Historical Prices for XLV
Summary
122.59
52-Week Low (2023-10-27)
155.56
52-Week High (2024-08-23)
155.56
All-Time High (2024-08-23)
155.45
Current Price (2024-08-23)
Summary
XLV Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for XLV'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 XLV's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
1998-12-22 | 24.81 | 25.06 | 24.81 | 25.03 | 5700 |
1998-12-23 | 25.19 | 25.59 | 25.19 | 25.59 | 18100 |
1998-12-24 | 25.63 | 25.75 | 25.52 | 25.75 | 4900 |
1998-12-28 | 25.67 | 25.75 | 25.38 | 25.38 | 15500 |
1998-12-29 | 25.38 | 25.94 | 25.38 | 25.94 | 5300 |
1998-12-30 | 26.00 | 26.03 | 25.72 | 25.72 | 17300 |
1998-12-31 | 25.81 | 26.00 | 25.75 | 26.00 | 6600 |
1999-01-04 | 26.25 | 26.38 | 25.78 | 25.94 | 249200 |
1999-01-05 | 26.00 | 26.34 | 26.00 | 26.34 | 4400 |
1999-01-06 | 26.53 | 26.78 | 26.47 | 26.78 | 38500 |
1999-01-07 | 26.53 | 26.69 | 26.34 | 26.66 | 15900 |
1999-01-08 | 26.72 | 26.98 | 26.72 | 26.98 | 24400 |
1999-01-11 | 26.97 | 27.25 | 26.81 | 27.05 | 7700 |
1999-01-12 | 27.13 | 27.25 | 26.91 | 26.94 | 270700 |
1999-01-13 | 25.78 | 26.88 | 25.78 | 26.69 | 7100 |
1999-01-14 | 26.78 | 26.86 | 26.38 | 26.47 | 12200 |
1999-01-15 | 26.56 | 26.91 | 26.56 | 26.83 | 7700 |
1999-01-19 | 27.28 | 27.66 | 27.13 | 27.59 | 22700 |
1999-01-20 | 27.75 | 28.13 | 27.59 | 27.75 | 25800 |
1999-01-21 | 27.69 | 27.69 | 26.72 | 26.78 | 23200 |
1999-01-22 | 26.59 | 26.88 | 26.41 | 26.67 | 67100 |
1999-01-25 | 26.69 | 26.91 | 26.69 | 26.89 | 495300 |
1999-01-26 | 26.94 | 27.03 | 26.67 | 27.02 | 187400 |
1999-01-27 | 27.09 | 27.09 | 26.75 | 26.75 | 6800 |
1999-01-28 | 27.00 | 27.34 | 27.00 | 27.25 | 25800 |
1999-01-29 | 27.28 | 27.28 | 26.91 | 27.25 | 13800 |
1999-02-01 | 27.38 | 27.47 | 27.16 | 27.41 | 34000 |
1999-02-02 | 26.97 | 27.05 | 26.63 | 27.00 | 141700 |
1999-02-03 | 26.94 | 27.52 | 26.94 | 27.52 | 38900 |
1999-02-04 | 27.34 | 27.44 | 27.13 | 27.31 | 7400 |
1999-02-05 | 27.31 | 27.31 | 26.81 | 27.00 | 16900 |
1999-02-08 | 27.13 | 27.13 | 26.88 | 26.98 | 6500 |
1999-02-09 | 27.06 | 27.09 | 26.50 | 26.50 | 220800 |
1999-02-10 | 26.31 | 26.56 | 26.19 | 26.56 | 17800 |
1999-02-11 | 26.47 | 27.28 | 26.38 | 27.28 | 5300 |
1999-02-12 | 27.13 | 27.13 | 26.72 | 26.88 | 8400 |
1999-02-16 | 27.00 | 27.31 | 27.00 | 27.13 | 18500 |
1999-02-17 | 27.06 | 27.25 | 26.81 | 26.84 | 12900 |
1999-02-18 | 26.94 | 27.20 | 26.77 | 27.19 | 11500 |
1999-02-19 | 27.19 | 27.38 | 27.19 | 27.27 | 13900 |
1999-02-22 | 27.38 | 27.86 | 27.31 | 27.84 | 17800 |
1999-02-23 | 27.91 | 27.91 | 27.50 | 27.80 | 15000 |
1999-02-24 | 27.88 | 27.98 | 27.47 | 27.47 | 28000 |
1999-02-25 | 27.34 | 27.34 | 26.88 | 27.20 | 98900 |
1999-02-26 | 27.31 | 27.36 | 26.89 | 27.28 | 10800 |
1999-03-01 | 27.22 | 27.25 | 26.91 | 27.23 | 8800 |
1999-03-02 | 27.41 | 27.64 | 27.05 | 27.22 | 11500 |
1999-03-03 | 27.31 | 27.31 | 27.00 | 27.05 | 13100 |
1999-03-04 | 27.44 | 27.53 | 27.23 | 27.53 | 10400 |
1999-03-05 | 27.94 | 28.22 | 27.84 | 28.16 | 25400 |
1999-03-08 | 28.09 | 28.19 | 27.94 | 28.19 | 62700 |
1999-03-09 | 27.84 | 28.25 | 27.81 | 27.97 | 12200 |
1999-03-10 | 27.94 | 28.22 | 27.78 | 28.22 | 10700 |
1999-03-11 | 28.22 | 28.56 | 28.22 | 28.41 | 23600 |
1999-03-12 | 28.53 | 28.66 | 28.25 | 28.25 | 24600 |
1999-03-15 | 28.44 | 28.55 | 28.22 | 28.34 | 144800 |
1999-03-16 | 28.44 | 28.44 | 28.23 | 28.28 | 9100 |
1999-03-17 | 28.19 | 28.36 | 28.02 | 28.13 | 2700 |
1999-03-18 | 27.97 | 28.52 | 27.97 | 28.52 | 9500 |
1999-03-19 | 28.53 | 28.66 | 28.28 | 28.39 | 6900 |
1999-03-22 | 28.31 | 28.59 | 28.28 | 28.31 | 40900 |
1999-03-23 | 28.25 | 28.25 | 27.44 | 27.53 | 15400 |
1999-03-24 | 27.47 | 27.66 | 27.34 | 27.66 | 12800 |
1999-03-25 | 27.91 | 28.13 | 27.75 | 28.13 | 9700 |
1999-03-26 | 27.92 | 28.03 | 27.84 | 27.91 | 6600 |
1999-03-29 | 27.94 | 28.33 | 27.94 | 28.25 | 8100 |
1999-03-30 | 28.22 | 28.36 | 28.09 | 28.16 | 37300 |
1999-03-31 | 28.25 | 28.25 | 28.00 | 28.00 | 6300 |
1999-04-01 | 28.00 | 28.08 | 27.66 | 28.00 | 22500 |
1999-04-05 | 28.44 | 28.75 | 28.44 | 28.63 | 12400 |
1999-04-06 | 28.75 | 28.88 | 28.56 | 28.66 | 14500 |
1999-04-07 | 28.84 | 29.34 | 28.84 | 29.20 | 15700 |
1999-04-08 | 29.13 | 29.50 | 29.09 | 29.50 | 29600 |
1999-04-09 | 29.50 | 29.59 | 29.28 | 29.59 | 6600 |
1999-04-12 | 29.28 | 30.34 | 29.28 | 30.34 | 87300 |
1999-04-13 | 30.44 | 30.47 | 30.03 | 30.03 | 23600 |
1999-04-14 | 30.25 | 30.31 | 29.75 | 29.75 | 96900 |
1999-04-15 | 29.81 | 29.81 | 28.78 | 29.00 | 17800 |
1999-04-16 | 29.00 | 29.00 | 28.53 | 28.72 | 10400 |
1999-04-19 | 28.94 | 29.09 | 27.88 | 27.94 | 32700 |
1999-04-20 | 28.13 | 28.47 | 27.91 | 28.47 | 15700 |
1999-04-21 | 28.41 | 29.13 | 28.41 | 29.13 | 16000 |
1999-04-22 | 29.25 | 29.84 | 29.25 | 29.72 | 20200 |
1999-04-23 | 29.91 | 30.39 | 29.91 | 30.39 | 9800 |
1999-04-26 | 30.53 | 30.53 | 30.19 | 30.34 | 36200 |
1999-04-27 | 30.58 | 30.59 | 30.09 | 30.38 | 13900 |
1999-04-28 | 30.25 | 30.25 | 29.56 | 29.56 | 25500 |
1999-04-29 | 29.63 | 29.81 | 29.03 | 29.22 | 9800 |
1999-04-30 | 29.44 | 29.59 | 29.00 | 29.00 | 5800 |
1999-05-03 | 29.34 | 29.59 | 29.25 | 29.56 | 13000 |
1999-05-04 | 29.69 | 29.69 | 29.00 | 29.00 | 23000 |
1999-05-05 | 29.09 | 29.31 | 28.81 | 29.25 | 17100 |
1999-05-06 | 29.38 | 29.59 | 29.31 | 29.38 | 17500 |
1999-05-07 | 29.63 | 29.63 | 29.19 | 29.28 | 8000 |
1999-05-10 | 29.31 | 29.56 | 29.16 | 29.22 | 27300 |
1999-05-11 | 29.56 | 29.75 | 29.50 | 29.69 | 51000 |
1999-05-12 | 29.47 | 30.06 | 29.41 | 29.97 | 8100 |
1999-05-13 | 30.09 | 30.09 | 29.75 | 29.78 | 9600 |
1999-05-14 | 29.13 | 29.31 | 29.13 | 29.25 | 4600 |
1999-05-17 | 28.91 | 29.06 | 28.69 | 29.06 | 5800 |
1999-05-18 | 28.94 | 29.22 | 28.75 | 28.75 | 8500 |
1999-05-19 | 28.97 | 29.19 | 28.91 | 29.09 | 12100 |
1999-05-20 | 29.25 | 29.63 | 29.25 | 29.48 | 15300 |
1999-05-21 | 29.38 | 29.38 | 29.06 | 29.16 | 8400 |
1999-05-24 | 29.22 | 29.25 | 28.47 | 28.47 | 14000 |
1999-05-25 | 28.50 | 28.75 | 28.19 | 28.19 | 7200 |
1999-05-26 | 28.38 | 28.38 | 27.97 | 28.22 | 9300 |
1999-05-27 | 28.11 | 28.11 | 27.73 | 27.91 | 6600 |
1999-05-28 | 28.00 | 28.13 | 27.95 | 28.11 | 6000 |
1999-06-01 | 27.97 | 28.19 | 27.84 | 28.19 | 4400 |
1999-06-02 | 28.34 | 28.34 | 27.78 | 28.09 | 9200 |
1999-06-03 | 28.28 | 28.44 | 28.28 | 28.31 | 4900 |
1999-06-04 | 28.88 | 29.03 | 28.81 | 29.00 | 1200 |
1999-06-07 | 28.75 | 28.75 | 28.53 | 28.75 | 4200 |
1999-06-08 | 28.63 | 28.77 | 28.52 | 28.52 | 6400 |
1999-06-09 | 28.53 | 28.75 | 28.48 | 28.53 | 3000 |
1999-06-10 | 28.22 | 28.30 | 27.94 | 28.30 | 13300 |
1999-06-11 | 28.44 | 28.47 | 27.97 | 27.97 | 2500 |
1999-06-14 | 28.25 | 28.25 | 28.06 | 28.13 | 12700 |
1999-06-15 | 28.31 | 28.69 | 28.31 | 28.44 | 3600 |
1999-06-16 | 28.94 | 29.00 | 28.91 | 29.00 | 13500 |
1999-06-17 | 29.06 | 29.27 | 28.97 | 29.14 | 12300 |
1999-06-18 | 29.00 | 29.16 | 28.94 | 29.00 | 6200 |
1999-06-21 | 29.09 | 29.09 | 28.84 | 28.86 | 14100 |
1999-06-22 | 29.09 | 29.09 | 28.81 | 28.81 | 3900 |
1999-06-23 | 28.70 | 28.88 | 28.47 | 28.88 | 7900 |
1999-06-24 | 28.56 | 28.66 | 28.20 | 28.34 | 14100 |
1999-06-25 | 28.63 | 28.63 | 28.38 | 28.38 | 3000 |
1999-06-28 | 28.44 | 28.69 | 28.41 | 28.69 | 3000 |
1999-06-29 | 28.75 | 29.03 | 28.66 | 28.97 | 2100 |
1999-06-30 | 29.03 | 29.47 | 28.75 | 29.34 | 22500 |
1999-07-01 | 29.22 | 29.50 | 29.13 | 29.44 | 3900 |
1999-07-02 | 29.53 | 29.53 | 29.22 | 29.44 | 17700 |
1999-07-06 | 29.13 | 29.41 | 29.13 | 29.38 | 7100 |
1999-07-07 | 29.38 | 29.56 | 29.34 | 29.56 | 3200 |
1999-07-08 | 29.38 | 29.58 | 29.31 | 29.50 | 9600 |
1999-07-09 | 29.41 | 29.63 | 29.41 | 29.63 | 17000 |
1999-07-12 | 29.69 | 29.78 | 29.50 | 29.69 | 4700 |
1999-07-13 | 29.63 | 29.75 | 29.56 | 29.63 | 5300 |
1999-07-14 | 29.75 | 29.75 | 29.44 | 29.69 | 19700 |
1999-07-15 | 29.91 | 29.91 | 29.66 | 29.83 | 12700 |
1999-07-16 | 29.84 | 29.94 | 29.66 | 29.84 | 4900 |
1999-07-19 | 30.03 | 30.03 | 29.69 | 29.72 | 7000 |
1999-07-20 | 29.63 | 29.78 | 29.53 | 29.59 | 18900 |
1999-07-21 | 29.44 | 29.66 | 29.38 | 29.53 | 16200 |
1999-07-22 | 29.38 | 29.50 | 29.03 | 29.06 | 12100 |
1999-07-23 | 29.00 | 29.19 | 28.75 | 28.81 | 27300 |
1999-07-26 | 28.56 | 28.97 | 28.56 | 28.84 | 17400 |
1999-07-27 | 29.28 | 29.47 | 29.03 | 29.38 | 16300 |
1999-07-28 | 29.28 | 29.34 | 29.09 | 29.16 | 7400 |
1999-07-29 | 28.84 | 28.88 | 28.56 | 28.66 | 10500 |
1999-07-30 | 28.69 | 28.84 | 28.47 | 28.47 | 2800 |
1999-08-02 | 28.50 | 28.66 | 28.25 | 28.28 | 87600 |
1999-08-03 | 28.31 | 28.31 | 27.92 | 28.16 | 5500 |
1999-08-04 | 28.09 | 28.16 | 27.75 | 27.75 | 86400 |
1999-08-05 | 27.75 | 27.75 | 27.19 | 27.67 | 31900 |
1999-08-06 | 27.41 | 27.53 | 27.25 | 27.38 | 11700 |
1999-08-09 | 27.38 | 27.50 | 27.31 | 27.41 | 6200 |
1999-08-10 | 27.16 | 27.16 | 26.69 | 26.86 | 6000 |
1999-08-11 | 26.80 | 27.13 | 26.80 | 27.13 | 11700 |
1999-08-12 | 27.19 | 27.31 | 27.03 | 27.13 | 10000 |
1999-08-13 | 27.50 | 27.69 | 27.47 | 27.59 | 8000 |
1999-08-16 | 27.63 | 27.84 | 27.56 | 27.59 | 18400 |
1999-08-17 | 27.88 | 28.03 | 27.73 | 27.94 | 15100 |
1999-08-18 | 28.06 | 28.27 | 27.92 | 28.13 | 7900 |
1999-08-19 | 27.75 | 28.00 | 27.70 | 28.00 | 4900 |
1999-08-20 | 28.06 | 28.13 | 27.94 | 27.94 | 2700 |
1999-08-23 | 28.22 | 28.25 | 28.08 | 28.20 | 8700 |
1999-08-24 | 28.13 | 28.13 | 27.63 | 27.81 | 14300 |
1999-08-25 | 27.66 | 28.38 | 27.64 | 28.38 | 22100 |
1999-08-26 | 28.19 | 28.34 | 28.03 | 28.16 | 6000 |
1999-08-27 | 28.19 | 28.19 | 27.83 | 27.95 | 6500 |
1999-08-30 | 27.92 | 27.92 | 27.28 | 27.28 | 18000 |
1999-08-31 | 27.19 | 27.33 | 26.88 | 27.19 | 18100 |
1999-09-01 | 27.06 | 27.34 | 27.03 | 27.22 | 3800 |
1999-09-02 | 26.94 | 27.11 | 26.91 | 26.94 | 8600 |
1999-09-03 | 27.58 | 27.89 | 27.56 | 27.80 | 6200 |
1999-09-07 | 28.05 | 28.22 | 28.05 | 28.13 | 11500 |
1999-09-08 | 28.00 | 28.25 | 28.00 | 28.00 | 14300 |
1999-09-09 | 27.97 | 28.05 | 26.75 | 27.81 | 6900 |
1999-09-10 | 27.95 | 28.06 | 27.80 | 27.97 | 11300 |
1999-09-13 | 27.94 | 27.98 | 27.77 | 27.92 | 5500 |
1999-09-14 | 27.73 | 27.86 | 27.64 | 27.64 | 6100 |
1999-09-15 | 27.81 | 27.84 | 27.31 | 27.38 | 7300 |
1999-09-16 | 27.22 | 27.39 | 27.06 | 27.39 | 7000 |
1999-09-17 | 27.52 | 28.17 | 27.52 | 28.17 | 9800 |
1999-09-20 | 28.31 | 28.31 | 27.31 | 27.83 | 7600 |
1999-09-21 | 27.59 | 28.42 | 27.27 | 27.33 | 9600 |
1999-09-22 | 27.36 | 27.44 | 27.09 | 27.27 | 4800 |
1999-09-23 | 27.33 | 27.48 | 26.97 | 26.97 | 4000 |
1999-09-24 | 27.02 | 27.02 | 26.53 | 26.55 | 5500 |
1999-09-27 | 26.88 | 26.88 | 26.70 | 26.75 | 5200 |
1999-09-28 | 26.63 | 26.73 | 26.22 | 26.50 | 20000 |
1999-09-29 | 26.66 | 26.84 | 26.58 | 26.58 | 3900 |
1999-09-30 | 26.63 | 26.91 | 26.47 | 26.81 | 9600 |
1999-10-01 | 26.77 | 26.86 | 26.36 | 26.72 | 9900 |
1999-10-04 | 26.75 | 27.13 | 26.75 | 27.13 | 6400 |
1999-10-05 | 27.00 | 27.09 | 26.77 | 26.77 | 9200 |
1999-10-06 | 26.81 | 27.44 | 26.81 | 27.44 | 21700 |
1999-10-07 | 27.39 | 27.52 | 27.16 | 27.19 | 12600 |
1999-10-08 | 27.08 | 27.48 | 27.08 | 27.48 | 4300 |
1999-10-11 | 27.31 | 27.56 | 27.31 | 27.41 | 3600 |
1999-10-12 | 27.19 | 27.25 | 26.94 | 26.94 | 4300 |
1999-10-13 | 26.89 | 26.94 | 26.34 | 26.34 | 12900 |
1999-10-14 | 26.17 | 26.41 | 26.09 | 26.25 | 5200 |
1999-10-15 | 25.81 | 26.00 | 25.63 | 25.80 | 7100 |
1999-10-18 | 25.55 | 25.75 | 25.33 | 25.67 | 3900 |
1999-10-19 | 26.05 | 26.16 | 25.69 | 25.69 | 6300 |
1999-10-20 | 26.16 | 26.38 | 25.95 | 26.31 | 46400 |
1999-10-21 | 26.17 | 26.36 | 26.09 | 26.36 | 4200 |
1999-10-22 | 26.50 | 26.72 | 26.50 | 26.69 | 25900 |
1999-10-25 | 26.63 | 26.69 | 26.44 | 26.69 | 24600 |
1999-10-26 | 26.75 | 26.81 | 26.50 | 26.50 | 30800 |
1999-10-27 | 26.55 | 26.58 | 26.22 | 26.50 | 33200 |
1999-10-28 | 26.95 | 27.66 | 26.95 | 27.64 | 8000 |
1999-10-29 | 28.19 | 28.50 | 28.11 | 28.17 | 39400 |
1999-11-01 | 28.30 | 28.30 | 28.13 | 28.19 | 22400 |
1999-11-02 | 28.28 | 28.33 | 27.80 | 27.83 | 19900 |
1999-11-03 | 28.03 | 28.03 | 27.73 | 27.95 | 7400 |
1999-11-04 | 28.13 | 28.38 | 28.13 | 28.27 | 8800 |
1999-11-05 | 28.66 | 28.66 | 28.14 | 28.14 | 23600 |
1999-11-08 | 28.00 | 28.25 | 28.00 | 28.19 | 16600 |
1999-11-09 | 28.31 | 28.33 | 27.94 | 28.00 | 10000 |
1999-11-10 | 27.67 | 28.19 | 27.67 | 28.17 | 21300 |
1999-11-11 | 28.42 | 28.59 | 28.34 | 28.50 | 8000 |
1999-11-12 | 28.89 | 29.13 | 28.53 | 29.06 | 33500 |
1999-11-15 | 29.00 | 29.34 | 29.00 | 29.19 | 15700 |
1999-11-16 | 29.25 | 29.61 | 29.25 | 29.56 | 17700 |
1999-11-17 | 29.50 | 29.50 | 29.25 | 29.27 | 3300 |
1999-11-18 | 29.28 | 29.66 | 29.28 | 29.45 | 8200 |
1999-11-19 | 29.47 | 29.47 | 29.27 | 29.31 | 8700 |
1999-11-22 | 29.00 | 29.09 | 28.88 | 29.00 | 15700 |
1999-11-23 | 28.91 | 28.91 | 28.47 | 28.52 | 7000 |
1999-11-24 | 28.44 | 28.92 | 28.44 | 28.92 | 21400 |
1999-11-26 | 28.81 | 28.81 | 28.69 | 28.69 | 9400 |
1999-11-29 | 28.52 | 28.72 | 28.52 | 28.52 | 31700 |
1999-11-30 | 28.56 | 28.81 | 28.41 | 28.50 | 7500 |
1999-12-01 | 28.47 | 28.59 | 28.38 | 28.44 | 40700 |
1999-12-02 | 28.50 | 28.69 | 28.50 | 28.69 | 20800 |
1999-12-03 | 28.94 | 29.66 | 28.94 | 29.25 | 24600 |
1999-12-06 | 29.36 | 29.44 | 29.25 | 29.42 | 40700 |
1999-12-07 | 29.44 | 29.56 | 29.34 | 29.34 | 11500 |
1999-12-08 | 29.41 | 29.73 | 29.41 | 29.63 | 38900 |
1999-12-09 | 29.83 | 30.13 | 29.83 | 30.08 | 12100 |
1999-12-10 | 30.25 | 30.25 | 29.77 | 29.89 | 18800 |
1999-12-13 | 29.69 | 29.95 | 29.69 | 29.69 | 10700 |
1999-12-14 | 29.53 | 29.83 | 29.53 | 29.75 | 16000 |
1999-12-15 | 29.56 | 29.91 | 29.45 | 29.50 | 8400 |
1999-12-16 | 29.63 | 29.73 | 29.38 | 29.73 | 9500 |
1999-12-17 | 29.97 | 30.25 | 29.81 | 30.25 | 485300 |
1999-12-20 | 30.16 | 30.41 | 29.97 | 29.97 | 301300 |
1999-12-21 | 29.81 | 30.06 | 29.72 | 29.78 | 558700 |
1999-12-22 | 29.86 | 30.00 | 29.78 | 29.81 | 153500 |
1999-12-23 | 30.00 | 30.53 | 30.00 | 30.44 | 445400 |
1999-12-27 | 30.75 | 30.75 | 30.44 | 30.44 | 500800 |
1999-12-28 | 30.41 | 30.67 | 30.41 | 30.50 | 112800 |
1999-12-29 | 30.31 | 30.48 | 30.31 | 30.48 | 27900 |
1999-12-30 | 30.41 | 30.75 | 30.41 | 30.59 | 7300 |
1999-12-31 | 30.59 | 30.89 | 30.59 | 30.89 | 7200 |
2000-01-03 | 31.00 | 31.00 | 30.06 | 30.30 | 246700 |
2000-01-04 | 30.19 | 30.20 | 29.53 | 29.61 | 35300 |
2000-01-05 | 29.78 | 29.78 | 29.22 | 29.34 | 137600 |
2000-01-06 | 29.31 | 29.56 | 29.16 | 29.44 | 50000 |
2000-01-07 | 29.47 | 29.80 | 29.36 | 29.80 | 22100 |
2000-01-10 | 32.25 | 32.94 | 31.63 | 32.84 | 31800 |
2000-01-11 | 32.53 | 32.53 | 31.95 | 31.97 | 17900 |
2000-01-12 | 32.22 | 32.22 | 31.31 | 31.44 | 12400 |
2000-01-13 | 31.72 | 32.44 | 31.59 | 32.38 | 600000 |
2000-01-14 | 32.59 | 32.59 | 31.91 | 32.09 | 23600 |
2000-01-18 | 31.88 | 31.88 | 31.47 | 31.50 | 417300 |
2000-01-19 | 31.59 | 32.25 | 31.50 | 32.25 | 10400 |
2000-01-20 | 32.41 | 32.50 | 31.88 | 32.00 | 64200 |
2000-01-21 | 31.88 | 32.05 | 31.69 | 31.94 | 37300 |
2000-01-24 | 32.03 | 32.19 | 30.98 | 30.98 | 72100 |
2000-01-25 | 31.25 | 31.44 | 31.00 | 31.20 | 24400 |
2000-01-26 | 31.19 | 31.30 | 31.00 | 31.06 | 10500 |
2000-01-27 | 31.20 | 31.39 | 30.88 | 30.88 | 10700 |
2000-01-28 | 30.94 | 31.03 | 30.25 | 30.25 | 18100 |
2000-01-31 | 30.38 | 30.38 | 29.86 | 30.11 | 27500 |
2000-02-01 | 30.22 | 30.53 | 30.16 | 30.50 | 161600 |
2000-02-02 | 30.72 | 31.25 | 30.72 | 31.25 | 7700 |
2000-02-03 | 31.20 | 31.61 | 31.02 | 31.53 | 31500 |
2000-02-04 | 31.73 | 31.81 | 31.44 | 31.64 | 11300 |
2000-02-07 | 31.63 | 31.63 | 30.98 | 31.13 | 36400 |
2000-02-08 | 31.19 | 31.53 | 31.19 | 31.47 | 265000 |
2000-02-09 | 31.44 | 31.44 | 30.77 | 30.91 | 19000 |
2000-02-10 | 30.88 | 31.06 | 30.63 | 30.64 | 5000 |
2000-02-11 | 30.64 | 30.88 | 30.58 | 30.66 | 9200 |
2000-02-14 | 30.31 | 30.47 | 29.91 | 30.09 | 14900 |
2000-02-15 | 30.03 | 30.03 | 29.63 | 29.86 | 23100 |
2000-02-16 | 29.63 | 29.75 | 29.00 | 29.02 | 35000 |
2000-02-17 | 29.16 | 29.30 | 28.88 | 29.00 | 15300 |
2000-02-18 | 28.94 | 28.98 | 28.20 | 28.20 | 109900 |
2000-02-22 | 28.45 | 28.45 | 27.84 | 28.00 | 35300 |
2000-02-23 | 27.94 | 28.63 | 27.94 | 28.44 | 17500 |
2000-02-24 | 28.47 | 28.59 | 27.75 | 28.22 | 172800 |
2000-02-25 | 28.16 | 28.19 | 27.00 | 27.34 | 21200 |
2000-02-28 | 27.47 | 27.83 | 27.28 | 27.83 | 103600 |
2000-02-29 | 27.94 | 28.36 | 27.83 | 28.14 | 15500 |
2000-03-01 | 28.27 | 28.53 | 28.03 | 28.38 | 26700 |
2000-03-02 | 28.34 | 28.44 | 28.16 | 28.25 | 47600 |
2000-03-03 | 28.47 | 28.70 | 28.34 | 28.64 | 372700 |
2000-03-06 | 28.45 | 28.61 | 28.08 | 28.08 | 316300 |
2000-03-07 | 28.09 | 28.25 | 27.50 | 27.56 | 635200 |
2000-03-08 | 27.31 | 27.69 | 27.31 | 27.42 | 184000 |
2000-03-09 | 27.47 | 28.16 | 27.38 | 28.06 | 15400 |
2000-03-10 | 28.00 | 28.20 | 27.81 | 27.83 | 165300 |
2000-03-13 | 27.22 | 27.84 | 27.22 | 27.63 | 64200 |
2000-03-14 | 27.81 | 28.09 | 27.70 | 27.70 | 36200 |
2000-03-15 | 27.84 | 28.06 | 27.56 | 27.84 | 42200 |
2000-03-16 | 28.13 | 29.28 | 28.13 | 29.28 | 168500 |
2000-03-17 | 29.16 | 29.59 | 29.06 | 29.31 | 62000 |
2000-03-20 | 29.81 | 30.00 | 29.70 | 29.88 | 8200 |
2000-03-21 | 30.00 | 30.13 | 29.72 | 30.06 | 18100 |
2000-03-22 | 30.31 | 31.05 | 30.31 | 30.83 | 29900 |
2000-03-23 | 30.63 | 31.16 | 30.63 | 30.95 | 24900 |
2000-03-24 | 31.00 | 31.36 | 31.00 | 31.22 | 9200 |
2000-03-27 | 31.05 | 31.36 | 31.00 | 31.00 | 14400 |
2000-03-28 | 31.00 | 31.17 | 30.88 | 31.03 | 13700 |
2000-03-29 | 30.78 | 30.83 | 30.41 | 30.56 | 6800 |
2000-03-30 | 30.50 | 30.63 | 29.98 | 30.13 | 14000 |
2000-03-31 | 30.34 | 30.67 | 30.06 | 30.67 | 14400 |
2000-04-03 | 30.92 | 30.92 | 30.66 | 30.66 | 11200 |
2000-04-04 | 30.83 | 31.13 | 29.44 | 30.31 | 7600 |
2000-04-05 | 30.00 | 30.34 | 29.92 | 30.11 | 7100 |
2000-04-06 | 30.28 | 30.84 | 30.28 | 30.69 | 29000 |
2000-04-07 | 30.81 | 30.91 | 30.55 | 30.77 | 6000 |
2000-04-10 | 30.81 | 30.86 | 30.56 | 30.56 | 16000 |
2000-04-11 | 30.50 | 30.83 | 30.48 | 30.83 | 10100 |
2000-04-12 | 30.88 | 30.94 | 30.27 | 30.27 | 13100 |
2000-04-13 | 30.02 | 30.06 | 29.38 | 29.50 | 17500 |
2000-04-14 | 28.47 | 28.59 | 27.72 | 27.72 | 9800 |
2000-04-17 | 27.78 | 28.06 | 27.14 | 27.95 | 16900 |
2000-04-18 | 27.89 | 28.72 | 27.89 | 28.72 | 50900 |
2000-04-19 | 29.19 | 29.50 | 29.09 | 29.47 | 7200 |
2000-04-20 | 29.47 | 29.59 | 29.25 | 29.59 | 4000 |
2000-04-24 | 29.00 | 29.31 | 28.88 | 29.17 | 18000 |
2000-04-25 | 29.31 | 29.91 | 29.31 | 29.91 | 3600 |
2000-04-26 | 30.00 | 30.47 | 30.00 | 30.22 | 15500 |
2000-04-27 | 29.63 | 30.19 | 29.63 | 30.03 | 5200 |
2000-04-28 | 30.58 | 30.58 | 30.19 | 30.31 | 4900 |
2000-05-01 | 30.41 | 30.56 | 30.28 | 30.41 | 3500 |
2000-05-02 | 29.94 | 29.94 | 29.64 | 29.80 | 3800 |
2000-05-03 | 29.31 | 29.41 | 28.69 | 28.97 | 10600 |
2000-05-04 | 28.88 | 29.06 | 28.77 | 28.88 | 18600 |
2000-05-05 | 28.78 | 29.03 | 28.78 | 28.84 | 4700 |
2000-05-08 | 28.67 | 28.91 | 28.58 | 28.91 | 5800 |
2000-05-09 | 28.94 | 28.94 | 28.66 | 28.70 | 6200 |
2000-05-10 | 28.94 | 29.09 | 28.47 | 28.66 | 9100 |
2000-05-11 | 28.66 | 28.75 | 28.56 | 28.63 | 3800 |
2000-05-12 | 28.88 | 29.22 | 28.84 | 29.13 | 5100 |
2000-05-15 | 29.00 | 29.63 | 29.00 | 29.61 | 8000 |
2000-05-16 | 29.84 | 30.16 | 29.84 | 30.00 | 11200 |
2000-05-17 | 29.66 | 29.91 | 29.59 | 29.66 | 6600 |
2000-05-18 | 29.81 | 29.81 | 29.56 | 29.63 | 2200 |
2000-05-19 | 29.16 | 29.16 | 28.81 | 28.84 | 5500 |
2000-05-22 | 28.81 | 28.81 | 28.38 | 28.52 | 47300 |
2000-05-23 | 28.56 | 28.66 | 28.28 | 28.28 | 6600 |
2000-05-24 | 28.81 | 28.81 | 28.08 | 28.47 | 7800 |
2000-05-25 | 28.50 | 28.69 | 28.25 | 28.25 | 112100 |
2000-05-26 | 28.50 | 28.50 | 27.97 | 28.03 | 139600 |
2000-05-30 | 28.28 | 29.25 | 28.28 | 29.19 | 52200 |
2000-05-31 | 29.25 | 29.50 | 29.13 | 29.50 | 41100 |
2000-06-01 | 29.56 | 29.66 | 29.25 | 29.31 | 19300 |
2000-06-02 | 29.84 | 30.25 | 29.81 | 30.03 | 26900 |
2000-06-05 | 30.16 | 30.20 | 29.88 | 29.94 | 8100 |
2000-06-06 | 29.88 | 29.97 | 29.59 | 29.69 | 22800 |
2000-06-07 | 29.59 | 29.81 | 29.41 | 29.61 | 9400 |
2000-06-08 | 29.75 | 29.75 | 29.38 | 29.38 | 9500 |
2000-06-09 | 29.59 | 29.97 | 29.59 | 29.81 | 14300 |
2000-06-12 | 29.75 | 29.75 | 29.38 | 29.53 | 17200 |
2000-06-13 | 29.28 | 29.41 | 29.13 | 29.13 | 4100 |
2000-06-14 | 29.69 | 29.84 | 29.47 | 29.63 | 10100 |
2000-06-15 | 30.00 | 30.47 | 30.00 | 30.47 | 57000 |
2000-06-16 | 30.31 | 30.50 | 30.06 | 30.13 | 1318500 |
2000-06-19 | 30.31 | 30.41 | 30.16 | 30.31 | 21100 |
2000-06-20 | 30.06 | 30.38 | 29.94 | 30.27 | 5300 |
2000-06-21 | 30.03 | 30.25 | 30.00 | 30.13 | 134600 |
2000-06-22 | 30.00 | 30.22 | 30.00 | 30.06 | 25200 |
2000-06-23 | 30.06 | 30.06 | 29.31 | 29.50 | 2900 |
2000-06-26 | 29.50 | 29.50 | 29.13 | 29.22 | 6600 |
2000-06-27 | 29.16 | 29.38 | 29.06 | 29.16 | 59200 |
2000-06-28 | 29.34 | 29.48 | 29.03 | 29.03 | 42100 |
2000-06-29 | 29.00 | 29.47 | 28.91 | 29.47 | 31900 |
2000-06-30 | 29.38 | 29.56 | 29.33 | 29.56 | 16600 |
2000-07-03 | 29.25 | 29.50 | 29.25 | 29.50 | 2400 |
2000-07-05 | 29.56 | 29.78 | 29.41 | 29.69 | 83100 |
2000-07-06 | 29.72 | 29.84 | 29.41 | 29.63 | 12400 |
2000-07-07 | 29.50 | 29.91 | 29.50 | 29.88 | 14400 |
2000-07-10 | 29.84 | 29.84 | 29.41 | 29.63 | 23200 |
2000-07-11 | 29.28 | 29.50 | 29.22 | 29.30 | 6400 |
2000-07-12 | 29.73 | 30.00 | 29.56 | 29.84 | 98400 |
2000-07-13 | 29.66 | 30.06 | 29.66 | 29.94 | 5600 |
2000-07-14 | 30.16 | 30.41 | 29.97 | 30.41 | 4000 |
2000-07-17 | 30.44 | 30.44 | 30.00 | 30.03 | 26200 |
2000-07-18 | 29.78 | 29.91 | 29.55 | 29.56 | 56600 |
2000-07-19 | 29.69 | 29.97 | 29.63 | 29.75 | 7600 |
2000-07-20 | 29.91 | 30.28 | 29.91 | 30.22 | 2000 |
2000-07-21 | 30.09 | 30.09 | 29.44 | 29.47 | 6500 |
2000-07-24 | 29.50 | 29.50 | 29.16 | 29.19 | 61200 |
2000-07-25 | 29.44 | 29.44 | 29.09 | 29.20 | 42500 |
2000-07-26 | 29.25 | 29.28 | 28.97 | 28.97 | 26900 |
2000-07-27 | 29.13 | 29.34 | 29.08 | 29.16 | 2000 |
2000-07-28 | 29.22 | 29.22 | 28.63 | 28.84 | 7800 |
2000-07-31 | 29.00 | 29.13 | 28.94 | 29.13 | 33800 |
2000-08-01 | 29.03 | 29.59 | 29.03 | 29.38 | 6200 |
2000-08-02 | 29.31 | 29.63 | 29.31 | 29.50 | 9500 |
2000-08-03 | 29.44 | 29.66 | 29.28 | 29.66 | 18400 |
2000-08-04 | 30.16 | 30.50 | 30.03 | 30.27 | 57300 |
2000-08-07 | 30.28 | 30.34 | 30.03 | 30.03 | 3500 |
2000-08-08 | 30.28 | 30.31 | 30.03 | 30.13 | 4000 |
2000-08-09 | 29.97 | 30.06 | 29.84 | 29.84 | 7900 |
2000-08-10 | 29.78 | 29.91 | 29.66 | 29.91 | 28700 |
2000-08-11 | 29.88 | 30.34 | 29.88 | 30.09 | 10400 |
2000-08-14 | 30.34 | 30.44 | 30.16 | 30.44 | 3400 |
2000-08-15 | 30.28 | 30.66 | 30.06 | 30.28 | 32800 |
2000-08-16 | 30.41 | 30.41 | 29.78 | 29.84 | 3700 |
2000-08-17 | 29.91 | 30.22 | 29.91 | 30.13 | 60400 |
2000-08-18 | 30.03 | 30.13 | 29.95 | 30.13 | 2100 |
2000-08-21 | 30.13 | 30.31 | 30.13 | 30.22 | 3800 |
2000-08-22 | 29.97 | 29.97 | 29.81 | 29.84 | 3800 |
2000-08-23 | 29.78 | 30.05 | 29.72 | 29.88 | 41100 |
2000-08-24 | 30.00 | 30.00 | 29.75 | 29.80 | 2100 |
2000-08-25 | 30.00 | 30.30 | 30.00 | 30.30 | 5300 |
2000-08-28 | 30.22 | 30.22 | 29.95 | 30.00 | 13100 |
2000-08-29 | 30.14 | 30.34 | 30.05 | 30.14 | 23800 |
2000-08-30 | 30.14 | 30.45 | 30.14 | 30.34 | 9500 |
2000-08-31 | 30.25 | 30.44 | 30.13 | 30.16 | 3700 |
2000-09-01 | 30.03 | 30.28 | 30.03 | 30.13 | 68400 |
2000-09-05 | 30.00 | 30.00 | 29.27 | 29.53 | 436100 |
2000-09-06 | 29.53 | 29.78 | 29.41 | 29.41 | 36400 |
2000-09-07 | 29.59 | 29.59 | 29.13 | 29.17 | 37500 |
2000-09-08 | 29.31 | 29.47 | 29.19 | 29.19 | 956100 |
2000-09-11 | 29.16 | 29.50 | 29.06 | 29.30 | 536300 |
2000-09-12 | 29.41 | 29.53 | 29.13 | 29.28 | 561400 |
2000-09-13 | 29.31 | 29.59 | 29.14 | 29.59 | 14300 |
2000-09-14 | 29.67 | 29.67 | 29.28 | 29.28 | 43100 |
2000-09-15 | 29.52 | 29.52 | 29.16 | 29.16 | 21900 |
2000-09-18 | 29.38 | 29.50 | 28.97 | 29.11 | 50300 |
2000-09-19 | 28.97 | 29.03 | 28.77 | 28.92 | 13000 |
2000-09-20 | 28.67 | 28.67 | 28.13 | 28.36 | 14700 |
2000-09-21 | 28.41 | 28.63 | 28.14 | 28.63 | 12100 |
2000-09-22 | 28.34 | 28.38 | 28.00 | 28.38 | 4800 |
2000-09-25 | 28.66 | 28.94 | 28.66 | 28.80 | 7100 |
2000-09-26 | 28.97 | 28.97 | 28.69 | 28.80 | 5400 |
2000-09-27 | 28.63 | 28.69 | 28.31 | 28.31 | 7200 |
2000-09-28 | 28.56 | 29.14 | 28.50 | 29.14 | 56300 |
2000-09-29 | 29.03 | 29.06 | 28.88 | 29.06 | 2600 |
2000-10-02 | 29.25 | 29.44 | 29.22 | 29.44 | 4000 |
2000-10-03 | 29.63 | 29.81 | 29.44 | 29.55 | 15900 |
2000-10-04 | 29.63 | 29.78 | 29.41 | 29.78 | 1700 |
2000-10-05 | 29.94 | 30.47 | 29.88 | 30.05 | 19900 |
2000-10-06 | 30.13 | 30.13 | 29.34 | 29.34 | 3700 |
2000-10-09 | 29.28 | 29.28 | 29.08 | 29.16 | 9400 |
2000-10-10 | 29.16 | 29.58 | 29.16 | 29.19 | 2000 |
2000-10-11 | 28.91 | 29.05 | 28.44 | 28.45 | 29100 |
2000-10-12 | 28.59 | 28.59 | 27.38 | 27.50 | 7900 |
2000-10-13 | 27.25 | 28.33 | 27.09 | 28.02 | 5700 |
2000-10-16 | 27.84 | 27.94 | 27.66 | 27.75 | 6400 |
2000-10-17 | 27.66 | 27.84 | 26.13 | 26.38 | 13500 |
2000-10-18 | 25.38 | 27.00 | 25.19 | 26.81 | 8700 |
2000-10-19 | 27.06 | 27.19 | 26.84 | 27.13 | 8100 |
2000-10-20 | 27.39 | 28.28 | 27.39 | 27.69 | 11400 |
2000-10-23 | 27.94 | 28.19 | 27.84 | 28.09 | 4000 |
2000-10-24 | 28.31 | 28.81 | 28.06 | 28.16 | 103300 |
2000-10-25 | 28.25 | 28.27 | 27.66 | 27.66 | 5800 |
2000-10-26 | 28.06 | 28.19 | 27.64 | 28.05 | 4800 |
2000-10-27 | 27.94 | 28.30 | 27.94 | 28.30 | 3000 |
2000-10-30 | 28.56 | 28.84 | 28.25 | 28.84 | 3700 |
2000-10-31 | 29.03 | 29.50 | 28.69 | 29.50 | 22700 |
2000-11-01 | 29.55 | 29.70 | 29.34 | 29.70 | 5900 |
2000-11-02 | 29.63 | 29.97 | 29.63 | 29.97 | 16200 |
2000-11-03 | 30.00 | 30.08 | 29.84 | 29.86 | 5400 |
2000-11-06 | 29.81 | 30.19 | 29.81 | 30.06 | 9100 |
2000-11-07 | 29.97 | 30.19 | 29.84 | 30.19 | 29100 |
2000-11-08 | 30.25 | 30.38 | 29.94 | 29.94 | 14800 |
2000-11-09 | 29.16 | 29.16 | 28.16 | 28.56 | 14700 |
2000-11-10 | 28.38 | 28.67 | 28.38 | 28.45 | 11200 |
2000-11-13 | 27.88 | 28.00 | 27.53 | 27.84 | 21200 |
2000-11-14 | 28.19 | 28.56 | 28.16 | 28.52 | 8600 |
2000-11-15 | 28.63 | 28.75 | 28.36 | 28.66 | 4000 |
2000-11-16 | 28.66 | 28.67 | 28.31 | 28.31 | 3700 |
2000-11-17 | 28.25 | 28.64 | 27.97 | 28.13 | 11500 |
2000-11-20 | 27.97 | 28.09 | 27.72 | 27.97 | 3500 |
2000-11-21 | 27.06 | 27.31 | 27.00 | 27.31 | 8200 |
2000-11-22 | 27.13 | 27.14 | 26.94 | 27.05 | 3500 |
2000-11-24 | 26.72 | 27.19 | 26.72 | 27.17 | 9400 |
2000-11-27 | 27.59 | 27.59 | 27.31 | 27.34 | 5000 |
2000-11-28 | 27.38 | 27.59 | 27.00 | 27.00 | 19800 |
2000-11-29 | 27.06 | 27.22 | 26.84 | 27.06 | 120200 |
2000-11-30 | 26.75 | 27.00 | 26.38 | 26.81 | 6100 |
2000-12-01 | 26.88 | 27.34 | 26.88 | 27.00 | 7400 |
2000-12-04 | 26.94 | 27.13 | 26.91 | 27.02 | 25500 |
2000-12-05 | 27.09 | 27.84 | 27.09 | 27.72 | 14600 |
2000-12-06 | 28.13 | 28.22 | 27.91 | 28.02 | 10700 |
2000-12-07 | 27.81 | 27.81 | 27.50 | 27.55 | 5000 |
2000-12-08 | 28.13 | 28.38 | 27.94 | 28.14 | 45300 |
2000-12-11 | 28.09 | 28.50 | 27.91 | 28.44 | 6600 |
2000-12-12 | 28.13 | 28.56 | 28.13 | 28.50 | 7600 |
2000-12-13 | 28.66 | 28.81 | 28.53 | 28.66 | 7200 |
2000-12-14 | 28.41 | 28.59 | 28.19 | 28.41 | 9300 |
2000-12-15 | 27.72 | 28.02 | 27.47 | 27.69 | 10300 |
2000-12-18 | 27.92 | 28.00 | 27.31 | 27.53 | 12800 |
2000-12-19 | 27.69 | 28.09 | 27.56 | 27.56 | 29600 |
2000-12-20 | 26.63 | 26.91 | 26.16 | 26.31 | 94400 |
2000-12-21 | 26.22 | 26.53 | 25.97 | 26.50 | 25800 |
2000-12-22 | 26.72 | 27.03 | 26.63 | 26.95 | 10200 |
2000-12-26 | 27.16 | 27.28 | 26.72 | 27.00 | 16500 |
2000-12-27 | 26.75 | 27.09 | 26.75 | 27.09 | 14400 |
2000-12-28 | 26.88 | 27.56 | 26.88 | 27.56 | 10400 |
2000-12-29 | 27.41 | 27.66 | 27.25 | 27.25 | 34100 |
2001-01-02 | 27.00 | 27.28 | 26.14 | 26.14 | 9400 |
2001-01-03 | 26.53 | 28.63 | 26.53 | 28.20 | 177400 |
2001-01-04 | 28.44 | 29.13 | 28.31 | 29.03 | 44300 |
2001-01-05 | 28.41 | 28.53 | 28.13 | 28.25 | 43300 |
2001-01-08 | 28.19 | 28.19 | 27.39 | 27.84 | 9500 |
2001-01-09 | 28.00 | 28.25 | 27.89 | 28.19 | 12600 |
2001-01-10 | 28.09 | 28.59 | 28.09 | 28.41 | 8300 |
2001-01-11 | 29.13 | 29.34 | 28.84 | 29.05 | 36500 |
2001-01-12 | 29.30 | 29.53 | 29.06 | 29.44 | 39900 |
2001-01-16 | 29.31 | 29.75 | 29.13 | 29.75 | 50600 |
2001-01-17 | 30.09 | 30.25 | 29.75 | 29.97 | 47900 |
2001-01-18 | 29.75 | 29.91 | 29.63 | 29.88 | 10100 |
2001-01-19 | 29.69 | 29.69 | 29.14 | 29.14 | 19200 |
2001-01-22 | 28.78 | 29.13 | 28.78 | 28.94 | 11000 |
2001-01-23 | 29.13 | 29.61 | 29.00 | 29.61 | 13000 |
2001-01-24 | 29.39 | 29.69 | 29.19 | 29.33 | 24700 |
2001-01-25 | 29.25 | 29.41 | 29.02 | 29.28 | 7700 |
2001-01-26 | 29.03 | 29.03 | 28.53 | 28.98 | 221300 |
2001-01-29 | 29.11 | 29.49 | 28.91 | 29.46 | 34900 |
2001-01-30 | 29.40 | 29.68 | 29.04 | 29.40 | 229800 |
2001-01-31 | 29.30 | 29.52 | 29.22 | 29.22 | 20200 |
2001-02-01 | 29.50 | 29.64 | 29.30 | 29.61 | 22400 |
2001-02-02 | 29.65 | 29.65 | 29.06 | 29.26 | 123200 |
2001-02-05 | 29.23 | 29.46 | 29.18 | 29.24 | 15100 |
2001-02-06 | 29.48 | 29.57 | 29.27 | 29.27 | 21100 |
2001-02-07 | 29.48 | 29.85 | 29.46 | 29.55 | 19100 |
2001-02-08 | 29.75 | 29.85 | 29.53 | 29.73 | 510300 |
2001-02-09 | 29.46 | 29.46 | 29.08 | 29.25 | 10600 |
2001-02-12 | 29.20 | 29.64 | 29.20 | 29.49 | 14600 |
2001-02-13 | 29.60 | 29.85 | 29.52 | 29.52 | 17600 |
2001-02-14 | 29.50 | 29.50 | 28.89 | 29.20 | 5600 |
2001-02-15 | 29.42 | 29.46 | 29.25 | 29.32 | 17100 |
2001-02-16 | 29.42 | 29.42 | 29.13 | 29.19 | 8500 |
2001-02-20 | 29.42 | 29.47 | 29.10 | 29.16 | 13700 |
2001-02-21 | 29.30 | 29.38 | 29.00 | 29.01 | 12700 |
2001-02-22 | 28.98 | 29.01 | 28.46 | 28.46 | 36900 |
2001-02-23 | 28.40 | 28.40 | 27.79 | 28.38 | 62400 |
2001-02-26 | 28.50 | 28.75 | 28.34 | 28.53 | 8000 |
2001-02-27 | 28.70 | 29.13 | 28.50 | 29.04 | 9200 |
2001-02-28 | 29.00 | 29.00 | 28.64 | 28.66 | 8000 |
2001-03-01 | 28.53 | 28.66 | 28.48 | 28.56 | 16900 |
2001-03-02 | 28.35 | 28.77 | 28.26 | 28.61 | 5600 |
2001-03-05 | 28.75 | 28.75 | 28.45 | 28.45 | 4600 |
2001-03-06 | 28.54 | 28.74 | 28.49 | 28.55 | 5200 |
2001-03-07 | 28.80 | 28.80 | 28.54 | 28.68 | 5000 |
2001-03-08 | 28.55 | 28.84 | 28.55 | 28.84 | 18200 |
2001-03-09 | 28.61 | 28.63 | 28.28 | 28.59 | 27300 |
2001-03-12 | 27.84 | 27.86 | 27.06 | 27.16 | 23300 |
2001-03-13 | 27.18 | 27.21 | 26.66 | 27.17 | 56800 |
2001-03-14 | 26.40 | 27.02 | 26.30 | 26.65 | 51000 |
2001-03-15 | 26.90 | 27.44 | 26.76 | 27.44 | 14400 |
2001-03-16 | 27.45 | 27.45 | 26.92 | 27.07 | 10200 |
2001-03-19 | 26.90 | 27.08 | 26.83 | 27.07 | 15100 |
2001-03-20 | 27.18 | 27.40 | 26.50 | 26.50 | 10200 |
2001-03-21 | 26.40 | 26.40 | 25.69 | 25.80 | 44700 |
2001-03-22 | 25.63 | 25.70 | 24.55 | 25.23 | 45600 |
2001-03-23 | 25.46 | 25.80 | 25.21 | 25.80 | 18600 |
2001-03-26 | 26.00 | 26.43 | 26.00 | 26.25 | 8700 |
2001-03-27 | 26.59 | 27.03 | 26.59 | 27.03 | 7800 |
2001-03-28 | 26.30 | 26.65 | 26.30 | 26.47 | 2400 |
2001-03-29 | 26.47 | 27.02 | 26.47 | 26.80 | 13500 |
2001-03-30 | 26.84 | 27.00 | 26.70 | 26.82 | 14700 |
2001-04-02 | 26.95 | 27.25 | 26.49 | 26.49 | 3000 |
2001-04-03 | 26.25 | 26.25 | 25.70 | 25.90 | 29400 |
2001-04-04 | 25.95 | 26.06 | 25.74 | 26.06 | 7500 |
2001-04-05 | 26.30 | 26.83 | 26.30 | 26.71 | 5000 |
2001-04-06 | 26.55 | 26.84 | 26.44 | 26.59 | 12900 |
2001-04-09 | 26.80 | 27.00 | 26.74 | 26.92 | 4700 |
2001-04-10 | 27.08 | 27.54 | 27.03 | 27.45 | 12700 |
2001-04-11 | 27.48 | 27.48 | 26.91 | 27.12 | 8400 |
2001-04-12 | 27.05 | 27.27 | 26.87 | 27.10 | 8100 |
2001-04-16 | 27.38 | 27.51 | 27.20 | 27.29 | 4300 |
2001-04-17 | 27.53 | 27.76 | 27.34 | 27.76 | 4400 |
2001-04-18 | 27.86 | 29.10 | 27.86 | 28.87 | 12900 |
2001-04-19 | 28.82 | 29.01 | 28.62 | 28.90 | 7300 |
2001-04-20 | 28.97 | 28.98 | 28.64 | 28.98 | 14700 |
2001-04-23 | 28.88 | 28.88 | 28.31 | 28.31 | 13000 |
2001-04-24 | 28.32 | 28.63 | 28.27 | 28.39 | 8007800 |
2001-04-25 | 28.14 | 28.72 | 28.14 | 28.72 | 14700 |
2001-04-26 | 28.76 | 29.18 | 28.60 | 29.08 | 33300 |
2001-04-27 | 28.82 | 28.87 | 28.52 | 28.80 | 10600 |
2001-04-30 | 28.98 | 29.26 | 28.70 | 28.80 | 20000 |
2001-05-01 | 28.89 | 29.32 | 28.75 | 29.25 | 18600 |
2001-05-02 | 29.11 | 29.34 | 28.97 | 29.34 | 19000 |
2001-05-03 | 28.96 | 28.96 | 28.60 | 28.77 | 14000 |
2001-05-04 | 28.54 | 28.94 | 28.44 | 28.86 | 11300 |
2001-05-07 | 28.80 | 29.05 | 28.74 | 28.93 | 15900 |
2001-05-08 | 28.86 | 28.86 | 28.42 | 28.45 | 7800 |
2001-05-09 | 28.39 | 28.69 | 28.33 | 28.63 | 8200 |
2001-05-10 | 28.81 | 28.99 | 28.76 | 28.82 | 8300 |
2001-05-11 | 29.00 | 29.04 | 28.78 | 28.96 | 14100 |
2001-05-14 | 29.06 | 29.06 | 28.74 | 28.83 | 22600 |
2001-05-15 | 28.75 | 29.12 | 28.70 | 28.96 | 69600 |
2001-05-16 | 28.96 | 29.83 | 28.92 | 29.76 | 17300 |
2001-05-17 | 29.85 | 30.21 | 29.85 | 30.02 | 19600 |
2001-05-18 | 30.08 | 30.10 | 29.73 | 30.10 | 9400 |
2001-05-21 | 30.16 | 30.68 | 30.07 | 30.56 | 68500 |
2001-05-22 | 30.50 | 30.81 | 30.50 | 30.60 | 8900 |
2001-05-23 | 30.50 | 30.50 | 30.06 | 30.09 | 8800 |
2001-05-24 | 30.20 | 30.46 | 30.14 | 30.46 | 10600 |
2001-05-25 | 30.31 | 30.31 | 30.08 | 30.24 | 17000 |
2001-05-29 | 30.00 | 30.16 | 29.90 | 30.01 | 5300 |
2001-05-30 | 30.05 | 30.10 | 29.65 | 29.91 | 18100 |
2001-05-31 | 29.72 | 29.90 | 29.58 | 29.90 | 5000 |
2001-06-01 | 29.80 | 29.85 | 29.50 | 29.81 | 15600 |
2001-06-04 | 29.86 | 29.94 | 29.63 | 29.85 | 6800 |
2001-06-05 | 29.92 | 30.13 | 29.85 | 30.13 | 93200 |
2001-06-06 | 30.18 | 30.18 | 29.83 | 29.89 | 9800 |
2001-06-07 | 29.91 | 30.08 | 29.80 | 30.06 | 4300 |
2001-06-08 | 30.05 | 30.05 | 29.66 | 29.90 | 7500 |
2001-06-11 | 29.85 | 29.90 | 29.57 | 29.75 | 12500 |
2001-06-12 | 29.45 | 29.85 | 29.26 | 29.68 | 7700 |
2001-06-13 | 29.68 | 29.88 | 29.50 | 29.54 | 9300 |
2001-06-14 | 29.32 | 29.40 | 28.99 | 28.99 | 3400 |
2001-06-15 | 28.70 | 29.00 | 28.45 | 28.90 | 56100 |
2001-06-18 | 28.90 | 28.90 | 28.46 | 28.46 | 10900 |
2001-06-19 | 28.60 | 28.84 | 28.51 | 28.54 | 8100 |
2001-06-20 | 28.50 | 29.20 | 28.50 | 29.16 | 4600 |
2001-06-21 | 29.16 | 29.55 | 29.16 | 29.49 | 7400 |
2001-06-22 | 29.30 | 29.36 | 29.01 | 29.11 | 6800 |
2001-06-25 | 29.04 | 29.18 | 28.97 | 29.18 | 5100 |
2001-06-26 | 29.00 | 29.00 | 28.73 | 28.73 | 31600 |
2001-06-27 | 28.73 | 29.22 | 28.73 | 29.20 | 33600 |
2001-06-28 | 29.33 | 29.67 | 29.26 | 29.42 | 12400 |
2001-06-29 | 29.20 | 29.77 | 29.20 | 29.55 | 19600 |
2001-07-02 | 29.55 | 29.86 | 29.39 | 29.76 | 5600 |
2001-07-03 | 29.72 | 29.76 | 29.58 | 29.76 | 3500 |
2001-07-05 | 29.66 | 29.68 | 29.41 | 29.41 | 13200 |
2001-07-06 | 29.30 | 29.30 | 28.70 | 28.86 | 20100 |
2001-07-09 | 28.74 | 28.93 | 28.70 | 28.70 | 6100 |
2001-07-10 | 28.94 | 28.94 | 28.52 | 28.70 | 28800 |
2001-07-11 | 28.45 | 28.70 | 28.34 | 28.68 | 14500 |
2001-07-12 | 28.63 | 28.96 | 28.63 | 28.96 | 3300 |
2001-07-13 | 28.92 | 29.16 | 28.73 | 29.16 | 13400 |
2001-07-16 | 29.16 | 29.17 | 28.84 | 29.02 | 18700 |
2001-07-17 | 28.92 | 29.28 | 28.92 | 29.22 | 9500 |
2001-07-18 | 29.03 | 29.16 | 28.72 | 28.93 | 4900 |
2001-07-19 | 29.10 | 29.19 | 28.58 | 28.76 | 17100 |
2001-07-20 | 28.85 | 28.97 | 28.73 | 28.83 | 10800 |
2001-07-23 | 28.70 | 28.83 | 28.27 | 28.27 | 11400 |
2001-07-24 | 28.40 | 28.40 | 27.89 | 28.14 | 21300 |
2001-07-25 | 27.98 | 28.51 | 27.98 | 28.30 | 10900 |
2001-07-26 | 28.90 | 29.13 | 28.70 | 29.13 | 12300 |
2001-07-27 | 29.00 | 29.18 | 28.95 | 29.17 | 8600 |
2001-07-30 | 29.12 | 29.19 | 28.95 | 29.17 | 12500 |
2001-07-31 | 29.15 | 29.30 | 28.96 | 28.96 | 11900 |
2001-08-01 | 28.85 | 29.18 | 28.85 | 28.93 | 20700 |
2001-08-02 | 29.10 | 29.30 | 29.02 | 29.23 | 13300 |
2001-08-03 | 29.06 | 29.06 | 28.85 | 28.99 | 3100 |
2001-08-06 | 29.03 | 29.03 | 28.80 | 28.80 | 4200 |
2001-08-07 | 28.90 | 29.01 | 28.83 | 28.88 | 18500 |
2001-08-08 | 28.74 | 29.09 | 28.50 | 28.68 | 5500 |
2001-08-09 | 28.40 | 28.60 | 28.30 | 28.55 | 21400 |
2001-08-10 | 28.55 | 28.85 | 28.29 | 28.60 | 23800 |
2001-08-13 | 28.63 | 28.84 | 28.63 | 28.82 | 8000 |
2001-08-14 | 28.76 | 28.79 | 28.45 | 28.45 | 4500 |
2001-08-15 | 28.55 | 28.55 | 28.05 | 28.06 | 19600 |
2001-08-16 | 27.95 | 28.20 | 27.88 | 28.20 | 5300 |
2001-08-17 | 27.85 | 28.07 | 27.81 | 27.89 | 11800 |
2001-08-20 | 27.95 | 28.20 | 27.94 | 28.10 | 18800 |
2001-08-21 | 28.25 | 28.50 | 28.19 | 28.26 | 16400 |
2001-08-22 | 28.20 | 28.38 | 28.03 | 28.15 | 81300 |
2001-08-23 | 28.25 | 28.37 | 28.20 | 28.30 | 41400 |
2001-08-24 | 28.47 | 28.89 | 28.36 | 28.81 | 10800 |
2001-08-27 | 28.75 | 28.80 | 28.45 | 28.45 | 11500 |
2001-08-28 | 28.40 | 28.48 | 28.05 | 28.05 | 18600 |
2001-08-29 | 28.20 | 28.25 | 27.80 | 27.80 | 28700 |
2001-08-30 | 27.93 | 27.93 | 27.16 | 27.23 | 22500 |
2001-08-31 | 27.20 | 27.57 | 27.20 | 27.49 | 181100 |
2001-09-04 | 27.45 | 28.01 | 27.37 | 27.37 | 132700 |
2001-09-05 | 27.38 | 27.45 | 27.10 | 27.39 | 22800 |
2001-09-06 | 27.10 | 27.10 | 26.59 | 26.59 | 20200 |
2001-09-07 | 26.35 | 26.44 | 25.80 | 26.07 | 25800 |
2001-09-10 | 25.70 | 26.21 | 25.64 | 25.73 | 24000 |
2001-09-17 | 24.00 | 24.50 | 23.28 | 23.58 | 35000 |
2001-09-18 | 23.45 | 23.58 | 23.00 | 23.15 | 20000 |
2001-09-19 | 23.05 | 23.36 | 22.16 | 22.77 | 39600 |
2001-09-20 | 22.75 | 22.75 | 21.75 | 21.90 | 17800 |
2001-09-21 | 21.00 | 22.10 | 21.00 | 21.96 | 43600 |
2001-09-24 | 22.60 | 22.75 | 22.51 | 22.64 | 1752100 |
2001-09-25 | 22.72 | 22.80 | 22.32 | 22.48 | 39400 |
2001-09-26 | 22.80 | 22.99 | 22.50 | 22.69 | 32500 |
2001-09-27 | 22.75 | 23.05 | 22.51 | 23.04 | 7400 |
2001-09-28 | 23.43 | 23.50 | 23.27 | 23.50 | 17900 |
2001-10-01 | 23.50 | 23.50 | 23.06 | 23.06 | 13100 |
2001-10-02 | 23.16 | 23.51 | 23.16 | 23.36 | 22500 |
2001-10-03 | 23.25 | 24.31 | 23.25 | 24.23 | 149100 |
2001-10-04 | 24.30 | 24.45 | 24.10 | 24.16 | 31300 |
2001-10-05 | 24.10 | 24.16 | 23.72 | 23.90 | 10200 |
2001-10-08 | 23.71 | 23.83 | 23.53 | 23.72 | 34600 |
2001-10-09 | 23.40 | 23.52 | 23.30 | 23.50 | 48700 |
2001-10-10 | 23.25 | 24.01 | 23.25 | 24.01 | 900 |
2001-10-11 | 24.40 | 24.78 | 24.40 | 24.58 | 33600 |
2001-10-12 | 24.50 | 24.52 | 23.90 | 24.36 | 19400 |
2001-10-15 | 24.20 | 24.45 | 24.10 | 24.45 | 7800 |
2001-10-16 | 24.50 | 24.85 | 24.45 | 24.69 | 29000 |
2001-10-17 | 24.70 | 24.85 | 23.95 | 23.95 | 45100 |
2001-10-18 | 23.75 | 23.75 | 23.50 | 23.57 | 13700 |
2001-10-19 | 23.40 | 23.65 | 23.36 | 23.49 | 24100 |
2001-10-22 | 23.55 | 24.15 | 23.55 | 24.15 | 13200 |
2001-10-23 | 24.33 | 24.65 | 24.16 | 24.30 | 32000 |
2001-10-24 | 24.35 | 24.35 | 23.90 | 23.91 | 15200 |
2001-10-25 | 23.55 | 24.20 | 23.55 | 24.05 | 6800 |
2001-10-26 | 24.00 | 24.45 | 24.00 | 24.26 | 8300 |
2001-10-29 | 24.02 | 24.13 | 23.64 | 23.64 | 17600 |
2001-10-30 | 23.50 | 23.56 | 23.26 | 23.31 | 5200 |
2001-10-31 | 23.50 | 23.75 | 23.45 | 23.62 | 11200 |
2001-11-01 | 23.47 | 23.95 | 23.47 | 23.95 | 5300 |
2001-11-02 | 24.00 | 24.30 | 24.00 | 24.08 | 569000 |
2001-11-05 | 24.40 | 24.70 | 24.30 | 24.45 | 27200 |
2001-11-06 | 24.60 | 24.75 | 24.35 | 24.75 | 35100 |
2001-11-07 | 24.67 | 24.73 | 24.50 | 24.61 | 5600 |
2001-11-08 | 24.80 | 25.00 | 24.63 | 24.82 | 18400 |
2001-11-09 | 24.50 | 24.83 | 24.50 | 24.67 | 19200 |
2001-11-12 | 24.30 | 24.79 | 24.15 | 24.73 | 32300 |
2001-11-13 | 25.00 | 25.56 | 25.00 | 25.45 | 17100 |
2001-11-14 | 26.10 | 26.10 | 25.70 | 25.75 | 11400 |
2001-11-15 | 26.00 | 26.35 | 25.85 | 26.05 | 115100 |
2001-11-16 | 26.40 | 26.40 | 25.90 | 26.05 | 25200 |
2001-11-19 | 26.45 | 26.67 | 26.30 | 26.50 | 77800 |
2001-11-20 | 26.55 | 26.73 | 26.37 | 26.50 | 10100 |
2001-11-21 | 26.30 | 26.30 | 26.00 | 26.24 | 12700 |
2001-11-23 | 26.15 | 26.50 | 26.15 | 26.35 | 59300 |
2001-11-26 | 26.60 | 26.75 | 26.50 | 26.69 | 34600 |
2001-11-27 | 26.65 | 26.80 | 26.40 | 26.60 | 87100 |
2001-11-28 | 26.28 | 26.45 | 26.10 | 26.19 | 38600 |
2001-11-29 | 26.15 | 26.25 | 25.90 | 26.25 | 21800 |
2001-11-30 | 26.25 | 26.60 | 26.20 | 26.36 | 25200 |
2001-12-03 | 26.20 | 26.55 | 26.14 | 26.38 | 7200 |
2001-12-04 | 26.30 | 26.72 | 26.30 | 26.72 | 17700 |
2001-12-05 | 26.96 | 27.80 | 26.96 | 27.65 | 33900 |
2001-12-06 | 27.65 | 28.03 | 27.55 | 27.75 | 31000 |
2001-12-07 | 27.70 | 27.90 | 27.46 | 27.59 | 11100 |
2001-12-10 | 27.50 | 27.54 | 26.85 | 26.96 | 30200 |
2001-12-11 | 26.99 | 27.40 | 26.95 | 27.15 | 29000 |
2001-12-12 | 27.05 | 27.20 | 26.85 | 27.03 | 34000 |
2001-12-13 | 26.65 | 26.87 | 26.45 | 26.45 | 22800 |
2001-12-14 | 26.45 | 26.68 | 26.25 | 26.40 | 62200 |
2001-12-17 | 26.55 | 26.70 | 26.40 | 26.65 | 10000 |
2001-12-18 | 26.75 | 27.05 | 26.75 | 27.04 | 66400 |
2001-12-19 | 26.70 | 27.09 | 26.70 | 26.90 | 16000 |
2001-12-20 | 26.65 | 26.85 | 26.57 | 26.57 | 21300 |
2001-12-21 | 26.55 | 26.65 | 26.35 | 26.48 | 80900 |
2001-12-24 | 26.51 | 26.80 | 26.51 | 26.60 | 4200 |
2001-12-26 | 26.75 | 27.00 | 26.72 | 26.80 | 30400 |
2001-12-27 | 26.75 | 27.12 | 26.75 | 27.10 | 375200 |
2001-12-28 | 27.11 | 27.49 | 27.11 | 27.37 | 28600 |
2001-12-31 | 27.30 | 27.50 | 26.95 | 26.95 | 27100 |
2002-01-02 | 27.20 | 27.20 | 26.80 | 27.18 | 182900 |
2002-01-03 | 27.20 | 27.30 | 27.05 | 27.30 | 9300 |
2002-01-04 | 27.64 | 27.80 | 27.43 | 27.62 | 51000 |
2002-01-07 | 28.05 | 28.10 | 27.65 | 27.65 | 25600 |
2002-01-08 | 27.44 | 27.95 | 27.44 | 27.80 | 33200 |
2002-01-09 | 27.70 | 28.09 | 27.62 | 27.65 | 20100 |
2002-01-10 | 27.65 | 27.79 | 27.45 | 27.73 | 10000 |
2002-01-11 | 27.60 | 27.75 | 27.55 | 27.55 | 5300 |
2002-01-14 | 27.40 | 27.60 | 27.31 | 27.35 | 77400 |
2002-01-15 | 27.60 | 27.73 | 27.41 | 27.69 | 14900 |
2002-01-16 | 27.45 | 27.57 | 27.00 | 27.01 | 86000 |
2002-01-17 | 27.20 | 27.20 | 26.80 | 27.18 | 58800 |
2002-01-18 | 26.95 | 27.20 | 26.90 | 26.97 | 20600 |
2002-01-22 | 27.00 | 27.09 | 26.68 | 26.90 | 1036000 |
2002-01-23 | 26.95 | 26.95 | 26.51 | 26.80 | 908500 |
2002-01-24 | 26.80 | 27.15 | 26.80 | 27.02 | 60900 |
2002-01-25 | 26.95 | 27.20 | 26.85 | 27.05 | 28900 |
2002-01-28 | 26.95 | 27.10 | 26.88 | 27.10 | 47700 |
2002-01-29 | 26.95 | 27.05 | 26.40 | 26.59 | 32700 |
2002-01-30 | 26.35 | 26.55 | 25.85 | 26.48 | 34800 |
2002-01-31 | 26.75 | 26.85 | 26.60 | 26.75 | 56900 |
2002-02-01 | 27.05 | 27.05 | 26.70 | 26.70 | 24200 |
2002-02-04 | 26.58 | 26.58 | 26.05 | 26.19 | 35100 |
2002-02-05 | 26.10 | 26.44 | 26.10 | 26.33 | 70600 |
2002-02-06 | 26.45 | 26.49 | 26.19 | 26.19 | 13800 |
2002-02-07 | 26.40 | 26.95 | 26.40 | 26.70 | 50600 |
2002-02-08 | 26.80 | 27.25 | 26.77 | 27.25 | 20800 |
2002-02-11 | 27.25 | 27.54 | 27.25 | 27.50 | 121200 |
2002-02-12 | 27.40 | 27.54 | 27.16 | 27.25 | 34700 |
2002-02-13 | 27.55 | 27.95 | 27.40 | 27.70 | 209800 |
2002-02-14 | 27.85 | 28.00 | 27.70 | 27.78 | 33500 |
2002-02-15 | 27.80 | 27.80 | 27.35 | 27.35 | 19900 |
2002-02-19 | 27.25 | 27.40 | 26.90 | 26.90 | 58900 |
2002-02-20 | 27.05 | 27.55 | 27.00 | 27.55 | 22200 |
2002-02-21 | 27.48 | 27.75 | 27.35 | 27.35 | 15300 |
2002-02-22 | 27.35 | 27.64 | 27.26 | 27.60 | 16800 |
2002-02-25 | 27.80 | 28.09 | 27.60 | 28.08 | 27200 |
2002-02-26 | 28.01 | 28.20 | 27.80 | 28.00 | 23300 |
2002-02-27 | 28.00 | 28.13 | 27.71 | 27.90 | 24000 |
2002-02-28 | 27.90 | 28.19 | 27.80 | 27.98 | 21100 |
2002-03-01 | 28.05 | 28.51 | 27.91 | 28.51 | 130200 |
2002-03-04 | 28.60 | 28.80 | 28.40 | 28.80 | 140400 |
2002-03-05 | 28.85 | 29.14 | 28.76 | 28.76 | 108100 |
2002-03-06 | 28.95 | 29.30 | 28.89 | 29.16 | 107200 |
2002-03-07 | 29.18 | 29.24 | 28.76 | 28.94 | 44800 |
2002-03-08 | 29.30 | 29.37 | 29.01 | 29.24 | 46700 |
2002-03-11 | 29.20 | 29.25 | 29.00 | 29.10 | 37600 |
2002-03-12 | 28.90 | 29.14 | 28.89 | 29.00 | 39900 |
2002-03-13 | 29.00 | 29.10 | 28.85 | 28.90 | 31700 |
2002-03-14 | 28.95 | 29.20 | 28.95 | 29.10 | 14300 |
2002-03-15 | 29.34 | 29.73 | 29.20 | 29.62 | 70700 |
2002-03-18 | 29.85 | 30.00 | 29.65 | 29.88 | 41200 |
2002-03-19 | 30.10 | 30.10 | 29.80 | 29.85 | 82700 |
2002-03-20 | 29.75 | 30.09 | 29.75 | 29.86 | 24200 |
2002-03-21 | 29.90 | 29.90 | 29.45 | 29.67 | 73800 |
2002-03-22 | 29.55 | 29.70 | 29.35 | 29.51 | 63800 |
2002-03-25 | 29.55 | 29.65 | 29.07 | 29.07 | 45400 |
2002-03-26 | 29.20 | 29.50 | 28.86 | 28.90 | 76900 |
2002-03-27 | 28.85 | 29.39 | 28.85 | 29.33 | 13900 |
2002-03-28 | 29.20 | 29.64 | 29.20 | 29.59 | 20400 |
2002-04-01 | 29.10 | 29.46 | 28.90 | 29.32 | 24700 |
2002-04-02 | 29.30 | 29.30 | 29.06 | 29.15 | 41000 |
2002-04-03 | 29.25 | 29.25 | 28.70 | 28.77 | 22800 |
2002-04-04 | 28.85 | 29.19 | 28.85 | 29.18 | 27400 |
2002-04-05 | 29.40 | 29.60 | 29.23 | 29.53 | 14800 |
2002-04-08 | 29.25 | 29.66 | 29.25 | 29.65 | 52900 |
2002-04-09 | 29.75 | 29.90 | 29.63 | 29.69 | 90100 |
2002-04-10 | 29.78 | 30.04 | 29.65 | 29.96 | 313200 |
2002-04-11 | 29.85 | 29.98 | 29.46 | 29.46 | 174000 |
2002-04-12 | 29.70 | 29.73 | 29.50 | 29.56 | 27100 |
2002-04-15 | 29.69 | 29.69 | 29.45 | 29.54 | 76300 |
2002-04-16 | 29.70 | 29.78 | 29.57 | 29.74 | 55000 |
2002-04-17 | 29.80 | 29.88 | 29.74 | 29.81 | 164400 |
2002-04-18 | 30.10 | 30.19 | 29.66 | 30.12 | 192400 |
2002-04-19 | 30.10 | 30.43 | 30.10 | 30.36 | 44600 |
2002-04-22 | 30.45 | 30.45 | 30.18 | 30.22 | 39900 |
2002-04-23 | 30.20 | 30.27 | 30.00 | 30.00 | 22800 |
2002-04-24 | 30.29 | 30.51 | 30.18 | 30.20 | 34200 |
2002-04-25 | 30.10 | 30.41 | 30.10 | 30.29 | 20400 |
2002-04-26 | 30.26 | 30.29 | 29.75 | 29.80 | 42100 |
2002-04-29 | 29.62 | 29.70 | 29.00 | 29.12 | 702900 |
2002-04-30 | 29.05 | 29.46 | 28.95 | 29.41 | 80800 |
2002-05-01 | 29.50 | 30.04 | 29.34 | 29.94 | 253600 |
2002-05-02 | 29.95 | 30.10 | 29.75 | 29.84 | 136400 |
2002-05-03 | 29.83 | 29.83 | 29.40 | 29.65 | 43600 |
2002-05-06 | 29.60 | 29.71 | 29.09 | 29.09 | 140000 |
2002-05-07 | 29.30 | 29.42 | 29.07 | 29.15 | 66200 |
2002-05-08 | 29.36 | 29.82 | 29.30 | 29.80 | 206000 |
2002-05-09 | 29.70 | 29.70 | 29.45 | 29.46 | 24400 |
2002-05-10 | 29.60 | 29.60 | 29.00 | 29.07 | 27500 |
2002-05-13 | 29.20 | 29.44 | 29.07 | 29.41 | 43600 |
2002-05-14 | 29.72 | 29.94 | 29.51 | 29.94 | 35300 |
2002-05-15 | 29.91 | 30.50 | 29.91 | 30.20 | 125800 |
2002-05-16 | 30.38 | 30.40 | 30.19 | 30.28 | 20000 |
2002-05-17 | 30.35 | 30.42 | 30.15 | 30.27 | 38800 |
2002-05-20 | 30.01 | 30.12 | 29.81 | 30.00 | 34800 |
2002-05-21 | 30.15 | 30.16 | 29.64 | 29.74 | 47000 |
2002-05-22 | 29.60 | 29.71 | 29.33 | 29.56 | 51100 |
2002-05-23 | 29.78 | 29.83 | 29.47 | 29.83 | 15500 |
2002-05-24 | 29.75 | 29.90 | 29.71 | 29.71 | 44700 |
2002-05-28 | 29.90 | 29.90 | 29.47 | 29.68 | 13100 |
2002-05-29 | 29.68 | 29.80 | 29.54 | 29.66 | 15800 |
2002-05-30 | 29.52 | 29.78 | 29.38 | 29.60 | 41300 |
2002-05-31 | 29.56 | 29.94 | 29.56 | 29.82 | 15400 |
2002-06-03 | 29.95 | 29.97 | 29.31 | 29.31 | 23500 |
2002-06-04 | 29.31 | 29.42 | 29.07 | 29.24 | 31400 |
2002-06-05 | 29.20 | 29.55 | 29.20 | 29.49 | 48300 |
2002-06-06 | 29.43 | 29.48 | 29.02 | 29.09 | 236400 |
2002-06-07 | 28.85 | 29.36 | 28.80 | 29.30 | 29000 |
2002-06-10 | 29.20 | 29.56 | 29.20 | 29.36 | 35700 |
2002-06-11 | 29.55 | 29.74 | 29.14 | 29.14 | 52000 |
2002-06-12 | 28.90 | 28.90 | 28.00 | 28.54 | 85400 |
2002-06-13 | 28.37 | 28.40 | 28.02 | 28.02 | 83100 |
2002-06-14 | 27.74 | 27.99 | 27.18 | 27.81 | 104000 |
2002-06-17 | 28.25 | 28.59 | 28.25 | 28.59 | 101600 |
2002-06-18 | 28.55 | 28.84 | 28.55 | 28.72 | 19700 |
2002-06-19 | 28.60 | 28.89 | 28.60 | 28.62 | 31300 |
2002-06-20 | 28.70 | 28.70 | 27.86 | 27.86 | 16100 |
2002-06-21 | 27.55 | 27.61 | 27.27 | 27.27 | 164200 |
2002-06-24 | 27.40 | 27.79 | 26.76 | 27.48 | 544900 |
2002-06-25 | 27.70 | 27.87 | 27.05 | 27.05 | 309000 |
2002-06-26 | 26.65 | 27.50 | 26.55 | 27.50 | 52700 |
2002-06-27 | 27.70 | 28.20 | 27.43 | 28.20 | 103100 |
2002-06-28 | 28.10 | 28.33 | 27.55 | 27.68 | 20200 |
2002-07-01 | 27.50 | 27.50 | 26.46 | 26.52 | 200500 |
2002-07-02 | 26.56 | 26.56 | 25.69 | 25.92 | 114300 |
2002-07-03 | 25.70 | 25.96 | 25.52 | 25.96 | 23100 |
2002-07-05 | 26.25 | 26.85 | 26.25 | 26.83 | 9700 |
2002-07-08 | 26.60 | 26.81 | 26.44 | 26.50 | 154000 |
2002-07-09 | 26.55 | 26.55 | 25.23 | 25.29 | 32200 |
2002-07-10 | 25.00 | 25.08 | 23.96 | 24.12 | 92700 |
2002-07-11 | 23.53 | 24.58 | 23.37 | 24.58 | 174100 |
2002-07-12 | 24.40 | 24.94 | 24.09 | 24.90 | 66200 |
2002-07-15 | 24.40 | 24.45 | 23.60 | 24.45 | 38200 |
2002-07-16 | 24.35 | 24.72 | 24.26 | 24.28 | 39300 |
2002-07-17 | 24.80 | 24.83 | 24.47 | 24.81 | 40100 |
2002-07-18 | 24.50 | 24.50 | 23.64 | 23.64 | 32700 |
2002-07-19 | 22.90 | 23.07 | 22.54 | 22.67 | 47600 |
2002-07-22 | 22.75 | 23.10 | 22.29 | 22.48 | 32600 |
2002-07-23 | 22.15 | 22.56 | 21.95 | 22.06 | 41000 |
2002-07-24 | 21.75 | 23.52 | 21.65 | 23.49 | 36400 |
2002-07-25 | 23.60 | 24.44 | 23.50 | 24.29 | 106000 |
2002-07-26 | 24.28 | 24.83 | 24.15 | 24.83 | 35700 |
2002-07-29 | 25.37 | 25.94 | 25.24 | 25.94 | 117100 |
2002-07-30 | 25.70 | 26.45 | 25.55 | 26.13 | 81400 |
2002-07-31 | 25.85 | 26.88 | 25.77 | 26.88 | 53100 |
2002-08-01 | 26.70 | 26.76 | 26.00 | 26.13 | 37400 |
2002-08-02 | 26.05 | 26.49 | 25.62 | 25.92 | 100700 |
2002-08-05 | 25.85 | 25.92 | 24.81 | 24.81 | 71900 |
2002-08-06 | 25.40 | 25.86 | 25.24 | 25.42 | 64600 |
2002-08-07 | 26.00 | 26.34 | 25.68 | 26.27 | 72800 |
2002-08-08 | 26.50 | 27.30 | 26.50 | 27.25 | 156000 |
2002-08-09 | 26.95 | 27.42 | 26.80 | 27.21 | 52700 |
2002-08-12 | 26.92 | 27.33 | 26.80 | 27.25 | 24900 |
2002-08-13 | 27.00 | 27.17 | 26.60 | 26.60 | 44200 |
2002-08-14 | 26.25 | 27.36 | 25.98 | 27.27 | 41600 |
2002-08-15 | 27.45 | 27.74 | 27.23 | 27.46 | 191900 |
2002-08-16 | 27.30 | 27.45 | 27.09 | 27.24 | 34200 |
2002-08-19 | 27.25 | 27.62 | 27.18 | 27.62 | 54600 |
2002-08-20 | 27.45 | 27.50 | 27.24 | 27.27 | 45900 |
2002-08-21 | 27.55 | 27.77 | 27.23 | 27.73 | 64300 |
2002-08-22 | 27.65 | 28.62 | 27.65 | 28.60 | 41900 |
2002-08-23 | 28.45 | 28.45 | 27.86 | 27.86 | 57000 |
2002-08-26 | 28.15 | 28.19 | 27.73 | 28.17 | 25500 |
2002-08-27 | 28.28 | 28.28 | 27.26 | 27.37 | 36000 |
2002-08-28 | 27.33 | 27.44 | 27.02 | 27.15 | 67400 |
2002-08-29 | 26.80 | 27.40 | 26.80 | 27.22 | 23100 |
2002-08-30 | 26.87 | 27.51 | 26.87 | 27.14 | 41600 |
2002-09-03 | 26.80 | 26.92 | 26.01 | 26.01 | 55000 |
2002-09-04 | 26.20 | 26.86 | 26.10 | 26.81 | 87400 |
2002-09-05 | 26.30 | 26.79 | 26.17 | 26.50 | 31900 |
2002-09-06 | 26.60 | 26.70 | 26.47 | 26.50 | 17700 |
2002-09-09 | 26.25 | 26.87 | 26.25 | 26.80 | 29300 |
2002-09-10 | 26.67 | 27.00 | 26.67 | 26.90 | 22300 |
2002-09-11 | 27.55 | 27.55 | 26.90 | 26.95 | 13900 |
2002-09-12 | 26.75 | 26.75 | 26.34 | 26.44 | 35200 |
2002-09-13 | 26.23 | 26.64 | 26.16 | 26.64 | 23400 |
2002-09-16 | 25.12 | 26.75 | 25.12 | 26.64 | 86200 |
2002-09-17 | 27.07 | 27.07 | 26.16 | 26.24 | 19400 |
2002-09-18 | 26.10 | 26.39 | 25.91 | 26.39 | 45300 |
2002-09-19 | 25.85 | 26.06 | 25.46 | 25.50 | 105200 |
2002-09-20 | 25.55 | 25.65 | 25.35 | 25.62 | 23300 |
2002-09-23 | 25.17 | 25.43 | 25.05 | 25.32 | 23300 |
2002-09-24 | 25.00 | 25.45 | 25.00 | 25.30 | 57100 |
2002-09-25 | 25.60 | 26.05 | 25.40 | 26.02 | 87400 |
2002-09-26 | 26.25 | 26.52 | 26.10 | 26.48 | 359300 |
2002-09-27 | 26.10 | 26.34 | 25.45 | 25.50 | 171300 |
2002-09-30 | 25.01 | 25.60 | 25.01 | 25.38 | 545800 |
2002-10-01 | 25.66 | 26.18 | 25.48 | 26.17 | 42100 |
2002-10-02 | 26.45 | 26.58 | 25.00 | 26.19 | 145600 |
2002-10-03 | 26.10 | 26.55 | 25.86 | 26.09 | 427000 |
2002-10-04 | 26.10 | 26.10 | 25.27 | 25.27 | 92400 |
2002-10-07 | 25.48 | 25.82 | 25.20 | 25.21 | 159000 |
2002-10-08 | 25.60 | 26.13 | 25.48 | 25.95 | 81700 |
2002-10-09 | 25.50 | 25.88 | 25.48 | 25.68 | 125400 |
2002-10-10 | 25.85 | 26.04 | 25.41 | 26.00 | 544700 |
2002-10-11 | 26.30 | 26.67 | 26.10 | 26.31 | 142700 |
2002-10-14 | 26.60 | 27.07 | 26.60 | 27.00 | 102600 |
2002-10-15 | 27.50 | 27.56 | 27.27 | 27.48 | 202100 |
2002-10-16 | 27.55 | 27.90 | 27.32 | 27.56 | 267100 |
2002-10-17 | 28.10 | 28.14 | 27.65 | 27.90 | 830600 |
2002-10-18 | 27.80 | 28.08 | 27.73 | 27.91 | 218500 |
2002-10-21 | 27.70 | 28.08 | 27.45 | 28.00 | 77200 |
2002-10-22 | 27.80 | 27.80 | 27.24 | 27.48 | 655500 |
2002-10-23 | 27.25 | 27.33 | 26.80 | 27.30 | 182600 |
2002-10-24 | 27.40 | 27.40 | 26.73 | 26.85 | 104100 |
2002-10-25 | 26.74 | 27.53 | 26.74 | 27.34 | 180100 |
2002-10-28 | 27.65 | 27.65 | 27.08 | 27.22 | 159600 |
2002-10-29 | 27.10 | 27.20 | 26.58 | 26.88 | 234700 |
2002-10-30 | 26.91 | 27.24 | 26.88 | 27.06 | 86100 |
2002-10-31 | 27.35 | 27.35 | 26.62 | 26.86 | 155300 |
2002-11-01 | 26.60 | 27.25 | 26.60 | 27.13 | 41200 |
2002-11-04 | 27.30 | 27.74 | 27.17 | 27.17 | 110600 |
2002-11-05 | 27.20 | 27.61 | 27.16 | 27.51 | 49000 |
2002-11-06 | 27.90 | 28.22 | 27.70 | 28.07 | 216300 |
2002-11-07 | 28.07 | 28.17 | 27.75 | 27.95 | 172300 |
2002-11-08 | 27.70 | 27.92 | 27.57 | 27.77 | 46600 |
2002-11-11 | 27.74 | 27.75 | 27.26 | 27.39 | 42000 |
2002-11-12 | 27.39 | 27.58 | 27.24 | 27.41 | 68900 |
2002-11-13 | 27.49 | 27.67 | 26.80 | 27.09 | 58000 |
2002-11-14 | 27.39 | 27.59 | 27.31 | 27.52 | 30600 |
2002-11-15 | 27.55 | 27.81 | 27.50 | 27.78 | 43300 |
2002-11-18 | 27.95 | 27.97 | 27.63 | 27.63 | 57100 |
2002-11-19 | 27.51 | 27.91 | 27.51 | 27.60 | 36600 |
2002-11-20 | 27.40 | 27.90 | 27.40 | 27.85 | 35300 |
2002-11-21 | 28.20 | 28.20 | 27.90 | 28.00 | 92700 |
2002-11-22 | 28.10 | 28.10 | 27.78 | 27.80 | 228500 |
2002-11-25 | 27.70 | 27.83 | 27.46 | 27.72 | 57000 |
2002-11-26 | 27.50 | 27.57 | 27.17 | 27.28 | 903700 |
2002-11-27 | 27.65 | 27.85 | 27.61 | 27.80 | 52900 |
2002-11-29 | 27.78 | 27.85 | 27.60 | 27.69 | 27200 |
2002-12-02 | 27.85 | 27.85 | 27.21 | 27.44 | 58900 |
2002-12-03 | 27.15 | 27.37 | 26.90 | 27.26 | 135600 |
2002-12-04 | 27.10 | 27.56 | 27.08 | 27.51 | 74500 |
2002-12-05 | 27.64 | 27.64 | 27.22 | 27.35 | 47900 |
2002-12-06 | 27.00 | 27.47 | 27.00 | 27.47 | 34200 |
2002-12-09 | 27.40 | 27.78 | 27.35 | 27.35 | 53200 |
2002-12-10 | 27.50 | 27.50 | 27.21 | 27.45 | 45100 |
2002-12-11 | 27.30 | 27.52 | 27.20 | 27.41 | 137400 |
2002-12-12 | 27.35 | 27.38 | 27.05 | 27.13 | 83400 |
2002-12-13 | 26.80 | 27.18 | 25.80 | 26.98 | 57600 |
2002-12-16 | 26.90 | 27.25 | 26.81 | 27.25 | 39900 |
2002-12-17 | 27.15 | 27.15 | 26.84 | 26.89 | 48000 |
2002-12-18 | 26.86 | 26.87 | 26.66 | 26.81 | 31700 |
2002-12-19 | 26.73 | 26.95 | 26.50 | 26.55 | 49000 |
2002-12-20 | 26.75 | 26.75 | 26.50 | 26.68 | 424800 |
2002-12-23 | 26.78 | 26.98 | 26.74 | 26.85 | 60000 |
2002-12-24 | 26.95 | 27.14 | 26.95 | 27.00 | 67500 |
2002-12-26 | 27.00 | 27.00 | 26.45 | 26.54 | 76000 |
2002-12-27 | 26.50 | 26.53 | 26.11 | 26.19 | 42800 |
2002-12-30 | 26.20 | 26.54 | 26.13 | 26.43 | 88600 |
2002-12-31 | 26.39 | 26.64 | 26.19 | 26.55 | 93700 |
2003-01-02 | 26.75 | 27.32 | 26.70 | 27.27 | 102000 |
2003-01-03 | 27.30 | 27.61 | 27.30 | 27.55 | 71100 |
2003-01-06 | 27.64 | 27.90 | 27.55 | 27.85 | 55500 |
2003-01-07 | 27.80 | 27.84 | 27.39 | 27.45 | 136200 |
2003-01-08 | 27.32 | 27.55 | 27.11 | 27.24 | 63100 |
2003-01-09 | 27.30 | 27.65 | 27.23 | 27.52 | 623400 |
2003-01-10 | 27.40 | 27.58 | 27.33 | 27.51 | 544300 |
2003-01-13 | 27.67 | 27.67 | 27.37 | 27.53 | 61400 |
2003-01-14 | 27.31 | 27.55 | 27.31 | 27.51 | 26400 |
2003-01-15 | 27.50 | 27.50 | 27.10 | 27.20 | 154300 |
2003-01-16 | 27.00 | 27.43 | 26.95 | 27.12 | 85000 |
2003-01-17 | 26.97 | 27.24 | 26.97 | 27.10 | 56400 |
2003-01-21 | 27.10 | 27.20 | 26.80 | 26.90 | 103000 |
2003-01-22 | 26.85 | 27.08 | 26.83 | 26.83 | 173100 |
2003-01-23 | 26.90 | 26.96 | 26.72 | 26.91 | 138200 |
2003-01-24 | 26.83 | 26.83 | 26.14 | 26.32 | 165500 |
2003-01-27 | 25.95 | 25.95 | 25.52 | 25.74 | 69500 |
2003-01-28 | 25.75 | 26.19 | 25.65 | 26.18 | 39200 |
2003-01-29 | 26.10 | 26.53 | 25.87 | 26.43 | 35300 |
2003-01-30 | 26.45 | 26.45 | 25.92 | 25.94 | 72300 |
2003-01-31 | 26.00 | 26.46 | 25.87 | 26.46 | 19900 |
2003-02-03 | 26.55 | 26.63 | 26.32 | 26.35 | 189200 |
2003-02-04 | 26.00 | 26.04 | 25.72 | 26.04 | 50600 |
2003-02-05 | 26.10 | 26.45 | 25.85 | 25.85 | 147400 |
2003-02-06 | 25.85 | 25.92 | 25.61 | 25.80 | 104200 |
2003-02-07 | 26.05 | 26.05 | 25.52 | 25.75 | 398900 |
2003-02-10 | 25.60 | 25.97 | 25.54 | 25.94 | 20500 |
2003-02-11 | 25.90 | 26.18 | 25.64 | 25.64 | 28400 |
2003-02-12 | 25.65 | 25.67 | 25.20 | 25.35 | 43600 |
2003-02-13 | 25.08 | 25.26 | 24.66 | 25.05 | 100500 |
2003-02-14 | 25.15 | 25.40 | 24.94 | 25.32 | 136600 |
2003-02-18 | 25.75 | 26.00 | 25.75 | 25.94 | 99300 |
2003-02-19 | 25.99 | 25.99 | 25.65 | 25.82 | 110400 |
2003-02-20 | 25.85 | 25.95 | 25.50 | 25.53 | 20200 |
2003-02-21 | 25.50 | 25.99 | 25.31 | 25.79 | 60800 |
2003-02-24 | 25.80 | 25.80 | 25.35 | 25.45 | 31400 |
2003-02-25 | 25.10 | 25.62 | 24.91 | 25.62 | 27400 |
2003-02-26 | 25.58 | 25.96 | 25.44 | 25.48 | 27400 |
2003-02-27 | 25.55 | 26.00 | 25.55 | 25.80 | 9900 |
2003-02-28 | 25.80 | 26.07 | 25.80 | 25.87 | 35200 |
2003-03-03 | 26.00 | 26.32 | 25.68 | 25.74 | 416900 |
2003-03-04 | 25.82 | 25.82 | 25.46 | 25.46 | 23300 |
2003-03-05 | 25.45 | 25.88 | 25.40 | 25.70 | 143200 |
2003-03-06 | 25.55 | 25.81 | 25.55 | 25.75 | 83300 |
2003-03-07 | 25.40 | 26.07 | 25.40 | 26.00 | 49300 |
2003-03-10 | 25.85 | 25.87 | 25.48 | 25.56 | 161000 |
2003-03-11 | 25.40 | 25.45 | 25.15 | 25.22 | 34600 |
2003-03-12 | 25.15 | 25.30 | 24.88 | 25.30 | 59700 |
2003-03-13 | 25.60 | 25.66 | 25.19 | 25.66 | 27400 |
2003-03-14 | 25.77 | 25.77 | 25.35 | 25.45 | 408900 |
2003-03-17 | 25.20 | 26.28 | 25.20 | 26.17 | 315000 |
2003-03-18 | 26.20 | 26.47 | 26.20 | 26.45 | 68800 |
2003-03-19 | 26.55 | 26.89 | 26.35 | 26.75 | 39400 |
2003-03-20 | 26.75 | 26.82 | 26.38 | 26.72 | 106100 |
2003-03-21 | 26.90 | 27.42 | 26.84 | 27.34 | 50900 |
2003-03-24 | 26.90 | 26.94 | 26.50 | 26.57 | 56400 |
2003-03-25 | 26.58 | 27.24 | 26.57 | 27.10 | 68300 |
2003-03-26 | 27.05 | 27.08 | 26.87 | 26.89 | 193000 |
2003-03-27 | 26.60 | 27.11 | 26.55 | 26.99 | 93400 |
2003-03-28 | 26.83 | 27.16 | 26.83 | 27.03 | 235800 |
2003-03-31 | 26.70 | 27.02 | 26.56 | 26.72 | 203500 |
2003-04-01 | 26.88 | 27.09 | 26.70 | 27.09 | 197100 |
2003-04-02 | 27.50 | 27.60 | 27.41 | 27.49 | 27000 |
2003-04-03 | 27.55 | 27.57 | 27.30 | 27.42 | 466700 |
2003-04-04 | 27.60 | 27.62 | 27.40 | 27.53 | 114600 |
2003-04-07 | 28.00 | 28.04 | 27.22 | 27.29 | 70100 |
2003-04-08 | 27.23 | 27.40 | 27.13 | 27.32 | 64000 |
2003-04-09 | 27.20 | 27.56 | 26.90 | 26.96 | 185200 |
2003-04-10 | 26.89 | 26.94 | 26.65 | 26.91 | 33300 |
2003-04-11 | 26.98 | 27.23 | 26.70 | 26.78 | 47600 |
2003-04-14 | 26.85 | 27.22 | 26.85 | 27.22 | 26900 |
2003-04-15 | 27.20 | 27.25 | 26.94 | 27.05 | 400200 |
2003-04-16 | 27.20 | 27.20 | 26.35 | 26.41 | 166100 |
2003-04-17 | 26.60 | 26.74 | 26.44 | 26.67 | 24000 |
2003-04-21 | 26.70 | 27.04 | 26.64 | 26.74 | 59000 |
2003-04-22 | 26.55 | 27.31 | 26.55 | 27.19 | 183900 |
2003-04-23 | 27.60 | 27.60 | 27.30 | 27.42 | 66300 |
2003-04-24 | 27.40 | 27.75 | 27.31 | 27.59 | 35300 |
2003-04-25 | 27.62 | 27.70 | 27.15 | 27.21 | 233100 |
2003-04-28 | 27.10 | 27.57 | 27.10 | 27.43 | 156500 |
2003-04-29 | 27.43 | 27.73 | 27.41 | 27.60 | 52500 |
2003-04-30 | 27.51 | 27.80 | 27.40 | 27.60 | 34100 |
2003-05-01 | 27.68 | 27.88 | 27.30 | 27.68 | 50800 |
2003-05-02 | 27.70 | 28.19 | 27.65 | 28.10 | 38500 |
2003-05-05 | 28.20 | 28.37 | 28.00 | 28.14 | 152200 |
2003-05-06 | 28.20 | 28.28 | 27.98 | 28.19 | 107100 |
2003-05-07 | 28.00 | 28.22 | 27.92 | 27.95 | 57900 |
2003-05-08 | 27.70 | 28.07 | 27.70 | 27.85 | 37100 |
2003-05-09 | 28.00 | 28.19 | 27.87 | 28.16 | 21700 |
2003-05-12 | 28.18 | 28.54 | 28.05 | 28.44 | 226900 |
2003-05-13 | 28.38 | 28.68 | 28.20 | 28.50 | 112900 |
2003-05-14 | 28.65 | 28.66 | 28.33 | 28.45 | 44800 |
2003-05-15 | 28.60 | 28.74 | 28.50 | 28.72 | 104500 |
2003-05-16 | 28.72 | 28.82 | 28.50 | 28.65 | 138200 |
2003-05-19 | 28.40 | 28.40 | 27.51 | 27.68 | 134800 |
2003-05-20 | 27.80 | 27.80 | 27.04 | 27.34 | 298900 |
2003-05-21 | 27.20 | 27.56 | 27.18 | 27.54 | 44100 |
2003-05-22 | 27.51 | 27.96 | 27.51 | 27.85 | 374700 |
2003-05-23 | 27.85 | 27.87 | 27.50 | 27.74 | 44500 |
2003-05-27 | 27.60 | 28.14 | 27.52 | 28.14 | 138300 |
2003-05-28 | 28.15 | 28.23 | 27.90 | 28.09 | 92800 |
2003-05-29 | 28.22 | 28.34 | 27.75 | 27.86 | 81400 |
2003-05-30 | 27.95 | 28.18 | 27.90 | 28.17 | 221600 |
2003-06-02 | 28.40 | 28.41 | 27.94 | 27.95 | 241600 |
2003-06-03 | 27.93 | 28.29 | 27.93 | 28.17 | 130500 |
2003-06-04 | 28.40 | 28.71 | 28.15 | 28.66 | 87100 |
2003-06-05 | 28.46 | 28.93 | 28.36 | 28.93 | 149000 |
2003-06-06 | 29.10 | 29.76 | 29.04 | 29.19 | 269000 |
2003-06-09 | 29.15 | 29.19 | 28.76 | 28.89 | 520300 |
2003-06-10 | 29.02 | 29.11 | 28.82 | 29.11 | 112600 |
2003-06-11 | 29.20 | 29.52 | 29.15 | 29.44 | 73800 |
2003-06-12 | 29.80 | 29.80 | 29.38 | 29.50 | 65600 |
2003-06-13 | 29.63 | 29.63 | 29.17 | 29.32 | 44400 |
2003-06-16 | 29.25 | 30.26 | 29.25 | 30.21 | 81400 |
2003-06-17 | 30.80 | 31.11 | 30.30 | 30.81 | 227800 |
2003-06-18 | 30.81 | 31.00 | 30.57 | 30.73 | 130900 |
2003-06-19 | 30.73 | 30.80 | 29.96 | 30.07 | 411500 |
2003-06-20 | 30.20 | 30.33 | 30.00 | 30.20 | 83600 |
2003-06-23 | 30.10 | 30.10 | 29.48 | 29.70 | 46300 |
2003-06-24 | 29.70 | 29.92 | 29.58 | 29.72 | 120200 |
2003-06-25 | 29.80 | 29.95 | 29.40 | 29.56 | 38600 |
2003-06-26 | 29.40 | 29.99 | 29.40 | 29.98 | 49000 |
2003-06-27 | 30.00 | 30.00 | 29.41 | 29.52 | 57200 |
2003-06-30 | 29.65 | 29.65 | 29.17 | 29.33 | 114500 |
2003-07-01 | 29.10 | 29.50 | 28.81 | 29.49 | 89200 |
2003-07-02 | 29.50 | 29.77 | 29.47 | 29.77 | 29000 |
2003-07-03 | 29.70 | 29.71 | 29.51 | 29.59 | 53800 |
2003-07-07 | 29.70 | 29.90 | 29.69 | 29.80 | 69200 |
2003-07-08 | 29.60 | 29.89 | 29.60 | 29.81 | 127200 |
2003-07-09 | 29.55 | 29.88 | 29.55 | 29.63 | 213300 |
2003-07-10 | 29.62 | 29.62 | 29.20 | 29.31 | 62600 |
2003-07-11 | 29.55 | 29.66 | 29.35 | 29.65 | 88500 |
2003-07-14 | 30.10 | 30.10 | 29.59 | 29.62 | 88100 |
2003-07-15 | 30.05 | 30.05 | 29.51 | 29.51 | 226500 |
2003-07-16 | 29.52 | 29.53 | 29.20 | 29.34 | 63000 |
2003-07-17 | 29.40 | 29.48 | 29.10 | 29.15 | 29600 |
2003-07-18 | 29.20 | 29.42 | 29.10 | 29.42 | 18000 |
2003-07-21 | 29.35 | 29.35 | 28.80 | 28.96 | 57400 |
2003-07-22 | 29.05 | 29.05 | 28.63 | 28.91 | 120700 |
2003-07-23 | 29.10 | 29.17 | 28.67 | 29.12 | 36700 |
2003-07-24 | 29.13 | 29.34 | 28.89 | 28.89 | 28400 |
2003-07-25 | 28.90 | 29.12 | 28.62 | 29.12 | 81100 |
2003-07-28 | 29.25 | 29.25 | 28.95 | 29.05 | 114100 |
2003-07-29 | 29.00 | 29.19 | 28.72 | 28.92 | 295000 |
2003-07-30 | 28.95 | 29.15 | 28.95 | 29.04 | 34800 |
2003-07-31 | 29.22 | 29.37 | 28.89 | 28.89 | 59400 |
2003-08-01 | 28.75 | 28.75 | 28.39 | 28.45 | 69900 |
2003-08-04 | 28.38 | 28.65 | 28.10 | 28.50 | 616300 |
2003-08-05 | 28.60 | 28.66 | 28.03 | 28.03 | 46800 |
2003-08-06 | 28.01 | 28.20 | 27.86 | 28.01 | 129400 |
2003-08-07 | 28.04 | 28.55 | 28.02 | 28.46 | 51600 |
2003-08-08 | 28.68 | 28.70 | 28.44 | 28.57 | 79900 |
2003-08-11 | 28.35 | 28.70 | 28.35 | 28.51 | 100700 |
2003-08-12 | 28.55 | 28.59 | 28.37 | 28.59 | 42200 |
2003-08-13 | 28.70 | 28.70 | 28.05 | 28.18 | 91700 |
2003-08-14 | 28.30 | 28.30 | 27.93 | 28.16 | 60200 |
2003-08-15 | 28.29 | 28.30 | 28.10 | 28.10 | 16100 |
2003-08-18 | 28.20 | 28.36 | 28.15 | 28.29 | 80400 |
2003-08-19 | 28.30 | 28.32 | 27.97 | 28.14 | 62900 |
2003-08-20 | 28.00 | 28.13 | 27.96 | 28.06 | 33200 |
2003-08-21 | 28.13 | 28.15 | 27.80 | 27.90 | 79100 |
2003-08-22 | 27.98 | 27.98 | 27.45 | 27.48 | 75200 |
2003-08-25 | 27.50 | 27.70 | 27.50 | 27.68 | 675600 |
2003-08-26 | 27.65 | 27.79 | 27.41 | 27.70 | 63600 |
2003-08-27 | 27.70 | 27.72 | 27.57 | 27.72 | 131100 |
2003-08-28 | 27.55 | 27.75 | 27.51 | 27.74 | 91500 |
2003-08-29 | 27.60 | 27.88 | 27.60 | 27.82 | 78300 |
2003-09-02 | 27.82 | 28.30 | 27.82 | 28.24 | 139400 |
2003-09-03 | 28.33 | 28.33 | 28.10 | 28.13 | 182300 |
2003-09-04 | 28.20 | 28.22 | 27.91 | 28.20 | 214500 |
2003-09-05 | 28.20 | 28.33 | 28.05 | 28.13 | 131300 |
2003-09-08 | 28.33 | 28.73 | 28.24 | 28.63 | 260800 |
2003-09-09 | 28.75 | 28.80 | 28.53 | 28.72 | 250300 |
2003-09-10 | 28.68 | 28.99 | 28.68 | 28.76 | 264200 |
2003-09-11 | 28.95 | 29.03 | 28.81 | 28.92 | 164700 |
2003-09-12 | 28.86 | 28.98 | 28.67 | 28.98 | 146700 |
2003-09-15 | 29.00 | 29.05 | 28.71 | 28.90 | 204400 |
2003-09-16 | 28.90 | 29.08 | 28.86 | 29.08 | 145500 |
2003-09-17 | 29.15 | 29.15 | 28.95 | 29.01 | 70800 |
2003-09-18 | 29.15 | 29.26 | 29.01 | 29.11 | 89900 |
2003-09-19 | 29.00 | 29.02 | 28.68 | 28.79 | 108800 |
2003-09-22 | 28.60 | 28.62 | 28.27 | 28.40 | 166500 |
2003-09-23 | 28.46 | 28.67 | 28.42 | 28.64 | 84500 |
2003-09-24 | 28.65 | 28.65 | 28.07 | 28.13 | 124700 |
2003-09-25 | 28.04 | 28.19 | 27.85 | 27.94 | 102300 |
2003-09-26 | 27.90 | 27.90 | 27.67 | 27.81 | 64000 |
2003-09-29 | 27.86 | 27.99 | 27.66 | 27.94 | 120000 |
2003-09-30 | 27.87 | 28.02 | 27.70 | 27.81 | 199900 |
2003-10-01 | 28.00 | 28.36 | 27.92 | 28.31 | 124000 |
2003-10-02 | 28.38 | 28.56 | 28.28 | 28.50 | 79400 |
2003-10-03 | 28.85 | 28.85 | 28.30 | 28.37 | 230400 |
2003-10-06 | 28.40 | 28.40 | 28.19 | 28.26 | 85400 |
2003-10-07 | 28.08 | 28.25 | 28.02 | 28.24 | 268000 |
2003-10-08 | 28.20 | 28.24 | 28.04 | 28.09 | 50900 |
2003-10-09 | 28.37 | 28.40 | 28.05 | 28.13 | 170000 |
2003-10-10 | 28.18 | 28.19 | 28.03 | 28.06 | 66200 |
2003-10-13 | 28.15 | 28.30 | 28.05 | 28.14 | 84200 |
2003-10-14 | 28.21 | 28.25 | 28.00 | 28.18 | 177600 |
2003-10-15 | 28.35 | 28.36 | 28.00 | 28.12 | 58700 |
2003-10-16 | 28.00 | 28.30 | 28.00 | 28.27 | 93600 |
2003-10-17 | 28.20 | 28.30 | 27.91 | 27.95 | 54600 |
2003-10-20 | 28.04 | 28.11 | 27.84 | 28.09 | 67600 |
2003-10-21 | 28.13 | 28.46 | 28.10 | 28.35 | 189800 |
2003-10-22 | 28.15 | 28.15 | 27.44 | 27.59 | 275300 |
2003-10-23 | 27.45 | 27.92 | 27.45 | 27.87 | 273600 |
2003-10-24 | 27.80 | 27.97 | 27.59 | 27.95 | 378100 |
2003-10-27 | 28.03 | 28.08 | 27.84 | 27.88 | 63400 |
2003-10-28 | 27.90 | 28.16 | 27.82 | 28.10 | 73100 |
2003-10-29 | 28.05 | 28.09 | 27.84 | 28.02 | 80900 |
2003-10-30 | 28.15 | 28.15 | 27.64 | 27.76 | 134600 |
2003-10-31 | 27.80 | 28.12 | 27.80 | 28.00 | 302600 |
2003-11-03 | 28.15 | 28.15 | 27.92 | 27.92 | 127400 |
2003-11-04 | 27.84 | 27.87 | 27.65 | 27.74 | 86100 |
2003-11-05 | 27.60 | 27.97 | 27.60 | 27.71 | 68200 |
2003-11-06 | 27.85 | 27.93 | 27.56 | 27.85 | 42900 |
2003-11-07 | 27.94 | 27.96 | 27.57 | 27.60 | 98400 |
2003-11-10 | 27.59 | 27.60 | 27.35 | 27.39 | 113500 |
2003-11-11 | 27.45 | 27.55 | 27.31 | 27.45 | 64500 |
2003-11-12 | 27.68 | 28.00 | 27.52 | 27.96 | 235300 |
2003-11-13 | 28.25 | 28.83 | 28.20 | 28.61 | 163200 |
2003-11-14 | 28.95 | 29.25 | 28.91 | 29.03 | 1251500 |
2003-11-17 | 28.85 | 28.96 | 28.67 | 28.94 | 188300 |
2003-11-18 | 29.00 | 29.12 | 28.75 | 28.77 | 128200 |
2003-11-19 | 28.90 | 29.12 | 28.77 | 29.07 | 87400 |
2003-11-20 | 28.95 | 29.02 | 28.60 | 28.69 | 125500 |
2003-11-21 | 28.70 | 28.70 | 28.25 | 28.34 | 571000 |
2003-11-24 | 28.50 | 28.82 | 28.50 | 28.80 | 88300 |
2003-11-25 | 28.80 | 28.80 | 28.50 | 28.66 | 535800 |
2003-11-26 | 28.75 | 28.75 | 28.31 | 28.66 | 138300 |
2003-11-28 | 28.68 | 28.68 | 28.55 | 28.60 | 39700 |
2003-12-01 | 28.85 | 29.09 | 28.72 | 29.06 | 183000 |
2003-12-02 | 28.97 | 29.18 | 28.97 | 29.08 | 517100 |
2003-12-03 | 29.30 | 29.39 | 29.10 | 29.15 | 273400 |
2003-12-04 | 29.20 | 29.23 | 28.97 | 29.20 | 109600 |
2003-12-05 | 29.14 | 29.15 | 28.90 | 28.98 | 88900 |
2003-12-08 | 29.00 | 29.22 | 28.91 | 29.20 | 184400 |
2003-12-09 | 29.27 | 29.30 | 29.01 | 29.08 | 302800 |
2003-12-10 | 28.90 | 29.09 | 28.79 | 28.88 | 96800 |
2003-12-11 | 28.90 | 29.36 | 28.90 | 29.24 | 159900 |
2003-12-12 | 29.39 | 29.39 | 29.15 | 29.33 | 99300 |
2003-12-15 | 29.47 | 29.55 | 29.20 | 29.28 | 108100 |
2003-12-16 | 28.80 | 29.40 | 28.80 | 29.39 | 109500 |
2003-12-17 | 29.45 | 29.45 | 29.25 | 29.45 | 87900 |
2003-12-18 | 29.52 | 29.67 | 29.37 | 29.67 | 616600 |
2003-12-19 | 29.70 | 29.70 | 29.36 | 29.52 | 392000 |
2003-12-22 | 29.60 | 29.65 | 29.38 | 29.51 | 230000 |
2003-12-23 | 29.50 | 29.58 | 29.47 | 29.53 | 128400 |
2003-12-24 | 29.55 | 29.70 | 29.50 | 29.62 | 59400 |
2003-12-26 | 29.68 | 29.73 | 29.63 | 29.70 | 35200 |
2003-12-29 | 29.85 | 30.00 | 29.76 | 29.94 | 121800 |
2003-12-30 | 30.07 | 30.08 | 29.96 | 30.02 | 157500 |
2003-12-31 | 30.10 | 30.18 | 30.00 | 30.15 | 221400 |
2004-01-02 | 30.20 | 30.44 | 30.12 | 30.22 | 628700 |
2004-01-05 | 30.40 | 30.50 | 30.14 | 30.36 | 191500 |
2004-01-06 | 30.47 | 30.48 | 30.31 | 30.45 | 289300 |
2004-01-07 | 30.45 | 30.64 | 30.31 | 30.64 | 262300 |
2004-01-08 | 30.70 | 30.70 | 30.32 | 30.51 | 214300 |
2004-01-09 | 30.48 | 30.49 | 30.20 | 30.32 | 153400 |
2004-01-12 | 30.40 | 30.40 | 30.14 | 30.27 | 109900 |
2004-01-13 | 30.38 | 30.39 | 30.05 | 30.14 | 342500 |
2004-01-14 | 30.10 | 30.35 | 30.05 | 30.31 | 395500 |
2004-01-15 | 30.50 | 30.50 | 30.10 | 30.39 | 139800 |
2004-01-16 | 30.30 | 30.48 | 30.30 | 30.46 | 186600 |
2004-01-20 | 30.60 | 30.65 | 30.36 | 30.36 | 380200 |
2004-01-21 | 30.60 | 30.89 | 30.36 | 30.87 | 222100 |
2004-01-22 | 31.00 | 31.06 | 30.85 | 30.93 | 216100 |
2004-01-23 | 31.10 | 31.10 | 30.66 | 30.78 | 178900 |
2004-01-26 | 30.85 | 31.26 | 30.80 | 31.17 | 667100 |
2004-01-27 | 31.30 | 31.30 | 30.93 | 30.97 | 161400 |
2004-01-28 | 31.10 | 31.10 | 30.63 | 30.70 | 144800 |
2004-01-29 | 30.85 | 31.16 | 30.55 | 31.15 | 130600 |
2004-01-30 | 31.20 | 31.20 | 30.78 | 30.98 | 122700 |
2004-02-02 | 31.05 | 31.50 | 30.94 | 31.38 | 239100 |
2004-02-03 | 31.22 | 31.60 | 31.22 | 31.58 | 251000 |
2004-02-04 | 31.46 | 31.83 | 31.45 | 31.68 | 437900 |
2004-02-05 | 31.75 | 31.75 | 31.32 | 31.52 | 237200 |
2004-02-06 | 31.53 | 31.76 | 31.38 | 31.76 | 388000 |
2004-02-09 | 31.73 | 31.73 | 31.42 | 31.45 | 2212500 |
2004-02-10 | 31.55 | 31.65 | 31.41 | 31.59 | 186500 |
2004-02-11 | 31.63 | 31.95 | 31.45 | 31.88 | 203300 |
2004-02-12 | 31.98 | 31.98 | 31.60 | 31.68 | 603900 |
2004-02-13 | 31.85 | 31.85 | 31.50 | 31.54 | 297600 |
2004-02-17 | 31.65 | 31.82 | 31.62 | 31.74 | 250900 |
2004-02-18 | 31.85 | 31.85 | 31.50 | 31.60 | 173000 |
2004-02-19 | 31.78 | 31.78 | 31.48 | 31.49 | 115500 |
2004-02-20 | 31.60 | 31.60 | 31.21 | 31.32 | 492200 |
2004-02-23 | 31.45 | 31.45 | 31.12 | 31.26 | 331700 |
2004-02-24 | 31.30 | 31.47 | 31.15 | 31.40 | 228900 |
2004-02-25 | 31.45 | 31.46 | 31.25 | 31.44 | 87800 |
2004-02-26 | 31.44 | 31.45 | 31.20 | 31.40 | 144900 |
2004-02-27 | 31.40 | 31.48 | 31.28 | 31.31 | 84700 |
2004-03-01 | 31.37 | 31.49 | 31.15 | 31.40 | 183800 |
2004-03-02 | 31.40 | 31.44 | 31.17 | 31.20 | 161100 |
2004-03-03 | 31.20 | 31.41 | 31.03 | 31.33 | 148600 |
2004-03-04 | 31.38 | 31.50 | 31.33 | 31.47 | 158000 |
2004-03-05 | 31.47 | 31.73 | 31.37 | 31.63 | 310300 |
2004-03-08 | 31.80 | 31.80 | 31.50 | 31.60 | 225700 |
2004-03-09 | 31.70 | 31.70 | 31.12 | 31.24 | 242200 |
2004-03-10 | 31.35 | 31.35 | 30.65 | 30.76 | 215600 |
2004-03-11 | 30.60 | 30.63 | 30.10 | 30.17 | 185400 |
2004-03-12 | 30.30 | 30.33 | 30.05 | 30.25 | 293500 |
2004-03-15 | 30.30 | 30.30 | 29.91 | 29.98 | 143900 |
2004-03-16 | 30.25 | 30.27 | 29.92 | 30.19 | 144400 |
2004-03-17 | 30.27 | 30.27 | 30.01 | 30.16 | 323600 |
2004-03-18 | 30.10 | 30.20 | 29.82 | 30.13 | 75800 |
2004-03-19 | 30.10 | 30.10 | 29.55 | 29.58 | 175100 |
2004-03-22 | 29.50 | 29.59 | 29.10 | 29.21 | 150000 |
2004-03-23 | 29.45 | 29.58 | 29.22 | 29.31 | 252000 |
2004-03-24 | 29.40 | 29.40 | 29.04 | 29.15 | 93200 |
2004-03-25 | 29.55 | 29.55 | 29.08 | 29.31 | 325900 |
2004-03-26 | 29.40 | 29.59 | 29.28 | 29.43 | 93100 |
2004-03-29 | 29.55 | 29.93 | 29.50 | 29.83 | 440500 |
2004-03-30 | 29.93 | 29.93 | 29.58 | 29.76 | 459100 |
2004-03-31 | 29.88 | 30.02 | 29.71 | 29.93 | 266300 |
2004-04-01 | 30.00 | 30.25 | 30.00 | 30.14 | 144000 |
2004-04-02 | 30.41 | 30.59 | 30.34 | 30.50 | 542900 |
2004-04-05 | 30.70 | 30.85 | 30.51 | 30.85 | 108200 |
2004-04-06 | 30.85 | 30.85 | 30.56 | 30.75 | 175500 |
2004-04-07 | 30.70 | 30.71 | 30.53 | 30.61 | 65600 |
2004-04-08 | 30.80 | 30.80 | 30.26 | 30.40 | 105300 |
2004-04-12 | 30.45 | 30.65 | 30.34 | 30.65 | 382200 |
2004-04-13 | 30.65 | 30.82 | 30.35 | 30.38 | 189800 |
2004-04-14 | 30.38 | 30.72 | 30.20 | 30.69 | 215200 |
2004-04-15 | 30.80 | 31.30 | 30.75 | 31.25 | 142300 |
2004-04-16 | 31.25 | 31.52 | 31.21 | 31.48 | 1974700 |
2004-04-19 | 31.52 | 31.52 | 31.26 | 31.35 | 886400 |
2004-04-20 | 31.60 | 31.60 | 30.83 | 30.83 | 122100 |
2004-04-21 | 30.85 | 31.36 | 30.84 | 31.19 | 149800 |
2004-04-22 | 31.19 | 31.50 | 31.04 | 31.44 | 788700 |
2004-04-23 | 31.50 | 31.50 | 31.21 | 31.35 | 127500 |
2004-04-26 | 31.60 | 31.60 | 31.14 | 31.18 | 233400 |
2004-04-27 | 31.45 | 31.56 | 31.25 | 31.30 | 177000 |
2004-04-28 | 31.35 | 31.35 | 30.91 | 31.02 | 81100 |
2004-04-29 | 31.05 | 31.08 | 30.65 | 30.83 | 264400 |
2004-04-30 | 30.95 | 31.09 | 30.80 | 30.86 | 163100 |
2004-05-03 | 31.00 | 31.26 | 30.82 | 31.26 | 276200 |
2004-05-04 | 31.35 | 31.36 | 31.00 | 31.21 | 253900 |
2004-05-05 | 31.25 | 31.46 | 31.14 | 31.39 | 443300 |
2004-05-06 | 31.37 | 31.44 | 31.10 | 31.27 | 182200 |
2004-05-07 | 31.25 | 31.43 | 31.06 | 31.06 | 372800 |
2004-05-10 | 30.75 | 31.04 | 30.46 | 30.66 | 375500 |
2004-05-11 | 30.75 | 30.75 | 30.54 | 30.69 | 178700 |
2004-05-12 | 30.70 | 30.84 | 30.27 | 30.80 | 465300 |
2004-05-13 | 30.75 | 30.88 | 30.62 | 30.76 | 219500 |
2004-05-14 | 30.80 | 31.01 | 30.51 | 30.70 | 107600 |
2004-05-17 | 30.65 | 30.77 | 30.41 | 30.61 | 2092100 |
2004-05-18 | 30.61 | 30.74 | 30.51 | 30.60 | 302400 |
2004-05-19 | 30.75 | 30.76 | 30.30 | 30.30 | 1147700 |
2004-05-20 | 30.40 | 30.40 | 30.03 | 30.10 | 79700 |
2004-05-21 | 30.30 | 30.30 | 30.05 | 30.16 | 73100 |
2004-05-24 | 30.25 | 30.30 | 29.92 | 30.01 | 183600 |
2004-05-25 | 30.00 | 30.43 | 29.87 | 30.30 | 346900 |
2004-05-26 | 30.30 | 30.53 | 30.30 | 30.46 | 518600 |
2004-05-27 | 30.60 | 30.83 | 30.49 | 30.77 | 443000 |
2004-05-28 | 30.85 | 30.85 | 30.64 | 30.76 | 228200 |
2004-06-01 | 30.76 | 30.94 | 30.68 | 30.92 | 472600 |
2004-06-02 | 31.10 | 31.18 | 30.93 | 31.11 | 139800 |
2004-06-03 | 31.10 | 31.25 | 30.99 | 31.03 | 119600 |
2004-06-04 | 31.30 | 31.30 | 31.04 | 31.09 | 352800 |
2004-06-07 | 31.40 | 31.40 | 31.14 | 31.40 | 245300 |
2004-06-08 | 31.30 | 31.44 | 31.26 | 31.44 | 238100 |
2004-06-09 | 31.44 | 31.44 | 31.07 | 31.07 | 108300 |
2004-06-10 | 31.20 | 31.20 | 31.03 | 31.08 | 124700 |
2004-06-14 | 30.99 | 31.02 | 30.80 | 30.86 | 131300 |
2004-06-15 | 31.05 | 31.05 | 30.81 | 30.90 | 175400 |
2004-06-16 | 31.00 | 31.02 | 30.83 | 30.91 | 821900 |
2004-06-17 | 30.91 | 30.96 | 30.74 | 30.96 | 267900 |
2004-06-18 | 30.85 | 30.96 | 30.81 | 30.86 | 117000 |
2004-06-21 | 30.81 | 30.85 | 30.62 | 30.65 | 105200 |
2004-06-22 | 30.65 | 30.65 | 30.34 | 30.52 | 129800 |
2004-06-23 | 30.60 | 30.75 | 30.44 | 30.70 | 174000 |
2004-06-24 | 30.70 | 30.79 | 30.64 | 30.71 | 519000 |
2004-06-25 | 30.50 | 30.65 | 30.38 | 30.44 | 304200 |
2004-06-28 | 30.55 | 30.57 | 30.17 | 30.29 | 391700 |
2004-06-29 | 30.31 | 30.59 | 30.29 | 30.45 | 681300 |
2004-06-30 | 30.50 | 30.63 | 30.38 | 30.56 | 176800 |
2004-07-01 | 30.60 | 30.62 | 29.91 | 30.13 | 1131500 |
2004-07-02 | 30.25 | 30.25 | 30.02 | 30.11 | 138300 |
2004-07-06 | 30.12 | 30.12 | 29.79 | 29.89 | 666500 |
2004-07-07 | 29.90 | 29.93 | 29.72 | 29.82 | 277900 |
2004-07-08 | 29.70 | 30.13 | 29.70 | 29.75 | 276000 |
2004-07-09 | 30.00 | 30.00 | 29.64 | 29.68 | 135300 |
2004-07-12 | 29.65 | 29.68 | 29.43 | 29.55 | 175300 |
2004-07-13 | 29.60 | 29.82 | 29.60 | 29.79 | 518900 |
2004-07-14 | 29.70 | 30.13 | 29.70 | 29.90 | 122600 |
2004-07-15 | 29.95 | 30.01 | 29.57 | 29.57 | 226700 |
2004-07-16 | 29.62 | 29.67 | 29.26 | 29.31 | 97800 |
2004-07-19 | 29.50 | 29.50 | 29.02 | 29.17 | 128500 |
2004-07-20 | 29.17 | 29.30 | 29.09 | 29.29 | 329000 |
2004-07-21 | 29.60 | 29.60 | 28.96 | 28.96 | 137900 |
2004-07-22 | 28.84 | 29.20 | 28.76 | 29.10 | 454300 |
2004-07-23 | 29.05 | 29.05 | 28.73 | 28.92 | 66600 |
2004-07-26 | 28.94 | 28.94 | 28.41 | 28.63 | 419800 |
2004-07-27 | 28.70 | 28.86 | 28.46 | 28.75 | 163500 |
2004-07-28 | 28.68 | 28.78 | 28.26 | 28.68 | 126800 |
2004-07-29 | 28.75 | 28.94 | 28.54 | 28.81 | 216100 |
2004-07-30 | 28.85 | 28.97 | 28.76 | 28.92 | 314600 |
2004-08-02 | 28.92 | 29.02 | 28.84 | 28.89 | 254700 |
2004-08-03 | 28.85 | 29.05 | 28.75 | 28.86 | 169700 |
2004-08-04 | 28.88 | 28.91 | 28.62 | 28.80 | 344600 |
2004-08-05 | 28.90 | 28.90 | 28.23 | 28.27 | 441200 |
2004-08-06 | 28.01 | 28.01 | 27.79 | 27.88 | 582500 |
2004-08-09 | 27.85 | 27.94 | 27.75 | 27.75 | 512300 |
2004-08-10 | 27.90 | 28.16 | 27.80 | 28.16 | 77900 |
2004-08-11 | 28.10 | 28.70 | 28.00 | 28.63 | 1819900 |
2004-08-12 | 28.63 | 28.73 | 28.47 | 28.47 | 511600 |
2004-08-13 | 28.55 | 28.60 | 28.19 | 28.25 | 1089000 |
2004-08-16 | 28.35 | 28.70 | 28.31 | 28.63 | 643400 |
2004-08-17 | 28.61 | 28.80 | 28.56 | 28.67 | 142000 |
2004-08-18 | 28.55 | 29.08 | 28.55 | 29.05 | 709100 |
2004-08-19 | 29.10 | 29.10 | 28.82 | 28.95 | 842600 |
2004-08-20 | 28.94 | 29.23 | 28.90 | 29.19 | 129100 |
2004-08-23 | 29.10 | 29.31 | 29.08 | 29.13 | 133100 |
2004-08-24 | 29.13 | 29.28 | 29.08 | 29.15 | 443000 |
2004-08-25 | 29.25 | 29.43 | 29.11 | 29.43 | 149800 |
2004-08-26 | 29.43 | 29.44 | 29.28 | 29.39 | 664600 |
2004-08-27 | 29.30 | 29.61 | 29.30 | 29.60 | 372700 |
2004-08-30 | 29.55 | 29.55 | 29.20 | 29.23 | 110100 |
2004-08-31 | 29.25 | 29.39 | 29.18 | 29.39 | 598000 |
2004-09-01 | 29.45 | 29.52 | 29.30 | 29.51 | 462400 |
2004-09-02 | 29.55 | 29.87 | 29.45 | 29.81 | 278400 |
2004-09-03 | 29.65 | 29.99 | 29.65 | 29.75 | 1711100 |
2004-09-07 | 30.00 | 30.38 | 29.79 | 29.95 | 188400 |
2004-09-08 | 30.05 | 30.05 | 29.83 | 29.88 | 401100 |
2004-09-09 | 29.95 | 29.95 | 29.73 | 29.76 | 506500 |
2004-09-10 | 29.75 | 29.75 | 29.46 | 29.72 | 160700 |
2004-09-13 | 29.76 | 29.84 | 29.65 | 29.75 | 3257800 |
2004-09-14 | 29.80 | 30.06 | 29.80 | 29.98 | 178100 |
2004-09-15 | 29.98 | 29.98 | 29.83 | 29.86 | 169000 |
2004-09-16 | 29.90 | 29.93 | 29.79 | 29.85 | 58700 |
2004-09-17 | 29.90 | 29.90 | 29.75 | 29.85 | 948100 |
2004-09-20 | 29.80 | 29.80 | 29.43 | 29.52 | 160200 |
2004-09-21 | 29.55 | 29.78 | 29.47 | 29.67 | 203600 |
2004-09-22 | 29.65 | 29.65 | 29.22 | 29.30 | 2548800 |
2004-09-23 | 29.40 | 29.40 | 29.09 | 29.09 | 187800 |
2004-09-24 | 28.85 | 29.30 | 28.85 | 29.17 | 531000 |
2004-09-27 | 29.17 | 29.20 | 28.99 | 29.00 | 402100 |
2004-09-28 | 29.20 | 29.38 | 28.85 | 29.22 | 673400 |
2004-09-29 | 29.30 | 29.36 | 29.19 | 29.35 | 668100 |
2004-09-30 | 29.00 | 29.00 | 28.65 | 28.79 | 1650500 |
2004-10-01 | 28.79 | 29.11 | 28.79 | 29.06 | 644200 |
2004-10-04 | 29.06 | 29.33 | 29.06 | 29.19 | 227300 |
2004-10-05 | 29.29 | 29.29 | 29.04 | 29.10 | 210100 |
2004-10-06 | 29.16 | 30.00 | 28.86 | 29.07 | 403800 |
2004-10-07 | 29.09 | 29.10 | 28.30 | 28.41 | 549100 |
2004-10-08 | 28.29 | 28.45 | 28.00 | 28.02 | 315700 |
2004-10-11 | 28.02 | 28.25 | 28.01 | 28.21 | 220500 |
2004-10-12 | 28.01 | 28.23 | 27.95 | 28.16 | 221900 |
2004-10-13 | 28.16 | 28.28 | 27.77 | 27.86 | 1533800 |
2004-10-14 | 27.85 | 28.06 | 27.66 | 27.67 | 170800 |
2004-10-15 | 27.65 | 27.74 | 27.43 | 27.71 | 229300 |
2004-10-18 | 27.65 | 28.00 | 27.62 | 27.97 | 518500 |
2004-10-19 | 28.05 | 28.05 | 27.46 | 27.51 | 474800 |
2004-10-20 | 27.55 | 27.55 | 27.21 | 27.50 | 268600 |
2004-10-21 | 27.50 | 27.50 | 27.07 | 27.24 | 316000 |
2004-10-22 | 27.32 | 27.35 | 26.98 | 27.04 | 402300 |
2004-10-25 | 27.15 | 27.15 | 26.70 | 26.89 | 203700 |
2004-10-26 | 26.95 | 27.40 | 26.95 | 27.40 | 463500 |
2004-10-27 | 27.50 | 28.22 | 27.45 | 28.12 | 480600 |
2004-10-28 | 28.20 | 28.21 | 28.00 | 28.07 | 263800 |
2004-10-29 | 28.20 | 28.21 | 27.92 | 28.15 | 303700 |
2004-11-01 | 28.10 | 28.10 | 27.77 | 27.89 | 1321300 |
2004-11-02 | 27.85 | 28.22 | 27.52 | 27.68 | 1214700 |
2004-11-03 | 29.40 | 30.28 | 28.38 | 28.50 | 1322700 |
2004-11-04 | 28.60 | 28.60 | 28.01 | 28.56 | 1230700 |
2004-11-05 | 28.70 | 28.83 | 28.58 | 28.73 | 707400 |
2004-11-08 | 28.68 | 28.72 | 28.53 | 28.72 | 379100 |
2004-11-09 | 28.75 | 28.88 | 28.65 | 28.73 | 410000 |
2004-11-10 | 28.80 | 28.84 | 28.50 | 28.65 | 301000 |
2004-11-11 | 28.80 | 28.93 | 28.68 | 28.80 | 242400 |
2004-11-12 | 28.82 | 28.90 | 28.57 | 28.84 | 354400 |
2004-11-15 | 28.77 | 29.11 | 28.76 | 28.99 | 445200 |
2004-11-16 | 29.05 | 29.05 | 28.80 | 28.85 | 747600 |
2004-11-17 | 28.92 | 29.04 | 28.75 | 28.84 | 562600 |
2004-11-18 | 28.79 | 28.87 | 28.69 | 28.76 | 238300 |
2004-11-19 | 28.63 | 28.69 | 28.38 | 28.41 | 839300 |
2004-11-22 | 28.50 | 28.54 | 28.25 | 28.46 | 292900 |
2004-11-23 | 28.50 | 28.50 | 28.26 | 28.37 | 162900 |
2004-11-24 | 28.50 | 28.58 | 28.33 | 28.44 | 302400 |
2004-11-26 | 28.55 | 28.73 | 28.46 | 28.61 | 3009300 |
2004-11-29 | 28.70 | 28.76 | 28.51 | 28.60 | 809000 |
2004-11-30 | 28.55 | 28.77 | 28.54 | 28.70 | 340200 |
2004-12-01 | 28.70 | 29.19 | 28.70 | 29.18 | 669100 |
2004-12-02 | 29.25 | 29.50 | 29.10 | 29.46 | 487500 |
2004-12-03 | 29.46 | 29.59 | 29.20 | 29.26 | 771200 |
2004-12-06 | 29.26 | 29.32 | 28.97 | 29.20 | 370900 |
2004-12-07 | 29.45 | 29.45 | 28.87 | 28.90 | 300200 |
2004-12-08 | 28.95 | 29.37 | 28.94 | 29.32 | 372600 |
2004-12-09 | 29.40 | 29.60 | 29.06 | 29.51 | 1360000 |
2004-12-10 | 29.65 | 29.65 | 29.40 | 29.49 | 1367700 |
2004-12-13 | 29.60 | 29.65 | 29.41 | 29.63 | 661900 |
2004-12-14 | 29.75 | 29.91 | 29.59 | 29.89 | 479500 |
2004-12-15 | 29.90 | 29.99 | 29.69 | 29.98 | 604900 |
2004-12-16 | 30.07 | 30.44 | 30.01 | 30.40 | 623500 |
2004-12-17 | 29.50 | 29.80 | 29.18 | 29.70 | 1019000 |
2004-12-20 | 29.77 | 29.80 | 29.31 | 29.34 | 2002900 |
2004-12-21 | 29.34 | 29.63 | 29.34 | 29.62 | 3683200 |
2004-12-22 | 29.65 | 29.86 | 29.60 | 29.84 | 912000 |
2004-12-23 | 29.65 | 30.08 | 29.65 | 29.96 | 642900 |
2004-12-27 | 30.10 | 30.12 | 29.90 | 29.92 | 563100 |
2004-12-28 | 30.05 | 30.24 | 30.00 | 30.23 | 413000 |
2004-12-29 | 30.30 | 30.30 | 30.17 | 30.29 | 300100 |
2004-12-30 | 30.40 | 30.40 | 30.24 | 30.31 | 268000 |
2004-12-31 | 30.35 | 30.35 | 30.18 | 30.19 | 236300 |
2005-01-03 | 30.45 | 30.45 | 29.82 | 29.84 | 606200 |
2005-01-04 | 29.98 | 30.05 | 29.47 | 29.60 | 454300 |
2005-01-05 | 29.58 | 29.74 | 29.54 | 29.55 | 448300 |
2005-01-06 | 29.70 | 29.88 | 29.55 | 29.77 | 1247500 |
2005-01-07 | 29.85 | 29.90 | 29.71 | 29.75 | 173600 |
2005-01-10 | 29.85 | 30.05 | 29.74 | 30.01 | 456100 |
2005-01-11 | 29.80 | 29.94 | 29.74 | 29.80 | 570800 |
2005-01-12 | 29.95 | 30.04 | 29.76 | 30.00 | 318000 |
2005-01-13 | 30.00 | 30.04 | 29.51 | 29.55 | 247500 |
2005-01-14 | 29.65 | 29.73 | 29.50 | 29.67 | 275800 |
2005-01-18 | 29.70 | 29.91 | 29.58 | 29.91 | 255500 |
2005-01-19 | 30.00 | 30.00 | 29.71 | 29.72 | 549300 |
2005-01-20 | 29.65 | 29.81 | 29.54 | 29.57 | 509700 |
2005-01-21 | 29.70 | 29.70 | 29.37 | 29.37 | 350300 |
2005-01-24 | 29.50 | 29.50 | 29.12 | 29.12 | 341200 |
2005-01-25 | 29.40 | 29.51 | 29.28 | 29.32 | 174900 |
2005-01-26 | 29.41 | 29.64 | 29.40 | 29.50 | 498200 |
2005-01-27 | 29.60 | 29.60 | 29.35 | 29.44 | 741800 |
2005-01-28 | 29.50 | 29.54 | 29.09 | 29.20 | 506200 |
2005-01-31 | 29.34 | 29.40 | 29.11 | 29.25 | 690500 |
2005-02-01 | 29.35 | 29.53 | 29.25 | 29.53 | 806900 |
2005-02-02 | 29.40 | 29.68 | 29.40 | 29.65 | 327600 |
2005-02-03 | 29.70 | 29.70 | 29.47 | 29.56 | 407700 |
2005-02-04 | 29.60 | 29.85 | 29.49 | 29.83 | 369100 |
2005-02-07 | 29.60 | 29.94 | 29.60 | 29.85 | 671100 |
2005-02-08 | 29.83 | 29.98 | 29.83 | 29.92 | 434800 |
2005-02-09 | 29.95 | 30.06 | 29.59 | 29.60 | 485000 |
2005-02-10 | 29.70 | 29.75 | 29.51 | 29.65 | 314000 |
2005-02-11 | 29.67 | 30.13 | 29.67 | 29.95 | 281600 |
2005-02-14 | 30.00 | 30.02 | 29.86 | 29.97 | 415000 |
2005-02-15 | 30.05 | 30.10 | 29.89 | 29.96 | 214100 |
2005-02-16 | 30.00 | 30.00 | 29.76 | 29.92 | 211300 |
2005-02-17 | 29.88 | 29.99 | 29.79 | 29.88 | 198500 |
2005-02-18 | 29.99 | 30.38 | 29.81 | 30.33 | 947900 |
2005-02-22 | 30.40 | 30.41 | 29.91 | 29.97 | 3282500 |
2005-02-23 | 30.10 | 30.22 | 29.97 | 30.11 | 482400 |
2005-02-24 | 30.22 | 30.38 | 29.92 | 30.34 | 410100 |
2005-02-25 | 30.30 | 30.63 | 30.30 | 30.59 | 448200 |
2005-02-28 | 30.70 | 30.70 | 30.02 | 30.13 | 779800 |
2005-03-01 | 30.30 | 30.44 | 30.29 | 30.37 | 390800 |
2005-03-02 | 30.40 | 30.62 | 30.26 | 30.40 | 758500 |
2005-03-03 | 30.60 | 30.62 | 30.28 | 30.37 | 312900 |
2005-03-04 | 30.52 | 30.67 | 30.50 | 30.65 | 333800 |
2005-03-07 | 30.60 | 30.88 | 30.60 | 30.72 | 438600 |
2005-03-08 | 30.80 | 30.80 | 30.48 | 30.52 | 731200 |
2005-03-09 | 30.63 | 30.63 | 30.28 | 30.33 | 386000 |
2005-03-10 | 30.50 | 30.55 | 30.34 | 30.44 | 577600 |
2005-03-11 | 30.55 | 30.55 | 30.10 | 30.20 | 428700 |
2005-03-14 | 30.25 | 30.27 | 30.00 | 30.25 | 1195700 |
2005-03-15 | 30.32 | 30.34 | 29.88 | 29.90 | 688100 |
2005-03-16 | 29.83 | 29.91 | 29.56 | 29.61 | 1745900 |
2005-03-17 | 29.72 | 29.75 | 29.52 | 29.71 | 196200 |
2005-03-18 | 29.58 | 29.74 | 29.40 | 29.58 | 1285200 |
2005-03-21 | 29.66 | 29.68 | 29.33 | 29.46 | 667400 |
2005-03-22 | 29.65 | 29.71 | 29.41 | 29.47 | 233000 |
2005-03-23 | 29.47 | 29.85 | 29.47 | 29.79 | 274800 |
2005-03-24 | 29.95 | 30.02 | 29.77 | 29.80 | 612300 |
2005-03-28 | 29.95 | 29.95 | 29.78 | 29.78 | 243500 |
2005-03-29 | 29.80 | 29.90 | 29.66 | 29.68 | 525700 |
2005-03-30 | 29.72 | 30.15 | 29.72 | 30.15 | 304700 |
2005-03-31 | 30.15 | 30.15 | 29.82 | 29.86 | 898600 |
2005-04-01 | 30.04 | 30.10 | 29.54 | 29.60 | 344700 |
2005-04-04 | 29.75 | 29.90 | 29.60 | 29.75 | 215800 |
2005-04-05 | 30.03 | 30.36 | 30.02 | 30.35 | 456500 |
2005-04-06 | 30.41 | 30.58 | 30.35 | 30.37 | 1220800 |
2005-04-07 | 30.35 | 30.69 | 30.16 | 30.68 | 1007500 |
2005-04-08 | 30.65 | 30.71 | 30.40 | 30.46 | 552900 |
2005-04-11 | 30.60 | 30.60 | 30.40 | 30.43 | 417200 |
2005-04-12 | 30.34 | 30.65 | 30.15 | 30.63 | 373100 |
2005-04-13 | 30.68 | 30.90 | 30.50 | 30.77 | 420600 |
2005-04-14 | 30.85 | 30.85 | 30.59 | 30.65 | 1148000 |
2005-04-15 | 30.75 | 31.10 | 30.75 | 30.80 | 4044300 |
2005-04-18 | 31.40 | 31.40 | 30.37 | 30.59 | 1153800 |
2005-04-19 | 30.64 | 30.73 | 30.37 | 30.57 | 926900 |
2005-04-20 | 30.65 | 30.65 | 30.12 | 30.19 | 433100 |
2005-04-21 | 30.55 | 30.63 | 30.33 | 30.60 | 429400 |
2005-04-22 | 30.73 | 30.73 | 30.35 | 30.49 | 795200 |
2005-04-25 | 30.60 | 30.70 | 30.43 | 30.56 | 344500 |
2005-04-26 | 30.60 | 30.68 | 30.37 | 30.37 | 345200 |
2005-04-27 | 30.33 | 30.67 | 30.19 | 30.60 | 339100 |
2005-04-28 | 30.43 | 30.65 | 30.40 | 30.45 | 347100 |
2005-04-29 | 30.58 | 30.90 | 30.41 | 30.90 | 429800 |
2005-05-02 | 31.05 | 31.05 | 30.87 | 31.03 | 502700 |
2005-05-03 | 31.05 | 31.15 | 30.88 | 31.01 | 2936300 |
2005-05-04 | 31.15 | 31.33 | 31.00 | 31.32 | 532500 |
2005-05-05 | 31.40 | 31.40 | 31.18 | 31.31 | 637000 |
2005-05-06 | 31.55 | 31.55 | 31.17 | 31.17 | 1699700 |
2005-05-09 | 31.26 | 31.42 | 31.09 | 31.40 | 1036100 |
2005-05-10 | 31.45 | 31.45 | 31.14 | 31.20 | 550000 |
2005-05-11 | 31.15 | 31.37 | 31.02 | 31.33 | 573500 |
2005-05-12 | 31.40 | 31.50 | 31.22 | 31.29 | 716500 |
2005-05-13 | 31.28 | 31.35 | 30.85 | 31.08 | 1828500 |
2005-05-16 | 31.20 | 31.45 | 31.15 | 31.45 | 653500 |
2005-05-17 | 31.45 | 31.46 | 31.14 | 31.43 | 1428900 |
2005-05-18 | 31.56 | 31.63 | 31.42 | 31.50 | 628700 |
2005-05-19 | 31.55 | 31.60 | 31.32 | 31.49 | 490300 |
2005-05-20 | 31.50 | 31.55 | 31.39 | 31.47 | 311400 |
2005-05-23 | 31.46 | 31.63 | 31.36 | 31.53 | 508600 |
2005-05-24 | 31.60 | 31.65 | 31.50 | 31.57 | 540200 |
2005-05-25 | 31.60 | 31.60 | 31.25 | 31.37 | 748700 |
2005-05-26 | 31.40 | 31.55 | 31.40 | 31.49 | 821000 |
2005-05-27 | 31.65 | 31.65 | 31.34 | 31.39 | 791100 |
2005-05-31 | 31.50 | 31.50 | 31.22 | 31.29 | 1182500 |
2005-06-01 | 31.34 | 31.47 | 31.20 | 31.37 | 591900 |
2005-06-02 | 31.35 | 31.45 | 31.25 | 31.37 | 408900 |
2005-06-03 | 31.40 | 31.40 | 31.19 | 31.26 | 1874900 |
2005-06-06 | 31.24 | 31.36 | 31.18 | 31.27 | 537100 |
2005-06-07 | 31.36 | 31.55 | 31.25 | 31.28 | 453800 |
2005-06-08 | 31.37 | 31.37 | 31.01 | 31.06 | 494900 |
2005-06-09 | 31.07 | 31.29 | 31.02 | 31.19 | 373200 |
2005-06-10 | 31.15 | 31.28 | 31.01 | 31.12 | 966000 |
2005-06-13 | 31.20 | 31.37 | 31.04 | 31.25 | 363300 |
2005-06-14 | 31.35 | 31.60 | 31.25 | 31.52 | 1039800 |
2005-06-15 | 31.65 | 31.65 | 31.26 | 31.40 | 685800 |
2005-06-16 | 31.55 | 31.61 | 31.45 | 31.60 | 979500 |
2005-06-17 | 31.40 | 31.77 | 31.40 | 31.66 | 536300 |
2005-06-20 | 31.75 | 31.75 | 31.50 | 31.62 | 484500 |
2005-06-21 | 31.70 | 31.70 | 31.51 | 31.57 | 400800 |
2005-06-22 | 31.50 | 31.66 | 31.43 | 31.46 | 507300 |
2005-06-23 | 31.50 | 31.53 | 31.24 | 31.25 | 561800 |
2005-06-24 | 31.35 | 31.35 | 31.10 | 31.10 | 358200 |
2005-06-27 | 31.10 | 31.11 | 30.90 | 30.97 | 869400 |
2005-06-28 | 31.20 | 31.29 | 31.09 | 31.28 | 529200 |
2005-06-29 | 31.40 | 31.40 | 31.20 | 31.24 | 403100 |
2005-06-30 | 31.27 | 31.30 | 30.97 | 31.03 | 625900 |
2005-07-01 | 31.10 | 31.10 | 30.87 | 30.99 | 483900 |
2005-07-05 | 30.88 | 31.19 | 30.85 | 31.10 | 443900 |
2005-07-06 | 30.99 | 31.15 | 30.85 | 30.90 | 1084000 |
2005-07-07 | 30.60 | 30.93 | 30.60 | 30.89 | 387400 |
2005-07-08 | 30.96 | 31.34 | 30.85 | 31.26 | 667900 |
2005-07-11 | 31.35 | 31.45 | 31.19 | 31.36 | 545800 |
2005-07-12 | 31.40 | 31.42 | 31.23 | 31.34 | 583600 |
2005-07-13 | 31.31 | 31.35 | 31.09 | 31.17 | 728300 |
2005-07-14 | 31.35 | 31.45 | 31.25 | 31.36 | 1118500 |
2005-07-15 | 31.40 | 31.55 | 31.36 | 31.51 | 454500 |
2005-07-18 | 31.55 | 31.55 | 31.30 | 31.32 | 626500 |
2005-07-19 | 31.45 | 31.47 | 31.22 | 31.33 | 322600 |
2005-07-20 | 31.50 | 31.81 | 31.50 | 31.78 | 1247900 |
2005-07-21 | 31.75 | 31.78 | 31.37 | 31.44 | 709000 |
2005-07-22 | 31.50 | 31.50 | 31.29 | 31.40 | 838100 |
2005-07-25 | 31.50 | 31.50 | 31.20 | 31.21 | 506400 |
2005-07-26 | 31.40 | 31.47 | 31.22 | 31.36 | 431400 |
2005-07-27 | 31.50 | 31.69 | 31.39 | 31.65 | 424100 |
2005-07-28 | 31.70 | 32.00 | 31.69 | 31.95 | 1833600 |
2005-07-29 | 32.00 | 32.00 | 31.73 | 31.73 | 958000 |
2005-08-01 | 31.95 | 32.04 | 31.82 | 31.89 | 1020700 |
2005-08-02 | 31.97 | 32.07 | 31.85 | 32.01 | 725300 |
2005-08-03 | 31.95 | 32.09 | 31.90 | 32.09 | 723600 |
2005-08-04 | 32.01 | 32.06 | 31.77 | 31.77 | 694700 |
2005-08-05 | 31.74 | 31.74 | 31.52 | 31.55 | 597400 |
2005-08-08 | 31.65 | 31.67 | 31.36 | 31.43 | 416500 |
2005-08-09 | 31.50 | 31.79 | 31.50 | 31.79 | 394400 |
2005-08-10 | 31.81 | 32.04 | 31.69 | 31.74 | 1930400 |
2005-08-11 | 31.75 | 31.99 | 31.72 | 31.93 | 432600 |
2005-08-12 | 31.90 | 31.91 | 31.65 | 31.75 | 204700 |
2005-08-15 | 31.71 | 31.85 | 31.63 | 31.77 | 521500 |
2005-08-16 | 31.83 | 31.85 | 31.54 | 31.55 | 431800 |
2005-08-17 | 31.55 | 31.75 | 31.51 | 31.61 | 403500 |
2005-08-18 | 31.62 | 31.77 | 31.53 | 31.62 | 375700 |
2005-08-19 | 31.85 | 31.85 | 31.39 | 31.40 | 1864600 |
2005-08-22 | 31.41 | 31.56 | 31.26 | 31.40 | 1283000 |
2005-08-23 | 31.39 | 31.39 | 31.16 | 31.20 | 2321400 |
2005-08-24 | 31.30 | 31.44 | 31.09 | 31.10 | 1617800 |
2005-08-25 | 31.15 | 31.25 | 31.11 | 31.14 | 966900 |
2005-08-26 | 31.20 | 31.20 | 30.99 | 31.03 | 718300 |
2005-08-29 | 30.99 | 31.37 | 30.75 | 31.34 | 1147400 |
2005-08-30 | 31.25 | 31.33 | 31.11 | 31.30 | 394700 |
2005-08-31 | 31.28 | 31.65 | 31.19 | 31.62 | 691500 |
2005-09-01 | 31.70 | 32.00 | 31.56 | 31.63 | 485300 |
2005-09-02 | 31.73 | 31.78 | 31.58 | 31.61 | 817000 |
2005-09-06 | 31.61 | 32.13 | 31.61 | 32.11 | 641900 |
2005-09-07 | 32.20 | 32.40 | 32.18 | 32.32 | 1813800 |
2005-09-08 | 32.34 | 32.45 | 32.15 | 32.30 | 1928900 |
2005-09-09 | 32.35 | 32.49 | 32.28 | 32.41 | 665000 |
2005-09-12 | 32.50 | 32.52 | 32.27 | 32.30 | 566500 |
2005-09-13 | 32.30 | 32.30 | 31.91 | 31.96 | 776400 |
2005-09-14 | 32.00 | 32.10 | 31.84 | 31.87 | 1536900 |
2005-09-15 | 31.85 | 32.04 | 31.82 | 31.85 | 650600 |
2005-09-16 | 31.90 | 32.02 | 31.76 | 32.00 | 509400 |
2005-09-19 | 31.95 | 31.99 | 31.68 | 31.77 | 688400 |
2005-09-20 | 31.77 | 31.87 | 31.47 | 31.53 | 613200 |
2005-09-21 | 31.34 | 31.59 | 31.34 | 31.38 | 1017400 |
2005-09-22 | 31.46 | 31.55 | 31.26 | 31.45 | 1725700 |
2005-09-23 | 31.25 | 31.62 | 31.24 | 31.47 | 1253300 |
2005-09-26 | 31.66 | 31.66 | 31.23 | 31.42 | 463300 |
2005-09-27 | 31.42 | 31.44 | 31.20 | 31.24 | 472200 |
2005-09-28 | 31.35 | 31.42 | 31.16 | 31.26 | 470500 |
2005-09-29 | 31.12 | 31.37 | 31.01 | 31.33 | 700100 |
2005-09-30 | 31.35 | 31.38 | 31.23 | 31.35 | 957000 |
2005-10-03 | 31.45 | 31.49 | 31.25 | 31.38 | 1464100 |
2005-10-04 | 30.43 | 31.79 | 30.43 | 31.51 | 618700 |
2005-10-05 | 31.51 | 31.52 | 30.99 | 30.99 | 1116100 |
2005-10-06 | 31.00 | 31.11 | 30.54 | 30.78 | 2054400 |
2005-10-07 | 30.95 | 30.95 | 30.73 | 30.75 | 450900 |
2005-10-10 | 30.80 | 30.88 | 30.57 | 30.71 | 1276300 |
2005-10-11 | 30.75 | 30.90 | 30.41 | 30.45 | 712400 |
2005-10-12 | 30.40 | 30.80 | 30.40 | 30.52 | 1276500 |
2005-10-13 | 30.48 | 30.78 | 30.44 | 30.67 | 1285300 |
2005-10-14 | 30.75 | 30.93 | 29.86 | 30.81 | 1362300 |
2005-10-17 | 30.75 | 30.85 | 30.65 | 30.80 | 895500 |
2005-10-18 | 30.85 | 30.93 | 30.73 | 30.76 | 1029900 |
2005-10-19 | 30.62 | 31.11 | 30.60 | 31.06 | 1051800 |
2005-10-20 | 31.15 | 31.15 | 30.35 | 30.42 | 1750100 |
2005-10-21 | 30.70 | 30.70 | 30.15 | 30.23 | 1361700 |
2005-10-24 | 30.20 | 30.48 | 30.18 | 30.48 | 937700 |
2005-10-25 | 30.50 | 30.50 | 30.06 | 30.29 | 1216500 |
2005-10-26 | 30.21 | 30.31 | 29.91 | 29.91 | 1346900 |
2005-10-27 | 29.98 | 30.02 | 29.78 | 29.80 | 2871100 |
2005-10-28 | 29.85 | 30.26 | 29.85 | 30.25 | 1076600 |
2005-10-31 | 30.45 | 30.52 | 30.31 | 30.39 | 1238900 |
2005-11-01 | 30.45 | 30.45 | 30.20 | 30.30 | 1293600 |
2005-11-02 | 30.18 | 30.36 | 30.14 | 30.30 | 1188900 |
2005-11-03 | 29.50 | 30.70 | 29.50 | 30.49 | 1788800 |
2005-11-04 | 30.48 | 30.68 | 30.48 | 30.65 | 507900 |
2005-11-07 | 30.80 | 30.80 | 30.53 | 30.71 | 508900 |
2005-11-08 | 30.65 | 30.71 | 30.61 | 30.64 | 576000 |
2005-11-09 | 30.67 | 30.76 | 30.54 | 30.67 | 328100 |
2005-11-10 | 30.69 | 31.09 | 30.68 | 31.07 | 1473800 |
2005-11-11 | 31.09 | 31.13 | 30.86 | 31.08 | 1651500 |
2005-11-14 | 31.13 | 31.13 | 30.81 | 30.87 | 296900 |
2005-11-15 | 30.87 | 31.20 | 30.87 | 31.03 | 451600 |
2005-11-16 | 31.12 | 31.15 | 30.89 | 30.97 | 328200 |
2005-11-17 | 31.05 | 31.17 | 30.93 | 31.13 | 397200 |
2005-11-18 | 31.30 | 31.32 | 31.13 | 31.26 | 1958300 |
2005-11-21 | 31.35 | 31.35 | 31.14 | 31.32 | 514500 |
2005-11-22 | 31.30 | 31.35 | 31.06 | 31.14 | 684600 |
2005-11-23 | 31.20 | 31.26 | 31.09 | 31.22 | 718500 |
2005-11-25 | 31.23 | 31.30 | 31.20 | 31.26 | 115200 |
2005-11-28 | 31.29 | 31.29 | 30.89 | 30.93 | 861200 |
2005-11-29 | 31.07 | 31.16 | 30.94 | 30.96 | 490500 |
2005-11-30 | 30.98 | 31.06 | 30.76 | 30.76 | 542000 |
2005-12-01 | 31.00 | 31.12 | 30.93 | 31.07 | 488200 |
2005-12-02 | 31.00 | 31.20 | 30.92 | 31.18 | 585700 |
2005-12-05 | 31.18 | 31.25 | 31.10 | 31.24 | 2846000 |
2005-12-06 | 31.28 | 31.40 | 31.15 | 31.18 | 719200 |
2005-12-07 | 31.15 | 31.16 | 30.96 | 31.05 | 887300 |
2005-12-08 | 31.02 | 31.30 | 31.02 | 31.16 | 338800 |
2005-12-09 | 31.16 | 31.28 | 31.12 | 31.20 | 492600 |
2005-12-12 | 31.30 | 31.34 | 30.95 | 31.21 | 753200 |
2005-12-13 | 31.16 | 31.60 | 31.16 | 31.55 | 1674000 |
2005-12-14 | 31.63 | 31.81 | 31.56 | 31.64 | 3037800 |
2005-12-15 | 31.86 | 31.86 | 31.65 | 31.73 | 569300 |
2005-12-16 | 31.82 | 31.85 | 31.70 | 31.70 | 501300 |
2005-12-19 | 31.96 | 32.30 | 31.95 | 31.98 | 985000 |
2005-12-20 | 32.06 | 32.08 | 31.90 | 31.94 | 408200 |
2005-12-21 | 32.38 | 32.38 | 31.98 | 32.04 | 469200 |
2005-12-22 | 32.21 | 32.31 | 32.05 | 32.25 | 625600 |
2005-12-23 | 32.36 | 32.37 | 32.23 | 32.29 | 741800 |
2005-12-27 | 32.50 | 32.50 | 32.01 | 32.03 | 432600 |
2005-12-28 | 32.16 | 32.21 | 32.02 | 32.03 | 323300 |
2005-12-29 | 32.19 | 32.19 | 31.90 | 31.92 | 462300 |
2005-12-30 | 31.85 | 31.85 | 31.67 | 31.72 | 417500 |
2006-01-03 | 31.78 | 32.19 | 31.67 | 32.11 | 1230000 |
2006-01-04 | 32.13 | 32.46 | 32.13 | 32.43 | 2160600 |
2006-01-05 | 32.77 | 32.77 | 32.29 | 32.35 | 1261100 |
2006-01-06 | 32.48 | 32.63 | 32.39 | 32.56 | 774900 |
2006-01-09 | 32.66 | 32.74 | 32.56 | 32.71 | 622700 |
2006-01-10 | 32.95 | 32.95 | 32.48 | 32.59 | 823300 |
2006-01-11 | 32.49 | 32.64 | 32.44 | 32.51 | 1015600 |
2006-01-12 | 32.41 | 32.56 | 32.41 | 32.48 | 547900 |
2006-01-13 | 33.11 | 33.11 | 32.29 | 32.46 | 878500 |
2006-01-17 | 32.23 | 32.40 | 32.23 | 32.37 | 1063700 |
2006-01-18 | 32.40 | 32.49 | 32.32 | 32.42 | 1213900 |
2006-01-19 | 32.61 | 32.71 | 32.31 | 32.59 | 2798500 |
2006-01-20 | 32.60 | 32.60 | 31.96 | 31.97 | 3070600 |
2006-01-23 | 32.02 | 32.04 | 31.81 | 31.95 | 1085000 |
2006-01-24 | 31.88 | 31.96 | 31.73 | 31.80 | 1173700 |
2006-01-25 | 31.90 | 31.97 | 31.64 | 31.76 | 1425200 |
2006-01-26 | 31.84 | 32.04 | 31.83 | 31.92 | 1221300 |
2006-01-27 | 31.96 | 32.34 | 31.96 | 32.29 | 1228700 |
2006-01-30 | 32.39 | 32.49 | 32.11 | 32.14 | 977700 |
2006-01-31 | 31.61 | 32.21 | 31.61 | 32.13 | 2370400 |
2006-02-01 | 32.29 | 32.43 | 32.21 | 32.33 | 1472700 |
2006-02-02 | 32.44 | 32.44 | 31.99 | 32.07 | 900500 |
2006-02-03 | 32.02 | 32.17 | 31.86 | 32.01 | 823400 |
2006-02-06 | 31.89 | 31.90 | 31.62 | 31.72 | 924800 |
2006-02-07 | 31.75 | 31.87 | 31.60 | 31.67 | 1328600 |
2006-02-08 | 31.63 | 32.08 | 31.51 | 32.08 | 1537800 |
2006-02-09 | 32.08 | 32.35 | 32.08 | 32.11 | 1491900 |
2006-02-10 | 31.92 | 32.05 | 31.77 | 32.04 | 812200 |
2006-02-13 | 32.02 | 32.03 | 31.84 | 32.00 | 644600 |
2006-02-14 | 32.66 | 32.66 | 32.05 | 32.31 | 900300 |
2006-02-15 | 32.31 | 32.54 | 32.26 | 32.50 | 974500 |
2006-02-16 | 32.51 | 32.73 | 32.42 | 32.71 | 1161200 |
2006-02-17 | 32.53 | 32.72 | 32.52 | 32.69 | 756200 |
2006-02-21 | 32.74 | 32.81 | 32.45 | 32.52 | 692800 |
2006-02-22 | 32.47 | 32.84 | 32.47 | 32.80 | 641800 |
2006-02-23 | 32.72 | 32.80 | 32.58 | 32.68 | 790800 |
2006-02-24 | 32.66 | 32.76 | 32.56 | 32.68 | 665900 |
2006-02-27 | 32.70 | 33.03 | 32.70 | 32.93 | 1548200 |
2006-02-28 | 32.80 | 32.80 | 32.41 | 32.50 | 912700 |
2006-03-01 | 32.46 | 32.57 | 32.31 | 32.53 | 1319700 |
2006-03-02 | 32.50 | 32.53 | 32.36 | 32.47 | 757400 |
2006-03-03 | 32.37 | 32.66 | 32.33 | 32.36 | 795500 |
2006-03-06 | 32.36 | 32.38 | 32.10 | 32.19 | 954100 |
2006-03-07 | 32.10 | 32.36 | 32.10 | 32.20 | 1244300 |
2006-03-08 | 32.13 | 32.53 | 32.13 | 32.42 | 490900 |
2006-03-09 | 32.50 | 32.51 | 32.28 | 32.31 | 381500 |
2006-03-10 | 32.39 | 32.49 | 32.31 | 32.43 | 626700 |
2006-03-13 | 32.63 | 32.63 | 32.35 | 32.41 | 761900 |
2006-03-14 | 32.41 | 32.65 | 32.36 | 32.64 | 868500 |
2006-03-15 | 32.71 | 32.78 | 32.56 | 32.75 | 729000 |
2006-03-16 | 32.75 | 32.82 | 32.68 | 32.75 | 815000 |
2006-03-17 | 32.75 | 32.79 | 32.66 | 32.72 | 395200 |
2006-03-20 | 32.77 | 32.85 | 32.65 | 32.78 | 745800 |
2006-03-21 | 32.73 | 32.82 | 32.46 | 32.58 | 1330400 |
2006-03-22 | 32.62 | 32.92 | 32.61 | 32.91 | 559600 |
2006-03-23 | 32.80 | 32.80 | 32.56 | 32.73 | 1707700 |
2006-03-24 | 32.60 | 32.79 | 32.60 | 32.68 | 465500 |
2006-03-27 | 32.59 | 32.61 | 32.39 | 32.43 | 778800 |
2006-03-28 | 32.24 | 32.38 | 32.10 | 32.13 | 1013700 |
2006-03-29 | 32.33 | 32.33 | 32.13 | 32.22 | 503300 |
2006-03-30 | 32.14 | 32.40 | 32.07 | 32.16 | 690200 |
2006-03-31 | 32.12 | 32.23 | 31.95 | 31.98 | 895800 |
2006-04-03 | 32.10 | 32.19 | 31.95 | 31.96 | 2382100 |
2006-04-04 | 32.05 | 32.08 | 31.84 | 32.00 | 2518900 |
2006-04-05 | 31.87 | 32.04 | 31.85 | 31.90 | 1908800 |
2006-04-06 | 31.87 | 31.87 | 31.51 | 31.66 | 2216300 |
2006-04-07 | 31.74 | 31.79 | 31.25 | 31.28 | 1833100 |
2006-04-10 | 31.30 | 31.30 | 31.02 | 31.22 | 1887700 |
2006-04-11 | 31.23 | 31.23 | 30.73 | 30.88 | 2293300 |
2006-04-12 | 30.90 | 31.09 | 30.86 | 31.09 | 4217500 |
2006-04-13 | 30.92 | 31.07 | 30.89 | 31.02 | 1763700 |
2006-04-17 | 31.03 | 31.03 | 30.73 | 30.84 | 1521400 |
2006-04-18 | 30.98 | 31.15 | 30.88 | 31.13 | 7651600 |
2006-04-19 | 31.11 | 31.11 | 30.83 | 30.95 | 1405900 |
2006-04-20 | 31.01 | 31.27 | 30.95 | 31.23 | 3495900 |
2006-04-21 | 31.41 | 31.41 | 31.03 | 31.16 | 1167900 |
2006-04-24 | 30.68 | 31.10 | 30.68 | 31.04 | 1619700 |
2006-04-25 | 31.01 | 31.04 | 30.75 | 30.85 | 2743900 |
2006-04-26 | 30.82 | 31.00 | 30.74 | 30.85 | 2192300 |
2006-04-27 | 30.75 | 30.85 | 30.58 | 30.68 | 4469800 |
2006-04-28 | 30.68 | 31.00 | 30.68 | 30.99 | 2495700 |
2006-05-01 | 30.93 | 31.03 | 30.71 | 30.72 | 1018600 |
2006-05-02 | 30.76 | 30.83 | 30.64 | 30.72 | 791300 |
2006-05-03 | 30.56 | 30.65 | 30.36 | 30.38 | 2203100 |
2006-05-04 | 31.30 | 31.30 | 30.38 | 30.48 | 1475800 |
2006-05-05 | 30.63 | 30.83 | 30.54 | 30.78 | 1190000 |
2006-05-08 | 30.71 | 30.82 | 30.70 | 30.77 | 3090900 |
2006-05-09 | 30.69 | 30.76 | 30.51 | 30.55 | 3177400 |
2006-05-10 | 30.51 | 30.66 | 30.50 | 30.52 | 2280700 |
2006-05-11 | 30.55 | 30.65 | 30.40 | 30.46 | 1620600 |
2006-05-12 | 30.38 | 30.56 | 30.36 | 30.39 | 1406100 |
2006-05-15 | 30.46 | 30.82 | 30.40 | 30.82 | 2248900 |
2006-05-16 | 30.80 | 31.00 | 30.78 | 30.90 | 1808200 |
2006-05-17 | 30.79 | 31.01 | 30.56 | 30.58 | 3359700 |
2006-05-18 | 30.63 | 30.64 | 30.43 | 30.45 | 1288500 |
2006-05-19 | 30.49 | 30.49 | 30.13 | 30.28 | 1091100 |
2006-05-22 | 30.16 | 30.42 | 30.14 | 30.15 | 873300 |
2006-05-23 | 30.25 | 30.28 | 30.01 | 30.01 | 2276200 |
2006-05-24 | 30.06 | 30.19 | 29.79 | 30.10 | 1705700 |
2006-05-25 | 30.31 | 30.42 | 30.18 | 30.38 | 531000 |
2006-05-26 | 30.49 | 30.61 | 30.39 | 30.55 | 1935800 |
2006-05-30 | 30.34 | 30.42 | 30.09 | 30.15 | 1443900 |
2006-05-31 | 30.19 | 30.36 | 30.14 | 30.34 | 1171000 |
2006-06-01 | 30.47 | 30.78 | 30.40 | 30.77 | 876200 |
2006-06-02 | 30.91 | 30.93 | 30.71 | 30.87 | 969700 |
2006-06-05 | 30.75 | 30.79 | 30.39 | 30.41 | 878200 |
2006-06-06 | 30.47 | 30.60 | 30.30 | 30.46 | 3027300 |
2006-06-07 | 30.55 | 30.87 | 30.48 | 30.60 | 1461000 |
2006-06-08 | 30.63 | 30.74 | 30.30 | 30.65 | 2199300 |
2006-06-09 | 30.51 | 30.67 | 30.43 | 30.43 | 791500 |
2006-06-12 | 30.44 | 30.54 | 30.12 | 30.12 | 763800 |
2006-06-13 | 30.15 | 30.37 | 30.02 | 30.04 | 1069400 |
2006-06-14 | 29.94 | 30.16 | 29.94 | 30.09 | 1023000 |
2006-06-15 | 30.13 | 30.59 | 30.08 | 30.46 | 975500 |
2006-06-16 | 30.32 | 30.48 | 30.26 | 30.31 | 803100 |
2006-06-19 | 30.35 | 30.41 | 29.99 | 30.08 | 957800 |
2006-06-20 | 30.12 | 30.12 | 29.93 | 29.97 | 474100 |
2006-06-21 | 29.95 | 30.25 | 29.95 | 30.12 | 465900 |
2006-06-22 | 30.16 | 30.16 | 29.86 | 29.95 | 372300 |
2006-06-23 | 29.87 | 30.12 | 29.80 | 29.98 | 1943300 |
2006-06-26 | 29.97 | 30.00 | 29.78 | 29.87 | 754100 |
2006-06-27 | 29.77 | 29.87 | 29.49 | 29.56 | 673500 |
2006-06-28 | 29.64 | 29.73 | 29.43 | 29.56 | 481600 |
2006-06-29 | 29.81 | 30.11 | 29.73 | 30.07 | 632400 |
2006-06-30 | 30.10 | 30.40 | 30.09 | 30.24 | 1312400 |
2006-07-03 | 30.23 | 30.36 | 30.21 | 30.30 | 313800 |
2006-07-05 | 30.25 | 30.29 | 30.16 | 30.27 | 1093000 |
2006-07-06 | 30.19 | 30.51 | 30.19 | 30.38 | 937700 |
2006-07-07 | 30.30 | 30.53 | 30.30 | 30.41 | 699600 |
2006-07-10 | 30.53 | 30.64 | 30.46 | 30.52 | 1642100 |
2006-07-11 | 30.57 | 30.65 | 30.45 | 30.59 | 1552700 |
2006-07-12 | 30.64 | 30.70 | 30.42 | 30.48 | 677400 |
2006-07-13 | 30.31 | 30.40 | 30.10 | 30.16 | 788700 |
2006-07-14 | 30.16 | 30.27 | 29.85 | 29.97 | 1319700 |
2006-07-17 | 29.93 | 30.22 | 29.93 | 30.09 | 432600 |
2006-07-18 | 30.07 | 30.21 | 29.86 | 30.09 | 689000 |
2006-07-19 | 30.19 | 30.91 | 30.19 | 30.80 | 1708900 |
2006-07-20 | 30.91 | 31.04 | 30.83 | 30.83 | 1092700 |
2006-07-21 | 30.87 | 31.03 | 30.80 | 30.97 | 644200 |
2006-07-24 | 31.15 | 31.63 | 31.15 | 31.57 | 1857600 |
2006-07-25 | 31.42 | 31.93 | 31.42 | 31.84 | 2366200 |
2006-07-26 | 31.90 | 32.04 | 31.73 | 31.99 | 1877800 |
2006-07-27 | 31.83 | 31.85 | 31.62 | 31.83 | 1919500 |
2006-07-28 | 31.90 | 32.10 | 31.82 | 32.00 | 1817000 |
2006-07-31 | 32.02 | 32.02 | 31.83 | 31.89 | 462400 |
2006-08-01 | 31.88 | 31.96 | 31.72 | 31.89 | 3115000 |
2006-08-02 | 32.10 | 32.27 | 32.03 | 32.09 | 633700 |
2006-08-03 | 31.85 | 32.04 | 31.74 | 31.81 | 2033400 |
2006-08-04 | 31.95 | 31.99 | 31.76 | 31.82 | 899700 |
2006-08-07 | 31.76 | 31.84 | 31.68 | 31.72 | 630800 |
2006-08-08 | 31.76 | 31.87 | 31.64 | 31.71 | 1020700 |
2006-08-09 | 31.93 | 32.05 | 31.72 | 31.74 | 739700 |
2006-08-10 | 31.54 | 31.80 | 31.54 | 31.71 | 680000 |
2006-08-11 | 31.64 | 31.68 | 31.45 | 31.56 | 456200 |
2006-08-14 | 31.68 | 31.88 | 31.60 | 31.63 | 408700 |
2006-08-15 | 31.87 | 31.94 | 31.77 | 31.90 | 651400 |
2006-08-16 | 32.00 | 32.18 | 31.99 | 32.18 | 1290600 |
2006-08-17 | 32.15 | 32.36 | 32.15 | 32.26 | 998300 |
2006-08-18 | 32.20 | 32.32 | 32.12 | 32.31 | 484900 |
2006-08-21 | 32.28 | 32.30 | 32.15 | 32.20 | 468900 |
2006-08-22 | 32.12 | 32.34 | 32.08 | 32.30 | 376200 |
2006-08-23 | 32.33 | 32.33 | 32.21 | 32.28 | 422000 |
2006-08-24 | 32.46 | 32.56 | 32.41 | 32.50 | 701200 |
2006-08-25 | 32.45 | 32.58 | 32.38 | 32.52 | 394300 |
2006-08-28 | 32.55 | 32.86 | 32.51 | 32.73 | 335000 |
2006-08-29 | 32.77 | 32.90 | 32.73 | 32.88 | 845800 |
2006-08-30 | 32.94 | 32.97 | 32.86 | 32.90 | 685700 |
2006-08-31 | 32.90 | 32.91 | 32.75 | 32.80 | 375900 |
2006-09-01 | 32.80 | 33.01 | 32.80 | 32.97 | 2468600 |
2006-09-05 | 32.95 | 33.00 | 32.82 | 32.82 | 805700 |
2006-09-06 | 32.84 | 32.84 | 32.62 | 32.70 | 1378000 |
2006-09-07 | 32.56 | 32.63 | 32.43 | 32.46 | 1418700 |
2006-09-08 | 32.54 | 32.75 | 32.48 | 32.72 | 468700 |
2006-09-11 | 32.72 | 32.94 | 32.60 | 32.93 | 1016900 |
2006-09-12 | 33.03 | 33.33 | 33.01 | 33.31 | 1090100 |
2006-09-13 | 33.33 | 33.34 | 33.16 | 33.24 | 905700 |
2006-09-14 | 33.15 | 33.23 | 33.07 | 33.20 | 557400 |
2006-09-15 | 33.25 | 33.29 | 33.14 | 33.14 | 1960100 |
2006-09-18 | 33.14 | 33.22 | 33.07 | 33.13 | 1559700 |
2006-09-19 | 33.14 | 33.19 | 33.01 | 33.18 | 693900 |
2006-09-20 | 33.20 | 33.43 | 33.18 | 33.31 | 716900 |
2006-09-21 | 33.33 | 33.33 | 33.05 | 33.10 | 572800 |
2006-09-22 | 33.00 | 33.07 | 32.83 | 32.89 | 1020700 |
2006-09-25 | 33.00 | 33.09 | 32.81 | 33.02 | 795700 |
2006-09-26 | 33.02 | 33.07 | 32.93 | 33.05 | 774200 |
2006-09-27 | 33.09 | 33.14 | 32.89 | 33.14 | 1074300 |
2006-09-28 | 33.14 | 33.14 | 32.98 | 33.08 | 463800 |
2006-09-29 | 33.27 | 33.27 | 33.06 | 33.19 | 575800 |
2006-10-02 | 33.08 | 33.20 | 32.97 | 33.00 | 423200 |
2006-10-03 | 32.98 | 33.21 | 32.94 | 33.10 | 1416100 |
2006-10-04 | 33.06 | 33.39 | 33.02 | 33.39 | 1627800 |
2006-10-05 | 33.28 | 33.39 | 33.21 | 33.39 | 1045000 |
2006-10-06 | 33.48 | 33.48 | 33.16 | 33.26 | 1331700 |
2006-10-09 | 33.25 | 33.26 | 33.09 | 33.19 | 806800 |
2006-10-10 | 33.24 | 33.24 | 32.89 | 33.05 | 1355100 |
2006-10-11 | 32.95 | 33.11 | 32.88 | 33.04 | 736700 |
2006-10-12 | 33.04 | 33.27 | 33.03 | 33.24 | 890600 |
2006-10-13 | 33.14 | 33.16 | 33.01 | 33.13 | 3143600 |
2006-10-16 | 33.04 | 33.20 | 33.00 | 33.18 | 969700 |
2006-10-17 | 33.20 | 33.31 | 33.06 | 33.27 | 1388400 |
2006-10-18 | 33.39 | 33.65 | 33.36 | 33.63 | 755700 |
2006-10-19 | 33.61 | 33.78 | 33.60 | 33.60 | 1428000 |
2006-10-20 | 33.62 | 33.86 | 33.55 | 33.86 | 1987400 |
2006-10-23 | 33.75 | 33.95 | 33.66 | 33.95 | 772700 |
2006-10-24 | 33.84 | 33.84 | 33.65 | 33.84 | 689200 |
2006-10-25 | 33.85 | 33.85 | 33.52 | 33.64 | 1141500 |
2006-10-26 | 33.72 | 33.78 | 33.51 | 33.77 | 2016300 |
2006-10-27 | 33.66 | 33.71 | 33.55 | 33.63 | 829900 |
2006-10-30 | 33.50 | 33.61 | 33.43 | 33.44 | 1657400 |
2006-10-31 | 33.45 | 33.51 | 33.22 | 33.30 | 1331500 |
2006-11-01 | 33.25 | 33.57 | 33.01 | 33.06 | 1867200 |
2006-11-02 | 32.96 | 33.27 | 32.96 | 33.24 | 1797800 |
2006-11-03 | 33.30 | 33.37 | 33.04 | 33.07 | 735000 |
2006-11-06 | 33.20 | 33.53 | 33.06 | 33.47 | 896900 |
2006-11-07 | 33.43 | 33.83 | 33.43 | 33.73 | 957800 |
2006-11-08 | 33.32 | 33.32 | 33.07 | 33.22 | 2985100 |
2006-11-09 | 33.07 | 33.19 | 32.28 | 32.44 | 4776400 |
2006-11-10 | 32.37 | 32.54 | 32.26 | 32.49 | 1914500 |
2006-11-13 | 32.32 | 32.70 | 32.32 | 32.55 | 1603300 |
2006-11-14 | 32.41 | 32.85 | 32.38 | 32.82 | 2427800 |
2006-11-15 | 32.77 | 33.12 | 32.72 | 32.98 | 1415900 |
2006-11-16 | 32.97 | 33.19 | 32.97 | 33.12 | 801400 |
2006-11-17 | 33.03 | 33.23 | 33.03 | 33.22 | 1078200 |
2006-11-20 | 33.22 | 33.29 | 33.07 | 33.14 | 1454500 |
2006-11-21 | 33.22 | 33.22 | 33.02 | 33.09 | 1509900 |
2006-11-22 | 33.06 | 33.19 | 33.02 | 33.16 | 1215000 |
2006-11-24 | 33.01 | 33.08 | 32.98 | 33.02 | 118700 |
2006-11-27 | 32.94 | 32.98 | 32.69 | 32.80 | 1512900 |
2006-11-28 | 32.74 | 32.95 | 32.74 | 32.87 | 1389200 |
2006-11-29 | 32.93 | 33.12 | 32.91 | 33.10 | 1137700 |
2006-11-30 | 33.15 | 33.36 | 33.13 | 33.26 | 1195400 |
2006-12-01 | 33.30 | 33.36 | 33.03 | 33.23 | 833400 |
2006-12-04 | 32.89 | 33.14 | 32.89 | 33.07 | 1611400 |
2006-12-05 | 33.13 | 33.25 | 33.03 | 33.20 | 1009100 |
2006-12-06 | 33.17 | 33.28 | 33.02 | 33.25 | 1639600 |
2006-12-07 | 33.26 | 33.43 | 33.16 | 33.18 | 605000 |
2006-12-08 | 33.15 | 33.32 | 33.02 | 33.24 | 827600 |
2006-12-11 | 33.30 | 33.36 | 33.19 | 33.31 | 348900 |
2006-12-12 | 33.32 | 33.32 | 33.15 | 33.32 | 1073900 |
2006-12-13 | 33.30 | 33.44 | 33.22 | 33.25 | 720200 |
2006-12-14 | 33.42 | 33.59 | 33.31 | 33.42 | 1075700 |
2006-12-15 | 33.30 | 33.48 | 33.27 | 33.41 | 709400 |
2006-12-18 | 33.48 | 33.57 | 33.40 | 33.48 | 1903800 |
2006-12-19 | 33.40 | 33.70 | 33.40 | 33.65 | 1605100 |
2006-12-20 | 33.66 | 33.79 | 33.60 | 33.67 | 1349000 |
2006-12-21 | 33.62 | 33.74 | 33.52 | 33.58 | 498800 |
2006-12-22 | 33.64 | 33.64 | 33.35 | 33.44 | 275000 |
2006-12-26 | 33.40 | 33.47 | 33.34 | 33.46 | 432700 |
2006-12-27 | 33.57 | 33.65 | 33.56 | 33.62 | 817800 |
2006-12-28 | 33.62 | 33.69 | 33.51 | 33.58 | 281600 |
2006-12-29 | 33.44 | 33.64 | 33.33 | 33.49 | 315900 |
2007-01-03 | 33.70 | 33.85 | 33.34 | 33.50 | 1806100 |
2007-01-04 | 33.70 | 33.99 | 33.54 | 33.88 | 1701900 |
2007-01-05 | 33.91 | 33.91 | 33.61 | 33.69 | 1529200 |
2007-01-08 | 33.75 | 33.80 | 33.52 | 33.73 | 1609900 |
2007-01-09 | 33.92 | 33.92 | 33.65 | 33.69 | 934800 |
2007-01-10 | 33.69 | 33.81 | 33.52 | 33.75 | 526300 |
2007-01-11 | 33.73 | 34.12 | 33.70 | 34.12 | 3075100 |
2007-01-12 | 34.15 | 34.33 | 34.08 | 34.28 | 1293200 |
2007-01-16 | 34.36 | 34.38 | 34.22 | 34.36 | 651000 |
2007-01-17 | 34.40 | 34.68 | 34.29 | 34.56 | 2826700 |
2007-01-18 | 34.62 | 34.75 | 34.52 | 34.66 | 2561300 |
2007-01-19 | 34.65 | 34.79 | 34.62 | 34.67 | 1521400 |
2007-01-22 | 34.73 | 34.92 | 34.40 | 34.46 | 5078500 |
2007-01-23 | 34.40 | 34.48 | 34.19 | 34.30 | 2029300 |
2007-01-24 | 34.35 | 34.58 | 34.26 | 34.60 | 3488200 |
2007-01-25 | 34.55 | 34.55 | 34.37 | 34.40 | 3214300 |
2007-01-26 | 34.25 | 34.35 | 34.06 | 34.18 | 2592700 |
2007-01-29 | 34.25 | 34.30 | 34.13 | 34.19 | 1967500 |
2007-01-30 | 34.34 | 34.38 | 34.23 | 34.38 | 1187600 |
2007-01-31 | 34.38 | 34.57 | 34.29 | 34.51 | 1685900 |
2007-02-01 | 34.65 | 34.83 | 34.61 | 34.80 | 2628200 |
2007-02-02 | 34.87 | 34.90 | 34.66 | 34.73 | 1197600 |
2007-02-05 | 34.73 | 34.78 | 34.58 | 34.72 | 3132600 |
2007-02-06 | 34.73 | 34.74 | 34.53 | 34.67 | 2216100 |
2007-02-07 | 34.63 | 34.72 | 34.57 | 34.69 | 1572700 |
2007-02-08 | 34.63 | 34.72 | 33.70 | 34.64 | 1345800 |
2007-02-09 | 34.73 | 34.73 | 34.45 | 34.54 | 2625700 |
2007-02-12 | 34.50 | 34.52 | 34.35 | 34.42 | 1421023 |
2007-02-13 | 34.40 | 34.54 | 34.40 | 34.53 | 1295034 |
2007-02-14 | 34.51 | 34.74 | 34.51 | 34.71 | 2023308 |
2007-02-15 | 34.75 | 34.89 | 34.68 | 34.87 | 1134100 |
2007-02-16 | 34.65 | 34.77 | 34.65 | 34.76 | 1294300 |
2007-02-20 | 34.66 | 34.80 | 34.66 | 34.74 | 739000 |
2007-02-21 | 34.66 | 34.68 | 34.55 | 34.59 | 975800 |
2007-02-22 | 34.64 | 34.65 | 34.44 | 34.48 | 1374700 |
2007-02-23 | 34.51 | 34.51 | 34.30 | 34.43 | 898000 |
2007-02-26 | 34.47 | 34.56 | 34.40 | 34.53 | 1881409 |
2007-02-27 | 34.27 | 34.34 | 33.16 | 33.48 | 3057900 |
2007-02-28 | 33.55 | 33.98 | 33.55 | 33.68 | 2330100 |
2007-03-01 | 33.43 | 33.72 | 33.11 | 33.56 | 2406631 |
2007-03-02 | 33.50 | 33.67 | 33.26 | 33.26 | 2559100 |
2007-03-05 | 33.10 | 33.45 | 32.98 | 33.09 | 1745200 |
2007-03-06 | 33.29 | 33.54 | 33.00 | 33.44 | 2897500 |
2007-03-07 | 33.35 | 33.60 | 33.29 | 33.45 | 1175800 |
2007-03-08 | 33.58 | 33.96 | 33.50 | 33.56 | 1161000 |
2007-03-09 | 33.75 | 33.80 | 33.54 | 33.63 | 1147300 |
2007-03-12 | 33.67 | 33.73 | 33.48 | 33.63 | 2443700 |
2007-03-13 | 33.55 | 33.65 | 33.08 | 33.08 | 3381500 |
2007-03-14 | 33.19 | 33.27 | 32.89 | 33.21 | 3423800 |
2007-03-15 | 33.17 | 33.30 | 33.11 | 33.29 | 1382000 |
2007-03-16 | 33.26 | 33.27 | 33.04 | 33.20 | 859200 |
2007-03-19 | 33.23 | 33.46 | 33.15 | 33.46 | 782467 |
2007-03-20 | 33.32 | 33.65 | 33.32 | 33.63 | 2088929 |
2007-03-21 | 33.60 | 34.03 | 33.48 | 33.97 | 1889100 |
2007-03-22 | 34.01 | 34.10 | 33.90 | 34.09 | 1667000 |
2007-03-23 | 34.00 | 34.33 | 33.40 | 33.92 | 1487458 |
2007-03-26 | 34.02 | 34.02 | 33.73 | 33.97 | 961500 |
2007-03-27 | 33.90 | 33.90 | 33.67 | 33.73 | 2973100 |
2007-03-28 | 33.70 | 33.75 | 33.50 | 33.50 | 2763592 |
2007-03-29 | 33.59 | 33.70 | 33.46 | 33.66 | 2708128 |
2007-03-30 | 33.65 | 33.87 | 33.36 | 33.65 | 3073850 |
2007-04-02 | 33.80 | 33.89 | 33.72 | 33.83 | 1188800 |
2007-04-03 | 34.00 | 34.27 | 33.93 | 34.18 | 982487 |
2007-04-04 | 34.20 | 34.40 | 34.10 | 34.38 | 922590 |
2007-04-05 | 34.36 | 34.65 | 34.36 | 34.62 | 1102376 |
2007-04-09 | 34.62 | 34.64 | 34.52 | 34.63 | 1307677 |
2007-04-10 | 34.55 | 34.69 | 34.50 | 34.68 | 1422350 |
2007-04-11 | 34.65 | 34.67 | 34.43 | 34.53 | 2447510 |
2007-04-12 | 34.48 | 34.97 | 34.37 | 34.92 | 1072437 |
2007-04-13 | 35.18 | 35.45 | 35.16 | 35.43 | 2666677 |
2007-04-16 | 35.53 | 35.77 | 35.49 | 35.77 | 3204802 |
2007-04-17 | 35.94 | 36.00 | 35.87 | 35.88 | 2848940 |
2007-04-18 | 35.84 | 35.88 | 35.59 | 35.87 | 2173891 |
2007-04-19 | 35.78 | 36.09 | 35.70 | 36.02 | 3099383 |
2007-04-20 | 36.15 | 36.23 | 36.04 | 36.16 | 2496655 |
2007-04-23 | 36.27 | 36.28 | 36.10 | 36.20 | 1399882 |
2007-04-24 | 36.23 | 36.29 | 36.06 | 36.20 | 1031130 |
2007-04-25 | 36.23 | 36.38 | 35.75 | 36.31 | 1995175 |
2007-04-26 | 36.33 | 36.51 | 36.29 | 36.35 | 1129338 |
2007-04-27 | 36.32 | 36.34 | 36.16 | 36.23 | 842717 |
2007-04-30 | 36.33 | 36.33 | 36.10 | 36.11 | 1364416 |
2007-05-01 | 36.06 | 36.24 | 36.03 | 36.19 | 2680857 |
2007-05-02 | 36.32 | 36.46 | 36.20 | 36.42 | 1347803 |
2007-05-03 | 36.42 | 36.55 | 36.36 | 36.50 | 1303256 |
2007-05-04 | 37.04 | 37.05 | 36.45 | 36.70 | 942300 |
2007-05-07 | 36.74 | 36.78 | 36.70 | 36.78 | 2263072 |
2007-05-08 | 36.72 | 36.72 | 36.54 | 36.64 | 1927305 |
2007-05-09 | 36.70 | 36.81 | 36.61 | 36.76 | 1841061 |
2007-05-10 | 36.66 | 36.66 | 36.03 | 36.11 | 1367349 |
2007-05-11 | 36.01 | 36.30 | 35.96 | 36.25 | 1189280 |
2007-05-14 | 36.27 | 36.48 | 36.21 | 36.21 | 1162567 |
2007-05-15 | 36.15 | 36.43 | 36.15 | 36.17 | 2288210 |
2007-05-16 | 36.44 | 36.62 | 36.34 | 36.58 | 3063738 |
2007-05-17 | 36.49 | 36.49 | 36.35 | 36.44 | 1415400 |
2007-05-18 | 36.52 | 36.64 | 36.41 | 36.59 | 693667 |
2007-05-21 | 36.62 | 36.71 | 36.58 | 36.67 | 1768642 |
2007-05-22 | 36.80 | 36.81 | 36.52 | 36.65 | 1101374 |
2007-05-23 | 36.80 | 36.94 | 36.69 | 36.78 | 1724445 |
2007-05-24 | 36.68 | 36.87 | 36.60 | 36.64 | 1955819 |
2007-05-25 | 36.58 | 36.74 | 36.55 | 36.62 | 997900 |
2007-05-29 | 36.65 | 36.70 | 36.53 | 36.64 | 1565593 |
2007-05-30 | 36.61 | 36.65 | 36.36 | 36.65 | 3189990 |
2007-05-31 | 36.71 | 36.80 | 36.62 | 36.73 | 1386600 |
2007-06-01 | 36.74 | 36.82 | 36.64 | 36.77 | 3572230 |
2007-06-04 | 36.60 | 36.77 | 36.60 | 36.70 | 1749120 |
2007-06-05 | 36.59 | 36.65 | 36.43 | 36.61 | 1685280 |
2007-06-06 | 36.54 | 36.54 | 36.20 | 36.27 | 3136326 |
2007-06-07 | 35.94 | 36.20 | 35.65 | 35.73 | 3281173 |
2007-06-08 | 35.39 | 35.91 | 35.39 | 35.85 | 1995520 |
2007-06-11 | 35.77 | 36.04 | 35.77 | 35.86 | 1267350 |
2007-06-12 | 35.75 | 35.90 | 35.57 | 35.60 | 2087300 |
2007-06-13 | 35.93 | 35.93 | 35.53 | 35.89 | 2145000 |
2007-06-14 | 36.02 | 36.06 | 35.51 | 35.99 | 1747400 |
2007-06-15 | 36.10 | 36.15 | 35.95 | 36.07 | 1221500 |
2007-06-18 | 36.01 | 36.03 | 35.80 | 35.86 | 984400 |
2007-06-19 | 35.91 | 35.99 | 35.83 | 35.86 | 1631963 |
2007-06-20 | 36.06 | 36.06 | 35.36 | 35.41 | 1913600 |
2007-06-21 | 35.36 | 35.51 | 35.16 | 35.51 | 1597900 |
2007-06-22 | 35.29 | 35.38 | 34.88 | 34.97 | 3168610 |
2007-06-25 | 34.97 | 35.26 | 34.79 | 34.91 | 2120600 |
2007-06-26 | 35.08 | 35.33 | 35.01 | 35.09 | 1172800 |
2007-06-27 | 35.00 | 35.38 | 34.93 | 35.38 | 5263601 |
2007-06-28 | 35.32 | 35.54 | 35.31 | 35.41 | 1713750 |
2007-06-29 | 35.36 | 35.46 | 34.96 | 35.31 | 1731500 |
2007-07-02 | 35.42 | 35.70 | 34.80 | 35.51 | 1264103 |
2007-07-03 | 35.65 | 35.65 | 35.54 | 35.57 | 671718 |
2007-07-05 | 35.48 | 35.62 | 35.38 | 35.56 | 3255574 |
2007-07-06 | 35.49 | 35.64 | 35.43 | 35.64 | 977730 |
2007-07-09 | 35.65 | 35.67 | 35.44 | 35.53 | 1264800 |
2007-07-10 | 35.39 | 35.51 | 35.15 | 35.23 | 1916690 |
2007-07-11 | 35.19 | 35.45 | 35.18 | 35.45 | 1717891 |
2007-07-12 | 35.39 | 36.03 | 35.39 | 36.01 | 863550 |
2007-07-13 | 35.94 | 36.04 | 35.82 | 35.92 | 1806650 |
2007-07-16 | 35.88 | 36.00 | 35.88 | 35.96 | 1388274 |
2007-07-17 | 35.80 | 35.93 | 35.77 | 35.85 | 1450300 |
2007-07-18 | 35.76 | 35.76 | 35.49 | 35.75 | 2247200 |
2007-07-19 | 35.67 | 35.70 | 35.42 | 35.56 | 1332531 |
2007-07-20 | 35.44 | 35.50 | 35.11 | 35.23 | 2122319 |
2007-07-23 | 35.54 | 35.72 | 35.42 | 35.50 | 1916087 |
2007-07-24 | 35.39 | 35.54 | 35.05 | 35.14 | 2853223 |
2007-07-25 | 35.36 | 35.99 | 34.94 | 35.12 | 2130400 |
2007-07-26 | 34.89 | 34.94 | 34.26 | 34.40 | 3470370 |
2007-07-27 | 34.27 | 34.61 | 33.58 | 33.58 | 3412003 |
2007-07-30 | 33.68 | 34.01 | 33.60 | 34.00 | 2987829 |
2007-07-31 | 34.47 | 34.50 | 33.62 | 33.63 | 2694110 |
2007-08-01 | 33.57 | 34.00 | 33.48 | 33.86 | 4001543 |
2007-08-02 | 33.88 | 34.30 | 33.88 | 34.15 | 2386201 |
2007-08-03 | 34.17 | 34.31 | 33.67 | 33.68 | 4094655 |
2007-08-06 | 33.84 | 34.49 | 33.84 | 34.34 | 3421526 |
2007-08-07 | 34.29 | 34.79 | 34.27 | 34.50 | 1754300 |
2007-08-08 | 34.60 | 34.90 | 34.45 | 34.90 | 2438073 |
2007-08-09 | 34.50 | 34.76 | 34.05 | 34.08 | 2228400 |
2007-08-10 | 33.88 | 34.12 | 33.62 | 33.90 | 2373232 |
2007-08-13 | 34.12 | 34.36 | 34.00 | 34.00 | 2071000 |
2007-08-14 | 34.19 | 34.20 | 33.69 | 33.72 | 1358700 |
2007-08-15 | 33.70 | 34.14 | 33.56 | 33.64 | 2001100 |
2007-08-16 | 33.28 | 33.72 | 32.94 | 33.65 | 3455600 |
2007-08-17 | 34.40 | 34.40 | 33.39 | 33.73 | 1859150 |
2007-08-20 | 33.92 | 34.03 | 33.68 | 33.89 | 1554852 |
2007-08-21 | 33.79 | 34.05 | 33.73 | 33.98 | 1559109 |
2007-08-22 | 34.09 | 34.20 | 33.97 | 34.15 | 2742800 |
2007-08-23 | 34.23 | 34.44 | 34.14 | 34.37 | 6065200 |
2007-08-24 | 34.30 | 34.58 | 34.22 | 34.58 | 4721600 |
2007-08-27 | 34.46 | 34.55 | 34.34 | 34.34 | 741500 |
2007-08-28 | 34.34 | 34.36 | 33.88 | 33.99 | 1447900 |
2007-08-29 | 34.00 | 34.34 | 33.86 | 34.24 | 1300100 |
2007-08-30 | 34.14 | 34.44 | 34.14 | 34.24 | 1152300 |
2007-08-31 | 34.49 | 34.66 | 34.34 | 34.40 | 1085200 |
2007-09-04 | 34.51 | 34.82 | 34.49 | 34.70 | 896400 |
2007-09-05 | 34.63 | 34.69 | 34.44 | 34.63 | 868200 |
2007-09-06 | 34.61 | 34.86 | 34.54 | 34.74 | 2101200 |
2007-09-07 | 34.43 | 34.70 | 34.22 | 34.37 | 2286100 |
2007-09-10 | 34.40 | 34.53 | 34.19 | 34.40 | 1057700 |
2007-09-11 | 34.49 | 34.72 | 34.37 | 34.66 | 864300 |
2007-09-12 | 34.67 | 34.94 | 34.64 | 34.81 | 1213100 |
2007-09-13 | 35.07 | 35.14 | 34.89 | 34.89 | 889500 |
2007-09-14 | 35.00 | 35.00 | 34.71 | 34.79 | 1140200 |
2007-09-17 | 34.71 | 34.80 | 34.47 | 34.68 | 2763000 |
2007-09-18 | 34.67 | 35.31 | 34.65 | 35.30 | 2328624 |
2007-09-19 | 35.44 | 35.67 | 35.35 | 35.44 | 1623600 |
2007-09-20 | 35.48 | 35.63 | 35.33 | 35.40 | 1046300 |
2007-09-21 | 35.44 | 35.52 | 35.40 | 35.45 | 1371400 |
2007-09-24 | 35.32 | 35.46 | 35.27 | 35.38 | 1385100 |
2007-09-25 | 35.32 | 35.43 | 35.21 | 35.26 | 1824300 |
2007-09-26 | 35.37 | 35.59 | 35.33 | 35.46 | 751700 |
2007-09-27 | 35.66 | 35.66 | 35.47 | 35.60 | 822600 |
2007-09-28 | 35.53 | 35.61 | 35.28 | 35.35 | 1069200 |
2007-10-01 | 35.50 | 35.89 | 35.48 | 35.89 | 8321930 |
2007-10-02 | 35.90 | 35.98 | 35.56 | 35.69 | 2193700 |
2007-10-03 | 35.72 | 35.83 | 35.54 | 35.83 | 1216700 |
2007-10-04 | 35.82 | 36.04 | 35.79 | 35.79 | 1037800 |
2007-10-05 | 36.01 | 36.25 | 35.96 | 36.25 | 1831191 |
2007-10-08 | 36.16 | 36.21 | 35.98 | 36.00 | 783600 |
2007-10-09 | 36.18 | 36.30 | 36.05 | 36.30 | 473500 |
2007-10-10 | 36.30 | 36.36 | 36.19 | 36.36 | 1435032 |
2007-10-11 | 36.38 | 36.39 | 35.97 | 36.05 | 4141900 |
2007-10-12 | 36.12 | 36.25 | 36.00 | 36.25 | 1450300 |
2007-10-15 | 36.20 | 36.39 | 35.70 | 35.86 | 2198300 |
2007-10-16 | 35.80 | 35.83 | 35.53 | 35.59 | 3103000 |
2007-10-17 | 35.95 | 35.95 | 35.37 | 35.62 | 2439900 |
2007-10-18 | 35.23 | 35.86 | 35.23 | 35.63 | 1320500 |
2007-10-19 | 35.61 | 35.65 | 35.18 | 35.20 | 1611200 |
2007-10-22 | 34.95 | 35.20 | 34.82 | 35.20 | 1972000 |
2007-10-23 | 35.23 | 35.61 | 35.19 | 35.61 | 2164500 |
2007-10-24 | 35.48 | 35.49 | 34.97 | 35.35 | 3290700 |
2007-10-25 | 35.09 | 35.62 | 35.09 | 35.56 | 2067400 |
2007-10-26 | 34.76 | 35.74 | 34.76 | 35.68 | 920401 |
2007-10-29 | 35.76 | 35.86 | 35.68 | 35.83 | 839400 |
2007-10-30 | 35.71 | 35.88 | 35.69 | 35.79 | 1220650 |
2007-10-31 | 34.90 | 36.10 | 34.90 | 36.01 | 1654539 |
2007-11-01 | 36.01 | 36.08 | 35.44 | 35.51 | 2415498 |
2007-11-02 | 35.40 | 35.62 | 35.22 | 35.41 | 2411015 |
2007-11-05 | 35.41 | 35.73 | 35.16 | 35.39 | 2652979 |
2007-11-06 | 35.34 | 35.58 | 35.03 | 35.58 | 1337399 |
2007-11-07 | 35.87 | 35.87 | 34.77 | 34.77 | 2126002 |
2007-11-08 | 34.19 | 35.11 | 34.19 | 35.00 | 3631756 |
2007-11-09 | 34.14 | 35.35 | 34.14 | 34.91 | 3258713 |
2007-11-12 | 34.03 | 35.42 | 34.03 | 35.00 | 2365966 |
2007-11-13 | 34.96 | 35.58 | 34.96 | 35.46 | 3230866 |
2007-11-14 | 35.49 | 35.76 | 35.33 | 35.60 | 2512455 |
2007-11-15 | 35.22 | 35.75 | 35.22 | 35.38 | 2425915 |
2007-11-16 | 35.50 | 35.63 | 35.30 | 35.54 | 2116399 |
2007-11-19 | 35.60 | 35.60 | 35.21 | 35.34 | 1725003 |
2007-11-20 | 35.67 | 35.67 | 35.06 | 35.41 | 3843043 |
2007-11-21 | 34.97 | 35.23 | 34.62 | 34.62 | 2262584 |
2007-11-23 | 34.68 | 35.28 | 34.68 | 35.18 | 1331126 |
2007-11-26 | 35.50 | 35.50 | 34.89 | 34.91 | 2070704 |
2007-11-27 | 35.41 | 35.70 | 34.70 | 35.36 | 2117071 |
2007-11-28 | 35.87 | 36.37 | 35.61 | 36.20 | 1808885 |
2007-11-29 | 35.77 | 36.43 | 35.56 | 36.42 | 5502179 |
2007-11-30 | 36.50 | 36.58 | 36.34 | 36.47 | 2469439 |
2007-12-03 | 36.83 | 36.83 | 36.17 | 36.24 | 1649808 |
2007-12-04 | 35.73 | 36.38 | 35.66 | 36.23 | 1344434 |
2007-12-05 | 36.58 | 36.60 | 36.30 | 36.52 | 1904000 |
2007-12-06 | 36.27 | 36.80 | 36.27 | 36.77 | 2719954 |
2007-12-07 | 36.70 | 36.82 | 36.63 | 36.75 | 3442869 |
2007-12-10 | 36.65 | 36.82 | 36.57 | 36.82 | 1115792 |
2007-12-11 | 36.55 | 36.80 | 36.01 | 36.25 | 2244614 |
2007-12-12 | 37.89 | 37.89 | 35.96 | 36.27 | 2767821 |
2007-12-13 | 35.83 | 36.25 | 35.80 | 36.25 | 2107401 |
2007-12-14 | 35.67 | 36.09 | 35.67 | 35.70 | 1130564 |
2007-12-17 | 35.59 | 35.83 | 35.32 | 35.32 | 1637737 |
2007-12-18 | 35.99 | 35.99 | 35.41 | 35.59 | 2168414 |
2007-12-19 | 35.36 | 35.78 | 35.36 | 35.57 | 1663013 |
2007-12-20 | 35.49 | 35.78 | 35.49 | 35.78 | 2094560 |
2007-12-21 | 35.99 | 35.99 | 35.73 | 35.87 | 2064086 |
2007-12-24 | 35.76 | 36.01 | 35.76 | 35.99 | 510223 |
2007-12-26 | 36.07 | 36.07 | 35.77 | 35.95 | 1036995 |
2007-12-27 | 35.98 | 35.99 | 35.53 | 35.58 | 989007 |
2007-12-28 | 35.83 | 35.83 | 35.43 | 35.44 | 1060400 |
2007-12-31 | 35.86 | 35.86 | 35.20 | 35.31 | 1497268 |
2008-01-02 | 35.63 | 35.63 | 34.71 | 34.94 | 6611269 |
2008-01-03 | 35.28 | 35.30 | 35.03 | 35.15 | 2544382 |
2008-01-04 | 34.89 | 35.16 | 34.76 | 34.79 | 3270508 |
2008-01-07 | 34.82 | 35.58 | 34.82 | 35.48 | 5457840 |
2008-01-08 | 35.66 | 36.39 | 35.57 | 35.77 | 6231188 |
2008-01-09 | 36.02 | 36.43 | 35.89 | 36.41 | 8323325 |
2008-01-10 | 36.33 | 36.56 | 36.14 | 36.36 | 5622259 |
2008-01-11 | 36.28 | 36.61 | 36.18 | 36.47 | 3495961 |
2008-01-14 | 36.41 | 36.49 | 36.14 | 36.19 | 4276447 |
2008-01-15 | 36.08 | 36.09 | 35.68 | 35.78 | 5242473 |
2008-01-16 | 35.53 | 36.28 | 35.53 | 35.87 | 4217230 |
2008-01-17 | 36.02 | 36.37 | 35.15 | 35.18 | 6972058 |
2008-01-18 | 35.32 | 35.32 | 34.47 | 34.67 | 7714806 |
2008-01-22 | 34.20 | 34.50 | 30.36 | 33.41 | 9254146 |
2008-01-23 | 32.77 | 33.65 | 32.46 | 33.65 | 10737892 |
2008-01-24 | 33.78 | 33.78 | 33.25 | 33.52 | 5734831 |
2008-01-25 | 33.97 | 33.97 | 32.54 | 32.99 | 6073671 |
2008-01-28 | 33.21 | 33.41 | 32.87 | 33.41 | 5296753 |
2008-01-29 | 33.61 | 33.61 | 33.39 | 33.50 | 2396965 |
2008-01-30 | 33.54 | 33.62 | 33.11 | 33.14 | 3951853 |
2008-01-31 | 32.81 | 33.70 | 32.81 | 33.70 | 3974315 |
2008-02-01 | 33.37 | 33.89 | 33.37 | 33.86 | 3571156 |
2008-02-04 | 33.75 | 34.10 | 33.75 | 33.98 | 2793094 |
2008-02-05 | 33.73 | 33.87 | 33.29 | 33.36 | 4460030 |
2008-02-06 | 33.63 | 33.70 | 33.34 | 33.45 | 3089392 |
2008-02-07 | 33.34 | 33.52 | 33.12 | 33.32 | 2785758 |
2008-02-08 | 33.19 | 33.29 | 32.92 | 33.11 | 2769013 |
2008-02-11 | 32.89 | 33.06 | 32.76 | 33.01 | 2631293 |
2008-02-12 | 33.40 | 33.55 | 33.15 | 33.49 | 2420103 |
2008-02-13 | 33.53 | 33.71 | 33.35 | 33.44 | 2114069 |
2008-02-14 | 33.50 | 33.67 | 33.16 | 33.30 | 2708703 |
2008-02-15 | 33.01 | 33.36 | 33.00 | 33.33 | 2759953 |
2008-02-19 | 33.33 | 33.77 | 33.33 | 33.75 | 2804350 |
2008-02-20 | 33.26 | 33.65 | 33.14 | 33.65 | 3062015 |
2008-02-21 | 34.14 | 34.15 | 33.02 | 33.30 | 2438832 |
2008-02-22 | 33.30 | 33.37 | 32.69 | 33.37 | 2672879 |
2008-02-25 | 33.27 | 33.80 | 33.26 | 33.80 | 2575229 |
2008-02-26 | 33.73 | 33.92 | 33.49 | 33.50 | 3024510 |
2008-02-27 | 33.56 | 33.75 | 33.47 | 33.65 | 3035846 |
2008-02-28 | 33.40 | 33.40 | 33.17 | 33.26 | 4668804 |
2008-02-29 | 33.05 | 33.07 | 32.63 | 32.80 | 4110888 |
2008-03-03 | 32.65 | 32.82 | 32.60 | 32.79 | 2418890 |
2008-03-04 | 32.51 | 32.85 | 32.50 | 32.83 | 3206787 |
2008-03-05 | 32.76 | 33.00 | 32.45 | 32.77 | 3494298 |
2008-03-06 | 32.81 | 32.81 | 32.04 | 32.11 | 2623476 |
2008-03-07 | 32.10 | 32.10 | 31.62 | 31.74 | 3992523 |
2008-03-10 | 31.66 | 31.80 | 30.79 | 31.00 | 2871402 |
2008-03-11 | 30.90 | 31.62 | 30.66 | 31.30 | 3730083 |
2008-03-12 | 31.19 | 31.45 | 31.12 | 31.30 | 3182700 |
2008-03-13 | 30.93 | 31.52 | 30.62 | 31.26 | 4518529 |
2008-03-14 | 31.32 | 31.78 | 30.46 | 30.68 | 5051853 |
2008-03-17 | 30.08 | 30.86 | 30.00 | 30.64 | 4885567 |
2008-03-18 | 31.09 | 31.78 | 30.77 | 31.60 | 6180644 |
2008-03-19 | 31.41 | 31.91 | 30.51 | 31.19 | 7359676 |
2008-03-20 | 31.51 | 31.51 | 30.95 | 31.09 | 2021974 |
2008-03-24 | 31.43 | 31.70 | 31.23 | 31.50 | 2458688 |
2008-03-25 | 31.49 | 31.70 | 31.38 | 31.56 | 3434689 |
2008-03-26 | 31.41 | 31.43 | 31.25 | 31.25 | 2507131 |
2008-03-27 | 31.44 | 31.56 | 31.12 | 31.41 | 5658180 |
2008-03-28 | 31.67 | 31.67 | 31.14 | 31.33 | 2423890 |
2008-03-31 | 30.79 | 31.17 | 30.62 | 31.17 | 3496815 |
2008-04-01 | 31.30 | 31.72 | 31.07 | 31.67 | 3015115 |
2008-04-02 | 31.76 | 31.77 | 31.41 | 31.45 | 1405736 |
2008-04-03 | 31.47 | 31.53 | 31.31 | 31.35 | 1899950 |
2008-04-04 | 31.28 | 31.89 | 31.28 | 31.60 | 2810641 |
2008-04-07 | 31.99 | 32.05 | 31.79 | 31.96 | 3393552 |
2008-04-08 | 31.90 | 31.92 | 31.75 | 31.85 | 1641608 |
2008-04-09 | 31.84 | 31.88 | 31.55 | 31.70 | 1668448 |
2008-04-10 | 31.68 | 32.07 | 31.62 | 31.95 | 1917434 |
2008-04-11 | 31.88 | 31.93 | 31.45 | 31.53 | 3177571 |
2008-04-14 | 31.49 | 31.56 | 31.31 | 31.39 | 1089664 |
2008-04-15 | 31.47 | 31.53 | 31.25 | 31.36 | 2110446 |
2008-04-16 | 31.45 | 31.56 | 31.29 | 31.53 | 2732390 |
2008-04-17 | 31.43 | 31.48 | 31.21 | 31.33 | 1481910 |
2008-04-18 | 31.75 | 31.80 | 31.53 | 31.63 | 2282936 |
2008-04-21 | 31.52 | 31.65 | 31.46 | 31.53 | 3293737 |
2008-04-22 | 31.37 | 31.37 | 31.02 | 31.20 | 2659808 |
2008-04-23 | 31.26 | 31.50 | 31.18 | 31.30 | 901659 |
2008-04-24 | 31.48 | 31.66 | 31.20 | 31.40 | 1694097 |
2008-04-25 | 31.66 | 31.87 | 31.59 | 31.81 | 3163610 |
2008-04-28 | 31.92 | 32.05 | 31.82 | 32.00 | 3836066 |
2008-04-29 | 31.80 | 31.80 | 31.53 | 31.65 | 1089823 |
2008-04-30 | 31.80 | 31.86 | 31.45 | 31.48 | 1832984 |
2008-05-01 | 31.36 | 32.06 | 31.36 | 32.04 | 1808908 |
2008-05-02 | 32.14 | 32.19 | 32.00 | 32.05 | 2250225 |
2008-05-05 | 32.05 | 32.06 | 31.87 | 31.96 | 886184 |
2008-05-06 | 31.79 | 32.00 | 31.67 | 31.90 | 1703350 |
2008-05-07 | 31.88 | 32.02 | 31.47 | 31.62 | 2287303 |
2008-05-08 | 31.60 | 31.75 | 31.50 | 31.50 | 2157486 |
2008-05-09 | 31.50 | 31.50 | 31.26 | 31.47 | 1469193 |
2008-05-12 | 31.59 | 31.71 | 31.45 | 31.71 | 1082149 |
2008-05-13 | 31.72 | 31.74 | 31.41 | 31.41 | 1293094 |
2008-05-14 | 31.48 | 31.76 | 31.48 | 31.67 | 1528729 |
2008-05-15 | 31.55 | 31.63 | 31.40 | 31.58 | 1213124 |
2008-05-16 | 31.61 | 31.70 | 31.47 | 31.70 | 1381566 |
2008-05-19 | 31.58 | 31.90 | 31.54 | 31.90 | 2174887 |
2008-05-20 | 31.67 | 31.97 | 31.65 | 31.81 | 1653316 |
2008-05-21 | 31.91 | 32.02 | 31.50 | 31.53 | 2029170 |
2008-05-22 | 31.50 | 31.89 | 31.46 | 31.87 | 995284 |
2008-05-23 | 31.59 | 31.67 | 31.35 | 31.35 | 1328860 |
2008-05-27 | 31.33 | 31.67 | 31.33 | 31.48 | 1597606 |
2008-05-28 | 31.51 | 31.71 | 31.40 | 31.45 | 1394002 |
2008-05-29 | 31.42 | 32.25 | 31.42 | 32.13 | 2288490 |
2008-05-30 | 32.12 | 32.20 | 31.99 | 32.08 | 1456783 |
2008-06-02 | 32.04 | 32.12 | 31.59 | 31.70 | 1672091 |
2008-06-03 | 31.82 | 32.04 | 31.71 | 31.91 | 2668533 |
2008-06-04 | 31.88 | 32.09 | 31.77 | 31.92 | 2460816 |
2008-06-05 | 31.95 | 32.26 | 31.87 | 32.20 | 1914355 |
2008-06-06 | 31.93 | 31.97 | 31.30 | 31.42 | 2634666 |
2008-06-09 | 31.41 | 31.55 | 31.09 | 31.25 | 3173076 |
2008-06-10 | 31.05 | 31.24 | 30.93 | 30.95 | 1942927 |
2008-06-11 | 31.02 | 31.02 | 30.57 | 30.64 | 2322154 |
2008-06-12 | 30.75 | 30.93 | 30.01 | 30.38 | 3137069 |
2008-06-13 | 30.85 | 31.30 | 30.75 | 30.86 | 1882696 |
2008-06-16 | 31.02 | 31.12 | 30.72 | 30.96 | 1597364 |
2008-06-17 | 31.25 | 31.25 | 30.80 | 30.88 | 1496256 |
2008-06-18 | 30.82 | 30.92 | 30.49 | 30.53 | 2383644 |
2008-06-19 | 30.25 | 30.88 | 30.25 | 30.57 | 1779713 |
2008-06-20 | 30.46 | 30.49 | 29.92 | 30.00 | 2037844 |
2008-06-23 | 30.22 | 30.37 | 30.21 | 30.22 | 1360143 |
2008-06-24 | 30.24 | 30.48 | 30.06 | 30.33 | 1782741 |
2008-06-25 | 30.37 | 30.87 | 30.34 | 30.67 | 2678819 |
2008-06-26 | 30.37 | 30.51 | 29.90 | 29.97 | 2324673 |
2008-06-27 | 30.11 | 30.44 | 30.07 | 30.25 | 2161800 |
2008-06-30 | 30.08 | 30.97 | 30.08 | 30.58 | 2441642 |
2008-07-01 | 30.19 | 30.69 | 30.19 | 30.60 | 10508272 |
2008-07-02 | 30.81 | 30.89 | 30.37 | 30.50 | 2258884 |
2008-07-03 | 30.53 | 30.69 | 30.42 | 30.52 | 2497662 |
2008-07-07 | 30.49 | 30.68 | 30.14 | 30.44 | 3816947 |
2008-07-08 | 30.29 | 31.28 | 30.29 | 31.25 | 4317292 |
2008-07-09 | 31.29 | 31.73 | 31.10 | 31.25 | 6234140 |
2008-07-10 | 31.37 | 31.44 | 30.97 | 31.30 | 5928495 |
2008-07-11 | 31.09 | 31.19 | 30.74 | 30.90 | 4324067 |
2008-07-14 | 30.93 | 31.50 | 30.74 | 31.01 | 3421931 |
2008-07-15 | 30.80 | 31.44 | 30.74 | 31.23 | 5179129 |
2008-07-16 | 31.50 | 31.65 | 31.26 | 31.50 | 8097713 |
2008-07-17 | 31.65 | 31.81 | 31.26 | 31.72 | 3847497 |
2008-07-18 | 31.79 | 31.99 | 31.43 | 31.70 | 2858738 |
2008-07-21 | 31.70 | 31.71 | 31.09 | 31.29 | 4387789 |
2008-07-22 | 31.06 | 31.60 | 30.99 | 31.50 | 3187349 |
2008-07-23 | 31.63 | 31.99 | 31.63 | 31.71 | 3801520 |
2008-07-24 | 31.65 | 32.06 | 31.65 | 31.67 | 5173558 |
2008-07-25 | 31.72 | 32.04 | 31.72 | 31.98 | 5850135 |
2008-07-28 | 32.34 | 32.34 | 31.61 | 31.61 | 2640933 |
2008-07-29 | 31.84 | 32.01 | 31.77 | 31.93 | 3637896 |
2008-07-30 | 31.94 | 32.09 | 31.55 | 31.85 | 5642880 |
2008-07-31 | 31.93 | 32.32 | 31.83 | 32.15 | 4034969 |
2008-08-01 | 32.07 | 32.11 | 31.57 | 31.68 | 4288196 |
2008-08-04 | 31.88 | 32.25 | 31.62 | 32.07 | 3126968 |
2008-08-05 | 32.40 | 33.07 | 32.07 | 33.02 | 3274033 |
2008-08-06 | 32.77 | 33.15 | 32.44 | 33.15 | 9166954 |
2008-08-07 | 32.76 | 33.06 | 32.50 | 32.75 | 3833534 |
2008-08-08 | 32.66 | 33.35 | 32.64 | 33.32 | 6504622 |
2008-08-11 | 33.47 | 33.50 | 33.14 | 33.35 | 2849519 |
2008-08-12 | 33.28 | 33.48 | 33.22 | 33.28 | 3521053 |
2008-08-13 | 33.18 | 33.37 | 33.01 | 33.30 | 5973714 |
2008-08-14 | 33.08 | 33.57 | 32.89 | 33.28 | 3494072 |
2008-08-15 | 33.21 | 33.70 | 33.21 | 33.61 | 3045426 |
2008-08-18 | 33.74 | 33.74 | 33.15 | 33.33 | 2169616 |
2008-08-19 | 33.16 | 33.31 | 32.88 | 33.18 | 7032213 |
2008-08-20 | 33.08 | 33.11 | 32.70 | 32.97 | 4168495 |
2008-08-21 | 32.73 | 33.09 | 32.54 | 32.76 | 2710257 |
2008-08-22 | 33.04 | 33.37 | 32.89 | 33.31 | 3494438 |
2008-08-25 | 33.06 | 33.18 | 32.64 | 32.77 | 2074946 |
2008-08-26 | 32.76 | 32.96 | 32.59 | 32.73 | 1344406 |
2008-08-27 | 32.76 | 32.81 | 32.52 | 32.78 | 2616232 |
2008-08-28 | 32.83 | 33.01 | 32.80 | 32.97 | 1667043 |
2008-08-29 | 32.97 | 33.06 | 32.61 | 32.61 | 2408298 |
2008-09-02 | 32.90 | 33.31 | 32.55 | 32.55 | 5185163 |
2008-09-03 | 32.65 | 32.79 | 32.46 | 32.74 | 3011277 |
2008-09-04 | 32.51 | 32.58 | 31.87 | 32.02 | 11658097 |
2008-09-05 | 31.66 | 32.06 | 31.50 | 31.85 | 5803102 |
2008-09-08 | 32.39 | 32.47 | 32.00 | 32.38 | 7643871 |
2008-09-09 | 32.51 | 32.64 | 31.84 | 32.10 | 3408564 |
2008-09-10 | 32.02 | 32.10 | 31.84 | 31.97 | 5238973 |
2008-09-11 | 31.50 | 32.37 | 31.50 | 32.10 | 3970702 |
2008-09-12 | 32.21 | 32.40 | 32.00 | 32.40 | 3869145 |
2008-09-15 | 31.80 | 32.16 | 31.50 | 31.50 | 6297608 |
2008-09-16 | 31.23 | 32.03 | 31.02 | 31.45 | 7326077 |
2008-09-17 | 31.01 | 31.54 | 30.12 | 30.95 | 6844089 |
2008-09-18 | 30.67 | 31.39 | 30.35 | 31.35 | 14902739 |
2008-09-19 | 32.74 | 33.08 | 31.06 | 31.55 | 4820916 |
2008-09-22 | 31.26 | 31.92 | 30.46 | 30.80 | 4334232 |
2008-09-23 | 30.73 | 30.91 | 30.07 | 30.07 | 3318587 |
2008-09-24 | 30.34 | 30.67 | 30.23 | 30.35 | 4029529 |
2008-09-25 | 30.38 | 31.28 | 30.38 | 30.90 | 9256123 |
2008-09-26 | 30.75 | 31.22 | 30.53 | 30.84 | 5521083 |
2008-09-29 | 30.46 | 31.06 | 29.00 | 30.15 | 8689303 |
2008-09-30 | 30.27 | 30.45 | 29.78 | 30.05 | 3309721 |
2008-10-01 | 30.10 | 30.48 | 30.10 | 30.25 | 6053560 |
2008-10-02 | 30.25 | 30.59 | 29.93 | 30.30 | 6353373 |
2008-10-03 | 30.60 | 30.60 | 29.65 | 29.65 | 6814359 |
2008-10-06 | 29.40 | 29.88 | 27.41 | 28.54 | 8544954 |
2008-10-07 | 28.72 | 28.78 | 27.39 | 27.85 | 5060119 |
2008-10-08 | 27.03 | 27.82 | 26.55 | 27.35 | 9958037 |
2008-10-09 | 27.64 | 27.64 | 25.00 | 25.25 | 10773623 |
2008-10-10 | 24.10 | 25.54 | 22.89 | 24.14 | 15960722 |
2008-10-13 | 25.68 | 27.83 | 25.22 | 27.05 | 7756162 |
2008-10-14 | 28.45 | 28.56 | 26.84 | 27.60 | 12535853 |
2008-10-15 | 27.37 | 27.37 | 24.90 | 24.90 | 8958616 |
2008-10-16 | 25.63 | 26.70 | 24.39 | 26.20 | 11304306 |
2008-10-17 | 25.62 | 27.51 | 25.62 | 26.10 | 7742993 |
2008-10-20 | 26.45 | 27.48 | 26.42 | 27.15 | 8094162 |
2008-10-21 | 27.10 | 27.71 | 27.01 | 27.07 | 4888852 |
2008-10-22 | 26.75 | 26.75 | 25.37 | 26.40 | 10562389 |
2008-10-23 | 25.81 | 26.59 | 24.95 | 25.79 | 7834749 |
2008-10-24 | 24.23 | 26.02 | 24.23 | 25.70 | 10636195 |
2008-10-27 | 25.21 | 25.75 | 24.12 | 24.60 | 5929037 |
2008-10-28 | 25.43 | 27.50 | 24.58 | 26.15 | 7073243 |
2008-10-29 | 26.30 | 26.85 | 25.64 | 25.97 | 7502411 |
2008-10-30 | 26.28 | 26.86 | 25.99 | 26.58 | 4828387 |
2008-10-31 | 26.63 | 27.21 | 26.42 | 26.60 | 6100070 |
2008-11-03 | 26.67 | 27.13 | 26.67 | 26.80 | 3951569 |
2008-11-04 | 27.40 | 27.57 | 27.07 | 27.15 | 3883961 |
2008-11-05 | 27.11 | 27.42 | 26.44 | 26.75 | 5999424 |
2008-11-06 | 26.50 | 26.63 | 25.56 | 26.10 | 8637079 |
2008-11-07 | 26.06 | 26.59 | 25.80 | 26.43 | 5676285 |
2008-11-10 | 27.12 | 27.12 | 26.05 | 26.24 | 4835784 |
2008-11-11 | 26.22 | 26.33 | 25.60 | 25.77 | 10627922 |
2008-11-12 | 25.42 | 25.73 | 24.97 | 25.20 | 4237659 |
2008-11-13 | 25.02 | 26.55 | 24.53 | 26.55 | 7599645 |
2008-11-14 | 25.88 | 26.71 | 25.54 | 25.54 | 5996897 |
2008-11-17 | 25.08 | 25.83 | 25.01 | 25.10 | 6151428 |
2008-11-18 | 24.91 | 25.45 | 24.41 | 25.27 | 5928130 |
2008-11-19 | 25.41 | 25.61 | 24.10 | 24.25 | 6997766 |
2008-11-20 | 23.98 | 24.39 | 22.36 | 23.56 | 12781577 |
2008-11-21 | 23.27 | 23.67 | 21.99 | 23.59 | 9508378 |
2008-11-24 | 23.70 | 24.67 | 23.61 | 24.06 | 6283929 |
2008-11-25 | 24.69 | 24.84 | 24.02 | 24.22 | 6164617 |
2008-11-26 | 23.76 | 24.72 | 23.76 | 24.60 | 6608694 |
2008-11-28 | 24.74 | 25.14 | 24.54 | 24.92 | 1595024 |
2008-12-01 | 24.80 | 24.80 | 23.44 | 23.64 | 5771698 |
2008-12-02 | 23.91 | 24.29 | 23.58 | 24.25 | 7442439 |
2008-12-03 | 23.96 | 25.03 | 23.77 | 24.83 | 10260345 |
2008-12-04 | 24.54 | 24.96 | 24.11 | 24.36 | 8388096 |
2008-12-05 | 23.88 | 25.34 | 23.74 | 25.19 | 8018119 |
2008-12-08 | 25.94 | 25.94 | 25.13 | 25.39 | 9152865 |
2008-12-09 | 25.26 | 25.46 | 24.74 | 24.99 | 8474831 |
2008-12-10 | 25.21 | 25.29 | 24.76 | 24.92 | 7121239 |
2008-12-11 | 24.72 | 25.63 | 24.72 | 25.07 | 9031032 |
2008-12-12 | 24.73 | 25.19 | 24.45 | 25.12 | 6547761 |
2008-12-15 | 25.53 | 25.53 | 24.83 | 25.07 | 4292472 |
2008-12-16 | 25.39 | 26.18 | 25.14 | 26.06 | 7632027 |
2008-12-17 | 25.74 | 26.20 | 25.64 | 25.90 | 9335198 |
2008-12-18 | 25.94 | 26.51 | 25.78 | 26.09 | 6011846 |
2008-12-19 | 26.26 | 26.48 | 25.94 | 26.09 | 8949446 |
2008-12-22 | 26.20 | 26.21 | 25.50 | 25.55 | 5075829 |
2008-12-23 | 26.03 | 26.32 | 25.75 | 25.92 | 3210162 |
2008-12-24 | 25.84 | 25.95 | 25.72 | 25.83 | 876877 |
2008-12-26 | 25.91 | 25.99 | 25.74 | 25.85 | 1040404 |
2008-12-29 | 25.92 | 25.96 | 25.42 | 25.81 | 1559310 |
2008-12-30 | 25.92 | 26.39 | 25.90 | 26.31 | 2865698 |
2008-12-31 | 26.48 | 26.71 | 26.37 | 26.55 | 2382995 |
2009-01-02 | 26.56 | 27.23 | 26.39 | 27.09 | 3589070 |
2009-01-05 | 27.12 | 27.12 | 26.66 | 26.96 | 3880603 |
2009-01-06 | 27.01 | 27.08 | 26.30 | 26.52 | 5732079 |
2009-01-07 | 26.07 | 26.50 | 26.07 | 26.28 | 3947269 |
2009-01-08 | 26.15 | 26.43 | 25.99 | 26.43 | 5521646 |
2009-01-09 | 26.44 | 26.50 | 26.00 | 26.15 | 3906385 |
2009-01-12 | 26.24 | 26.25 | 25.68 | 25.81 | 4811669 |
2009-01-13 | 25.81 | 26.18 | 25.74 | 26.03 | 5286115 |
2009-01-14 | 25.60 | 25.87 | 25.42 | 25.66 | 3907528 |
2009-01-15 | 25.72 | 25.93 | 25.14 | 25.84 | 7710771 |
2009-01-16 | 26.13 | 26.28 | 25.72 | 26.06 | 4456584 |
2009-01-20 | 26.01 | 26.31 | 25.41 | 25.43 | 8966915 |
2009-01-21 | 25.77 | 26.06 | 25.28 | 25.97 | 6294301 |
2009-01-22 | 25.82 | 26.22 | 25.60 | 26.08 | 4778875 |
2009-01-23 | 25.88 | 26.18 | 25.61 | 26.08 | 4563259 |
2009-01-26 | 26.17 | 26.31 | 25.80 | 25.94 | 6880948 |
2009-01-27 | 26.20 | 26.70 | 26.15 | 26.48 | 5819156 |
2009-01-28 | 26.77 | 27.07 | 26.61 | 26.89 | 8140521 |
2009-01-29 | 26.54 | 26.82 | 26.39 | 26.51 | 3911086 |
2009-01-30 | 26.57 | 26.61 | 26.11 | 26.23 | 5236179 |
2009-02-02 | 26.00 | 26.69 | 25.97 | 26.40 | 5823066 |
2009-02-03 | 26.55 | 27.29 | 26.44 | 27.08 | 6919062 |
2009-02-04 | 27.33 | 27.48 | 26.83 | 26.96 | 4998157 |
2009-02-05 | 26.69 | 27.25 | 26.69 | 27.19 | 4569844 |
2009-02-06 | 27.19 | 27.55 | 27.05 | 27.41 | 4571741 |
2009-02-09 | 27.42 | 27.44 | 27.04 | 27.33 | 3548968 |
2009-02-10 | 27.17 | 27.22 | 26.36 | 26.42 | 6174094 |
2009-02-11 | 26.50 | 26.79 | 26.49 | 26.75 | 4152552 |
2009-02-12 | 26.46 | 27.06 | 26.29 | 27.06 | 6363499 |
2009-02-13 | 27.07 | 27.07 | 26.65 | 26.65 | 4067587 |
2009-02-17 | 26.44 | 26.56 | 26.05 | 26.19 | 5869372 |
2009-02-18 | 26.22 | 26.33 | 25.98 | 26.18 | 5876026 |
2009-02-19 | 26.49 | 26.50 | 26.12 | 26.13 | 3896719 |
2009-02-20 | 25.69 | 26.13 | 25.66 | 25.86 | 6713185 |
2009-02-23 | 25.79 | 26.07 | 25.22 | 25.35 | 8094039 |
2009-02-24 | 25.51 | 25.80 | 25.32 | 25.72 | 4740884 |
2009-02-25 | 25.61 | 25.63 | 25.08 | 25.20 | 7642677 |
2009-02-26 | 25.50 | 25.50 | 23.93 | 23.94 | 7676331 |
2009-02-27 | 23.52 | 23.83 | 22.93 | 22.98 | 9912645 |
2009-03-02 | 23.66 | 23.66 | 21.97 | 21.99 | 11638724 |
2009-03-03 | 22.19 | 22.48 | 21.78 | 21.94 | 7500923 |
2009-03-04 | 22.76 | 22.83 | 22.01 | 22.57 | 5911158 |
2009-03-05 | 22.45 | 22.69 | 21.70 | 21.97 | 6274108 |
2009-03-06 | 22.01 | 22.29 | 21.63 | 22.29 | 8982489 |
2009-03-09 | 22.01 | 22.32 | 21.70 | 21.88 | 7060130 |
2009-03-10 | 22.06 | 22.71 | 22.05 | 22.67 | 7928690 |
2009-03-11 | 22.92 | 23.03 | 22.23 | 22.26 | 10766486 |
2009-03-12 | 22.15 | 23.42 | 22.15 | 23.35 | 8992018 |
2009-03-13 | 23.55 | 24.28 | 23.48 | 24.13 | 11528774 |
2009-03-16 | 24.35 | 24.46 | 23.87 | 23.87 | 6934746 |
2009-03-17 | 23.82 | 24.29 | 23.69 | 24.24 | 4510712 |
2009-03-18 | 24.02 | 24.74 | 24.02 | 24.28 | 6840171 |
2009-03-19 | 24.57 | 24.57 | 23.47 | 23.69 | 9299663 |
2009-03-20 | 23.66 | 23.90 | 23.46 | 23.55 | 4831649 |
2009-03-23 | 23.98 | 24.50 | 23.74 | 24.41 | 5069859 |
2009-03-24 | 24.25 | 24.51 | 23.98 | 24.09 | 6040756 |
2009-03-25 | 24.09 | 24.53 | 23.82 | 24.25 | 4271674 |
2009-03-26 | 24.46 | 24.62 | 24.14 | 24.52 | 6769735 |
2009-03-27 | 24.41 | 24.62 | 24.26 | 24.26 | 4769721 |
2009-03-30 | 24.01 | 24.22 | 23.81 | 24.12 | 5020229 |
2009-03-31 | 24.44 | 24.68 | 24.20 | 24.21 | 8359159 |
2009-04-01 | 23.92 | 24.34 | 23.64 | 24.20 | 6837195 |
2009-04-02 | 24.70 | 24.70 | 24.21 | 24.30 | 10706487 |
2009-04-03 | 24.50 | 24.54 | 23.75 | 23.90 | 6395639 |
2009-04-06 | 23.70 | 24.28 | 23.70 | 24.13 | 4378369 |
2009-04-07 | 23.86 | 24.13 | 23.65 | 23.86 | 8460540 |
2009-04-08 | 24.03 | 24.17 | 23.86 | 24.02 | 3328708 |
2009-04-09 | 24.49 | 24.49 | 24.07 | 24.13 | 3903719 |
2009-04-13 | 24.10 | 24.44 | 24.10 | 24.32 | 4172676 |
2009-04-14 | 24.45 | 24.48 | 24.18 | 24.21 | 2811958 |
2009-04-15 | 24.20 | 24.45 | 24.00 | 24.35 | 3259798 |
2009-04-16 | 24.38 | 24.63 | 24.16 | 24.46 | 3834030 |
2009-04-17 | 24.50 | 24.85 | 24.46 | 24.74 | 4678699 |
2009-04-20 | 24.34 | 24.73 | 24.15 | 24.26 | 7361205 |
2009-04-21 | 24.12 | 24.37 | 23.86 | 24.03 | 6848866 |
2009-04-22 | 23.64 | 24.01 | 23.64 | 23.77 | 5203175 |
2009-04-23 | 23.80 | 23.81 | 23.29 | 23.79 | 3337294 |
2009-04-24 | 23.72 | 23.98 | 23.65 | 23.76 | 3625482 |
2009-04-27 | 24.01 | 24.19 | 23.87 | 24.02 | 4275826 |
2009-04-28 | 24.05 | 24.36 | 23.95 | 24.11 | 3778006 |
2009-04-29 | 24.12 | 24.40 | 23.95 | 24.20 | 6880750 |
2009-04-30 | 24.20 | 24.52 | 24.01 | 24.18 | 6005941 |
2009-05-01 | 24.14 | 24.24 | 23.92 | 24.14 | 4935206 |
2009-05-04 | 24.17 | 24.63 | 24.17 | 24.54 | 3308921 |
2009-05-05 | 24.54 | 24.83 | 24.48 | 24.82 | 5663214 |
2009-05-06 | 25.00 | 25.00 | 24.45 | 24.67 | 6639722 |
2009-05-07 | 24.83 | 25.38 | 24.67 | 25.17 | 8924761 |
2009-05-08 | 25.52 | 25.67 | 25.28 | 25.59 | 5632899 |
2009-05-11 | 25.39 | 25.40 | 25.13 | 25.15 | 4615497 |
2009-05-12 | 25.36 | 25.67 | 25.09 | 25.56 | 5275445 |
2009-05-13 | 25.26 | 25.82 | 25.26 | 25.50 | 6741261 |
2009-05-14 | 25.72 | 25.75 | 25.45 | 25.53 | 4524983 |
2009-05-15 | 25.60 | 25.60 | 25.17 | 25.33 | 5882650 |
2009-05-18 | 25.41 | 25.58 | 25.14 | 25.58 | 4691871 |
2009-05-19 | 25.50 | 25.58 | 25.31 | 25.39 | 6561247 |
2009-05-20 | 25.42 | 25.79 | 25.42 | 25.49 | 8416098 |
2009-05-21 | 25.35 | 25.49 | 24.99 | 25.26 | 4996769 |
2009-05-22 | 25.28 | 25.40 | 25.07 | 25.29 | 3655612 |
2009-05-26 | 25.19 | 25.66 | 24.89 | 25.52 | 4412869 |
2009-05-27 | 25.55 | 25.60 | 25.22 | 25.26 | 4591008 |
2009-05-28 | 25.21 | 25.59 | 25.14 | 25.39 | 5719960 |
2009-05-29 | 25.36 | 25.84 | 25.29 | 25.83 | 6549104 |
2009-06-01 | 26.02 | 26.10 | 25.80 | 26.00 | 7528980 |
2009-06-02 | 25.94 | 26.33 | 25.82 | 26.16 | 6533381 |
2009-06-03 | 25.99 | 26.14 | 25.88 | 26.10 | 5920613 |
2009-06-04 | 26.12 | 26.16 | 25.64 | 25.74 | 20046503 |
2009-06-05 | 25.56 | 25.99 | 25.43 | 25.79 | 9662350 |
2009-06-08 | 25.66 | 25.70 | 25.24 | 25.51 | 6260064 |
2009-06-09 | 25.64 | 25.64 | 25.31 | 25.38 | 5337605 |
2009-06-10 | 25.62 | 25.66 | 25.10 | 25.27 | 6176722 |
2009-06-11 | 25.24 | 25.79 | 25.22 | 25.54 | 6493237 |
2009-06-12 | 25.54 | 25.88 | 25.40 | 25.63 | 17595696 |
2009-06-15 | 25.36 | 25.56 | 24.84 | 24.84 | 15870452 |
2009-06-16 | 24.88 | 25.30 | 24.86 | 24.94 | 6354412 |
2009-06-17 | 24.98 | 25.65 | 24.98 | 25.51 | 7463246 |
2009-06-18 | 25.56 | 26.16 | 25.49 | 26.00 | 10436720 |
2009-06-19 | 26.24 | 26.39 | 25.97 | 26.08 | 10601793 |
2009-06-22 | 25.90 | 25.90 | 25.54 | 25.61 | 6224387 |
2009-06-23 | 25.78 | 25.79 | 25.46 | 25.53 | 6001527 |
2009-06-24 | 25.71 | 25.81 | 25.49 | 25.66 | 4161464 |
2009-06-25 | 25.73 | 26.52 | 25.57 | 26.37 | 8134479 |
2009-06-26 | 26.40 | 26.48 | 26.10 | 26.37 | 4967678 |
2009-06-29 | 26.32 | 26.56 | 26.09 | 26.53 | 4266173 |
2009-06-30 | 26.47 | 26.55 | 26.11 | 26.31 | 5413975 |
2009-07-01 | 26.46 | 26.46 | 26.24 | 26.38 | 5536335 |
2009-07-02 | 26.10 | 26.25 | 25.75 | 25.75 | 4989840 |
2009-07-06 | 25.59 | 25.98 | 25.54 | 25.95 | 5551558 |
2009-07-07 | 26.01 | 26.19 | 25.84 | 25.85 | 7325519 |
2009-07-08 | 26.08 | 26.26 | 25.98 | 26.09 | 5311922 |
2009-07-09 | 26.20 | 26.20 | 25.65 | 25.76 | 5232574 |
2009-07-10 | 25.70 | 25.90 | 25.58 | 25.64 | 3640055 |
2009-07-13 | 25.78 | 26.14 | 25.58 | 26.09 | 4616458 |
2009-07-14 | 25.96 | 26.29 | 25.96 | 26.21 | 4204696 |
2009-07-15 | 26.37 | 26.44 | 26.03 | 26.44 | 5320649 |
2009-07-16 | 26.45 | 26.70 | 26.36 | 26.61 | 5610249 |
2009-07-17 | 26.69 | 26.69 | 26.40 | 26.53 | 5463024 |
2009-07-20 | 26.60 | 26.65 | 26.33 | 26.59 | 3614911 |
2009-07-21 | 26.82 | 27.03 | 26.70 | 26.98 | 5665652 |
2009-07-22 | 26.99 | 27.11 | 26.77 | 26.88 | 7369613 |
2009-07-23 | 26.95 | 27.57 | 26.82 | 27.42 | 6627472 |
2009-07-24 | 27.52 | 27.94 | 27.35 | 27.90 | 4141404 |
2009-07-27 | 27.90 | 28.05 | 27.68 | 27.88 | 4663749 |
2009-07-28 | 27.89 | 28.13 | 27.83 | 28.07 | 5460100 |
2009-07-29 | 27.86 | 28.16 | 27.86 | 28.05 | 4113045 |
2009-07-30 | 28.49 | 28.53 | 28.06 | 28.09 | 5080442 |
2009-07-31 | 28.00 | 28.32 | 27.87 | 27.87 | 5961598 |
2009-08-03 | 28.02 | 28.20 | 27.77 | 28.04 | 8180175 |
2009-08-04 | 27.93 | 28.11 | 27.90 | 28.11 | 4449830 |
2009-08-05 | 28.16 | 28.16 | 27.67 | 27.71 | 4502073 |
2009-08-06 | 27.71 | 27.86 | 27.38 | 27.51 | 7179000 |
2009-08-07 | 27.63 | 27.90 | 27.58 | 27.63 | 5144060 |
2009-08-10 | 27.68 | 27.90 | 27.53 | 27.85 | 4903603 |
2009-08-11 | 27.92 | 28.00 | 27.74 | 27.81 | 4956141 |
2009-08-12 | 27.89 | 28.12 | 27.66 | 27.96 | 5316774 |
2009-08-13 | 28.04 | 28.06 | 27.62 | 27.93 | 7561766 |
2009-08-14 | 27.99 | 28.06 | 27.59 | 27.93 | 5772371 |
2009-08-17 | 27.58 | 27.99 | 27.58 | 27.82 | 7542912 |
2009-08-18 | 27.99 | 27.99 | 27.64 | 27.80 | 4171549 |
2009-08-19 | 27.77 | 28.20 | 27.64 | 28.19 | 5693145 |
2009-08-20 | 28.21 | 28.42 | 28.10 | 28.39 | 4320777 |
2009-08-21 | 28.51 | 28.85 | 28.44 | 28.68 | 4980222 |
2009-08-24 | 28.85 | 28.89 | 28.63 | 28.88 | 6184305 |
2009-08-25 | 28.85 | 29.07 | 28.81 | 28.88 | 4663106 |
2009-08-26 | 28.81 | 29.08 | 28.75 | 28.89 | 6038127 |
2009-08-27 | 28.89 | 28.98 | 28.59 | 28.88 | 4339645 |
2009-08-28 | 28.97 | 29.03 | 28.47 | 28.67 | 5794534 |
2009-08-31 | 28.50 | 28.77 | 28.38 | 28.62 | 5478083 |
2009-09-01 | 28.62 | 28.73 | 28.10 | 28.16 | 7560534 |
2009-09-02 | 28.16 | 28.35 | 28.06 | 28.22 | 5343622 |
2009-09-03 | 28.33 | 28.33 | 27.96 | 28.09 | 4183185 |
2009-09-04 | 28.23 | 28.54 | 28.17 | 28.49 | 6434899 |
2009-09-08 | 28.60 | 28.61 | 28.23 | 28.36 | 6484497 |
2009-09-09 | 28.40 | 28.76 | 28.36 | 28.69 | 4642536 |
2009-09-10 | 28.73 | 28.91 | 28.58 | 28.91 | 4851324 |
2009-09-11 | 28.90 | 28.99 | 28.79 | 28.92 | 5387183 |
2009-09-14 | 28.69 | 29.06 | 28.69 | 29.03 | 3940118 |
2009-09-15 | 29.03 | 29.09 | 28.77 | 28.77 | 5797625 |
2009-09-16 | 28.83 | 29.03 | 28.71 | 29.03 | 5152631 |
2009-09-17 | 28.86 | 29.07 | 28.86 | 29.01 | 5022211 |
2009-09-18 | 29.00 | 29.01 | 28.76 | 28.76 | 6988096 |
2009-09-21 | 28.67 | 29.09 | 28.67 | 29.04 | 4603031 |
2009-09-22 | 29.10 | 29.16 | 28.79 | 28.95 | 3830631 |
2009-09-23 | 28.91 | 29.00 | 28.54 | 28.54 | 4193934 |
2009-09-24 | 28.69 | 28.71 | 28.40 | 28.51 | 5083948 |
2009-09-25 | 28.44 | 28.68 | 28.40 | 28.53 | 3526110 |
2009-09-28 | 28.64 | 29.07 | 28.58 | 28.84 | 4043696 |
2009-09-29 | 28.87 | 29.05 | 28.75 | 28.88 | 6430199 |
2009-09-30 | 28.97 | 28.97 | 28.45 | 28.67 | 7155978 |
2009-10-01 | 28.69 | 28.69 | 28.24 | 28.26 | 7926925 |
2009-10-02 | 28.07 | 28.29 | 28.06 | 28.15 | 5992960 |
2009-10-05 | 28.12 | 28.39 | 27.99 | 28.33 | 4785580 |
2009-10-06 | 28.40 | 28.63 | 28.19 | 28.56 | 7127794 |
2009-10-07 | 28.53 | 28.63 | 28.42 | 28.58 | 4128488 |
2009-10-08 | 28.74 | 28.82 | 28.56 | 28.61 | 4539304 |
2009-10-09 | 28.60 | 28.91 | 28.58 | 28.88 | 5196467 |
2009-10-12 | 28.84 | 29.08 | 28.84 | 29.02 | 3940060 |
2009-10-13 | 28.93 | 28.93 | 28.68 | 28.74 | 4488794 |
2009-10-14 | 28.97 | 29.21 | 28.76 | 29.18 | 10170127 |
2009-10-15 | 29.13 | 29.32 | 29.06 | 29.26 | 6474180 |
2009-10-16 | 29.17 | 29.30 | 29.05 | 29.24 | 5617204 |
2009-10-19 | 29.26 | 29.55 | 29.17 | 29.49 | 5105477 |
2009-10-20 | 29.55 | 29.55 | 29.14 | 29.21 | 4748841 |
2009-10-21 | 29.20 | 29.26 | 28.81 | 28.83 | 9425011 |
2009-10-22 | 28.77 | 29.14 | 28.59 | 29.01 | 5381798 |
2009-10-23 | 29.11 | 29.11 | 28.61 | 28.71 | 6078336 |
2009-10-26 | 28.80 | 28.97 | 28.34 | 28.40 | 7267987 |
2009-10-27 | 28.48 | 28.70 | 28.37 | 28.52 | 8489634 |
2009-10-28 | 28.48 | 28.59 | 28.20 | 28.23 | 9471551 |
2009-10-29 | 28.28 | 28.51 | 28.18 | 28.48 | 5806682 |
2009-10-30 | 28.39 | 28.59 | 28.03 | 28.07 | 6954937 |
2009-11-02 | 28.08 | 28.41 | 28.04 | 28.19 | 6993378 |
2009-11-03 | 28.10 | 28.27 | 28.03 | 28.20 | 4974026 |
2009-11-04 | 28.25 | 28.91 | 28.25 | 28.56 | 8205232 |
2009-11-05 | 28.78 | 29.10 | 28.74 | 29.03 | 6651653 |
2009-11-06 | 28.97 | 29.19 | 28.85 | 29.16 | 5297597 |
2009-11-09 | 29.33 | 29.68 | 29.19 | 29.65 | 4541728 |
2009-11-10 | 29.60 | 29.88 | 29.56 | 29.85 | 3583310 |
2009-11-11 | 29.96 | 30.02 | 29.68 | 29.89 | 5100098 |
2009-11-12 | 29.78 | 30.00 | 29.65 | 29.72 | 3450331 |
2009-11-13 | 29.69 | 29.96 | 29.67 | 29.78 | 3706901 |
2009-11-16 | 29.96 | 30.28 | 29.77 | 30.08 | 3769310 |
2009-11-17 | 30.12 | 30.21 | 29.99 | 30.16 | 8409083 |
2009-11-18 | 30.26 | 30.36 | 30.01 | 30.33 | 4640937 |
2009-11-19 | 30.25 | 30.25 | 29.86 | 30.18 | 8943145 |
2009-11-20 | 30.13 | 30.42 | 30.04 | 30.39 | 4254777 |
2009-11-23 | 30.57 | 30.87 | 30.53 | 30.67 | 4317247 |
2009-11-24 | 30.75 | 31.00 | 30.60 | 30.91 | 6797063 |
2009-11-25 | 30.98 | 31.10 | 30.85 | 31.10 | 6534277 |
2009-11-27 | 30.64 | 30.94 | 30.35 | 30.79 | 3394233 |
2009-11-30 | 30.83 | 30.83 | 30.57 | 30.68 | 5203068 |
2009-12-01 | 30.76 | 31.22 | 30.76 | 31.22 | 5944852 |
2009-12-02 | 31.17 | 31.29 | 31.00 | 31.15 | 4983245 |
2009-12-03 | 31.24 | 31.32 | 30.93 | 31.00 | 7722772 |
2009-12-04 | 31.20 | 31.40 | 30.86 | 30.98 | 6784293 |
2009-12-07 | 30.98 | 31.29 | 30.91 | 30.94 | 4296695 |
2009-12-08 | 30.81 | 30.95 | 30.65 | 30.70 | 5625346 |
2009-12-09 | 30.74 | 30.96 | 30.65 | 30.96 | 6328287 |
2009-12-10 | 31.07 | 31.35 | 31.04 | 31.28 | 6752409 |
2009-12-11 | 31.28 | 31.42 | 31.23 | 31.28 | 5955049 |
2009-12-14 | 31.51 | 31.65 | 31.40 | 31.57 | 4646440 |
2009-12-15 | 31.57 | 31.58 | 31.39 | 31.58 | 4171618 |
2009-12-16 | 31.68 | 31.76 | 31.42 | 31.42 | 6069656 |
2009-12-17 | 31.15 | 31.41 | 30.96 | 31.13 | 16427942 |
2009-12-18 | 31.02 | 31.15 | 30.88 | 31.13 | 10356073 |
2009-12-21 | 30.94 | 31.62 | 30.93 | 31.42 | 9174879 |
2009-12-22 | 31.39 | 31.64 | 31.39 | 31.56 | 3957630 |
2009-12-23 | 31.65 | 31.65 | 31.44 | 31.46 | 3457381 |
2009-12-24 | 31.50 | 31.52 | 31.36 | 31.46 | 2198422 |
2009-12-28 | 31.59 | 31.64 | 31.44 | 31.62 | 6543809 |
2009-12-29 | 31.64 | 31.76 | 31.54 | 31.58 | 10151051 |
2009-12-30 | 31.48 | 31.60 | 31.40 | 31.49 | 3636937 |
2009-12-31 | 31.51 | 31.53 | 31.07 | 31.07 | 3510935 |
2010-01-04 | 31.47 | 31.62 | 31.27 | 31.61 | 5580847 |
2010-01-05 | 31.56 | 31.67 | 31.30 | 31.30 | 5428534 |
2010-01-06 | 31.30 | 31.62 | 31.30 | 31.62 | 4883537 |
2010-01-07 | 31.50 | 31.73 | 31.43 | 31.73 | 6114696 |
2010-01-08 | 31.79 | 31.81 | 31.56 | 31.78 | 4284802 |
2010-01-11 | 31.95 | 32.00 | 31.82 | 31.96 | 4177636 |
2010-01-12 | 31.82 | 31.91 | 31.61 | 31.73 | 5791359 |
2010-01-13 | 31.81 | 32.25 | 31.80 | 32.15 | 8056066 |
2010-01-14 | 32.21 | 32.45 | 32.09 | 32.44 | 7801316 |
2010-01-15 | 32.32 | 32.50 | 32.03 | 32.22 | 9692305 |
2010-01-19 | 32.33 | 33.01 | 32.33 | 33.00 | 17753701 |
2010-01-20 | 33.11 | 33.16 | 32.47 | 32.72 | 16706113 |
2010-01-21 | 32.71 | 32.87 | 31.98 | 32.01 | 15058407 |
2010-01-22 | 31.91 | 32.23 | 31.60 | 31.66 | 13220942 |
2010-01-25 | 31.98 | 31.98 | 31.63 | 31.66 | 7485568 |
2010-01-26 | 31.54 | 31.64 | 31.31 | 31.48 | 9292529 |
2010-01-27 | 31.37 | 31.75 | 31.33 | 31.70 | 13239721 |
2010-01-28 | 31.80 | 31.84 | 31.41 | 31.50 | 12893017 |
2010-01-29 | 31.60 | 31.69 | 31.28 | 31.28 | 11901913 |
2010-02-01 | 31.33 | 31.55 | 31.20 | 31.46 | 6471171 |
2010-02-02 | 31.55 | 32.12 | 31.38 | 32.11 | 9894023 |
2010-02-03 | 32.00 | 32.03 | 31.58 | 31.68 | 5967340 |
2010-02-04 | 31.42 | 31.53 | 30.86 | 30.88 | 10027637 |
2010-02-05 | 30.79 | 30.98 | 30.27 | 30.83 | 14325819 |
2010-02-08 | 30.85 | 30.95 | 30.59 | 30.68 | 6971447 |
2010-02-09 | 31.07 | 31.20 | 30.68 | 30.92 | 8632861 |
2010-02-10 | 30.95 | 30.95 | 30.49 | 30.73 | 7047222 |
2010-02-11 | 30.53 | 31.04 | 30.49 | 30.94 | 4335547 |
2010-02-12 | 30.71 | 30.93 | 30.50 | 30.87 | 6966723 |
2010-02-16 | 31.18 | 31.18 | 30.82 | 31.14 | 5786055 |
2010-02-17 | 31.25 | 31.54 | 31.20 | 31.38 | 10161538 |
2010-02-18 | 31.39 | 31.55 | 31.31 | 31.53 | 5326502 |
2010-02-19 | 31.43 | 31.60 | 31.35 | 31.53 | 4369235 |
2010-02-22 | 31.64 | 31.64 | 31.24 | 31.44 | 6989659 |
2010-02-23 | 31.35 | 31.47 | 31.08 | 31.14 | 4313801 |
2010-02-24 | 31.23 | 31.43 | 31.12 | 31.37 | 4352047 |
2010-02-25 | 31.15 | 31.39 | 31.00 | 31.39 | 5437890 |
2010-02-26 | 31.44 | 31.57 | 31.32 | 31.40 | 8794422 |
2010-03-01 | 31.40 | 31.81 | 31.40 | 31.70 | 6249889 |
2010-03-02 | 31.75 | 31.94 | 31.71 | 31.81 | 5321041 |
2010-03-03 | 31.96 | 31.96 | 31.63 | 31.68 | 5066760 |
2010-03-04 | 31.72 | 31.74 | 31.46 | 31.58 | 10135582 |
2010-03-05 | 31.65 | 32.02 | 31.61 | 32.02 | 5832149 |
2010-03-08 | 32.03 | 32.03 | 31.82 | 31.83 | 4370672 |
2010-03-09 | 31.73 | 31.89 | 31.69 | 31.81 | 4838882 |
2010-03-10 | 31.83 | 31.94 | 31.78 | 31.83 | 4063399 |
2010-03-11 | 31.82 | 32.08 | 31.65 | 32.08 | 6034456 |
2010-03-12 | 32.13 | 32.13 | 31.76 | 31.84 | 4899613 |
2010-03-15 | 31.84 | 32.05 | 31.78 | 32.05 | 5500038 |
2010-03-16 | 32.05 | 32.16 | 31.93 | 32.14 | 5493979 |
2010-03-17 | 32.12 | 32.23 | 32.00 | 32.15 | 11159635 |
2010-03-18 | 32.15 | 32.46 | 32.07 | 32.37 | 7126249 |
2010-03-19 | 32.34 | 32.45 | 32.13 | 32.25 | 8386636 |
2010-03-22 | 32.30 | 32.69 | 32.30 | 32.46 | 7909169 |
2010-03-23 | 32.42 | 32.62 | 32.35 | 32.62 | 5713416 |
2010-03-24 | 32.56 | 32.60 | 32.27 | 32.27 | 6314971 |
2010-03-25 | 32.51 | 32.51 | 32.11 | 32.14 | 5120512 |
2010-03-26 | 32.22 | 32.22 | 31.84 | 31.90 | 6810906 |
2010-03-29 | 31.99 | 32.24 | 31.98 | 32.24 | 4818677 |
2010-03-30 | 32.24 | 32.28 | 32.11 | 32.24 | 3440007 |
2010-03-31 | 32.19 | 32.28 | 31.99 | 32.13 | 4834345 |
2010-04-01 | 32.30 | 32.37 | 32.13 | 32.31 | 5602828 |
2010-04-05 | 32.34 | 32.42 | 32.17 | 32.22 | 4655597 |
2010-04-06 | 32.13 | 32.26 | 32.12 | 32.20 | 3978807 |
2010-04-07 | 32.20 | 32.20 | 31.91 | 32.06 | 4733117 |
2010-04-08 | 31.96 | 32.02 | 31.83 | 31.94 | 4562158 |
2010-04-09 | 31.99 | 32.12 | 31.94 | 32.08 | 4154965 |
2010-04-12 | 32.04 | 32.18 | 31.98 | 31.99 | 4513461 |
2010-04-13 | 31.93 | 32.09 | 31.84 | 32.02 | 7279142 |
2010-04-14 | 32.04 | 32.04 | 31.79 | 31.91 | 6331127 |
2010-04-15 | 31.93 | 31.95 | 31.73 | 31.82 | 5119532 |
2010-04-16 | 31.78 | 31.87 | 31.48 | 31.63 | 8929887 |
2010-04-19 | 31.63 | 31.92 | 31.52 | 31.89 | 11269978 |
2010-04-20 | 32.00 | 32.05 | 31.85 | 31.96 | 5741226 |
2010-04-21 | 31.98 | 31.98 | 31.28 | 31.40 | 13931349 |
2010-04-22 | 31.24 | 31.25 | 30.84 | 31.04 | 11010043 |
2010-04-23 | 31.04 | 31.38 | 30.84 | 31.35 | 10974808 |
2010-04-26 | 31.40 | 31.48 | 30.99 | 31.02 | 7321483 |
2010-04-27 | 30.95 | 31.18 | 30.61 | 30.66 | 10691977 |
2010-04-28 | 30.88 | 30.99 | 30.60 | 30.86 | 10333269 |
2010-04-29 | 31.02 | 31.47 | 31.02 | 31.28 | 10236382 |
2010-04-30 | 31.37 | 31.43 | 30.88 | 30.88 | 12506785 |
2010-05-03 | 30.88 | 31.16 | 30.86 | 31.03 | 5629630 |
2010-05-04 | 30.89 | 31.14 | 30.72 | 30.85 | 14483320 |
2010-05-05 | 30.49 | 31.01 | 30.40 | 30.95 | 9627694 |
2010-05-06 | 30.85 | 30.94 | 28.53 | 30.12 | 21647694 |
2010-05-07 | 30.14 | 30.14 | 29.34 | 29.72 | 18182036 |
2010-05-10 | 30.24 | 30.83 | 30.24 | 30.52 | 13168460 |
2010-05-11 | 30.31 | 30.76 | 30.24 | 30.46 | 8829206 |
2010-05-12 | 30.72 | 30.73 | 30.42 | 30.71 | 6115778 |
2010-05-13 | 30.60 | 30.70 | 30.38 | 30.38 | 6874546 |
2010-05-14 | 30.21 | 30.35 | 29.73 | 29.97 | 13544077 |
2010-05-17 | 30.04 | 30.09 | 29.52 | 29.97 | 11950984 |
2010-05-18 | 30.17 | 30.22 | 29.70 | 29.73 | 11648255 |
2010-05-19 | 29.54 | 29.91 | 29.48 | 29.66 | 12608717 |
2010-05-20 | 29.25 | 29.40 | 28.72 | 28.73 | 15949340 |
2010-05-21 | 28.42 | 28.88 | 28.25 | 28.80 | 16465017 |
2010-05-24 | 28.68 | 29.04 | 28.52 | 28.73 | 10310835 |
2010-05-25 | 28.14 | 28.61 | 27.97 | 28.61 | 16411637 |
2010-05-26 | 28.78 | 28.90 | 28.40 | 28.43 | 12620331 |
2010-05-27 | 28.67 | 29.01 | 28.67 | 29.01 | 9438451 |
2010-05-28 | 29.00 | 29.16 | 28.77 | 28.87 | 13301496 |
2010-06-01 | 28.76 | 29.01 | 28.50 | 28.55 | 11633609 |
2010-06-02 | 28.80 | 29.20 | 28.56 | 29.17 | 10510170 |
2010-06-03 | 29.17 | 29.43 | 29.13 | 29.34 | 8442427 |
2010-06-04 | 28.89 | 28.97 | 28.38 | 28.48 | 11034632 |
2010-06-07 | 28.52 | 28.80 | 28.44 | 28.44 | 9478668 |
2010-06-08 | 28.45 | 28.55 | 28.16 | 28.51 | 10570947 |
2010-06-09 | 28.55 | 28.71 | 28.28 | 28.38 | 8428601 |
2010-06-10 | 28.65 | 28.99 | 28.65 | 28.92 | 6967866 |
2010-06-11 | 28.84 | 29.21 | 28.83 | 29.16 | 7042167 |
2010-06-14 | 29.25 | 29.48 | 29.20 | 29.21 | 6416381 |
2010-06-15 | 29.35 | 29.73 | 29.34 | 29.71 | 4921170 |
2010-06-16 | 29.62 | 29.86 | 29.55 | 29.82 | 5576834 |
2010-06-17 | 29.87 | 29.87 | 29.56 | 29.86 | 5710784 |
2010-06-18 | 29.76 | 29.76 | 29.49 | 29.55 | 6962819 |
2010-06-21 | 29.86 | 29.93 | 29.35 | 29.50 | 7458576 |
2010-06-22 | 29.53 | 29.74 | 29.17 | 29.21 | 7226366 |
2010-06-23 | 29.23 | 29.28 | 28.94 | 29.09 | 6431090 |
2010-06-24 | 28.96 | 29.13 | 28.84 | 28.88 | 10191904 |
2010-06-25 | 28.88 | 29.16 | 28.78 | 29.01 | 8439192 |
2010-06-28 | 29.03 | 29.20 | 28.78 | 28.96 | 6556177 |
2010-06-29 | 28.66 | 28.72 | 28.27 | 28.43 | 15076556 |
2010-06-30 | 28.29 | 28.56 | 28.14 | 28.20 | 9503318 |
2010-07-01 | 28.15 | 28.15 | 27.49 | 27.96 | 23346150 |
2010-07-02 | 28.01 | 28.22 | 27.87 | 28.03 | 10103377 |
2010-07-06 | 28.22 | 28.39 | 27.94 | 28.17 | 11668284 |
2010-07-07 | 28.20 | 28.75 | 28.06 | 28.72 | 8794482 |
2010-07-08 | 28.82 | 29.03 | 28.76 | 28.96 | 7165160 |
2010-07-09 | 29.02 | 29.04 | 28.88 | 29.03 | 4261565 |
2010-07-12 | 28.97 | 29.08 | 28.87 | 28.98 | 5026113 |
2010-07-13 | 29.15 | 29.38 | 29.15 | 29.20 | 5439206 |
2010-07-14 | 29.11 | 29.26 | 28.96 | 29.20 | 5958259 |
2010-07-15 | 29.19 | 29.36 | 29.01 | 29.29 | 4599085 |
2010-07-16 | 29.15 | 29.33 | 28.64 | 28.68 | 9790085 |
2010-07-19 | 28.80 | 28.92 | 28.68 | 28.81 | 5391838 |
2010-07-20 | 28.48 | 28.74 | 28.32 | 28.73 | 8178386 |
2010-07-21 | 28.72 | 28.81 | 28.20 | 28.26 | 14343380 |
2010-07-22 | 28.54 | 28.73 | 28.33 | 28.44 | 10500777 |
2010-07-23 | 28.43 | 28.50 | 28.17 | 28.43 | 8860509 |
2010-07-26 | 28.55 | 28.89 | 28.46 | 28.84 | 10261500 |
2010-07-27 | 28.90 | 28.97 | 28.74 | 28.87 | 6226140 |
2010-07-28 | 28.82 | 28.91 | 28.43 | 28.48 | 9662866 |
2010-07-29 | 28.64 | 28.83 | 28.32 | 28.46 | 10543874 |
2010-07-30 | 28.20 | 28.69 | 28.09 | 28.57 | 7539378 |
2010-08-02 | 28.88 | 29.13 | 28.87 | 29.11 | 11736208 |
2010-08-03 | 29.15 | 29.46 | 29.15 | 29.35 | 10271129 |
2010-08-04 | 29.37 | 29.68 | 29.32 | 29.64 | 9461307 |
2010-08-05 | 29.54 | 29.65 | 29.42 | 29.65 | 4285072 |
2010-08-06 | 29.36 | 29.74 | 29.28 | 29.71 | 8894112 |
2010-08-09 | 29.90 | 29.90 | 29.64 | 29.79 | 4061668 |
2010-08-10 | 29.58 | 29.98 | 29.46 | 29.86 | 8698112 |
2010-08-11 | 29.45 | 29.49 | 29.05 | 29.09 | 13216568 |
2010-08-12 | 28.86 | 29.29 | 28.79 | 29.21 | 9555624 |
2010-08-13 | 29.02 | 29.21 | 28.97 | 29.10 | 4342821 |
2010-08-16 | 28.93 | 29.03 | 28.73 | 28.95 | 4643297 |
2010-08-17 | 29.12 | 29.46 | 29.04 | 29.35 | 7185947 |
2010-08-18 | 29.30 | 29.53 | 29.12 | 29.31 | 4410010 |
2010-08-19 | 29.15 | 29.20 | 28.68 | 28.77 | 8736175 |
2010-08-20 | 28.73 | 28.76 | 28.49 | 28.67 | 5606176 |
2010-08-23 | 28.85 | 29.07 | 28.77 | 28.80 | 6570764 |
2010-08-24 | 28.49 | 28.50 | 28.09 | 28.18 | 12139289 |
2010-08-25 | 28.06 | 28.58 | 28.02 | 28.46 | 10713408 |
2010-08-26 | 28.61 | 28.61 | 28.17 | 28.28 | 6570093 |
2010-08-27 | 28.36 | 28.58 | 28.00 | 28.57 | 7200619 |
2010-08-30 | 28.57 | 28.60 | 28.21 | 28.21 | 5837462 |
2010-08-31 | 28.17 | 28.32 | 28.04 | 28.10 | 8756197 |
2010-09-01 | 28.37 | 28.80 | 28.37 | 28.75 | 10353821 |
2010-09-02 | 28.80 | 28.95 | 28.72 | 28.90 | 6006224 |
2010-09-03 | 29.00 | 29.19 | 28.99 | 29.17 | 6608037 |
2010-09-07 | 29.14 | 29.14 | 28.94 | 29.00 | 3957088 |
2010-09-08 | 28.96 | 29.25 | 28.95 | 29.16 | 6854800 |
2010-09-09 | 29.37 | 29.56 | 29.34 | 29.47 | 6310170 |
2010-09-10 | 29.47 | 29.80 | 29.47 | 29.77 | 5455447 |
2010-09-13 | 29.93 | 29.98 | 29.69 | 29.84 | 5951255 |
2010-09-14 | 29.74 | 30.06 | 29.71 | 29.94 | 8386634 |
2010-09-15 | 29.87 | 30.23 | 29.83 | 30.22 | 4894130 |
2010-09-16 | 30.05 | 30.15 | 29.95 | 30.10 | 4915031 |
2010-09-17 | 30.05 | 30.14 | 29.88 | 29.94 | 6039968 |
2010-09-20 | 30.07 | 30.40 | 29.97 | 30.34 | 5468757 |
2010-09-21 | 30.34 | 30.52 | 30.23 | 30.36 | 7579723 |
2010-09-22 | 30.33 | 30.54 | 30.29 | 30.41 | 5875526 |
2010-09-23 | 30.22 | 30.46 | 30.19 | 30.25 | 8156824 |
2010-09-24 | 30.49 | 30.68 | 30.45 | 30.66 | 5575197 |
2010-09-27 | 30.66 | 30.66 | 30.41 | 30.43 | 4840522 |
2010-09-28 | 30.50 | 30.74 | 30.30 | 30.68 | 5635409 |
2010-09-29 | 30.57 | 30.69 | 30.46 | 30.57 | 7966256 |
2010-09-30 | 30.68 | 30.88 | 30.38 | 30.49 | 8680350 |
2010-10-01 | 30.71 | 30.75 | 30.33 | 30.49 | 8792777 |
2010-10-04 | 30.47 | 30.54 | 30.11 | 30.19 | 6194567 |
2010-10-05 | 30.60 | 30.80 | 30.44 | 30.75 | 6791375 |
2010-10-06 | 30.68 | 30.79 | 30.53 | 30.63 | 5801338 |
2010-10-07 | 30.75 | 30.84 | 30.60 | 30.69 | 6051970 |
2010-10-08 | 30.71 | 30.85 | 30.63 | 30.77 | 3683604 |
2010-10-11 | 30.75 | 30.84 | 30.68 | 30.79 | 2452325 |
2010-10-12 | 30.73 | 30.94 | 30.60 | 30.86 | 3194548 |
2010-10-13 | 30.99 | 31.18 | 30.91 | 31.08 | 3325585 |
2010-10-14 | 31.04 | 31.18 | 30.88 | 31.02 | 5113907 |
2010-10-15 | 31.09 | 31.24 | 30.95 | 31.15 | 5880541 |
2010-10-18 | 31.19 | 31.45 | 31.14 | 31.44 | 7162317 |
2010-10-19 | 31.19 | 31.19 | 30.70 | 30.85 | 8832943 |
2010-10-20 | 30.92 | 31.28 | 30.84 | 31.14 | 5494631 |
2010-10-21 | 31.27 | 31.37 | 30.99 | 31.22 | 5984029 |
2010-10-22 | 31.32 | 31.32 | 31.15 | 31.26 | 4671838 |
2010-10-25 | 31.40 | 31.64 | 31.37 | 31.40 | 6532506 |
2010-10-26 | 31.33 | 31.33 | 31.16 | 31.31 | 4007635 |
2010-10-27 | 31.19 | 31.25 | 30.93 | 31.12 | 5492397 |
2010-10-28 | 31.30 | 31.41 | 31.13 | 31.30 | 5006964 |
2010-10-29 | 31.22 | 31.27 | 31.05 | 31.17 | 6751202 |
2010-11-01 | 31.34 | 31.50 | 31.01 | 31.17 | 6945507 |
2010-11-02 | 31.42 | 31.50 | 31.39 | 31.47 | 5305789 |
2010-11-03 | 31.57 | 31.57 | 31.17 | 31.49 | 8271378 |
2010-11-04 | 31.72 | 31.73 | 31.55 | 31.64 | 7898382 |
2010-11-05 | 31.71 | 31.71 | 31.33 | 31.45 | 10245648 |
2010-11-08 | 31.41 | 31.55 | 31.30 | 31.37 | 7745074 |
2010-11-09 | 31.46 | 31.46 | 31.17 | 31.24 | 7484086 |
2010-11-10 | 31.28 | 31.28 | 30.93 | 31.23 | 6534442 |
2010-11-11 | 31.08 | 31.34 | 31.00 | 31.32 | 5827796 |
2010-11-12 | 31.13 | 31.18 | 30.89 | 30.93 | 6763853 |
2010-11-15 | 31.04 | 31.11 | 30.89 | 30.94 | 4181889 |
2010-11-16 | 30.74 | 30.84 | 30.40 | 30.49 | 12298394 |
2010-11-17 | 30.54 | 30.66 | 30.48 | 30.54 | 5812573 |
2010-11-18 | 30.72 | 31.04 | 30.63 | 30.97 | 5721510 |
2010-11-19 | 30.94 | 31.02 | 30.82 | 31.00 | 5078032 |
2010-11-22 | 30.96 | 31.04 | 30.71 | 31.01 | 7405162 |
2010-11-23 | 30.69 | 30.75 | 30.55 | 30.56 | 9032710 |
2010-11-24 | 30.68 | 30.87 | 30.68 | 30.85 | 5593756 |
2010-11-26 | 30.69 | 30.73 | 30.54 | 30.58 | 2863585 |
2010-11-29 | 30.40 | 30.61 | 30.14 | 30.55 | 7439127 |
2010-11-30 | 30.22 | 30.46 | 30.18 | 30.27 | 8216835 |
2010-12-01 | 30.61 | 30.90 | 30.61 | 30.85 | 8573870 |
2010-12-02 | 30.90 | 31.09 | 30.84 | 31.09 | 5519236 |
2010-12-03 | 30.96 | 31.11 | 30.94 | 31.09 | 7771971 |
2010-12-06 | 30.98 | 31.02 | 30.86 | 30.89 | 5092159 |
2010-12-07 | 31.11 | 31.13 | 30.87 | 30.91 | 6939969 |
2010-12-08 | 30.95 | 30.99 | 30.79 | 30.94 | 5221950 |
2010-12-09 | 31.04 | 31.04 | 30.89 | 30.99 | 3670291 |
2010-12-10 | 31.04 | 31.32 | 31.04 | 31.29 | 5730084 |
2010-12-13 | 31.36 | 31.49 | 31.30 | 31.34 | 9561427 |
2010-12-14 | 31.45 | 31.74 | 31.44 | 31.66 | 5587590 |
2010-12-15 | 31.54 | 31.77 | 31.53 | 31.56 | 5817076 |
2010-12-16 | 31.57 | 31.79 | 31.44 | 31.78 | 5071784 |
2010-12-17 | 31.62 | 31.67 | 31.44 | 31.67 | 6012508 |
2010-12-20 | 31.74 | 31.76 | 31.53 | 31.66 | 3241704 |
2010-12-21 | 31.69 | 31.71 | 31.58 | 31.58 | 2948581 |
2010-12-22 | 31.57 | 31.67 | 31.54 | 31.67 | 2645951 |
2010-12-23 | 31.61 | 31.70 | 31.61 | 31.65 | 2875664 |
2010-12-27 | 31.60 | 31.62 | 31.49 | 31.59 | 835149 |
2010-12-28 | 31.58 | 31.66 | 31.52 | 31.61 | 1652538 |
2010-12-29 | 31.65 | 31.69 | 31.59 | 31.62 | 1991857 |
2010-12-30 | 31.58 | 31.60 | 31.49 | 31.51 | 3877200 |
2010-12-31 | 31.54 | 31.57 | 31.43 | 31.50 | 3908415 |
2011-01-03 | 31.67 | 31.99 | 31.66 | 31.79 | 6877747 |
2011-01-04 | 31.85 | 31.92 | 31.72 | 31.89 | 4160906 |
2011-01-05 | 31.77 | 32.02 | 31.77 | 31.96 | 7962760 |
2011-01-06 | 32.01 | 32.11 | 31.97 | 32.09 | 4966764 |
2011-01-07 | 32.12 | 32.12 | 31.89 | 32.07 | 6201111 |
2011-01-10 | 31.92 | 32.05 | 31.88 | 31.98 | 4483170 |
2011-01-11 | 32.06 | 32.19 | 32.01 | 32.14 | 3356196 |
2011-01-12 | 32.28 | 32.36 | 32.18 | 32.31 | 2886045 |
2011-01-13 | 32.22 | 32.22 | 32.05 | 32.14 | 7414518 |
2011-01-14 | 32.08 | 32.18 | 32.06 | 32.18 | 3907414 |
2011-01-18 | 32.19 | 32.31 | 32.17 | 32.30 | 8160055 |
2011-01-19 | 32.33 | 32.33 | 31.96 | 32.08 | 9936342 |
2011-01-20 | 32.07 | 32.22 | 31.95 | 32.16 | 8815095 |
2011-01-21 | 32.26 | 32.33 | 32.15 | 32.19 | 8079682 |
2011-01-24 | 32.18 | 32.27 | 32.12 | 32.15 | 3711418 |
2011-01-25 | 32.04 | 32.24 | 32.03 | 32.15 | 8002411 |
2011-01-26 | 32.18 | 32.23 | 32.08 | 32.11 | 7671704 |
2011-01-27 | 32.15 | 32.25 | 32.05 | 32.19 | 6874020 |
2011-01-28 | 32.21 | 32.25 | 31.58 | 31.61 | 11096034 |
2011-01-31 | 31.77 | 31.77 | 31.56 | 31.68 | 9021600 |
2011-02-01 | 31.81 | 32.29 | 31.81 | 32.25 | 13057332 |
2011-02-02 | 32.15 | 32.18 | 32.04 | 32.14 | 4627637 |
2011-02-03 | 32.03 | 32.25 | 31.79 | 32.18 | 6316295 |
2011-02-04 | 32.25 | 32.34 | 32.07 | 32.33 | 4380091 |
2011-02-07 | 32.32 | 32.38 | 32.25 | 32.28 | 9145278 |
2011-02-08 | 32.25 | 32.39 | 32.25 | 32.37 | 5162266 |
2011-02-09 | 32.28 | 32.37 | 32.20 | 32.30 | 4933378 |
2011-02-10 | 32.19 | 32.36 | 32.18 | 32.31 | 4383268 |
2011-02-11 | 32.17 | 32.46 | 32.14 | 32.38 | 4342048 |
2011-02-14 | 32.44 | 32.49 | 32.31 | 32.49 | 9054840 |
2011-02-15 | 32.37 | 32.45 | 32.29 | 32.42 | 5502353 |
2011-02-16 | 32.50 | 32.71 | 32.47 | 32.59 | 4258653 |
2011-02-17 | 32.51 | 32.76 | 32.45 | 32.73 | 8771985 |
2011-02-18 | 32.71 | 32.85 | 32.65 | 32.81 | 4583119 |
2011-02-22 | 32.48 | 32.63 | 32.23 | 32.31 | 12072431 |
2011-02-23 | 32.22 | 32.32 | 31.99 | 32.00 | 9818612 |
2011-02-24 | 31.94 | 32.18 | 31.87 | 32.11 | 9071522 |
2011-02-25 | 32.21 | 32.37 | 32.14 | 32.31 | 6129151 |
2011-02-28 | 32.43 | 32.71 | 32.31 | 32.67 | 15415499 |
2011-03-01 | 32.77 | 32.81 | 32.40 | 32.41 | 10264593 |
2011-03-02 | 32.36 | 32.57 | 32.31 | 32.51 | 11750613 |
2011-03-03 | 32.71 | 33.20 | 32.71 | 33.18 | 11736386 |
2011-03-04 | 33.16 | 33.23 | 32.90 | 33.14 | 8822723 |
2011-03-07 | 33.21 | 33.21 | 32.68 | 32.88 | 8393376 |
2011-03-08 | 32.90 | 33.16 | 32.78 | 33.06 | 5819427 |
2011-03-09 | 33.05 | 33.20 | 32.94 | 33.11 | 8018083 |
2011-03-10 | 32.85 | 32.92 | 32.56 | 32.59 | 12788812 |
2011-03-11 | 32.59 | 32.79 | 32.47 | 32.70 | 8036203 |
2011-03-14 | 32.55 | 32.75 | 32.40 | 32.54 | 7612978 |
2011-03-15 | 31.99 | 32.32 | 31.84 | 32.16 | 12933520 |
2011-03-16 | 32.11 | 32.12 | 31.44 | 31.60 | 20909387 |
2011-03-17 | 31.92 | 32.06 | 31.81 | 31.97 | 10336150 |
2011-03-18 | 32.16 | 32.22 | 31.89 | 31.97 | 16715155 |
2011-03-21 | 32.21 | 32.50 | 32.17 | 32.24 | 8786428 |
2011-03-22 | 32.35 | 32.41 | 32.20 | 32.22 | 6418512 |
2011-03-23 | 32.16 | 32.27 | 31.95 | 32.20 | 7350105 |
2011-03-24 | 32.32 | 32.63 | 32.20 | 32.58 | 10606171 |
2011-03-25 | 32.58 | 32.81 | 32.57 | 32.67 | 5284749 |
2011-03-28 | 32.68 | 32.74 | 32.65 | 32.66 | 3930114 |
2011-03-29 | 32.63 | 32.86 | 32.59 | 32.85 | 4032862 |
2011-03-30 | 33.01 | 33.26 | 33.01 | 33.09 | 5168426 |
2011-03-31 | 33.07 | 33.23 | 33.02 | 33.11 | 3284618 |
2011-04-01 | 33.23 | 33.35 | 33.17 | 33.28 | 3934582 |
2011-04-04 | 33.39 | 33.55 | 33.39 | 33.48 | 4287635 |
2011-04-05 | 33.35 | 33.43 | 33.29 | 33.33 | 4332907 |
2011-04-06 | 33.43 | 33.51 | 33.36 | 33.40 | 3956633 |
2011-04-07 | 33.32 | 33.48 | 33.23 | 33.34 | 7039389 |
2011-04-08 | 33.40 | 33.50 | 33.23 | 33.32 | 6910415 |
2011-04-11 | 33.42 | 33.59 | 33.42 | 33.51 | 8928736 |
2011-04-12 | 33.37 | 33.60 | 33.37 | 33.47 | 6205349 |
2011-04-13 | 33.46 | 33.57 | 33.37 | 33.44 | 4451089 |
2011-04-14 | 33.42 | 33.68 | 33.29 | 33.62 | 8318619 |
2011-04-15 | 33.79 | 34.01 | 33.75 | 33.92 | 9762948 |
2011-04-18 | 33.70 | 33.70 | 33.35 | 33.54 | 7612281 |
2011-04-19 | 33.60 | 33.84 | 33.54 | 33.82 | 5456938 |
2011-04-20 | 34.18 | 34.28 | 34.07 | 34.15 | 7125839 |
2011-04-21 | 34.36 | 34.45 | 34.13 | 34.25 | 4834454 |
2011-04-25 | 34.14 | 34.32 | 34.11 | 34.29 | 6363883 |
2011-04-26 | 34.34 | 34.74 | 34.34 | 34.69 | 5849271 |
2011-04-27 | 34.65 | 35.14 | 34.63 | 35.08 | 8748286 |
2011-04-28 | 35.08 | 35.28 | 35.05 | 35.26 | 5221046 |
2011-04-29 | 35.33 | 35.35 | 35.19 | 35.24 | 11660051 |
2011-05-02 | 35.48 | 35.67 | 35.43 | 35.60 | 14847248 |
2011-05-03 | 35.52 | 35.60 | 35.33 | 35.51 | 11296957 |
2011-05-04 | 35.46 | 35.54 | 35.29 | 35.48 | 9466824 |
2011-05-05 | 35.42 | 35.55 | 35.15 | 35.25 | 11723403 |
2011-05-06 | 35.51 | 35.67 | 35.36 | 35.50 | 7422964 |
2011-05-09 | 35.32 | 35.74 | 35.32 | 35.70 | 9030532 |
2011-05-10 | 35.74 | 35.93 | 35.64 | 35.92 | 7772366 |
2011-05-11 | 35.96 | 36.05 | 35.67 | 35.86 | 13494830 |
2011-05-12 | 35.73 | 36.20 | 35.63 | 36.19 | 7883408 |
2011-05-13 | 36.25 | 36.34 | 35.89 | 36.08 | 10093787 |
2011-05-16 | 36.00 | 36.28 | 35.93 | 36.14 | 7558373 |
2011-05-17 | 35.97 | 36.16 | 35.89 | 36.14 | 7883058 |
2011-05-18 | 36.20 | 36.45 | 36.08 | 36.42 | 5667670 |
2011-05-19 | 36.57 | 36.57 | 36.17 | 36.34 | 17064689 |
2011-05-20 | 36.36 | 36.36 | 35.93 | 36.04 | 11715353 |
2011-05-23 | 35.66 | 35.74 | 35.51 | 35.67 | 27913192 |
2011-05-24 | 35.66 | 35.72 | 35.53 | 35.57 | 10177464 |
2011-05-25 | 35.41 | 35.71 | 35.41 | 35.62 | 7246442 |
2011-05-26 | 35.54 | 35.71 | 35.33 | 35.67 | 6588232 |
2011-05-27 | 35.67 | 35.72 | 35.52 | 35.69 | 7043592 |
2011-05-31 | 35.95 | 36.12 | 35.81 | 36.11 | 10185875 |
2011-06-01 | 35.99 | 36.08 | 35.58 | 35.61 | 12042415 |
2011-06-02 | 35.62 | 35.62 | 35.39 | 35.53 | 7604108 |
2011-06-03 | 35.13 | 35.39 | 35.13 | 35.19 | 12026671 |
2011-06-06 | 35.09 | 35.18 | 34.93 | 34.98 | 6513633 |
2011-06-07 | 35.23 | 35.35 | 35.03 | 35.05 | 8213678 |
2011-06-08 | 35.01 | 35.15 | 34.94 | 35.09 | 6631077 |
2011-06-09 | 35.17 | 35.63 | 35.11 | 35.46 | 6970952 |
2011-06-10 | 35.32 | 35.32 | 34.78 | 34.81 | 17102515 |
2011-06-13 | 34.79 | 35.14 | 34.79 | 34.98 | 10150665 |
2011-06-14 | 35.25 | 35.42 | 35.15 | 35.28 | 8585711 |
2011-06-15 | 35.13 | 35.24 | 34.72 | 34.80 | 15194077 |
2011-06-16 | 34.81 | 34.96 | 34.63 | 34.86 | 10648923 |
2011-06-17 | 34.98 | 35.07 | 34.66 | 34.77 | 17370258 |
2011-06-20 | 34.70 | 35.16 | 34.65 | 35.12 | 8445182 |
2011-06-21 | 35.26 | 35.42 | 35.16 | 35.34 | 12641550 |
2011-06-22 | 35.29 | 35.37 | 35.11 | 35.13 | 7642316 |
2011-06-23 | 35.00 | 35.13 | 34.63 | 35.09 | 19459332 |
2011-06-24 | 35.08 | 35.08 | 34.62 | 34.68 | 11041954 |
2011-06-27 | 34.75 | 34.95 | 34.54 | 34.86 | 6268107 |
2011-06-28 | 34.93 | 35.44 | 34.89 | 35.35 | 9300153 |
2011-06-29 | 35.54 | 35.54 | 35.32 | 35.42 | 6541611 |
2011-06-30 | 35.57 | 35.63 | 35.45 | 35.53 | 11835754 |
2011-07-01 | 35.53 | 35.98 | 35.51 | 35.96 | 10374814 |
2011-07-05 | 35.99 | 35.99 | 35.74 | 35.86 | 6410500 |
2011-07-06 | 35.80 | 36.01 | 35.80 | 35.96 | 6900059 |
2011-07-07 | 36.12 | 36.12 | 35.80 | 35.94 | 7400035 |
2011-07-08 | 35.70 | 35.82 | 35.57 | 35.78 | 6741168 |
2011-07-11 | 35.47 | 35.54 | 35.20 | 35.29 | 11117123 |
2011-07-12 | 35.27 | 35.64 | 35.17 | 35.29 | 5988704 |
2011-07-13 | 35.47 | 35.77 | 35.33 | 35.43 | 8597038 |
2011-07-14 | 35.50 | 35.62 | 35.28 | 35.37 | 9443576 |
2011-07-15 | 35.42 | 35.43 | 35.01 | 35.19 | 9994797 |
2011-07-18 | 35.07 | 35.10 | 34.67 | 34.93 | 8569317 |
2011-07-19 | 35.00 | 35.32 | 34.92 | 35.24 | 9930596 |
2011-07-20 | 35.29 | 35.31 | 34.99 | 35.12 | 6808333 |
2011-07-21 | 35.47 | 35.79 | 35.36 | 35.65 | 14622882 |
2011-07-22 | 35.63 | 35.66 | 35.44 | 35.59 | 7642685 |
2011-07-25 | 35.28 | 35.46 | 35.18 | 35.22 | 6821029 |
2011-07-26 | 35.19 | 35.21 | 34.90 | 34.94 | 8696679 |
2011-07-27 | 34.78 | 34.80 | 34.29 | 34.33 | 13037632 |
2011-07-28 | 34.31 | 34.68 | 34.25 | 34.30 | 13788358 |
2011-07-29 | 34.01 | 34.36 | 33.79 | 34.12 | 18230530 |
2011-08-01 | 34.45 | 34.45 | 33.19 | 33.54 | 27608492 |
2011-08-02 | 33.31 | 33.44 | 32.79 | 32.82 | 23052087 |
2011-08-03 | 32.82 | 32.88 | 32.20 | 32.88 | 23351138 |
2011-08-04 | 32.42 | 32.56 | 31.57 | 31.57 | 26524160 |
2011-08-05 | 31.81 | 32.28 | 31.04 | 31.81 | 34270806 |
2011-08-08 | 31.18 | 31.54 | 30.17 | 30.18 | 35749887 |
2011-08-09 | 30.56 | 31.37 | 29.64 | 31.28 | 33607102 |
2011-08-10 | 30.90 | 31.12 | 29.91 | 29.96 | 31686372 |
2011-08-11 | 30.07 | 31.73 | 30.02 | 31.33 | 23576676 |
2011-08-12 | 31.56 | 31.93 | 31.32 | 31.64 | 14175842 |
2011-08-15 | 31.93 | 32.24 | 31.71 | 32.19 | 22841270 |
2011-08-16 | 31.99 | 32.36 | 31.79 | 32.14 | 16553741 |
2011-08-17 | 32.23 | 32.54 | 31.89 | 32.17 | 12656549 |
2011-08-18 | 31.53 | 31.60 | 30.84 | 31.11 | 14270382 |
2011-08-19 | 30.82 | 31.49 | 30.77 | 31.03 | 18010235 |
2011-08-22 | 31.52 | 31.59 | 30.97 | 31.06 | 11777101 |
2011-08-23 | 31.13 | 32.05 | 31.06 | 32.02 | 12479410 |
2011-08-24 | 31.90 | 32.41 | 31.85 | 32.39 | 11762506 |
2011-08-25 | 32.31 | 32.43 | 31.73 | 31.84 | 15550722 |
2011-08-26 | 31.66 | 32.35 | 31.05 | 32.24 | 12478868 |
2011-08-29 | 32.60 | 33.09 | 32.56 | 33.06 | 11473837 |
2011-08-30 | 33.01 | 33.37 | 32.71 | 33.17 | 11804636 |
2011-08-31 | 33.34 | 33.63 | 33.13 | 33.40 | 10386090 |
2011-09-01 | 33.39 | 33.75 | 33.11 | 33.18 | 9624991 |
2011-09-02 | 32.66 | 32.95 | 32.38 | 32.45 | 11320833 |
2011-09-06 | 31.70 | 32.57 | 31.64 | 32.53 | 44453189 |
2011-09-07 | 32.92 | 33.32 | 32.78 | 33.31 | 10855653 |
2011-09-08 | 33.09 | 33.43 | 32.89 | 32.95 | 9131334 |
2011-09-09 | 32.59 | 32.63 | 31.82 | 31.97 | 16098446 |
2011-09-12 | 31.58 | 32.11 | 31.49 | 32.08 | 13393123 |
2011-09-13 | 32.16 | 32.48 | 31.99 | 32.41 | 11253458 |
2011-09-14 | 32.52 | 33.08 | 32.07 | 32.72 | 14000296 |
2011-09-15 | 32.96 | 33.04 | 32.50 | 33.02 | 12105171 |
2011-09-16 | 32.95 | 33.11 | 32.70 | 33.02 | 11865724 |
2011-09-19 | 32.53 | 32.83 | 32.44 | 32.71 | 11645967 |
2011-09-20 | 32.83 | 33.35 | 32.65 | 33.01 | 10829656 |
2011-09-21 | 33.03 | 33.08 | 32.10 | 32.12 | 14044858 |
2011-09-22 | 31.32 | 31.64 | 31.09 | 31.47 | 26669915 |
2011-09-23 | 31.28 | 31.68 | 31.17 | 31.48 | 17981481 |
2011-09-26 | 31.74 | 32.04 | 31.37 | 32.00 | 13336816 |
2011-09-27 | 32.51 | 32.88 | 32.34 | 32.49 | 14318915 |
2011-09-28 | 32.61 | 32.66 | 31.88 | 31.93 | 15071983 |
2011-09-29 | 32.34 | 32.57 | 31.67 | 32.14 | 12782811 |
2011-09-30 | 31.80 | 32.34 | 31.72 | 31.73 | 10358210 |
2011-10-03 | 31.49 | 31.93 | 30.70 | 30.72 | 48032043 |
2011-10-04 | 30.45 | 31.08 | 30.11 | 31.05 | 20949738 |
2011-10-05 | 31.08 | 31.57 | 30.98 | 31.55 | 16962401 |
2011-10-06 | 31.53 | 31.93 | 31.39 | 31.93 | 9795423 |
2011-10-07 | 31.98 | 32.14 | 31.80 | 31.90 | 10780833 |
2011-10-10 | 32.23 | 32.68 | 32.23 | 32.63 | 6614941 |
2011-10-11 | 32.51 | 32.64 | 32.42 | 32.58 | 5107411 |
2011-10-12 | 32.70 | 32.92 | 32.58 | 32.60 | 8411012 |
2011-10-13 | 32.52 | 32.68 | 32.31 | 32.57 | 5969968 |
2011-10-14 | 32.95 | 32.95 | 32.69 | 32.88 | 6229330 |
2011-10-17 | 32.76 | 32.80 | 32.26 | 32.31 | 6760755 |
2011-10-18 | 32.20 | 32.80 | 31.99 | 32.55 | 9932527 |
2011-10-19 | 32.75 | 32.88 | 32.35 | 32.49 | 6233463 |
2011-10-20 | 32.42 | 32.64 | 32.09 | 32.46 | 6920419 |
2011-10-21 | 32.80 | 33.16 | 32.80 | 33.11 | 6784645 |
2011-10-24 | 33.21 | 33.62 | 33.11 | 33.61 | 36228334 |
2011-10-25 | 33.48 | 33.52 | 32.84 | 32.93 | 8333303 |
2011-10-26 | 33.23 | 33.49 | 32.95 | 33.37 | 8655618 |
2011-10-27 | 34.00 | 34.27 | 33.71 | 34.18 | 16386570 |
2011-10-28 | 33.98 | 34.32 | 33.98 | 34.21 | 10215289 |
2011-10-31 | 33.96 | 34.06 | 33.55 | 33.56 | 12897859 |
2011-11-01 | 32.93 | 33.32 | 32.82 | 32.92 | 13507214 |
2011-11-02 | 33.27 | 33.31 | 32.93 | 33.14 | 6063714 |
2011-11-03 | 33.42 | 33.56 | 33.16 | 33.50 | 7748334 |
2011-11-04 | 33.26 | 33.36 | 32.95 | 33.19 | 5672408 |
2011-11-07 | 33.21 | 33.64 | 33.07 | 33.58 | 5520143 |
2011-11-08 | 33.74 | 34.02 | 33.48 | 33.99 | 4987544 |
2011-11-09 | 33.41 | 33.51 | 32.88 | 33.01 | 13046964 |
2011-11-10 | 33.33 | 33.64 | 33.15 | 33.48 | 6093238 |
2011-11-11 | 33.77 | 34.17 | 33.77 | 34.07 | 7083967 |
2011-11-14 | 33.85 | 33.99 | 33.69 | 33.84 | 4100149 |
2011-11-15 | 33.82 | 34.02 | 33.62 | 33.92 | 5627421 |
2011-11-16 | 33.55 | 33.81 | 33.25 | 33.27 | 10464672 |
2011-11-17 | 33.22 | 33.25 | 32.64 | 32.92 | 10134159 |
2011-11-18 | 33.01 | 33.05 | 32.81 | 32.85 | 6194673 |
2011-11-21 | 32.39 | 32.47 | 32.10 | 32.22 | 7436574 |
2011-11-22 | 32.21 | 32.45 | 32.12 | 32.30 | 5162052 |
2011-11-23 | 32.08 | 32.08 | 31.79 | 31.83 | 6472358 |
2011-11-25 | 31.74 | 31.96 | 31.68 | 31.71 | 2497579 |
2011-11-28 | 32.25 | 32.62 | 32.25 | 32.56 | 7381192 |
2011-11-29 | 32.63 | 32.90 | 32.59 | 32.70 | 4789862 |
2011-11-30 | 33.40 | 33.92 | 33.37 | 33.88 | 13397084 |
2011-12-01 | 33.80 | 34.12 | 33.80 | 33.93 | 5973050 |
2011-12-02 | 34.12 | 34.16 | 33.43 | 33.51 | 15173381 |
2011-12-05 | 33.86 | 33.99 | 33.40 | 33.57 | 43739090 |
2011-12-06 | 33.63 | 33.92 | 33.57 | 33.71 | 5064387 |
2011-12-07 | 33.66 | 34.12 | 33.53 | 33.96 | 6479719 |
2011-12-08 | 33.80 | 33.87 | 33.26 | 33.33 | 7784509 |
2011-12-09 | 33.49 | 33.89 | 33.43 | 33.82 | 5606006 |
2011-12-12 | 33.59 | 33.67 | 33.27 | 33.42 | 5421451 |
2011-12-13 | 33.62 | 33.81 | 33.26 | 33.36 | 5022818 |
2011-12-14 | 33.32 | 33.50 | 33.25 | 33.34 | 5186732 |
2011-12-15 | 33.55 | 33.80 | 33.53 | 33.71 | 6535291 |
2011-12-16 | 33.75 | 33.75 | 33.40 | 33.41 | 5777223 |
2011-12-19 | 33.56 | 33.80 | 33.31 | 33.41 | 4601638 |
2011-12-20 | 33.79 | 34.16 | 33.74 | 34.11 | 5208816 |
2011-12-21 | 34.20 | 34.38 | 34.06 | 34.33 | 5196890 |
2011-12-22 | 34.47 | 34.59 | 34.31 | 34.58 | 3699830 |
2011-12-23 | 34.66 | 34.84 | 34.58 | 34.80 | 2240243 |
2011-12-27 | 34.73 | 34.96 | 34.73 | 34.88 | 2224070 |
2011-12-28 | 34.88 | 34.88 | 34.43 | 34.50 | 5908161 |
2011-12-29 | 34.47 | 34.81 | 34.47 | 34.75 | 4775363 |
2011-12-30 | 34.65 | 34.87 | 34.63 | 34.69 | 2711530 |
2012-01-03 | 35.10 | 35.26 | 35.03 | 35.14 | 18864221 |
2012-01-04 | 35.11 | 35.13 | 34.85 | 34.97 | 6173983 |
2012-01-05 | 34.78 | 35.11 | 34.71 | 35.07 | 5939682 |
2012-01-06 | 35.12 | 35.21 | 34.96 | 35.13 | 6762440 |
2012-01-09 | 35.20 | 35.22 | 34.91 | 35.19 | 10695298 |
2012-01-10 | 35.43 | 35.53 | 35.40 | 35.45 | 7122237 |
2012-01-11 | 35.41 | 35.54 | 35.29 | 35.48 | 3500955 |
2012-01-12 | 35.56 | 35.62 | 35.33 | 35.59 | 3409115 |
2012-01-13 | 35.36 | 35.46 | 35.16 | 35.43 | 4826746 |
2012-01-17 | 35.71 | 35.87 | 35.61 | 35.65 | 5792817 |
2012-01-18 | 35.64 | 35.86 | 35.57 | 35.85 | 6940372 |
2012-01-19 | 35.76 | 35.89 | 35.66 | 35.85 | 4447515 |
2012-01-20 | 35.90 | 35.96 | 35.72 | 35.85 | 7768838 |
2012-01-23 | 35.86 | 35.92 | 35.59 | 35.69 | 5658175 |
2012-01-24 | 35.59 | 35.82 | 35.59 | 35.70 | 4382133 |
2012-01-25 | 35.56 | 36.02 | 35.48 | 35.96 | 6827190 |
2012-01-26 | 36.10 | 36.10 | 35.68 | 35.80 | 5074496 |
2012-01-27 | 35.66 | 35.94 | 35.66 | 35.82 | 3500667 |
2012-01-30 | 35.60 | 35.79 | 35.45 | 35.77 | 5297788 |
2012-01-31 | 35.90 | 36.13 | 35.71 | 35.80 | 7538662 |
2012-02-01 | 35.91 | 36.32 | 35.91 | 36.15 | 13009192 |
2012-02-02 | 36.19 | 36.19 | 35.80 | 36.01 | 5953322 |
2012-02-03 | 36.22 | 36.27 | 36.09 | 36.22 | 8292409 |
2012-02-06 | 36.06 | 36.15 | 35.91 | 36.02 | 4095364 |
2012-02-07 | 35.98 | 36.19 | 35.86 | 36.15 | 3442136 |
2012-02-08 | 36.16 | 36.19 | 35.95 | 36.15 | 4758290 |
2012-02-09 | 36.13 | 36.15 | 35.86 | 35.96 | 6164476 |
2012-02-10 | 35.75 | 35.85 | 35.62 | 35.81 | 3648007 |
2012-02-13 | 35.98 | 36.17 | 35.97 | 36.08 | 5493762 |
2012-02-14 | 36.09 | 36.25 | 36.00 | 36.23 | 4253103 |
2012-02-15 | 36.26 | 36.32 | 36.05 | 36.16 | 5725264 |
2012-02-16 | 36.10 | 36.40 | 36.04 | 36.36 | 5059891 |
2012-02-17 | 36.34 | 36.36 | 36.17 | 36.24 | 4532294 |
2012-02-21 | 36.30 | 36.34 | 35.92 | 35.98 | 7076975 |
2012-02-22 | 35.95 | 36.09 | 35.85 | 35.98 | 4212267 |
2012-02-23 | 36.00 | 36.07 | 35.93 | 36.01 | 3551574 |
2012-02-24 | 36.11 | 36.24 | 36.04 | 36.19 | 7647137 |
2012-02-27 | 36.01 | 36.34 | 35.92 | 36.26 | 9274065 |
2012-02-28 | 36.22 | 36.46 | 36.18 | 36.40 | 4370212 |
2012-02-29 | 36.38 | 36.48 | 36.18 | 36.21 | 6353827 |
2012-03-01 | 36.21 | 36.42 | 36.18 | 36.37 | 6014044 |
2012-03-02 | 36.44 | 36.44 | 36.22 | 36.31 | 3602672 |
2012-03-05 | 36.27 | 36.42 | 36.18 | 36.23 | 3395746 |
2012-03-06 | 36.03 | 36.12 | 35.68 | 35.76 | 4315935 |
2012-03-07 | 35.84 | 35.96 | 35.72 | 35.92 | 4343107 |
2012-03-08 | 36.11 | 36.41 | 36.11 | 36.32 | 4186388 |
2012-03-09 | 36.37 | 36.60 | 36.35 | 36.47 | 4698178 |
2012-03-12 | 36.40 | 36.54 | 36.39 | 36.47 | 2426577 |
2012-03-13 | 36.66 | 37.01 | 36.58 | 36.99 | 7159385 |
2012-03-14 | 36.90 | 37.06 | 36.90 | 36.98 | 6216971 |
2012-03-15 | 36.99 | 37.10 | 36.89 | 37.04 | 3819861 |
2012-03-16 | 36.95 | 36.99 | 36.80 | 36.85 | 4000270 |
2012-03-19 | 36.79 | 36.90 | 36.72 | 36.84 | 4130750 |
2012-03-20 | 36.62 | 36.77 | 36.61 | 36.65 | 2980582 |
2012-03-21 | 36.69 | 36.72 | 36.57 | 36.64 | 3717857 |
2012-03-22 | 36.48 | 36.59 | 36.40 | 36.51 | 4888194 |
2012-03-23 | 36.59 | 36.66 | 36.46 | 36.66 | 2760532 |
2012-03-26 | 36.86 | 37.26 | 36.81 | 37.26 | 9504577 |
2012-03-27 | 37.28 | 37.48 | 37.28 | 37.33 | 5334958 |
2012-03-28 | 37.36 | 37.49 | 37.07 | 37.25 | 8930585 |
2012-03-29 | 37.09 | 37.37 | 37.04 | 37.33 | 8620651 |
2012-03-30 | 37.47 | 37.66 | 37.41 | 37.61 | 7242821 |
2012-04-02 | 37.61 | 37.84 | 37.48 | 37.74 | 10149189 |
2012-04-03 | 37.78 | 38.00 | 37.55 | 37.72 | 8863069 |
2012-04-04 | 37.57 | 37.63 | 37.43 | 37.52 | 7096895 |
2012-04-05 | 37.40 | 37.55 | 37.32 | 37.51 | 3536294 |
2012-04-09 | 37.19 | 37.22 | 37.02 | 37.04 | 3188564 |
2012-04-10 | 37.02 | 37.11 | 36.60 | 36.62 | 6500192 |
2012-04-11 | 36.93 | 36.96 | 36.72 | 36.75 | 3793531 |
2012-04-12 | 36.79 | 36.99 | 36.77 | 36.95 | 4721876 |
2012-04-13 | 36.89 | 36.89 | 36.58 | 36.58 | 4560677 |
2012-04-16 | 36.76 | 36.76 | 36.48 | 36.59 | 7243205 |
2012-04-17 | 36.78 | 37.16 | 36.70 | 37.13 | 4194637 |
2012-04-18 | 37.06 | 37.14 | 36.99 | 37.01 | 4080229 |
2012-04-19 | 37.21 | 37.39 | 36.95 | 37.09 | 9542746 |
2012-04-20 | 37.21 | 37.48 | 37.15 | 37.29 | 5714547 |
2012-04-23 | 36.90 | 37.05 | 36.89 | 37.00 | 4906722 |
2012-04-24 | 37.03 | 37.21 | 36.95 | 37.13 | 2971108 |
2012-04-25 | 37.32 | 37.58 | 37.29 | 37.52 | 6216388 |
2012-04-26 | 37.35 | 37.56 | 37.22 | 37.51 | 5472670 |
2012-04-27 | 37.58 | 37.70 | 37.42 | 37.53 | 3979396 |
2012-04-30 | 37.51 | 37.63 | 37.41 | 37.51 | 4775087 |
2012-05-01 | 37.44 | 37.75 | 37.26 | 37.65 | 5532509 |
2012-05-02 | 37.50 | 37.61 | 37.47 | 37.58 | 2863251 |
2012-05-03 | 37.62 | 37.62 | 37.38 | 37.44 | 3297100 |
2012-05-04 | 37.29 | 37.32 | 36.93 | 36.95 | 4886358 |
2012-05-07 | 36.73 | 37.16 | 36.73 | 37.03 | 5690190 |
2012-05-08 | 36.82 | 37.12 | 36.66 | 37.04 | 3984408 |
2012-05-09 | 36.83 | 37.02 | 36.58 | 36.79 | 8694811 |
2012-05-10 | 36.97 | 37.20 | 36.97 | 37.05 | 3401534 |
2012-05-11 | 36.98 | 37.30 | 36.97 | 37.01 | 3514116 |
2012-05-14 | 36.80 | 37.04 | 36.63 | 36.89 | 8433738 |
2012-05-15 | 36.80 | 36.94 | 36.58 | 36.67 | 5206145 |
2012-05-16 | 36.76 | 36.90 | 36.68 | 36.73 | 6770622 |
2012-05-17 | 36.80 | 36.81 | 36.35 | 36.39 | 5766802 |
2012-05-18 | 36.49 | 36.50 | 35.96 | 36.07 | 6830625 |
2012-05-21 | 36.11 | 36.45 | 36.09 | 36.42 | 7835830 |
2012-05-22 | 36.45 | 36.66 | 36.22 | 36.32 | 5614344 |
2012-05-23 | 36.23 | 36.34 | 35.81 | 36.16 | 6769768 |
2012-05-24 | 36.26 | 36.51 | 36.16 | 36.51 | 6592327 |
2012-05-25 | 36.42 | 36.62 | 36.31 | 36.42 | 3065789 |
2012-05-29 | 36.62 | 36.75 | 36.42 | 36.54 | 9650042 |
2012-05-30 | 36.41 | 36.43 | 36.22 | 36.33 | 3818102 |
2012-05-31 | 36.33 | 36.41 | 35.95 | 36.15 | 4766290 |
2012-06-01 | 35.80 | 35.90 | 35.47 | 35.51 | 10556685 |
2012-06-04 | 35.52 | 35.67 | 35.38 | 35.59 | 5566744 |
2012-06-05 | 35.48 | 35.88 | 35.45 | 35.79 | 7621864 |
2012-06-06 | 35.93 | 36.35 | 35.87 | 36.35 | 8536378 |
2012-06-07 | 36.59 | 36.60 | 36.29 | 36.37 | 7312652 |
2012-06-08 | 36.26 | 36.63 | 36.26 | 36.59 | 5226235 |
2012-06-11 | 36.70 | 36.77 | 36.25 | 36.27 | 7851484 |
2012-06-12 | 36.34 | 36.61 | 36.14 | 36.61 | 8853920 |
2012-06-13 | 36.60 | 36.90 | 36.47 | 36.57 | 15158934 |
2012-06-14 | 36.65 | 37.22 | 36.58 | 37.12 | 14048389 |
2012-06-15 | 37.00 | 37.15 | 36.97 | 37.06 | 7422606 |
2012-06-18 | 37.05 | 37.31 | 37.02 | 37.31 | 7202243 |
2012-06-19 | 37.38 | 37.75 | 37.38 | 37.65 | 6074481 |
2012-06-20 | 37.59 | 37.73 | 37.30 | 37.55 | 5874291 |
2012-06-21 | 37.47 | 37.64 | 36.98 | 37.03 | 5341055 |
2012-06-22 | 37.21 | 37.49 | 37.13 | 37.42 | 4764057 |
2012-06-25 | 36.88 | 37.12 | 36.88 | 36.96 | 8618134 |
2012-06-26 | 37.03 | 37.19 | 36.94 | 37.07 | 6401509 |
2012-06-27 | 37.18 | 37.60 | 37.12 | 37.47 | 8066837 |
2012-06-28 | 37.35 | 37.41 | 36.92 | 37.30 | 12607264 |
2012-06-29 | 37.62 | 38.03 | 37.62 | 38.01 | 9551121 |
2012-07-02 | 38.14 | 38.15 | 37.85 | 38.13 | 6582544 |
2012-07-03 | 38.12 | 38.22 | 37.97 | 38.12 | 3697140 |
2012-07-05 | 38.03 | 38.06 | 37.84 | 37.88 | 3692437 |
2012-07-06 | 37.73 | 37.78 | 37.48 | 37.63 | 5904269 |
2012-07-09 | 37.46 | 37.89 | 37.46 | 37.83 | 6279535 |
2012-07-10 | 38.05 | 38.05 | 37.53 | 37.65 | 5669760 |
2012-07-11 | 37.62 | 37.69 | 37.42 | 37.62 | 6571962 |
2012-07-12 | 37.58 | 37.83 | 37.39 | 37.71 | 3999508 |
2012-07-13 | 37.72 | 38.19 | 37.70 | 38.13 | 5160964 |
2012-07-16 | 38.09 | 38.24 | 38.00 | 38.20 | 3850592 |
2012-07-17 | 38.29 | 38.77 | 38.12 | 38.69 | 6453864 |
2012-07-18 | 38.55 | 38.84 | 38.44 | 38.75 | 5748677 |
2012-07-19 | 38.83 | 38.84 | 38.52 | 38.75 | 4801770 |
2012-07-20 | 38.61 | 38.70 | 38.19 | 38.25 | 4197444 |
2012-07-23 | 37.87 | 37.90 | 37.59 | 37.80 | 4673970 |
2012-07-24 | 37.77 | 37.81 | 37.18 | 37.38 | 4431101 |
2012-07-25 | 37.44 | 37.62 | 37.21 | 37.56 | 5069047 |
2012-07-26 | 37.95 | 38.10 | 37.77 | 37.92 | 8521140 |
2012-07-27 | 38.15 | 38.90 | 38.13 | 38.83 | 6373160 |
2012-07-30 | 38.74 | 38.82 | 38.57 | 38.63 | 5215340 |
2012-07-31 | 38.60 | 38.76 | 38.38 | 38.38 | 5167020 |
2012-08-01 | 38.61 | 38.70 | 38.34 | 38.41 | 6243838 |
2012-08-02 | 38.12 | 38.30 | 37.78 | 38.04 | 5332079 |
2012-08-03 | 38.46 | 38.72 | 38.40 | 38.49 | 4462567 |
2012-08-06 | 38.62 | 38.63 | 38.46 | 38.50 | 3532248 |
2012-08-07 | 38.43 | 38.53 | 38.37 | 38.41 | 4235680 |
2012-08-08 | 38.49 | 38.61 | 38.38 | 38.55 | 3203491 |
2012-08-09 | 38.52 | 38.66 | 38.45 | 38.53 | 3110252 |
2012-08-10 | 38.51 | 38.72 | 38.44 | 38.69 | 3949057 |
2012-08-13 | 38.56 | 38.64 | 38.41 | 38.59 | 2250993 |
2012-08-14 | 38.76 | 38.77 | 38.61 | 38.69 | 2448620 |
2012-08-15 | 38.70 | 38.89 | 38.63 | 38.78 | 2294566 |
2012-08-16 | 38.78 | 38.78 | 38.54 | 38.68 | 4592765 |
2012-08-17 | 38.72 | 38.72 | 38.36 | 38.48 | 6007793 |
2012-08-20 | 38.48 | 38.61 | 38.43 | 38.56 | 4566484 |
2012-08-21 | 38.57 | 38.75 | 38.42 | 38.43 | 5663432 |
2012-08-22 | 38.39 | 38.54 | 38.35 | 38.46 | 2509774 |
2012-08-23 | 38.43 | 38.51 | 38.33 | 38.41 | 2565280 |
2012-08-24 | 38.45 | 38.84 | 38.41 | 38.74 | 5991150 |
2012-08-27 | 38.77 | 38.94 | 38.65 | 38.78 | 3610940 |
2012-08-28 | 38.65 | 38.85 | 38.60 | 38.72 | 3558889 |
2012-08-29 | 38.70 | 38.99 | 38.69 | 38.85 | 2849145 |
2012-08-30 | 38.66 | 38.81 | 38.55 | 38.72 | 3807997 |
2012-08-31 | 38.86 | 39.05 | 38.67 | 38.80 | 4666233 |
2012-09-04 | 38.80 | 39.02 | 38.62 | 38.92 | 6334389 |
2012-09-05 | 38.99 | 39.08 | 38.82 | 38.93 | 2779798 |
2012-09-06 | 39.10 | 39.56 | 39.10 | 39.55 | 5035575 |
2012-09-07 | 39.63 | 39.66 | 39.42 | 39.53 | 3980884 |
2012-09-10 | 39.54 | 39.57 | 39.39 | 39.39 | 2781239 |
2012-09-11 | 39.40 | 39.52 | 39.37 | 39.41 | 2391976 |
2012-09-12 | 39.42 | 39.54 | 39.36 | 39.43 | 2864129 |
2012-09-13 | 39.44 | 39.91 | 39.30 | 39.83 | 6849317 |
2012-09-14 | 39.83 | 39.89 | 39.55 | 39.69 | 11318608 |
2012-09-17 | 39.57 | 39.90 | 39.57 | 39.90 | 2602484 |
2012-09-18 | 39.84 | 40.08 | 39.81 | 40.03 | 3210575 |
2012-09-19 | 40.03 | 40.21 | 39.99 | 40.07 | 4891081 |
2012-09-20 | 40.04 | 40.24 | 39.93 | 40.24 | 4836470 |
2012-09-21 | 40.14 | 40.32 | 40.08 | 40.19 | 8167402 |
2012-09-24 | 40.14 | 40.38 | 40.09 | 40.30 | 6989908 |
2012-09-25 | 40.42 | 40.68 | 40.26 | 40.27 | 4965211 |
2012-09-26 | 40.36 | 40.45 | 40.04 | 40.07 | 6669029 |
2012-09-27 | 40.12 | 40.40 | 40.09 | 40.30 | 3146042 |
2012-09-28 | 40.22 | 40.23 | 39.95 | 40.12 | 4719529 |
2012-10-01 | 40.24 | 40.61 | 40.22 | 40.36 | 5344459 |
2012-10-02 | 40.50 | 40.65 | 40.34 | 40.54 | 6266513 |
2012-10-03 | 40.59 | 40.91 | 40.55 | 40.88 | 5785918 |
2012-10-04 | 40.94 | 41.27 | 40.91 | 41.13 | 6372156 |
2012-10-05 | 41.27 | 41.34 | 41.07 | 41.17 | 4033473 |
2012-10-08 | 41.15 | 41.19 | 40.94 | 41.14 | 3126011 |
2012-10-09 | 40.92 | 40.99 | 40.61 | 40.64 | 6128341 |
2012-10-10 | 40.66 | 40.66 | 40.21 | 40.34 | 6180362 |
2012-10-11 | 40.52 | 40.64 | 40.36 | 40.37 | 3791824 |
2012-10-12 | 40.54 | 40.63 | 40.29 | 40.31 | 3508304 |
2012-10-15 | 40.41 | 40.92 | 40.40 | 40.89 | 12298049 |
2012-10-16 | 41.02 | 41.33 | 41.01 | 41.33 | 5658160 |
2012-10-17 | 41.40 | 41.40 | 41.17 | 41.33 | 5397903 |
2012-10-18 | 41.08 | 41.36 | 41.01 | 41.34 | 4289213 |
2012-10-19 | 41.24 | 41.33 | 40.53 | 40.60 | 6218469 |
2012-10-22 | 40.60 | 40.68 | 40.39 | 40.63 | 4485754 |
2012-10-23 | 40.32 | 40.32 | 39.85 | 40.09 | 5915582 |
2012-10-24 | 40.33 | 40.38 | 40.11 | 40.16 | 5884353 |
2012-10-25 | 40.41 | 40.58 | 40.29 | 40.48 | 4746260 |
2012-10-26 | 40.43 | 40.52 | 40.14 | 40.32 | 3641148 |
2012-10-31 | 40.52 | 40.58 | 39.85 | 40.03 | 8629874 |
2012-11-01 | 39.99 | 40.48 | 39.99 | 40.36 | 4900541 |
2012-11-02 | 40.42 | 40.55 | 40.09 | 40.14 | 7032989 |
2012-11-05 | 40.09 | 40.25 | 39.90 | 40.16 | 4693806 |
2012-11-06 | 40.13 | 40.45 | 39.95 | 40.20 | 7549181 |
2012-11-07 | 39.96 | 39.97 | 39.16 | 39.53 | 11974923 |
2012-11-08 | 39.51 | 39.55 | 39.05 | 39.06 | 8888981 |
2012-11-09 | 38.98 | 39.43 | 38.90 | 39.17 | 7340637 |
2012-11-12 | 39.46 | 39.54 | 39.29 | 39.37 | 3573718 |
2012-11-13 | 39.21 | 39.65 | 39.19 | 39.22 | 5221677 |
2012-11-14 | 39.25 | 39.38 | 38.65 | 38.74 | 6859173 |
2012-11-15 | 38.72 | 38.80 | 38.48 | 38.64 | 8624518 |
2012-11-16 | 38.66 | 39.04 | 38.58 | 38.93 | 9847020 |
2012-11-19 | 39.30 | 39.36 | 39.17 | 39.34 | 7423705 |
2012-11-20 | 39.33 | 39.57 | 39.24 | 39.56 | 4895679 |
2012-11-21 | 39.46 | 39.67 | 39.46 | 39.53 | 5205640 |
2012-11-23 | 39.76 | 40.03 | 39.65 | 40.02 | 2853329 |
2012-11-26 | 39.83 | 39.86 | 39.64 | 39.84 | 4703867 |
2012-11-27 | 39.67 | 39.89 | 39.58 | 39.60 | 5396605 |
2012-11-28 | 39.48 | 39.94 | 39.29 | 39.92 | 7531137 |
2012-11-29 | 40.16 | 40.27 | 40.01 | 40.19 | 8403341 |
2012-11-30 | 40.23 | 40.32 | 40.07 | 40.24 | 4229009 |
2012-12-03 | 40.34 | 40.50 | 40.09 | 40.15 | 9936955 |
2012-12-04 | 40.15 | 40.37 | 40.14 | 40.24 | 4080358 |
2012-12-05 | 40.32 | 40.55 | 40.08 | 40.37 | 6294331 |
2012-12-06 | 40.35 | 40.44 | 40.26 | 40.35 | 2943845 |
2012-12-07 | 40.50 | 40.51 | 40.16 | 40.48 | 4618968 |
2012-12-10 | 40.38 | 40.72 | 40.32 | 40.65 | 5240833 |
2012-12-11 | 40.84 | 41.18 | 40.71 | 41.08 | 3891178 |
2012-12-12 | 41.15 | 41.30 | 40.95 | 41.02 | 6757567 |
2012-12-13 | 40.98 | 41.05 | 40.59 | 40.67 | 5929162 |
2012-12-14 | 40.55 | 40.68 | 40.46 | 40.51 | 5246261 |
2012-12-17 | 40.64 | 40.84 | 40.54 | 40.83 | 5549075 |
2012-12-18 | 40.98 | 41.21 | 40.75 | 41.14 | 8472467 |
2012-12-19 | 41.17 | 41.17 | 40.68 | 40.71 | 6996892 |
2012-12-20 | 40.64 | 40.78 | 40.56 | 40.77 | 4718618 |
2012-12-21 | 40.19 | 40.37 | 40.06 | 40.21 | 5572851 |
2012-12-24 | 40.05 | 40.18 | 39.97 | 40.05 | 3332679 |
2012-12-26 | 40.10 | 40.12 | 39.76 | 39.91 | 4404164 |
2012-12-27 | 39.95 | 40.05 | 39.49 | 39.85 | 5483696 |
2012-12-28 | 39.72 | 39.84 | 39.43 | 39.46 | 5800918 |
2012-12-31 | 39.39 | 39.95 | 39.24 | 39.88 | 11874038 |
2013-01-02 | 40.68 | 40.70 | 40.38 | 40.67 | 9534414 |
2013-01-03 | 40.70 | 40.73 | 40.51 | 40.72 | 5279563 |
2013-01-04 | 40.85 | 40.98 | 40.80 | 40.90 | 4645816 |
2013-01-07 | 40.82 | 41.08 | 40.78 | 41.03 | 4133025 |
2013-01-08 | 41.02 | 41.20 | 41.01 | 41.04 | 5787234 |
2013-01-09 | 41.16 | 41.49 | 41.14 | 41.49 | 5665183 |
2013-01-10 | 41.65 | 41.83 | 41.45 | 41.78 | 5518773 |
2013-01-11 | 41.82 | 41.88 | 41.65 | 41.77 | 3854058 |
2013-01-14 | 41.75 | 41.88 | 41.64 | 41.81 | 4643577 |
2013-01-15 | 41.65 | 41.80 | 41.62 | 41.76 | 5747511 |
2013-01-16 | 41.72 | 41.80 | 41.61 | 41.67 | 3811904 |
2013-01-17 | 41.90 | 42.16 | 41.79 | 42.04 | 4360840 |
2013-01-18 | 42.06 | 42.19 | 41.91 | 42.18 | 6024374 |
2013-01-22 | 42.11 | 42.31 | 41.97 | 42.30 | 7608809 |
2013-01-23 | 42.35 | 42.43 | 42.14 | 42.25 | 5544749 |
2013-01-24 | 42.44 | 42.66 | 42.35 | 42.52 | 8999775 |
2013-01-25 | 42.56 | 42.87 | 42.51 | 42.85 | 4046115 |
2013-01-28 | 42.92 | 42.96 | 42.68 | 42.70 | 5686552 |
2013-01-29 | 42.75 | 43.23 | 42.73 | 43.16 | 7231172 |
2013-01-30 | 43.20 | 43.29 | 42.98 | 43.03 | 5346616 |
2013-01-31 | 42.95 | 43.06 | 42.89 | 42.90 | 6007228 |
2013-02-01 | 43.09 | 43.33 | 42.95 | 43.25 | 5623553 |
2013-02-04 | 43.05 | 43.08 | 42.74 | 42.76 | 7593373 |
2013-02-05 | 42.98 | 43.32 | 42.98 | 43.24 | 8056206 |
2013-02-06 | 43.29 | 43.32 | 43.10 | 43.23 | 3968855 |
2013-02-07 | 43.27 | 43.28 | 42.84 | 43.07 | 6529250 |
2013-02-08 | 43.18 | 43.39 | 43.09 | 43.39 | 4192521 |
2013-02-11 | 43.39 | 43.39 | 43.21 | 43.30 | 2447854 |
2013-02-12 | 43.26 | 43.38 | 43.22 | 43.25 | 5133589 |
2013-02-13 | 43.31 | 43.33 | 43.09 | 43.22 | 4843271 |
2013-02-14 | 43.17 | 43.39 | 43.09 | 43.31 | 5172500 |
2013-02-15 | 43.33 | 43.45 | 43.24 | 43.41 | 8229915 |
2013-02-19 | 43.30 | 43.69 | 43.30 | 43.68 | 7245100 |
2013-02-20 | 43.65 | 43.74 | 43.39 | 43.40 | 6739598 |
2013-02-21 | 43.32 | 43.33 | 43.05 | 43.20 | 7447119 |
2013-02-22 | 43.34 | 43.43 | 43.17 | 43.39 | 6168076 |
2013-02-25 | 43.61 | 43.73 | 42.88 | 42.91 | 6078647 |
2013-02-26 | 43.09 | 43.13 | 42.71 | 43.02 | 6549050 |
2013-02-27 | 43.07 | 43.63 | 42.88 | 43.49 | 6849830 |
2013-02-28 | 43.50 | 43.79 | 43.43 | 43.45 | 4358704 |
2013-03-01 | 43.36 | 43.79 | 43.23 | 43.78 | 7491484 |
2013-03-04 | 43.70 | 44.03 | 43.61 | 44.02 | 4903475 |
2013-03-05 | 44.18 | 44.48 | 44.14 | 44.40 | 6582697 |
2013-03-06 | 44.53 | 44.60 | 44.40 | 44.49 | 5068391 |
2013-03-07 | 44.59 | 44.66 | 44.41 | 44.46 | 4437564 |
2013-03-08 | 44.61 | 44.67 | 44.34 | 44.54 | 4029272 |
2013-03-11 | 44.57 | 44.77 | 44.43 | 44.77 | 6748677 |
2013-03-12 | 44.83 | 45.00 | 44.82 | 44.97 | 4612306 |
2013-03-13 | 44.96 | 45.02 | 44.78 | 44.98 | 4098226 |
2013-03-14 | 45.06 | 45.10 | 44.88 | 45.02 | 3777683 |
2013-03-15 | 44.71 | 44.84 | 44.56 | 44.73 | 5778847 |
2013-03-18 | 44.41 | 44.68 | 44.26 | 44.44 | 4042019 |
2013-03-19 | 44.51 | 44.61 | 44.22 | 44.47 | 7023217 |
2013-03-20 | 44.63 | 44.94 | 44.63 | 44.84 | 4386909 |
2013-03-21 | 44.76 | 44.84 | 44.50 | 44.59 | 4419927 |
2013-03-22 | 44.74 | 44.93 | 44.69 | 44.93 | 6881354 |
2013-03-25 | 45.04 | 45.10 | 44.60 | 44.80 | 6813367 |
2013-03-26 | 44.88 | 45.35 | 44.88 | 45.32 | 4855716 |
2013-03-27 | 45.21 | 45.58 | 45.07 | 45.55 | 5264633 |
2013-03-28 | 45.68 | 46.04 | 45.56 | 46.01 | 7415614 |
2013-04-01 | 45.98 | 46.11 | 45.82 | 46.07 | 6364648 |
2013-04-02 | 46.40 | 46.79 | 46.39 | 46.74 | 8852217 |
2013-04-03 | 46.82 | 46.87 | 46.37 | 46.46 | 8472813 |
2013-04-04 | 46.53 | 46.93 | 46.48 | 46.67 | 9794535 |
2013-04-05 | 46.27 | 46.42 | 46.14 | 46.41 | 9969225 |
2013-04-08 | 46.42 | 46.45 | 46.02 | 46.45 | 7700538 |
2013-04-09 | 46.59 | 46.82 | 46.48 | 46.60 | 5937565 |
2013-04-10 | 46.82 | 47.43 | 46.78 | 47.39 | 9062040 |
2013-04-11 | 47.51 | 48.01 | 47.50 | 47.84 | 7660436 |
2013-04-12 | 47.72 | 47.99 | 47.66 | 47.93 | 5624163 |
2013-04-15 | 47.91 | 48.00 | 47.02 | 47.06 | 10745250 |
2013-04-16 | 47.43 | 47.75 | 47.22 | 47.74 | 8771790 |
2013-04-17 | 47.45 | 47.66 | 47.14 | 47.52 | 16487661 |
2013-04-18 | 47.47 | 47.51 | 46.77 | 46.94 | 10353594 |
2013-04-19 | 47.00 | 47.64 | 47.00 | 47.60 | 12796638 |
2013-04-22 | 47.80 | 47.96 | 47.55 | 47.89 | 4716652 |
2013-04-23 | 48.05 | 48.38 | 47.68 | 48.19 | 10824797 |
2013-04-24 | 48.12 | 48.13 | 47.32 | 47.36 | 12635825 |
2013-04-25 | 47.62 | 47.68 | 47.30 | 47.55 | 10833971 |
2013-04-26 | 47.39 | 47.65 | 47.27 | 47.54 | 6174845 |
2013-04-29 | 47.58 | 47.86 | 47.58 | 47.69 | 3949921 |
2013-04-30 | 47.56 | 47.56 | 47.09 | 47.33 | 8217853 |
2013-05-01 | 46.93 | 47.28 | 46.80 | 46.83 | 9250641 |
2013-05-02 | 47.19 | 47.45 | 47.08 | 47.35 | 9803265 |
2013-05-03 | 47.78 | 47.91 | 47.59 | 47.67 | 6232752 |
2013-05-06 | 47.68 | 47.71 | 47.35 | 47.36 | 10918925 |
2013-05-07 | 47.38 | 47.56 | 47.32 | 47.51 | 9847370 |
2013-05-08 | 47.47 | 47.79 | 47.47 | 47.65 | 20766140 |
2013-05-09 | 47.59 | 47.91 | 47.55 | 47.71 | 7140268 |
2013-05-10 | 47.77 | 48.23 | 47.71 | 48.18 | 6045052 |
2013-05-13 | 48.13 | 48.59 | 48.07 | 48.58 | 9156362 |
2013-05-14 | 48.60 | 49.11 | 48.60 | 49.07 | 6580730 |
2013-05-15 | 49.05 | 49.61 | 49.02 | 49.33 | 11797392 |
2013-05-16 | 49.23 | 49.31 | 48.78 | 48.82 | 7954011 |
2013-05-17 | 48.88 | 49.14 | 48.70 | 49.10 | 9246613 |
2013-05-20 | 49.13 | 49.17 | 48.72 | 48.76 | 8967778 |
2013-05-21 | 48.89 | 49.36 | 48.79 | 49.29 | 8319063 |
2013-05-22 | 49.56 | 50.40 | 49.06 | 49.29 | 20132443 |
2013-05-23 | 48.88 | 49.43 | 48.73 | 49.27 | 6668420 |
2013-05-24 | 49.08 | 49.20 | 48.74 | 49.12 | 5906747 |
2013-05-28 | 49.52 | 50.06 | 49.42 | 49.62 | 9923717 |
2013-05-29 | 49.35 | 49.35 | 48.58 | 48.84 | 15882063 |
2013-05-30 | 48.90 | 49.36 | 48.85 | 49.19 | 9719568 |
2013-05-31 | 48.97 | 49.20 | 48.10 | 48.11 | 13329915 |
2013-06-03 | 48.38 | 48.44 | 47.94 | 48.37 | 12698196 |
2013-06-04 | 48.37 | 48.58 | 47.80 | 48.07 | 13141366 |
2013-06-05 | 48.00 | 48.31 | 47.28 | 47.37 | 12852069 |
2013-06-06 | 47.36 | 48.06 | 47.16 | 48.06 | 16861951 |
2013-06-07 | 48.30 | 48.76 | 48.29 | 48.50 | 7663411 |
2013-06-10 | 48.72 | 48.77 | 48.41 | 48.57 | 5663612 |
2013-06-11 | 48.19 | 48.67 | 47.99 | 48.37 | 9941618 |
2013-06-12 | 48.59 | 48.81 | 47.88 | 47.88 | 8583249 |
2013-06-13 | 47.76 | 48.68 | 47.52 | 48.62 | 6904889 |
2013-06-14 | 48.49 | 48.84 | 48.44 | 48.54 | 7313967 |
2013-06-17 | 48.75 | 49.03 | 48.41 | 48.65 | 8437356 |
2013-06-18 | 48.63 | 49.10 | 48.63 | 49.06 | 7399674 |
2013-06-19 | 49.06 | 49.13 | 48.27 | 48.28 | 22305659 |
2013-06-20 | 48.01 | 48.01 | 46.90 | 47.04 | 28952064 |
2013-06-21 | 47.24 | 47.59 | 46.89 | 47.29 | 15980563 |
2013-06-24 | 46.88 | 47.29 | 46.45 | 46.89 | 19003306 |
2013-06-25 | 47.29 | 47.32 | 46.81 | 47.13 | 5688249 |
2013-06-26 | 47.44 | 47.99 | 47.40 | 47.81 | 7599911 |
2013-06-27 | 48.12 | 48.26 | 47.91 | 47.98 | 5338162 |
2013-06-28 | 47.94 | 48.16 | 47.56 | 47.61 | 8770653 |
2013-07-01 | 47.75 | 48.26 | 47.18 | 47.74 | 25891976 |
2013-07-02 | 47.71 | 47.92 | 47.50 | 47.64 | 5129291 |
2013-07-03 | 47.46 | 47.73 | 47.23 | 47.57 | 3926691 |
2013-07-05 | 47.89 | 48.23 | 47.75 | 48.22 | 4384370 |
2013-07-08 | 48.47 | 48.63 | 48.36 | 48.49 | 6630278 |
2013-07-09 | 48.68 | 48.75 | 48.42 | 48.63 | 5581286 |
2013-07-10 | 48.57 | 49.11 | 48.57 | 48.95 | 5038140 |
2013-07-11 | 49.45 | 49.64 | 49.35 | 49.58 | 7472105 |
2013-07-12 | 49.59 | 49.89 | 49.46 | 49.88 | 5578146 |
2013-07-15 | 50.00 | 50.00 | 49.71 | 49.93 | 4266159 |
2013-07-16 | 49.98 | 50.05 | 49.52 | 49.64 | 7064052 |
2013-07-17 | 49.77 | 50.02 | 49.70 | 49.77 | 4668543 |
2013-07-18 | 49.88 | 50.09 | 49.85 | 49.91 | 6544691 |
2013-07-19 | 49.82 | 50.60 | 49.72 | 50.57 | 6559527 |
2013-07-22 | 50.55 | 50.92 | 50.48 | 50.82 | 6172734 |
2013-07-23 | 50.90 | 50.92 | 50.54 | 50.64 | 5310827 |
2013-07-24 | 50.79 | 50.86 | 50.41 | 50.56 | 3790092 |
2013-07-25 | 50.54 | 50.82 | 50.20 | 50.81 | 3869044 |
2013-07-26 | 50.72 | 51.16 | 50.46 | 51.14 | 4832666 |
2013-07-29 | 51.08 | 51.21 | 50.84 | 50.99 | 6497366 |
2013-07-30 | 51.38 | 51.48 | 50.80 | 51.00 | 5698836 |
2013-07-31 | 51.10 | 51.44 | 50.98 | 51.02 | 6477233 |
2013-08-01 | 51.34 | 51.50 | 51.21 | 51.34 | 8762390 |
2013-08-02 | 51.14 | 51.36 | 51.13 | 51.36 | 3818538 |
2013-08-05 | 51.32 | 51.46 | 51.19 | 51.29 | 3479786 |
2013-08-06 | 51.21 | 51.37 | 50.87 | 51.05 | 4280243 |
2013-08-07 | 50.95 | 51.18 | 50.75 | 51.09 | 3955205 |
2013-08-08 | 51.27 | 51.33 | 50.91 | 51.09 | 3629491 |
2013-08-09 | 50.96 | 51.23 | 50.73 | 50.91 | 3902427 |
2013-08-12 | 50.87 | 50.87 | 50.55 | 50.70 | 3841760 |
2013-08-13 | 50.90 | 51.01 | 50.44 | 50.89 | 4430147 |
2013-08-14 | 50.74 | 51.02 | 50.46 | 50.49 | 5880713 |
2013-08-15 | 50.03 | 50.18 | 49.63 | 49.64 | 6461320 |
2013-08-16 | 49.52 | 49.62 | 49.34 | 49.41 | 10277847 |
2013-08-19 | 49.38 | 49.75 | 49.27 | 49.50 | 8096296 |
2013-08-20 | 49.53 | 49.84 | 49.48 | 49.64 | 5029928 |
2013-08-21 | 49.55 | 49.80 | 49.23 | 49.34 | 6178360 |
2013-08-22 | 49.52 | 49.75 | 49.41 | 49.66 | 2768516 |
2013-08-23 | 49.67 | 49.85 | 49.48 | 49.79 | 2366644 |
2013-08-26 | 49.88 | 50.17 | 49.79 | 49.86 | 3941797 |
2013-08-27 | 49.45 | 49.51 | 48.95 | 49.05 | 6653335 |
2013-08-28 | 49.06 | 49.44 | 48.82 | 49.26 | 6008602 |
2013-08-29 | 49.17 | 49.74 | 49.01 | 49.41 | 4042557 |
2013-08-30 | 49.48 | 49.48 | 49.07 | 49.22 | 4127281 |
2013-09-03 | 49.72 | 49.87 | 49.31 | 49.54 | 6063012 |
2013-09-04 | 49.50 | 50.16 | 49.50 | 50.11 | 4051195 |
2013-09-05 | 50.21 | 50.24 | 50.00 | 50.18 | 4288034 |
2013-09-06 | 50.32 | 50.50 | 49.60 | 50.20 | 5639419 |
2013-09-09 | 50.29 | 50.52 | 50.14 | 50.51 | 4286731 |
2013-09-10 | 50.74 | 50.88 | 50.56 | 50.83 | 6500121 |
2013-09-11 | 50.95 | 51.21 | 50.82 | 51.17 | 6753927 |
2013-09-12 | 51.10 | 51.31 | 51.05 | 51.09 | 3098376 |
2013-09-13 | 51.19 | 51.28 | 51.03 | 51.21 | 3668804 |
2013-09-16 | 51.66 | 51.84 | 51.53 | 51.67 | 6880853 |
2013-09-17 | 51.71 | 51.71 | 51.50 | 51.70 | 3654014 |
2013-09-18 | 51.70 | 52.12 | 51.37 | 52.02 | 6868742 |
2013-09-19 | 52.19 | 52.19 | 51.75 | 51.85 | 6104127 |
2013-09-20 | 51.79 | 51.88 | 51.52 | 51.54 | 8986309 |
2013-09-23 | 51.48 | 51.48 | 51.00 | 51.18 | 4773764 |
2013-09-24 | 51.22 | 51.24 | 50.90 | 50.92 | 5956762 |
2013-09-25 | 51.00 | 51.02 | 50.52 | 50.53 | 5207466 |
2013-09-26 | 50.50 | 50.88 | 50.50 | 50.70 | 4319261 |
2013-09-27 | 50.42 | 50.79 | 50.37 | 50.70 | 3937072 |
2013-09-30 | 50.34 | 50.74 | 50.27 | 50.59 | 8585273 |
2013-10-01 | 50.63 | 51.26 | 50.56 | 51.23 | 11691029 |
2013-10-02 | 50.89 | 51.13 | 50.78 | 51.11 | 6404827 |
2013-10-03 | 51.05 | 51.07 | 50.45 | 50.66 | 7228343 |
2013-10-04 | 50.74 | 51.26 | 50.63 | 51.22 | 4503385 |
2013-10-07 | 50.87 | 50.98 | 50.65 | 50.65 | 3971791 |
2013-10-08 | 50.76 | 50.95 | 49.89 | 49.92 | 7359964 |
2013-10-09 | 50.02 | 50.13 | 49.58 | 49.83 | 11392573 |
2013-10-10 | 50.26 | 51.02 | 50.26 | 50.99 | 7330068 |
2013-10-11 | 50.95 | 51.30 | 50.94 | 51.23 | 4694647 |
2013-10-14 | 50.98 | 51.60 | 50.85 | 51.60 | 8858210 |
2013-10-15 | 51.54 | 51.70 | 51.24 | 51.27 | 8043093 |
2013-10-16 | 51.52 | 52.34 | 51.52 | 52.32 | 7239834 |
2013-10-17 | 52.04 | 52.81 | 52.04 | 52.76 | 6823574 |
2013-10-18 | 52.82 | 52.85 | 52.28 | 52.55 | 7646235 |
2013-10-21 | 52.60 | 52.61 | 52.14 | 52.28 | 4103258 |
2013-10-22 | 52.43 | 52.89 | 52.37 | 52.77 | 5053932 |
2013-10-23 | 52.64 | 52.80 | 52.42 | 52.67 | 5140751 |
2013-10-24 | 52.87 | 52.97 | 52.63 | 52.67 | 3725641 |
2013-10-25 | 52.74 | 52.76 | 52.47 | 52.74 | 3855907 |
2013-10-28 | 52.75 | 53.03 | 52.66 | 52.92 | 8983397 |
2013-10-29 | 53.08 | 53.28 | 52.92 | 53.27 | 7263002 |
2013-10-30 | 53.46 | 53.50 | 52.82 | 52.98 | 8240294 |
2013-10-31 | 52.97 | 53.18 | 52.70 | 52.77 | 5904015 |
2013-11-01 | 52.89 | 53.18 | 52.74 | 53.12 | 10779209 |
2013-11-04 | 53.17 | 53.32 | 52.99 | 53.16 | 3156136 |
2013-11-05 | 53.00 | 53.10 | 52.74 | 52.98 | 4248074 |
2013-11-06 | 53.18 | 53.30 | 52.80 | 52.86 | 4736148 |
2013-11-07 | 53.07 | 53.22 | 52.36 | 52.39 | 6050918 |
2013-11-08 | 52.39 | 53.20 | 52.39 | 53.16 | 6664692 |
2013-11-11 | 53.10 | 53.38 | 53.10 | 53.29 | 5095661 |
2013-11-12 | 53.20 | 53.30 | 53.02 | 53.26 | 3066453 |
2013-11-13 | 53.04 | 53.56 | 52.91 | 53.56 | 5214822 |
2013-11-14 | 53.70 | 54.07 | 53.68 | 54.01 | 6201782 |
2013-11-15 | 54.03 | 54.32 | 53.92 | 54.32 | 4004361 |
2013-11-18 | 54.37 | 54.52 | 53.96 | 54.08 | 3796643 |
2013-11-19 | 53.92 | 54.22 | 53.78 | 54.14 | 4515078 |
2013-11-20 | 54.19 | 54.55 | 54.08 | 54.30 | 4743998 |
2013-11-21 | 54.48 | 54.69 | 54.38 | 54.52 | 4590280 |
2013-11-22 | 54.79 | 55.25 | 54.73 | 55.25 | 5924653 |
2013-11-25 | 55.54 | 55.71 | 55.38 | 55.47 | 5270091 |
2013-11-26 | 55.48 | 55.62 | 55.27 | 55.31 | 5035288 |
2013-11-27 | 55.39 | 55.57 | 55.18 | 55.29 | 4449529 |
2013-11-29 | 55.40 | 55.47 | 55.14 | 55.26 | 2837650 |
2013-12-02 | 55.24 | 55.41 | 55.10 | 55.28 | 4724392 |
2013-12-03 | 55.18 | 55.18 | 54.68 | 54.80 | 4402284 |
2013-12-04 | 54.57 | 54.98 | 54.17 | 54.61 | 3474855 |
2013-12-05 | 54.54 | 54.81 | 54.38 | 54.51 | 3617222 |
2013-12-06 | 54.97 | 55.24 | 54.82 | 55.22 | 4846485 |
2013-12-09 | 55.43 | 55.49 | 55.26 | 55.33 | 3902008 |
2013-12-10 | 55.31 | 55.31 | 54.87 | 55.11 | 3545513 |
2013-12-11 | 55.12 | 55.12 | 54.09 | 54.16 | 9989176 |
2013-12-12 | 54.14 | 54.19 | 53.75 | 53.77 | 5645363 |
2013-12-13 | 53.93 | 54.04 | 53.58 | 53.81 | 4319973 |
2013-12-16 | 54.01 | 54.38 | 53.81 | 53.91 | 6211597 |
2013-12-17 | 53.93 | 54.02 | 53.40 | 53.65 | 5133582 |
2013-12-18 | 53.80 | 55.00 | 53.50 | 54.98 | 10210097 |
2013-12-19 | 54.85 | 54.90 | 54.55 | 54.86 | 6691022 |
2013-12-20 | 54.79 | 55.07 | 54.69 | 54.91 | 6813324 |
2013-12-23 | 55.20 | 55.21 | 54.97 | 55.12 | 3850877 |
2013-12-24 | 55.13 | 55.15 | 54.94 | 55.02 | 3291896 |
2013-12-26 | 55.04 | 55.43 | 55.04 | 55.43 | 2593912 |
2013-12-27 | 55.59 | 55.59 | 55.28 | 55.38 | 2670397 |
2013-12-30 | 55.38 | 55.47 | 55.10 | 55.47 | 2374166 |
2013-12-31 | 55.52 | 55.56 | 55.23 | 55.44 | 6007957 |
2014-01-02 | 55.31 | 55.42 | 55.00 | 55.13 | 8771744 |
2014-01-03 | 55.22 | 55.50 | 55.15 | 55.26 | 3642412 |
2014-01-06 | 55.43 | 55.61 | 54.95 | 55.03 | 9123491 |
2014-01-07 | 55.28 | 55.79 | 55.28 | 55.61 | 5713996 |
2014-01-08 | 55.70 | 56.18 | 55.55 | 56.10 | 7793238 |
2014-01-09 | 56.18 | 56.56 | 56.05 | 56.52 | 6204636 |
2014-01-10 | 56.66 | 56.75 | 56.21 | 56.74 | 7734240 |
2014-01-13 | 56.86 | 57.07 | 56.16 | 56.28 | 12815568 |
2014-01-14 | 56.37 | 57.08 | 56.31 | 56.99 | 6943414 |
2014-01-15 | 57.11 | 57.11 | 56.79 | 56.94 | 10054071 |
2014-01-16 | 56.92 | 57.18 | 56.85 | 57.08 | 5489813 |
2014-01-17 | 57.08 | 57.24 | 56.86 | 57.02 | 6907491 |
2014-01-21 | 57.31 | 57.45 | 56.91 | 57.35 | 5697308 |
2014-01-22 | 57.39 | 57.50 | 57.21 | 57.40 | 5391277 |
2014-01-23 | 57.17 | 57.35 | 56.63 | 57.00 | 7052834 |
2014-01-24 | 56.66 | 56.77 | 55.66 | 55.66 | 13101851 |
2014-01-27 | 55.64 | 55.76 | 55.03 | 55.21 | 13825864 |
2014-01-28 | 55.56 | 56.18 | 55.53 | 55.95 | 8806215 |
2014-01-29 | 55.57 | 56.00 | 55.25 | 55.44 | 12281199 |
2014-01-30 | 55.99 | 56.58 | 55.96 | 56.45 | 10714026 |
2014-01-31 | 55.87 | 56.29 | 55.69 | 55.96 | 10821218 |
2014-02-03 | 56.10 | 56.26 | 54.76 | 54.86 | 15808739 |
2014-02-04 | 55.17 | 55.47 | 55.00 | 55.40 | 10079955 |
2014-02-05 | 55.37 | 55.47 | 54.65 | 55.09 | 16384164 |
2014-02-06 | 55.22 | 55.47 | 55.14 | 55.40 | 7842110 |
2014-02-07 | 55.48 | 56.37 | 55.33 | 56.35 | 11497049 |
2014-02-10 | 56.46 | 56.84 | 56.24 | 56.82 | 7902756 |
2014-02-11 | 56.86 | 57.64 | 56.73 | 57.59 | 10380222 |
2014-02-12 | 57.77 | 57.91 | 57.42 | 57.59 | 6535785 |
2014-02-13 | 57.28 | 58.03 | 57.18 | 58.00 | 8256303 |
2014-02-14 | 57.95 | 58.30 | 57.83 | 58.21 | 8379768 |
2014-02-18 | 58.47 | 58.87 | 58.35 | 58.75 | 10874177 |
2014-02-19 | 58.73 | 58.94 | 58.31 | 58.39 | 10732639 |
2014-02-20 | 58.47 | 59.01 | 58.27 | 58.92 | 9852260 |
2014-02-21 | 58.98 | 59.22 | 58.74 | 58.81 | 5196273 |
2014-02-24 | 59.01 | 59.59 | 58.92 | 59.25 | 6464204 |
2014-02-25 | 59.16 | 59.43 | 58.93 | 59.10 | 6858502 |
2014-02-26 | 59.27 | 59.47 | 58.96 | 59.10 | 7448999 |
2014-02-27 | 59.10 | 59.44 | 58.94 | 59.44 | 5980067 |
2014-02-28 | 59.49 | 60.01 | 58.93 | 59.44 | 10341197 |
2014-03-03 | 58.66 | 59.24 | 58.61 | 59.00 | 8919817 |
2014-03-04 | 59.54 | 60.20 | 59.54 | 60.12 | 9658830 |
2014-03-05 | 60.21 | 60.24 | 59.88 | 59.97 | 10740157 |
2014-03-06 | 60.29 | 60.50 | 59.47 | 59.60 | 14206792 |
2014-03-07 | 59.92 | 60.00 | 59.07 | 59.45 | 12630296 |
2014-03-10 | 59.45 | 59.73 | 59.15 | 59.70 | 7775874 |
2014-03-11 | 59.70 | 60.00 | 59.44 | 59.58 | 6031607 |
2014-03-12 | 59.29 | 59.64 | 59.11 | 59.57 | 8822635 |
2014-03-13 | 59.76 | 59.79 | 58.64 | 58.76 | 12551347 |
2014-03-14 | 58.67 | 58.90 | 58.41 | 58.44 | 8006052 |
2014-03-17 | 58.80 | 59.26 | 58.70 | 59.01 | 6430116 |
2014-03-18 | 59.13 | 59.76 | 59.07 | 59.64 | 6147184 |
2014-03-19 | 59.71 | 60.04 | 59.08 | 59.46 | 8404755 |
2014-03-20 | 59.46 | 59.53 | 59.14 | 59.46 | 4895324 |
2014-03-21 | 59.51 | 59.72 | 58.07 | 58.18 | 19504442 |
2014-03-24 | 58.38 | 58.45 | 57.11 | 57.53 | 20495099 |
2014-03-25 | 57.72 | 58.43 | 57.44 | 58.04 | 14646433 |
2014-03-26 | 58.31 | 58.76 | 58.01 | 58.02 | 13638275 |
2014-03-27 | 58.09 | 58.24 | 57.43 | 57.95 | 12960990 |
2014-03-28 | 58.11 | 58.65 | 57.52 | 57.71 | 13128851 |
2014-03-31 | 58.19 | 58.54 | 58.00 | 58.49 | 9508135 |
2014-04-01 | 58.66 | 59.13 | 58.46 | 58.86 | 10115357 |
2014-04-02 | 59.00 | 59.16 | 58.81 | 59.12 | 8999250 |
2014-04-03 | 59.23 | 59.27 | 58.60 | 58.99 | 9609530 |
2014-04-04 | 59.31 | 59.49 | 57.98 | 58.01 | 20116645 |
2014-04-07 | 57.71 | 58.36 | 57.16 | 57.43 | 15269233 |
2014-04-08 | 57.48 | 57.51 | 56.61 | 56.96 | 15165040 |
2014-04-09 | 57.09 | 58.19 | 57.05 | 58.17 | 14438585 |
2014-04-10 | 58.16 | 58.25 | 56.11 | 56.24 | 17622692 |
2014-04-11 | 55.99 | 56.69 | 55.56 | 55.71 | 14710731 |
2014-04-14 | 56.09 | 56.34 | 55.39 | 56.02 | 11085252 |
2014-04-15 | 56.24 | 56.74 | 55.42 | 56.62 | 17424536 |
2014-04-16 | 57.11 | 57.21 | 56.54 | 56.90 | 29585654 |
2014-04-17 | 56.92 | 57.18 | 56.59 | 56.89 | 8656853 |
2014-04-21 | 57.00 | 57.59 | 56.89 | 57.57 | 5549914 |
2014-04-22 | 57.98 | 58.51 | 57.90 | 58.19 | 8981137 |
2014-04-23 | 58.30 | 58.33 | 57.71 | 57.90 | 8669286 |
2014-04-24 | 58.21 | 58.21 | 57.28 | 57.82 | 8012689 |
2014-04-25 | 57.78 | 57.80 | 57.24 | 57.39 | 6368627 |
2014-04-28 | 57.87 | 58.13 | 56.98 | 57.73 | 9735247 |
2014-04-29 | 57.83 | 58.12 | 57.68 | 58.07 | 8955765 |
2014-04-30 | 57.97 | 58.21 | 57.77 | 58.12 | 11115209 |
2014-05-01 | 58.16 | 58.57 | 57.79 | 58.25 | 6857522 |
2014-05-02 | 58.23 | 58.34 | 57.63 | 57.75 | 6126561 |
2014-05-05 | 57.55 | 58.15 | 57.21 | 58.13 | 7218668 |
2014-05-06 | 58.07 | 58.07 | 57.59 | 57.62 | 6117725 |
2014-05-07 | 57.70 | 57.79 | 57.03 | 57.78 | 9058117 |
2014-05-08 | 57.81 | 58.12 | 57.31 | 57.47 | 7710004 |
2014-05-09 | 57.53 | 57.88 | 57.11 | 57.82 | 7298599 |
2014-05-12 | 58.05 | 58.45 | 57.95 | 58.41 | 5244471 |
2014-05-13 | 58.56 | 58.71 | 58.42 | 58.50 | 3230398 |
2014-05-14 | 58.47 | 58.72 | 58.30 | 58.54 | 3746722 |
2014-05-15 | 58.33 | 58.39 | 57.68 | 57.95 | 6469381 |
2014-05-16 | 58.02 | 58.20 | 57.71 | 58.15 | 8913526 |
2014-05-19 | 58.15 | 58.55 | 58.00 | 58.51 | 4386054 |
2014-05-20 | 58.51 | 58.55 | 57.97 | 58.14 | 4611825 |
2014-05-21 | 58.34 | 58.68 | 58.22 | 58.63 | 3921546 |
2014-05-22 | 58.65 | 59.17 | 58.46 | 58.98 | 3526105 |
2014-05-23 | 59.00 | 59.12 | 58.81 | 59.01 | 2796717 |
2014-05-27 | 59.33 | 59.38 | 59.01 | 59.33 | 3246595 |
2014-05-28 | 59.30 | 59.45 | 59.16 | 59.16 | 4401693 |
2014-05-29 | 59.31 | 59.63 | 59.31 | 59.63 | 2682165 |
2014-05-30 | 59.51 | 59.82 | 59.50 | 59.79 | 7778275 |
2014-06-02 | 59.74 | 59.94 | 59.42 | 59.87 | 4880336 |
2014-06-03 | 59.73 | 60.02 | 59.61 | 59.98 | 3054482 |
2014-06-04 | 59.93 | 60.15 | 59.78 | 60.15 | 3600011 |
2014-06-05 | 60.22 | 60.41 | 59.79 | 60.22 | 3929846 |
2014-06-06 | 60.27 | 60.40 | 60.04 | 60.16 | 3950918 |
2014-06-09 | 60.11 | 60.16 | 59.73 | 59.85 | 5533449 |
2014-06-10 | 59.86 | 60.05 | 59.46 | 60.05 | 6922426 |
2014-06-11 | 59.80 | 60.07 | 59.77 | 59.98 | 5901164 |
2014-06-12 | 59.85 | 59.97 | 59.54 | 59.68 | 4305324 |
2014-06-13 | 59.73 | 59.78 | 59.47 | 59.63 | 2950920 |
2014-06-16 | 59.90 | 60.20 | 59.55 | 59.75 | 9021662 |
2014-06-17 | 59.77 | 59.87 | 59.54 | 59.72 | 3728159 |
2014-06-18 | 59.66 | 60.21 | 59.58 | 60.20 | 5374240 |
2014-06-19 | 60.17 | 60.40 | 60.13 | 60.40 | 4313803 |
2014-06-20 | 60.36 | 60.69 | 60.30 | 60.68 | 4426653 |
2014-06-23 | 60.72 | 60.77 | 60.40 | 60.45 | 3406711 |
2014-06-24 | 60.65 | 60.97 | 60.42 | 60.49 | 4868458 |
2014-06-25 | 60.46 | 61.19 | 60.42 | 61.15 | 20099195 |
2014-06-26 | 61.30 | 61.34 | 60.72 | 61.23 | 11236433 |
2014-06-27 | 61.05 | 61.22 | 60.86 | 61.07 | 4840860 |
2014-06-30 | 61.11 | 61.25 | 60.76 | 60.83 | 6540585 |
2014-07-01 | 61.07 | 61.72 | 61.00 | 61.60 | 8150627 |
2014-07-02 | 61.58 | 62.07 | 61.49 | 62.07 | 4036664 |
2014-07-03 | 62.20 | 62.34 | 61.93 | 62.32 | 2468587 |
2014-07-07 | 62.07 | 62.33 | 61.80 | 61.85 | 3900326 |
2014-07-08 | 61.75 | 61.78 | 61.06 | 61.27 | 7145438 |
2014-07-09 | 61.44 | 61.59 | 61.11 | 61.53 | 5879917 |
2014-07-10 | 61.04 | 61.62 | 60.81 | 61.49 | 4726647 |
2014-07-11 | 61.58 | 61.68 | 61.24 | 61.62 | 3779770 |
2014-07-14 | 61.98 | 61.98 | 61.67 | 61.82 | 4078764 |
2014-07-15 | 61.86 | 61.90 | 61.15 | 61.29 | 5498884 |
2014-07-16 | 61.49 | 61.53 | 60.82 | 61.09 | 5279219 |
2014-07-17 | 60.85 | 61.36 | 60.35 | 60.42 | 7322415 |
2014-07-18 | 60.64 | 61.52 | 60.50 | 61.41 | 8938743 |
2014-07-21 | 61.23 | 61.26 | 60.95 | 61.16 | 3731885 |
2014-07-22 | 61.47 | 61.86 | 61.44 | 61.69 | 5640694 |
2014-07-23 | 62.15 | 62.28 | 61.90 | 62.19 | 7265003 |
2014-07-24 | 62.33 | 62.40 | 62.00 | 62.06 | 6107422 |
2014-07-25 | 61.93 | 61.95 | 61.52 | 61.83 | 4129327 |
2014-07-28 | 61.85 | 62.05 | 61.56 | 61.89 | 7004884 |
2014-07-29 | 62.08 | 62.17 | 61.82 | 61.94 | 5321796 |
2014-07-30 | 62.25 | 62.48 | 61.87 | 62.19 | 7752694 |
2014-07-31 | 61.63 | 61.76 | 60.91 | 60.91 | 8415797 |
2014-08-01 | 60.77 | 61.27 | 60.50 | 60.96 | 16923843 |
2014-08-04 | 61.09 | 61.34 | 60.67 | 61.22 | 9208914 |
2014-08-05 | 60.96 | 61.16 | 60.43 | 60.63 | 10309531 |
2014-08-06 | 60.37 | 60.85 | 60.15 | 60.60 | 9568213 |
2014-08-07 | 60.73 | 60.80 | 59.71 | 59.82 | 10947034 |
2014-08-08 | 59.90 | 60.57 | 59.70 | 60.53 | 5472579 |
2014-08-11 | 60.77 | 60.95 | 60.47 | 60.50 | 4700622 |
2014-08-12 | 60.44 | 60.60 | 60.28 | 60.45 | 2878463 |
2014-08-13 | 60.69 | 61.24 | 60.67 | 61.18 | 4751902 |
2014-08-14 | 61.29 | 61.90 | 61.10 | 61.90 | 4797399 |
2014-08-15 | 62.20 | 62.27 | 61.39 | 61.96 | 7777642 |
2014-08-18 | 62.27 | 62.53 | 62.19 | 62.44 | 7448758 |
2014-08-19 | 62.53 | 62.89 | 62.31 | 62.85 | 3874865 |
2014-08-20 | 62.73 | 62.95 | 62.56 | 62.84 | 4513780 |
2014-08-21 | 62.93 | 63.12 | 62.87 | 62.93 | 3125885 |
2014-08-22 | 63.03 | 63.17 | 62.84 | 62.99 | 3249218 |
2014-08-25 | 63.37 | 63.60 | 63.21 | 63.47 | 4862977 |
2014-08-26 | 63.56 | 63.74 | 63.43 | 63.70 | 3603438 |
2014-08-27 | 63.85 | 63.88 | 63.56 | 63.65 | 4151668 |
2014-08-28 | 63.47 | 63.77 | 63.40 | 63.63 | 3466762 |
2014-08-29 | 63.73 | 63.92 | 63.57 | 63.86 | 4139087 |
2014-09-02 | 63.99 | 64.05 | 63.66 | 63.83 | 5076754 |
2014-09-03 | 64.23 | 64.41 | 63.97 | 64.12 | 5421859 |
2014-09-04 | 64.26 | 64.42 | 63.67 | 63.80 | 6231386 |
2014-09-05 | 63.82 | 64.18 | 63.15 | 64.17 | 6349371 |
2014-09-08 | 64.05 | 64.30 | 63.93 | 64.18 | 7204787 |
2014-09-09 | 64.27 | 64.29 | 63.85 | 64.01 | 6667272 |
2014-09-10 | 64.10 | 64.54 | 63.97 | 64.46 | 7039628 |
2014-09-11 | 64.21 | 64.37 | 63.96 | 64.28 | 6360282 |
2014-09-12 | 64.25 | 64.28 | 63.63 | 63.81 | 7340348 |
2014-09-15 | 63.81 | 63.88 | 63.42 | 63.64 | 6082501 |
2014-09-16 | 63.55 | 64.56 | 63.47 | 64.51 | 6907896 |
2014-09-17 | 64.47 | 64.81 | 64.09 | 64.56 | 6704292 |
2014-09-18 | 64.77 | 65.07 | 64.65 | 65.04 | 5460682 |
2014-09-19 | 65.16 | 65.31 | 64.79 | 64.88 | 6833544 |
2014-09-22 | 64.74 | 64.80 | 64.28 | 64.53 | 4005694 |
2014-09-23 | 63.93 | 64.43 | 63.83 | 64.15 | 7833909 |
2014-09-24 | 64.31 | 65.27 | 64.29 | 65.27 | 8120933 |
2014-09-25 | 65.19 | 65.21 | 64.20 | 64.20 | 11661538 |
2014-09-26 | 64.50 | 64.50 | 63.85 | 64.40 | 6513229 |
2014-09-29 | 63.86 | 64.48 | 63.81 | 64.26 | 10284128 |
2014-09-30 | 64.39 | 64.51 | 63.86 | 63.91 | 7581741 |
2014-10-01 | 64.10 | 64.10 | 63.03 | 63.24 | 11141664 |
2014-10-02 | 63.24 | 63.39 | 62.57 | 63.11 | 7225190 |
2014-10-03 | 63.64 | 64.49 | 63.60 | 64.41 | 11383129 |
2014-10-06 | 64.69 | 64.91 | 63.85 | 64.11 | 8287494 |
2014-10-07 | 63.98 | 64.01 | 63.09 | 63.09 | 11281754 |
2014-10-08 | 63.22 | 64.75 | 63.06 | 64.70 | 11412295 |
2014-10-09 | 64.60 | 64.67 | 63.32 | 63.36 | 15686362 |
2014-10-10 | 63.29 | 64.06 | 62.97 | 62.97 | 15607184 |
2014-10-13 | 63.00 | 63.03 | 61.41 | 61.48 | 17939415 |
2014-10-14 | 61.85 | 62.06 | 60.60 | 61.02 | 19320985 |
2014-10-15 | 60.33 | 60.79 | 59.21 | 60.52 | 32120124 |
2014-10-16 | 59.70 | 60.92 | 59.45 | 60.21 | 30185004 |
2014-10-17 | 60.79 | 61.56 | 60.65 | 61.17 | 15704741 |
2014-10-20 | 60.97 | 61.96 | 60.97 | 61.91 | 9854756 |
2014-10-21 | 62.43 | 63.59 | 62.37 | 63.55 | 14962042 |
2014-10-22 | 63.57 | 63.73 | 63.05 | 63.23 | 13813756 |
2014-10-23 | 63.73 | 64.66 | 63.73 | 64.31 | 11165017 |
2014-10-24 | 64.49 | 65.24 | 64.35 | 65.21 | 9703455 |
2014-10-27 | 65.22 | 65.35 | 64.99 | 65.28 | 9110783 |
2014-10-28 | 65.80 | 65.80 | 65.18 | 65.76 | 8770851 |
2014-10-29 | 65.74 | 65.98 | 65.35 | 65.79 | 10162376 |
2014-10-30 | 65.69 | 67.04 | 65.63 | 67.00 | 11630631 |
2014-10-31 | 67.86 | 67.99 | 67.05 | 67.27 | 11388664 |
2014-11-03 | 67.37 | 67.46 | 66.87 | 67.35 | 8681072 |
2014-11-04 | 67.33 | 67.54 | 66.95 | 67.36 | 5716005 |
2014-11-05 | 67.97 | 67.99 | 67.13 | 67.29 | 6592084 |
2014-11-06 | 67.38 | 67.85 | 67.38 | 67.70 | 7962369 |
2014-11-07 | 67.70 | 67.76 | 66.82 | 67.03 | 13895564 |
2014-11-10 | 67.18 | 67.74 | 66.92 | 67.71 | 5455262 |
2014-11-11 | 67.86 | 68.21 | 67.69 | 67.96 | 9777484 |
2014-11-12 | 67.70 | 67.97 | 67.59 | 67.86 | 3879944 |
2014-11-13 | 67.96 | 68.18 | 67.87 | 68.11 | 1367854 |
2014-11-14 | 67.79 | 67.79 | 66.98 | 67.25 | 6331845 |
2014-11-17 | 67.11 | 67.76 | 67.11 | 67.58 | 8587202 |
2014-11-18 | 67.63 | 68.72 | 67.57 | 68.67 | 8240094 |
2014-11-19 | 68.59 | 68.63 | 68.11 | 68.29 | 6253619 |
2014-11-20 | 67.99 | 68.27 | 67.78 | 68.00 | 9041595 |
2014-11-21 | 68.68 | 68.82 | 68.13 | 68.32 | 8098686 |
2014-11-24 | 68.59 | 68.68 | 68.45 | 68.67 | 5020069 |
2014-11-25 | 68.81 | 68.97 | 68.49 | 68.76 | 5510248 |
2014-11-26 | 68.99 | 69.21 | 68.72 | 69.18 | 5325907 |
2014-11-28 | 69.25 | 69.99 | 69.25 | 69.61 | 4395483 |
2014-12-01 | 69.36 | 69.94 | 69.27 | 69.44 | 8537446 |
2014-12-02 | 69.69 | 70.31 | 69.69 | 70.21 | 7444845 |
2014-12-03 | 70.37 | 70.43 | 70.05 | 70.32 | 6576989 |
2014-12-04 | 70.20 | 70.61 | 69.96 | 70.23 | 4235366 |
2014-12-05 | 70.28 | 70.85 | 70.21 | 70.79 | 8325072 |
2014-12-08 | 70.70 | 71.43 | 70.70 | 71.04 | 5942764 |
2014-12-09 | 70.22 | 70.81 | 69.81 | 70.74 | 9776261 |
2014-12-10 | 70.69 | 70.73 | 69.60 | 69.65 | 9011217 |
2014-12-11 | 69.91 | 70.67 | 69.69 | 69.85 | 7383296 |
2014-12-12 | 69.46 | 69.86 | 68.72 | 68.78 | 10438571 |
2014-12-15 | 69.19 | 69.21 | 67.91 | 68.15 | 17776209 |
2014-12-16 | 67.86 | 69.02 | 67.32 | 67.36 | 14735628 |
2014-12-17 | 67.44 | 68.79 | 67.31 | 68.62 | 17776237 |
2014-12-18 | 69.43 | 70.51 | 69.28 | 70.50 | 16048093 |
2014-12-19 | 70.50 | 70.93 | 70.02 | 70.41 | 17821989 |
2014-12-22 | 70.00 | 70.12 | 69.39 | 69.74 | 9896619 |
2014-12-23 | 69.90 | 69.95 | 67.78 | 68.14 | 22190387 |
2014-12-24 | 68.19 | 69.03 | 68.13 | 68.64 | 4519110 |
2014-12-26 | 68.91 | 69.32 | 68.87 | 69.13 | 4242831 |
2014-12-29 | 69.06 | 69.47 | 68.98 | 69.37 | 5225880 |
2014-12-30 | 69.26 | 69.42 | 68.99 | 69.07 | 4965135 |
2014-12-31 | 69.27 | 69.66 | 68.37 | 68.38 | 7863590 |
2015-01-02 | 68.71 | 69.35 | 68.35 | 68.63 | 7516770 |
2015-01-05 | 68.32 | 68.88 | 68.15 | 68.28 | 10784758 |
2015-01-06 | 68.51 | 69.09 | 67.63 | 68.05 | 13344507 |
2015-01-07 | 68.51 | 69.67 | 68.36 | 69.65 | 14146442 |
2015-01-08 | 70.34 | 70.92 | 70.22 | 70.84 | 22138371 |
2015-01-09 | 70.90 | 70.98 | 69.97 | 70.21 | 9724348 |
2015-01-12 | 70.75 | 71.00 | 70.05 | 70.24 | 11972057 |
2015-01-13 | 70.90 | 71.29 | 69.34 | 69.93 | 14219779 |
2015-01-14 | 69.26 | 70.00 | 69.07 | 69.82 | 12547964 |
2015-01-15 | 70.08 | 70.21 | 69.03 | 69.07 | 16382777 |
2015-01-16 | 68.96 | 70.50 | 68.94 | 70.37 | 13759279 |
2015-01-20 | 70.48 | 70.66 | 69.55 | 70.37 | 10387243 |
2015-01-21 | 70.30 | 70.78 | 69.95 | 70.51 | 8391032 |
2015-01-22 | 70.82 | 71.36 | 69.84 | 71.35 | 11497378 |
2015-01-23 | 71.25 | 71.32 | 70.91 | 70.94 | 6815557 |
2015-01-26 | 71.01 | 71.35 | 70.58 | 71.31 | 7871692 |
2015-01-27 | 70.67 | 71.30 | 70.50 | 70.80 | 10040133 |
2015-01-28 | 70.93 | 71.19 | 69.67 | 69.78 | 11005442 |
2015-01-29 | 69.78 | 70.43 | 69.22 | 70.37 | 12119965 |
2015-01-30 | 70.07 | 70.53 | 69.17 | 69.27 | 13886498 |
2015-02-02 | 69.40 | 69.69 | 68.44 | 69.66 | 18042262 |
2015-02-03 | 70.00 | 70.16 | 69.07 | 70.13 | 17432769 |
2015-02-04 | 69.29 | 69.63 | 68.87 | 69.25 | 15184796 |
2015-02-05 | 69.69 | 70.48 | 69.69 | 70.42 | 10801369 |
2015-02-06 | 70.42 | 70.71 | 69.59 | 69.78 | 11886074 |
2015-02-09 | 69.46 | 69.66 | 68.80 | 68.96 | 8139027 |
2015-02-10 | 69.52 | 70.19 | 69.36 | 70.12 | 8629017 |
2015-02-11 | 70.18 | 70.57 | 69.79 | 70.19 | 8088132 |
2015-02-12 | 70.52 | 70.64 | 69.85 | 70.44 | 10124113 |
2015-02-13 | 70.49 | 70.78 | 70.17 | 70.72 | 8592300 |
2015-02-17 | 70.79 | 71.26 | 70.72 | 71.23 | 8381717 |
2015-02-18 | 71.22 | 71.35 | 70.87 | 71.31 | 7780916 |
2015-02-19 | 71.23 | 71.55 | 71.11 | 71.43 | 5383564 |
2015-02-20 | 71.33 | 72.21 | 71.20 | 72.18 | 8213664 |
2015-02-23 | 72.29 | 72.74 | 72.16 | 72.51 | 8577479 |
2015-02-24 | 72.61 | 72.65 | 72.15 | 72.42 | 8052216 |
2015-02-25 | 72.36 | 72.61 | 72.10 | 72.39 | 9629676 |
2015-02-26 | 72.39 | 72.62 | 72.05 | 72.59 | 4424872 |
2015-02-27 | 72.56 | 72.65 | 72.20 | 72.24 | 6745251 |
2015-03-02 | 72.47 | 72.91 | 72.34 | 72.89 | 6769915 |
2015-03-03 | 72.85 | 72.86 | 71.87 | 72.23 | 10144017 |
2015-03-04 | 72.02 | 72.68 | 71.60 | 72.58 | 9153510 |
2015-03-05 | 72.67 | 73.17 | 72.58 | 72.84 | 6252116 |
2015-03-06 | 72.50 | 72.66 | 71.32 | 71.41 | 12314891 |
2015-03-09 | 71.63 | 71.92 | 71.22 | 71.85 | 10306278 |
2015-03-10 | 71.22 | 71.54 | 71.00 | 71.05 | 12323925 |
2015-03-11 | 71.43 | 71.51 | 70.96 | 71.01 | 7525106 |
2015-03-12 | 71.34 | 71.95 | 71.27 | 71.95 | 7574171 |
2015-03-13 | 71.85 | 72.28 | 71.33 | 71.81 | 6480353 |
2015-03-16 | 72.43 | 73.41 | 72.17 | 73.40 | 13635139 |
2015-03-17 | 73.14 | 73.34 | 72.74 | 73.19 | 10142499 |
2015-03-18 | 73.03 | 74.45 | 72.75 | 74.14 | 12886940 |
2015-03-19 | 74.14 | 74.67 | 74.01 | 74.57 | 9403877 |
2015-03-20 | 75.40 | 76.01 | 74.48 | 74.90 | 9544290 |
2015-03-23 | 74.67 | 75.09 | 74.40 | 74.69 | 4667762 |
2015-03-24 | 74.78 | 74.98 | 74.03 | 74.04 | 8467691 |
2015-03-25 | 74.25 | 74.62 | 72.67 | 72.69 | 15039073 |
2015-03-26 | 72.28 | 73.12 | 71.92 | 72.52 | 18253751 |
2015-03-27 | 72.72 | 73.32 | 72.60 | 73.04 | 8841565 |
2015-03-30 | 73.63 | 73.89 | 73.54 | 73.78 | 8008154 |
2015-03-31 | 73.49 | 74.17 | 72.50 | 72.50 | 8442900 |
2015-04-01 | 72.53 | 72.81 | 71.31 | 71.77 | 21829329 |
2015-04-02 | 71.84 | 72.32 | 71.64 | 71.99 | 7560107 |
2015-04-06 | 71.59 | 72.49 | 71.50 | 72.10 | 5746209 |
2015-04-07 | 72.28 | 72.81 | 72.21 | 72.27 | 5599340 |
2015-04-08 | 72.43 | 73.20 | 72.34 | 72.88 | 12577094 |
2015-04-09 | 72.90 | 73.55 | 72.80 | 73.43 | 8181416 |
2015-04-10 | 73.50 | 74.16 | 73.21 | 74.06 | 5084287 |
2015-04-13 | 74.11 | 74.44 | 73.63 | 73.66 | 6814835 |
2015-04-14 | 73.74 | 73.86 | 73.18 | 73.78 | 5878683 |
2015-04-15 | 74.19 | 74.33 | 73.83 | 73.97 | 6254622 |
2015-04-16 | 74.05 | 74.23 | 73.82 | 73.93 | 4439529 |
2015-04-17 | 73.46 | 73.65 | 72.82 | 73.29 | 12115355 |
2015-04-20 | 73.66 | 73.94 | 73.55 | 73.74 | 6659541 |
2015-04-21 | 74.11 | 74.45 | 74.08 | 74.23 | 6577201 |
2015-04-22 | 74.40 | 74.51 | 73.97 | 74.35 | 6078169 |
2015-04-23 | 74.24 | 74.82 | 73.89 | 74.63 | 10532499 |
2015-04-24 | 74.48 | 74.73 | 74.07 | 74.39 | 10397196 |
2015-04-27 | 74.57 | 74.64 | 72.95 | 73.04 | 17847730 |
2015-04-28 | 73.25 | 73.53 | 72.20 | 73.40 | 15798381 |
2015-04-29 | 72.89 | 73.41 | 72.25 | 72.73 | 13661257 |
2015-04-30 | 72.42 | 72.78 | 71.33 | 71.71 | 14554425 |
2015-05-01 | 72.20 | 72.72 | 72.19 | 72.68 | 11508332 |
2015-05-04 | 72.96 | 73.43 | 72.79 | 73.14 | 8561748 |
2015-05-05 | 72.99 | 73.00 | 72.15 | 72.22 | 11373760 |
2015-05-06 | 72.41 | 72.45 | 71.42 | 71.94 | 10152164 |
2015-05-07 | 71.84 | 72.53 | 71.73 | 72.28 | 9019729 |
2015-05-08 | 73.02 | 73.65 | 72.96 | 73.45 | 11222370 |
2015-05-11 | 73.71 | 73.84 | 73.42 | 73.49 | 7980692 |
2015-05-12 | 72.96 | 73.32 | 72.68 | 73.02 | 7019849 |
2015-05-13 | 73.26 | 73.64 | 72.97 | 73.10 | 6005823 |
2015-05-14 | 73.49 | 74.14 | 73.19 | 74.11 | 6894435 |
2015-05-15 | 74.24 | 74.35 | 74.03 | 74.26 | 3872343 |
2015-05-18 | 74.21 | 74.79 | 74.17 | 74.70 | 6792243 |
2015-05-19 | 74.80 | 75.24 | 74.61 | 75.05 | 5869169 |
2015-05-20 | 75.18 | 75.47 | 74.85 | 75.15 | 10577011 |
2015-05-21 | 75.13 | 75.24 | 74.88 | 75.16 | 4537941 |
2015-05-22 | 75.03 | 75.34 | 74.92 | 74.98 | 4612315 |
2015-05-26 | 74.75 | 74.83 | 74.07 | 74.22 | 9533833 |
2015-05-27 | 74.48 | 75.16 | 74.28 | 75.08 | 13043718 |
2015-05-28 | 75.07 | 75.34 | 74.77 | 75.13 | 5766396 |
2015-05-29 | 75.01 | 75.62 | 74.71 | 74.94 | 9839177 |
2015-06-01 | 75.37 | 75.53 | 74.74 | 75.24 | 7466723 |
2015-06-02 | 75.00 | 75.09 | 74.46 | 74.75 | 5722417 |
2015-06-03 | 75.00 | 75.07 | 74.68 | 74.89 | 5357958 |
2015-06-04 | 74.61 | 74.91 | 74.11 | 74.37 | 6479514 |
2015-06-05 | 74.27 | 74.39 | 73.74 | 74.34 | 7772234 |
2015-06-08 | 74.36 | 74.52 | 73.97 | 73.97 | 6736570 |
2015-06-09 | 74.21 | 74.21 | 73.66 | 73.95 | 8297533 |
2015-06-10 | 74.12 | 74.95 | 73.98 | 74.86 | 7728761 |
2015-06-11 | 75.44 | 75.49 | 74.97 | 75.37 | 4912014 |
2015-06-12 | 75.00 | 75.11 | 74.34 | 74.44 | 6330563 |
2015-06-15 | 73.97 | 74.68 | 73.59 | 74.53 | 7150167 |
2015-06-16 | 74.49 | 74.94 | 74.33 | 74.90 | 6041425 |
2015-06-17 | 74.99 | 75.16 | 74.50 | 74.97 | 5132122 |
2015-06-18 | 75.11 | 76.28 | 75.08 | 76.03 | 9511182 |
2015-06-19 | 75.84 | 76.01 | 75.66 | 75.71 | 10327390 |
2015-06-22 | 76.27 | 76.66 | 76.21 | 76.30 | 6635028 |
2015-06-23 | 76.41 | 76.65 | 76.18 | 76.45 | 4631642 |
2015-06-24 | 76.35 | 76.42 | 75.68 | 75.68 | 7294405 |
2015-06-25 | 75.91 | 76.46 | 75.71 | 76.10 | 9232471 |
2015-06-26 | 76.21 | 76.50 | 75.72 | 75.99 | 6147481 |
2015-06-29 | 75.33 | 75.72 | 74.09 | 74.13 | 13675872 |
2015-06-30 | 74.93 | 74.95 | 74.15 | 74.39 | 8722219 |
2015-07-01 | 75.16 | 75.26 | 74.75 | 75.19 | 7756536 |
2015-07-02 | 75.36 | 75.41 | 74.70 | 74.84 | 5678771 |
2015-07-06 | 74.14 | 75.28 | 74.14 | 74.81 | 9352585 |
2015-07-07 | 74.91 | 75.17 | 73.89 | 75.17 | 10653269 |
2015-07-08 | 74.57 | 74.80 | 73.86 | 73.88 | 13074865 |
2015-07-09 | 74.68 | 74.87 | 74.24 | 74.28 | 6654595 |
2015-07-10 | 75.21 | 75.37 | 74.78 | 75.28 | 8059479 |
2015-07-13 | 75.82 | 76.08 | 75.61 | 75.92 | 7815118 |
2015-07-14 | 75.96 | 76.78 | 75.79 | 76.68 | 5831836 |
2015-07-15 | 76.92 | 77.26 | 76.56 | 76.78 | 6994934 |
2015-07-16 | 77.06 | 77.25 | 76.84 | 77.14 | 5109242 |
2015-07-17 | 77.05 | 77.07 | 76.66 | 76.97 | 3877857 |
2015-07-20 | 77.07 | 77.40 | 76.99 | 77.22 | 3874760 |
2015-07-21 | 77.19 | 77.39 | 76.53 | 76.88 | 8140190 |
2015-07-22 | 76.67 | 77.12 | 76.55 | 77.05 | 5765359 |
2015-07-23 | 77.19 | 77.35 | 76.63 | 76.77 | 5677435 |
2015-07-24 | 76.00 | 76.05 | 74.71 | 74.85 | 13229714 |
2015-07-27 | 74.67 | 74.93 | 74.39 | 74.78 | 11036985 |
2015-07-28 | 75.20 | 76.15 | 74.82 | 76.13 | 11445082 |
2015-07-29 | 76.46 | 76.61 | 75.94 | 76.26 | 9367016 |
2015-07-30 | 76.19 | 76.33 | 75.56 | 76.15 | 5381101 |
2015-07-31 | 76.44 | 76.93 | 76.39 | 76.59 | 7910277 |
2015-08-03 | 76.67 | 76.90 | 76.01 | 76.53 | 8447825 |
2015-08-04 | 76.91 | 76.95 | 76.25 | 76.49 | 10778684 |
2015-08-05 | 76.96 | 77.26 | 76.83 | 77.13 | 5391231 |
2015-08-06 | 77.20 | 77.27 | 75.38 | 75.45 | 13360150 |
2015-08-07 | 75.43 | 75.57 | 74.53 | 75.32 | 10863619 |
2015-08-10 | 75.57 | 76.26 | 75.57 | 75.93 | 7951120 |
2015-08-11 | 75.41 | 75.69 | 74.91 | 75.29 | 7914867 |
2015-08-12 | 74.72 | 75.42 | 73.90 | 75.34 | 9665895 |
2015-08-13 | 75.40 | 75.68 | 74.99 | 75.17 | 6329317 |
2015-08-14 | 74.96 | 75.42 | 74.80 | 75.38 | 5503959 |
2015-08-17 | 75.13 | 76.16 | 74.83 | 76.14 | 5795993 |
2015-08-18 | 76.06 | 76.44 | 75.91 | 76.03 | 5465905 |
2015-08-19 | 75.62 | 76.24 | 75.18 | 75.72 | 10070340 |
2015-08-20 | 75.16 | 75.45 | 73.96 | 73.96 | 12992869 |
2015-08-21 | 73.22 | 73.85 | 71.69 | 71.70 | 24008292 |
2015-08-24 | 67.39 | 71.07 | 56.63 | 68.65 | 33675689 |
2015-08-25 | 70.80 | 71.34 | 67.86 | 67.96 | 17883746 |
2015-08-26 | 69.84 | 70.90 | 68.17 | 70.83 | 26115647 |
2015-08-27 | 71.75 | 72.31 | 70.69 | 72.21 | 18689677 |
2015-08-28 | 71.85 | 72.24 | 71.23 | 71.80 | 10045598 |
2015-08-31 | 71.48 | 72.10 | 70.31 | 70.49 | 15143084 |
2015-09-01 | 68.64 | 69.76 | 68.32 | 68.64 | 21723623 |
2015-09-02 | 69.78 | 70.05 | 68.91 | 70.05 | 12491700 |
2015-09-03 | 70.45 | 70.84 | 69.39 | 69.55 | 14080063 |
2015-09-04 | 68.49 | 69.27 | 68.18 | 68.68 | 16587918 |
2015-09-08 | 69.94 | 70.70 | 69.52 | 70.60 | 11697448 |
2015-09-09 | 71.42 | 71.47 | 69.33 | 69.51 | 12423990 |
2015-09-10 | 69.54 | 70.71 | 69.32 | 70.18 | 17313714 |
2015-09-11 | 69.89 | 70.66 | 69.69 | 70.63 | 7633029 |
2015-09-14 | 70.65 | 70.78 | 70.09 | 70.41 | 6232241 |
2015-09-15 | 70.76 | 71.59 | 70.50 | 71.42 | 8414579 |
2015-09-16 | 71.45 | 71.75 | 70.91 | 71.62 | 12003378 |
2015-09-17 | 71.55 | 73.26 | 71.55 | 72.27 | 19148977 |
2015-09-18 | 71.02 | 71.67 | 70.81 | 70.91 | 23715976 |
2015-09-21 | 71.40 | 71.57 | 69.50 | 69.97 | 23860059 |
2015-09-22 | 69.01 | 69.66 | 68.76 | 69.54 | 29233976 |
2015-09-23 | 69.60 | 70.12 | 69.11 | 69.47 | 9578719 |
2015-09-24 | 68.90 | 69.17 | 67.99 | 68.76 | 20064475 |
2015-09-25 | 69.31 | 69.52 | 66.35 | 66.88 | 30973747 |
2015-09-28 | 66.46 | 66.60 | 63.73 | 64.29 | 66470176 |
2015-09-29 | 64.46 | 65.98 | 64.08 | 64.88 | 31776031 |
2015-09-30 | 65.84 | 66.42 | 65.38 | 66.23 | 26565616 |
2015-10-01 | 66.39 | 66.95 | 65.75 | 66.90 | 19853143 |
2015-10-02 | 66.03 | 68.30 | 65.72 | 68.29 | 23741758 |
2015-10-05 | 68.88 | 69.02 | 67.80 | 68.47 | 18389806 |
2015-10-06 | 68.25 | 68.45 | 65.91 | 66.86 | 30431551 |
2015-10-07 | 67.35 | 68.26 | 66.53 | 67.93 | 27466142 |
2015-10-08 | 67.54 | 68.35 | 66.87 | 68.13 | 23182733 |
2015-10-09 | 68.24 | 68.73 | 67.94 | 68.44 | 13890014 |
2015-10-12 | 68.14 | 68.84 | 68.05 | 68.62 | 11074523 |
2015-10-13 | 68.31 | 69.19 | 67.69 | 67.76 | 17273345 |
2015-10-14 | 68.12 | 68.68 | 67.45 | 67.63 | 21786239 |
2015-10-15 | 67.26 | 69.14 | 67.19 | 69.14 | 22133323 |
2015-10-16 | 69.33 | 69.86 | 69.16 | 69.76 | 17656979 |
2015-10-19 | 69.53 | 70.20 | 69.15 | 70.01 | 15694684 |
2015-10-20 | 69.79 | 70.01 | 68.62 | 68.91 | 14802071 |
2015-10-21 | 69.30 | 69.57 | 67.16 | 68.29 | 36068323 |
2015-10-22 | 68.39 | 68.50 | 67.03 | 67.88 | 35524535 |
2015-10-23 | 68.58 | 69.69 | 68.30 | 69.33 | 26524171 |
2015-10-26 | 69.16 | 70.07 | 68.93 | 69.60 | 17831899 |
2015-10-27 | 69.79 | 70.88 | 69.78 | 70.88 | 25160920 |
2015-10-28 | 70.77 | 71.51 | 70.14 | 71.47 | 18157979 |
2015-10-29 | 71.88 | 73.00 | 71.49 | 71.79 | 22780683 |
2015-10-30 | 72.01 | 72.21 | 71.34 | 71.34 | 12427166 |
2015-11-02 | 71.75 | 72.91 | 71.34 | 72.86 | 18646619 |
2015-11-03 | 72.67 | 72.83 | 72.09 | 72.60 | 10428704 |
2015-11-04 | 72.86 | 72.88 | 71.84 | 72.28 | 11533043 |
2015-11-05 | 72.33 | 72.35 | 71.37 | 72.05 | 9171965 |
2015-11-06 | 71.61 | 71.82 | 70.92 | 71.75 | 12661051 |
2015-11-09 | 71.62 | 71.62 | 70.79 | 71.20 | 15624969 |
2015-11-10 | 71.22 | 71.84 | 71.08 | 71.68 | 9737401 |
2015-11-11 | 71.95 | 71.95 | 70.96 | 70.97 | 10580927 |
2015-11-12 | 70.78 | 70.89 | 69.74 | 69.74 | 10870840 |
2015-11-13 | 69.60 | 70.28 | 69.48 | 69.57 | 18196826 |
2015-11-16 | 69.42 | 70.44 | 69.41 | 70.44 | 12959812 |
2015-11-17 | 70.58 | 71.21 | 70.22 | 70.74 | 7882337 |
2015-11-18 | 70.78 | 72.20 | 70.78 | 72.12 | 12816317 |
2015-11-19 | 71.66 | 71.75 | 70.85 | 70.91 | 11127995 |
2015-11-20 | 71.28 | 71.87 | 71.28 | 71.52 | 9224471 |
2015-11-23 | 71.38 | 71.78 | 71.13 | 71.34 | 10362770 |
2015-11-24 | 70.90 | 71.63 | 70.86 | 71.56 | 7174651 |
2015-11-25 | 71.75 | 72.05 | 71.60 | 71.95 | 4594389 |
2015-11-27 | 72.14 | 72.22 | 71.90 | 72.09 | 2657960 |
2015-11-30 | 72.20 | 72.21 | 71.11 | 71.11 | 8846140 |
2015-12-01 | 71.48 | 72.37 | 71.32 | 72.31 | 10659529 |
2015-12-02 | 72.39 | 72.61 | 71.59 | 71.70 | 9875112 |
2015-12-03 | 71.76 | 71.85 | 69.82 | 70.13 | 13191350 |
2015-12-04 | 70.44 | 71.89 | 70.27 | 71.78 | 14929777 |
2015-12-07 | 71.63 | 72.00 | 71.01 | 71.38 | 8511194 |
2015-12-08 | 70.84 | 71.74 | 70.84 | 71.54 | 7483564 |
2015-12-09 | 71.21 | 71.90 | 70.54 | 70.82 | 17593633 |
2015-12-10 | 70.82 | 71.84 | 70.75 | 71.35 | 9778498 |
2015-12-11 | 70.59 | 70.88 | 70.21 | 70.30 | 15178270 |
2015-12-14 | 70.57 | 70.85 | 69.67 | 70.76 | 21091489 |
2015-12-15 | 71.53 | 72.02 | 71.30 | 71.68 | 14006263 |
2015-12-16 | 72.28 | 72.72 | 71.27 | 72.61 | 15273744 |
2015-12-17 | 72.81 | 72.81 | 71.77 | 71.83 | 11469063 |
2015-12-18 | 71.34 | 71.43 | 70.48 | 70.49 | 15159769 |
2015-12-21 | 70.91 | 71.13 | 70.55 | 71.13 | 6707204 |
2015-12-22 | 71.38 | 71.71 | 70.97 | 71.61 | 7495791 |
2015-12-23 | 72.06 | 72.54 | 71.99 | 72.38 | 8090966 |
2015-12-24 | 72.14 | 72.68 | 72.11 | 72.45 | 2568255 |
2015-12-28 | 72.24 | 72.30 | 71.91 | 72.11 | 6534743 |
2015-12-29 | 72.59 | 73.16 | 72.44 | 72.99 | 7243106 |
2015-12-30 | 72.91 | 73.10 | 72.61 | 72.68 | 8496453 |
2015-12-31 | 72.42 | 72.75 | 72.03 | 72.03 | 6591727 |
2016-01-04 | 70.77 | 71.00 | 70.01 | 70.73 | 19666268 |
2016-01-05 | 70.93 | 71.38 | 70.76 | 71.07 | 14540153 |
2016-01-06 | 70.06 | 70.98 | 70.00 | 70.49 | 14651688 |
2016-01-07 | 69.13 | 70.01 | 68.87 | 69.06 | 17850377 |
2016-01-08 | 69.47 | 69.65 | 67.90 | 68.02 | 17022809 |
2016-01-11 | 68.32 | 68.35 | 66.26 | 67.21 | 28563797 |
2016-01-12 | 67.75 | 68.46 | 66.96 | 68.07 | 13726950 |
2016-01-13 | 68.20 | 68.52 | 65.98 | 66.05 | 16202462 |
2016-01-14 | 66.22 | 68.26 | 65.81 | 67.82 | 23342269 |
2016-01-15 | 66.10 | 67.18 | 65.92 | 66.87 | 17882291 |
2016-01-19 | 67.60 | 67.85 | 66.13 | 66.86 | 13495221 |
2016-01-20 | 65.68 | 67.64 | 64.86 | 66.99 | 24665612 |
2016-01-21 | 67.16 | 67.50 | 66.16 | 66.79 | 17102840 |
2016-01-22 | 67.73 | 68.03 | 67.41 | 67.85 | 11343828 |
2016-01-25 | 67.65 | 68.10 | 67.13 | 67.22 | 10131859 |
2016-01-26 | 67.26 | 67.86 | 66.74 | 67.73 | 12449656 |
2016-01-27 | 67.61 | 68.32 | 66.49 | 66.96 | 15924738 |
2016-01-28 | 67.28 | 67.32 | 65.05 | 65.40 | 26127268 |
2016-01-29 | 65.26 | 66.50 | 65.07 | 66.47 | 17578208 |
2016-02-01 | 66.02 | 66.91 | 65.67 | 66.57 | 16705670 |
2016-02-02 | 66.10 | 66.28 | 65.41 | 65.61 | 12968699 |
2016-02-03 | 65.80 | 66.11 | 64.57 | 66.04 | 19453147 |
2016-02-04 | 65.84 | 66.42 | 65.09 | 65.68 | 18958125 |
2016-02-05 | 65.32 | 65.50 | 64.07 | 64.40 | 16743961 |
2016-02-08 | 63.68 | 63.95 | 62.76 | 63.52 | 24652766 |
2016-02-09 | 62.75 | 64.63 | 62.68 | 63.99 | 20741677 |
2016-02-10 | 64.41 | 65.56 | 64.36 | 64.56 | 14728499 |
2016-02-11 | 63.40 | 64.03 | 63.04 | 63.52 | 22801091 |
2016-02-12 | 63.87 | 64.40 | 63.33 | 64.37 | 10315981 |
2016-02-16 | 65.06 | 65.61 | 64.84 | 65.58 | 17302955 |
2016-02-17 | 66.09 | 66.49 | 65.59 | 66.41 | 12140012 |
2016-02-18 | 66.49 | 66.76 | 65.84 | 66.00 | 9722072 |
2016-02-19 | 65.68 | 66.12 | 65.52 | 65.93 | 8875405 |
2016-02-22 | 66.47 | 66.88 | 66.36 | 66.87 | 7515726 |
2016-02-23 | 66.69 | 67.04 | 66.30 | 66.37 | 8211934 |
2016-02-24 | 65.99 | 66.68 | 65.29 | 66.59 | 11118606 |
2016-02-25 | 66.89 | 67.46 | 66.56 | 67.42 | 9496414 |
2016-02-26 | 67.42 | 67.88 | 67.42 | 67.30 | 10365818 |
2016-02-29 | 67.30 | 67.30 | 66.84 | 66.23 | 11091742 |
2016-03-01 | 66.60 | 67.67 | 66.16 | 67.65 | 14549057 |
2016-03-02 | 67.49 | 67.78 | 67.35 | 67.76 | 10923739 |
2016-03-03 | 67.76 | 67.76 | 67.76 | 67.57 | 10815045 |
2016-03-04 | 67.57 | 67.57 | 67.57 | 67.41 | 9855654 |
2016-03-07 | 66.97 | 68.18 | 66.96 | 67.95 | 11082434 |
2016-03-08 | 67.55 | 67.77 | 67.03 | 67.12 | 8204189 |
2016-03-09 | 67.12 | 67.12 | 67.12 | 67.24 | 13032476 |
2016-03-10 | 67.24 | 67.24 | 67.24 | 67.28 | 11288361 |
2016-03-11 | 67.71 | 68.60 | 67.66 | 68.59 | 10618305 |
2016-03-14 | 68.34 | 68.57 | 68.13 | 68.30 | 6138351 |
2016-03-15 | 67.85 | 67.99 | 67.04 | 67.24 | 15225587 |
2016-03-16 | 67.11 | 67.47 | 66.55 | 67.08 | 16881339 |
2016-03-17 | 67.02 | 67.03 | 65.66 | 66.06 | 20920457 |
2016-03-18 | 66.18 | 67.08 | 66.06 | 66.84 | 19524758 |
2016-03-21 | 66.90 | 67.37 | 66.79 | 67.23 | 12183575 |
2016-03-22 | 67.01 | 68.11 | 67.01 | 67.90 | 13200185 |
2016-03-23 | 67.85 | 67.97 | 67.36 | 67.42 | 9105057 |
2016-03-24 | 67.12 | 67.64 | 66.87 | 67.39 | 8492750 |
2016-03-28 | 67.57 | 67.64 | 67.10 | 67.20 | 7156295 |
2016-03-29 | 67.08 | 68.04 | 66.85 | 67.98 | 10455626 |
2016-03-30 | 68.32 | 68.50 | 67.87 | 67.99 | 7607715 |
2016-03-31 | 67.89 | 68.29 | 67.75 | 67.78 | 8602692 |
2016-04-01 | 67.50 | 68.80 | 67.37 | 68.55 | 9120164 |
2016-04-04 | 68.71 | 69.62 | 68.70 | 69.37 | 17380946 |
2016-04-05 | 69.37 | 69.37 | 69.37 | 68.47 | 16555121 |
2016-04-06 | 68.49 | 70.34 | 68.49 | 70.31 | 24546616 |
2016-04-07 | 69.81 | 70.28 | 69.18 | 69.54 | 19216681 |
2016-04-08 | 69.97 | 70.00 | 68.94 | 69.35 | 12883771 |
2016-04-11 | 69.32 | 69.52 | 68.67 | 68.82 | 8695545 |
2016-04-12 | 68.81 | 69.53 | 68.80 | 69.38 | 13510509 |
2016-04-13 | 69.70 | 70.07 | 69.33 | 70.03 | 9706171 |
2016-04-14 | 70.01 | 70.30 | 69.81 | 70.07 | 6655195 |
2016-04-15 | 70.24 | 70.24 | 69.55 | 70.02 | 7945340 |
2016-04-18 | 69.82 | 70.75 | 69.71 | 70.67 | 11505376 |
2016-04-19 | 70.79 | 71.30 | 70.53 | 70.92 | 6655013 |
2016-04-20 | 70.94 | 71.64 | 70.88 | 71.30 | 10763418 |
2016-04-21 | 71.34 | 71.88 | 71.25 | 71.72 | 12463114 |
2016-04-22 | 71.76 | 72.12 | 71.44 | 71.87 | 12052773 |
2016-04-25 | 71.60 | 71.82 | 71.36 | 71.59 | 8937489 |
2016-04-26 | 71.73 | 71.73 | 71.11 | 71.32 | 7433502 |
2016-04-27 | 71.37 | 71.54 | 70.94 | 71.24 | 9121173 |
2016-04-28 | 70.83 | 71.59 | 70.51 | 70.90 | 19512040 |
2016-04-29 | 70.26 | 70.40 | 69.37 | 69.79 | 13577850 |
2016-05-02 | 69.92 | 70.22 | 69.63 | 70.19 | 9074808 |
2016-05-03 | 69.94 | 70.40 | 69.70 | 69.98 | 9436765 |
2016-05-04 | 69.53 | 69.65 | 69.11 | 69.30 | 11802044 |
2016-05-05 | 69.31 | 69.69 | 69.16 | 69.59 | 10145219 |
2016-05-06 | 69.34 | 69.54 | 68.61 | 69.18 | 14164252 |
2016-05-09 | 69.18 | 70.19 | 69.15 | 69.97 | 13606997 |
2016-05-10 | 70.25 | 70.57 | 70.06 | 70.56 | 11073007 |
2016-05-11 | 70.45 | 70.63 | 69.70 | 69.71 | 8452541 |
2016-05-12 | 69.86 | 70.07 | 68.90 | 69.30 | 11322942 |
2016-05-13 | 69.22 | 69.67 | 69.08 | 69.14 | 11947338 |
2016-05-16 | 69.15 | 70.23 | 69.12 | 70.08 | 8338124 |
2016-05-17 | 69.95 | 70.13 | 69.10 | 69.35 | 14919984 |
2016-05-18 | 69.24 | 69.99 | 69.17 | 69.64 | 11524253 |
2016-05-19 | 69.24 | 69.56 | 68.61 | 69.05 | 8765724 |
2016-05-20 | 69.31 | 69.93 | 69.28 | 69.69 | 7926080 |
2016-05-23 | 69.59 | 69.72 | 69.35 | 69.41 | 5061439 |
2016-05-24 | 69.76 | 70.52 | 69.67 | 70.41 | 11936372 |
2016-05-25 | 70.60 | 70.99 | 70.59 | 70.85 | 8953615 |
2016-05-26 | 70.88 | 71.00 | 70.63 | 70.86 | 5257683 |
2016-05-27 | 70.81 | 71.34 | 70.81 | 71.18 | 9641321 |
2016-05-31 | 71.40 | 71.52 | 71.04 | 71.35 | 7669813 |
2016-06-01 | 71.13 | 71.77 | 71.07 | 71.61 | 9301692 |
2016-06-02 | 71.55 | 72.53 | 71.46 | 72.53 | 12473090 |
2016-06-03 | 72.31 | 72.55 | 71.71 | 72.29 | 13895958 |
2016-06-06 | 72.30 | 72.81 | 72.12 | 72.68 | 9117397 |
2016-06-07 | 72.38 | 72.45 | 72.05 | 72.23 | 6439115 |
2016-06-08 | 72.17 | 72.61 | 72.01 | 72.48 | 4621255 |
2016-06-09 | 72.32 | 72.84 | 72.15 | 72.36 | 9608545 |
2016-06-10 | 71.94 | 71.98 | 71.45 | 71.78 | 10270936 |
2016-06-13 | 71.52 | 72.06 | 71.19 | 71.21 | 8724591 |
2016-06-14 | 71.04 | 71.35 | 70.74 | 71.32 | 8000477 |
2016-06-15 | 71.51 | 71.66 | 70.77 | 70.83 | 7861117 |
2016-06-16 | 70.62 | 71.20 | 70.27 | 70.79 | 9341198 |
2016-06-17 | 70.90 | 70.93 | 69.80 | 70.06 | 10799114 |
2016-06-20 | 70.66 | 71.00 | 70.41 | 70.50 | 7983661 |
2016-06-21 | 70.74 | 70.81 | 70.10 | 70.26 | 7014947 |
2016-06-22 | 70.26 | 71.25 | 70.20 | 70.46 | 11207552 |
2016-06-23 | 71.08 | 71.39 | 70.75 | 71.38 | 7626917 |
2016-06-24 | 69.35 | 70.40 | 69.05 | 69.29 | 22576537 |
2016-06-27 | 68.84 | 69.08 | 68.09 | 68.38 | 18634739 |
2016-06-28 | 68.86 | 69.77 | 68.85 | 69.71 | 13652372 |
2016-06-29 | 70.20 | 71.24 | 70.20 | 71.04 | 8968421 |
2016-06-30 | 71.18 | 71.75 | 70.83 | 71.71 | 9535175 |
2016-07-01 | 71.87 | 72.33 | 71.64 | 72.16 | 6793136 |
2016-07-05 | 71.73 | 72.38 | 71.73 | 72.09 | 8359777 |
2016-07-06 | 71.98 | 73.05 | 71.90 | 72.90 | 18791528 |
2016-07-07 | 73.34 | 73.35 | 72.46 | 72.79 | 8022362 |
2016-07-08 | 73.15 | 73.71 | 72.76 | 73.69 | 11013236 |
2016-07-11 | 73.91 | 74.10 | 73.42 | 73.49 | 7375092 |
2016-07-12 | 73.65 | 73.96 | 73.59 | 73.85 | 10237174 |
2016-07-13 | 74.08 | 74.18 | 73.75 | 73.82 | 6401925 |
2016-07-14 | 74.31 | 74.66 | 73.87 | 74.14 | 4813169 |
2016-07-15 | 74.42 | 74.63 | 73.99 | 74.08 | 7131321 |
2016-07-18 | 74.10 | 74.25 | 73.84 | 74.11 | 3954259 |
2016-07-19 | 74.20 | 74.38 | 73.73 | 73.95 | 6634712 |
2016-07-20 | 74.29 | 74.75 | 74.19 | 74.62 | 6855045 |
2016-07-21 | 74.62 | 74.99 | 74.55 | 74.84 | 9230809 |
2016-07-22 | 74.83 | 75.08 | 74.62 | 74.99 | 5446479 |
2016-07-25 | 75.01 | 75.07 | 74.45 | 74.91 | 5868392 |
2016-07-26 | 74.62 | 74.89 | 74.48 | 74.78 | 6904219 |
2016-07-27 | 74.63 | 75.24 | 74.49 | 75.12 | 7983149 |
2016-07-28 | 75.00 | 75.24 | 74.68 | 75.05 | 5470050 |
2016-07-29 | 74.91 | 75.34 | 74.73 | 75.20 | 4889200 |
2016-08-01 | 75.27 | 76.00 | 75.27 | 75.68 | 9255078 |
2016-08-02 | 75.74 | 75.74 | 74.93 | 75.39 | 12149329 |
2016-08-03 | 75.34 | 75.39 | 75.03 | 75.18 | 9761216 |
2016-08-04 | 75.23 | 75.35 | 74.97 | 75.07 | 8415450 |
2016-08-05 | 75.40 | 75.40 | 74.83 | 75.25 | 8244367 |
2016-08-08 | 75.19 | 75.19 | 74.35 | 74.61 | 6655527 |
2016-08-09 | 75.01 | 75.05 | 74.58 | 74.79 | 11261259 |
2016-08-10 | 74.76 | 74.76 | 74.34 | 74.54 | 7031564 |
2016-08-11 | 74.74 | 75.05 | 74.60 | 74.97 | 6599846 |
2016-08-12 | 74.83 | 74.87 | 74.51 | 74.78 | 6211941 |
2016-08-15 | 74.78 | 75.09 | 74.78 | 74.91 | 4122513 |
2016-08-16 | 74.80 | 74.81 | 74.24 | 74.24 | 6042305 |
2016-08-17 | 74.08 | 74.45 | 73.93 | 74.39 | 7296304 |
2016-08-18 | 74.38 | 74.58 | 74.19 | 74.42 | 4180054 |
2016-08-19 | 74.27 | 74.41 | 74.04 | 74.36 | 4323457 |
2016-08-22 | 74.39 | 74.79 | 74.31 | 74.51 | 4090216 |
2016-08-23 | 74.77 | 75.00 | 74.54 | 74.58 | 8557869 |
2016-08-24 | 74.55 | 74.71 | 73.23 | 73.41 | 8670361 |
2016-08-25 | 73.21 | 73.51 | 72.47 | 72.79 | 8766486 |
2016-08-26 | 72.87 | 73.45 | 72.63 | 73.07 | 9974260 |
2016-08-29 | 73.10 | 73.41 | 72.92 | 73.23 | 7372084 |
2016-08-30 | 73.32 | 73.32 | 72.80 | 72.98 | 5497785 |
2016-08-31 | 72.88 | 72.97 | 72.48 | 72.76 | 4756812 |
2016-09-01 | 72.76 | 72.85 | 72.24 | 72.57 | 9501445 |
2016-09-02 | 72.72 | 72.87 | 72.45 | 72.65 | 8052275 |
2016-09-06 | 72.77 | 73.07 | 72.66 | 72.91 | 8735819 |
2016-09-07 | 72.85 | 73.17 | 72.70 | 72.91 | 7561580 |
2016-09-08 | 72.68 | 73.03 | 72.61 | 72.97 | 4822216 |
2016-09-09 | 72.56 | 72.56 | 71.49 | 71.51 | 14135544 |
2016-09-12 | 71.11 | 72.76 | 71.09 | 72.57 | 13023429 |
2016-09-13 | 72.12 | 72.12 | 71.22 | 71.60 | 12194203 |
2016-09-14 | 71.57 | 72.07 | 71.31 | 71.60 | 13108529 |
2016-09-15 | 71.47 | 72.54 | 71.30 | 72.06 | 9636862 |
2016-09-16 | 71.99 | 72.21 | 71.83 | 72.11 | 8690989 |
2016-09-19 | 72.29 | 72.44 | 71.76 | 71.85 | 9919663 |
2016-09-20 | 72.16 | 72.34 | 72.04 | 72.07 | 5286599 |
2016-09-21 | 72.31 | 72.93 | 71.87 | 72.79 | 8485850 |
2016-09-22 | 73.09 | 73.47 | 73.05 | 73.34 | 6502150 |
2016-09-23 | 73.23 | 73.41 | 73.10 | 73.11 | 5420444 |
2016-09-26 | 72.84 | 72.90 | 72.09 | 72.26 | 5534058 |
2016-09-27 | 72.17 | 72.78 | 72.01 | 72.77 | 7839016 |
2016-09-28 | 72.84 | 72.85 | 72.28 | 72.66 | 6522589 |
2016-09-29 | 72.57 | 72.66 | 71.17 | 71.38 | 8857866 |
2016-09-30 | 71.53 | 72.31 | 71.49 | 72.11 | 7453463 |
2016-10-03 | 71.79 | 72.05 | 71.49 | 72.05 | 9187859 |
2016-10-04 | 71.97 | 72.27 | 71.55 | 71.91 | 10594605 |
2016-10-05 | 72.10 | 72.35 | 71.99 | 72.19 | 12842056 |
2016-10-06 | 71.95 | 72.02 | 71.49 | 71.92 | 9308917 |
2016-10-07 | 71.85 | 72.21 | 71.45 | 71.87 | 9920420 |
2016-10-10 | 72.00 | 72.42 | 72.00 | 72.20 | 11039462 |
2016-10-11 | 71.85 | 71.85 | 70.08 | 70.39 | 12499679 |
2016-10-12 | 70.43 | 70.71 | 69.99 | 70.06 | 11746381 |
2016-10-13 | 69.65 | 70.35 | 69.42 | 70.09 | 13623090 |
2016-10-14 | 70.25 | 70.44 | 69.60 | 69.62 | 8382388 |
2016-10-17 | 69.51 | 69.65 | 69.24 | 69.39 | 8462992 |
2016-10-18 | 70.03 | 70.37 | 69.86 | 70.22 | 5495839 |
2016-10-19 | 70.31 | 70.37 | 69.94 | 69.96 | 5296697 |
2016-10-20 | 70.05 | 70.51 | 69.92 | 70.29 | 6876029 |
2016-10-21 | 69.93 | 69.93 | 69.53 | 69.71 | 5511580 |
2016-10-24 | 70.02 | 70.09 | 69.58 | 69.58 | 7384722 |
2016-10-25 | 69.50 | 69.71 | 69.29 | 69.38 | 7922100 |
2016-10-26 | 69.27 | 69.38 | 68.68 | 68.96 | 8073737 |
2016-10-27 | 69.49 | 69.76 | 69.10 | 69.28 | 6974728 |
2016-10-28 | 68.45 | 68.64 | 67.48 | 67.78 | 18469311 |
2016-10-31 | 67.76 | 67.77 | 67.34 | 67.36 | 12688999 |
2016-11-01 | 67.40 | 67.59 | 66.48 | 67.00 | 14908656 |
2016-11-02 | 66.87 | 67.39 | 66.65 | 66.65 | 17942887 |
2016-11-03 | 66.87 | 67.15 | 65.96 | 66.02 | 22074152 |
2016-11-04 | 66.20 | 67.03 | 66.13 | 66.48 | 21382560 |
2016-11-07 | 67.20 | 68.37 | 67.16 | 68.18 | 17367791 |
2016-11-08 | 67.74 | 68.83 | 67.65 | 68.37 | 15943912 |
2016-11-09 | 71.31 | 71.57 | 69.26 | 70.78 | 49750120 |
2016-11-10 | 71.94 | 72.08 | 71.06 | 71.56 | 28379153 |
2016-11-11 | 71.36 | 71.36 | 70.18 | 70.49 | 15866062 |
2016-11-14 | 70.80 | 70.88 | 70.13 | 70.27 | 17406162 |
2016-11-15 | 70.54 | 70.54 | 69.82 | 70.47 | 10371554 |
2016-11-16 | 70.29 | 70.63 | 70.08 | 70.17 | 7585042 |
2016-11-17 | 70.22 | 70.47 | 70.02 | 70.45 | 12856186 |
2016-11-18 | 70.51 | 70.70 | 69.66 | 69.70 | 12185025 |
2016-11-21 | 69.85 | 70.02 | 69.77 | 69.95 | 6791829 |
2016-11-22 | 69.92 | 69.92 | 68.47 | 68.94 | 14522066 |
2016-11-23 | 67.79 | 69.22 | 67.79 | 69.21 | 13676020 |
2016-11-25 | 69.41 | 69.54 | 69.21 | 69.48 | 4009283 |
2016-11-28 | 69.35 | 69.36 | 68.85 | 68.96 | 6507177 |
2016-11-29 | 69.12 | 69.61 | 69.11 | 69.41 | 7093901 |
2016-11-30 | 69.46 | 69.48 | 68.72 | 68.75 | 8640677 |
2016-12-01 | 68.83 | 69.00 | 68.05 | 68.25 | 11360653 |
2016-12-02 | 68.37 | 68.68 | 68.14 | 68.41 | 7964530 |
2016-12-05 | 68.69 | 68.79 | 68.07 | 68.29 | 5832104 |
2016-12-06 | 68.49 | 68.50 | 68.09 | 68.48 | 5490793 |
2016-12-07 | 67.94 | 67.94 | 66.97 | 67.89 | 12758870 |
2016-12-08 | 67.68 | 68.09 | 67.29 | 68.02 | 7586638 |
2016-12-09 | 68.26 | 68.98 | 68.26 | 68.85 | 12100155 |
2016-12-12 | 68.72 | 69.28 | 68.72 | 69.18 | 15018142 |
2016-12-13 | 69.43 | 69.84 | 69.23 | 69.74 | 11041413 |
2016-12-14 | 69.73 | 70.10 | 69.14 | 69.38 | 11682151 |
2016-12-15 | 69.66 | 69.90 | 69.41 | 69.52 | 8210088 |
2016-12-16 | 69.68 | 69.87 | 69.38 | 69.58 | 8257063 |
2016-12-19 | 69.63 | 69.94 | 69.20 | 69.29 | 9318325 |
2016-12-20 | 69.32 | 69.48 | 69.08 | 69.24 | 4884998 |
2016-12-21 | 69.28 | 69.31 | 68.73 | 68.85 | 5432275 |
2016-12-22 | 68.76 | 68.96 | 68.48 | 68.94 | 4458413 |
2016-12-23 | 68.96 | 69.50 | 68.96 | 69.46 | 4188703 |
2016-12-27 | 69.55 | 70.00 | 69.53 | 69.60 | 5141174 |
2016-12-28 | 69.67 | 69.75 | 69.06 | 69.07 | 4558824 |
2016-12-29 | 69.11 | 69.41 | 69.08 | 69.19 | 5539273 |
2016-12-30 | 69.20 | 69.27 | 68.72 | 68.94 | 6648979 |
2017-01-03 | 69.31 | 69.86 | 69.22 | 69.84 | 11792938 |
2017-01-04 | 69.95 | 70.58 | 69.95 | 70.39 | 9174456 |
2017-01-05 | 70.33 | 70.77 | 70.27 | 70.75 | 5979290 |
2017-01-06 | 70.77 | 71.15 | 70.52 | 70.95 | 5769255 |
2017-01-09 | 70.95 | 71.37 | 70.82 | 71.25 | 5751911 |
2017-01-10 | 71.37 | 71.91 | 71.21 | 71.50 | 10320463 |
2017-01-11 | 71.59 | 71.84 | 70.05 | 70.78 | 23741959 |
2017-01-12 | 70.43 | 70.89 | 70.26 | 70.85 | 9358905 |
2017-01-13 | 70.91 | 71.16 | 70.75 | 70.92 | 5279017 |
2017-01-17 | 70.48 | 70.68 | 69.98 | 70.56 | 6038233 |
2017-01-18 | 70.70 | 70.86 | 70.33 | 70.47 | 6174216 |
2017-01-19 | 70.45 | 70.61 | 69.91 | 70.02 | 6470661 |
2017-01-20 | 70.02 | 70.37 | 69.78 | 69.84 | 7006899 |
2017-01-23 | 69.75 | 69.94 | 69.29 | 69.55 | 10003675 |
2017-01-24 | 69.48 | 69.53 | 68.75 | 69.07 | 8703494 |
2017-01-25 | 69.13 | 69.75 | 69.09 | 69.72 | 6553834 |
2017-01-26 | 69.57 | 69.69 | 69.17 | 69.18 | 6612453 |
2017-01-27 | 69.34 | 69.80 | 69.32 | 69.75 | 7264900 |
2017-01-30 | 69.58 | 69.72 | 69.12 | 69.41 | 7281928 |
2017-01-31 | 69.04 | 70.52 | 68.99 | 70.52 | 14342468 |
2017-02-01 | 70.52 | 71.13 | 70.38 | 71.13 | 19490501 |
2017-02-02 | 70.78 | 71.15 | 70.56 | 71.11 | 14539361 |
2017-02-03 | 71.34 | 71.49 | 71.00 | 71.42 | 15104788 |
2017-02-06 | 71.29 | 71.50 | 71.15 | 71.50 | 11561794 |
2017-02-07 | 71.55 | 71.83 | 71.33 | 71.57 | 11278046 |
2017-02-08 | 71.19 | 71.54 | 70.99 | 71.46 | 6812927 |
2017-02-09 | 71.45 | 71.93 | 71.39 | 71.72 | 7869248 |
2017-02-10 | 71.83 | 72.02 | 71.66 | 71.86 | 4440343 |
2017-02-13 | 71.93 | 72.34 | 71.93 | 72.30 | 6465225 |
2017-02-14 | 72.22 | 72.87 | 72.17 | 72.87 | 10402997 |
2017-02-15 | 72.71 | 73.80 | 72.64 | 73.66 | 10091712 |
2017-02-16 | 73.68 | 73.75 | 73.06 | 73.56 | 11332623 |
2017-02-17 | 73.28 | 73.70 | 73.28 | 73.66 | 12118416 |
2017-02-21 | 73.65 | 74.23 | 73.65 | 73.99 | 10651815 |
2017-02-22 | 73.90 | 74.14 | 73.82 | 73.88 | 6634265 |
2017-02-23 | 73.96 | 74.55 | 73.87 | 74.42 | 8685596 |
2017-02-24 | 74.30 | 74.82 | 74.27 | 74.78 | 9103034 |
2017-02-27 | 74.83 | 75.18 | 74.67 | 75.14 | 8178202 |
2017-02-28 | 74.93 | 75.23 | 74.77 | 74.99 | 10258588 |
2017-03-01 | 75.44 | 75.93 | 75.23 | 75.74 | 15196599 |
2017-03-02 | 75.62 | 75.89 | 75.49 | 75.50 | 7889322 |
2017-03-03 | 75.39 | 75.86 | 75.37 | 75.80 | 6635276 |
2017-03-06 | 75.69 | 75.75 | 75.24 | 75.51 | 5886906 |
2017-03-07 | 74.89 | 75.36 | 74.74 | 74.98 | 12330631 |
2017-03-08 | 74.97 | 75.54 | 74.92 | 75.28 | 8130032 |
2017-03-09 | 75.27 | 75.79 | 75.22 | 75.69 | 8451394 |
2017-03-10 | 76.01 | 76.09 | 75.70 | 75.98 | 10455762 |
2017-03-13 | 76.05 | 76.05 | 75.62 | 75.92 | 6898546 |
2017-03-14 | 75.71 | 75.96 | 75.56 | 75.64 | 7296332 |
2017-03-15 | 75.75 | 76.75 | 75.75 | 76.59 | 11044878 |
2017-03-16 | 76.40 | 76.40 | 75.56 | 75.57 | 12129389 |
2017-03-17 | 75.39 | 75.53 | 75.12 | 75.16 | 10400969 |
2017-03-20 | 75.18 | 75.29 | 74.90 | 75.04 | 4728301 |
2017-03-21 | 75.13 | 75.39 | 72.33 | 74.46 | 16650419 |
2017-03-22 | 74.57 | 74.67 | 74.11 | 74.48 | 9954250 |
2017-03-23 | 74.39 | 74.77 | 74.11 | 74.25 | 13250456 |
2017-03-24 | 74.29 | 74.62 | 73.98 | 74.29 | 9229473 |
2017-03-27 | 73.76 | 74.62 | 73.62 | 74.49 | 6946344 |
2017-03-28 | 74.34 | 74.64 | 74.11 | 74.54 | 7392285 |
2017-03-29 | 74.57 | 74.74 | 74.39 | 74.56 | 4357827 |
2017-03-30 | 74.47 | 74.72 | 74.27 | 74.57 | 7137422 |
2017-03-31 | 74.39 | 74.56 | 74.28 | 74.36 | 5895356 |
2017-04-03 | 74.44 | 74.79 | 74.13 | 74.42 | 12354819 |
2017-04-04 | 74.40 | 74.48 | 74.17 | 74.38 | 5228588 |
2017-04-05 | 74.48 | 74.92 | 74.10 | 74.15 | 6470120 |
2017-04-06 | 74.17 | 74.42 | 73.95 | 74.28 | 5253261 |
2017-04-07 | 74.33 | 74.60 | 74.13 | 74.41 | 5638152 |
2017-04-10 | 74.39 | 74.64 | 74.20 | 74.27 | 4529953 |
2017-04-11 | 74.15 | 74.34 | 73.76 | 74.17 | 5472621 |
2017-04-12 | 74.09 | 74.29 | 73.87 | 74.17 | 3782186 |
2017-04-13 | 74.08 | 74.33 | 73.98 | 73.98 | 6671107 |
2017-04-17 | 73.89 | 74.27 | 73.83 | 74.25 | 6149877 |
2017-04-18 | 73.84 | 73.84 | 73.16 | 73.44 | 7519486 |
2017-04-19 | 73.68 | 73.87 | 73.53 | 73.66 | 5023119 |
2017-04-20 | 73.81 | 74.27 | 73.47 | 74.12 | 7307251 |
2017-04-21 | 73.99 | 74.06 | 73.51 | 73.68 | 6762958 |
2017-04-24 | 74.39 | 74.59 | 74.31 | 74.41 | 5450018 |
2017-04-25 | 74.71 | 74.95 | 74.50 | 74.73 | 9035698 |
2017-04-26 | 75.00 | 75.44 | 74.94 | 75.14 | 6240415 |
2017-04-27 | 75.16 | 75.65 | 75.01 | 75.30 | 6962756 |
2017-04-28 | 75.36 | 75.54 | 75.24 | 75.50 | 5781071 |
2017-05-01 | 75.63 | 75.82 | 75.50 | 75.67 | 7182033 |
2017-05-02 | 75.74 | 75.90 | 75.30 | 75.88 | 5243780 |
2017-05-03 | 75.65 | 75.71 | 75.34 | 75.51 | 8094141 |
2017-05-04 | 75.77 | 76.01 | 75.66 | 76.01 | 4275352 |
2017-05-05 | 76.18 | 76.20 | 75.66 | 75.97 | 5720072 |
2017-05-08 | 75.91 | 75.97 | 75.39 | 75.50 | 6558505 |
2017-05-09 | 75.54 | 75.73 | 75.45 | 75.59 | 3830157 |
2017-05-10 | 75.47 | 75.48 | 75.06 | 75.37 | 4314913 |
2017-05-11 | 75.25 | 75.44 | 75.03 | 75.41 | 6791572 |
2017-05-12 | 75.38 | 75.49 | 75.23 | 75.28 | 2638025 |
2017-05-15 | 75.32 | 75.81 | 75.25 | 75.77 | 7320754 |
2017-05-16 | 75.69 | 75.76 | 75.27 | 75.48 | 5471675 |
2017-05-17 | 74.87 | 75.08 | 74.49 | 74.49 | 11434049 |
2017-05-18 | 74.45 | 75.25 | 74.45 | 74.82 | 10690543 |
2017-05-19 | 74.95 | 75.27 | 74.85 | 75.03 | 9209758 |
2017-05-22 | 74.96 | 75.32 | 74.80 | 75.23 | 4999072 |
2017-05-23 | 75.33 | 75.64 | 75.27 | 75.48 | 4216096 |
2017-05-24 | 75.52 | 75.73 | 75.34 | 75.67 | 5215731 |
2017-05-25 | 75.84 | 76.18 | 75.66 | 76.03 | 4479364 |
2017-05-26 | 75.97 | 76.19 | 75.81 | 75.89 | 4507362 |
2017-05-30 | 75.65 | 75.97 | 75.65 | 75.78 | 4651153 |
2017-05-31 | 75.93 | 76.25 | 75.87 | 76.08 | 5884380 |
2017-06-01 | 76.21 | 76.98 | 76.13 | 76.92 | 9149905 |
2017-06-02 | 77.14 | 77.52 | 77.07 | 77.42 | 4832974 |
2017-06-05 | 77.42 | 77.50 | 77.02 | 77.20 | 5558935 |
2017-06-06 | 77.05 | 77.29 | 76.88 | 77.01 | 4316464 |
2017-06-07 | 77.11 | 77.30 | 76.97 | 77.22 | 4415681 |
2017-06-08 | 77.17 | 77.36 | 76.80 | 77.00 | 6304426 |
2017-06-09 | 77.10 | 77.76 | 77.00 | 77.52 | 13418971 |
2017-06-12 | 77.46 | 77.74 | 77.05 | 77.42 | 7700644 |
2017-06-13 | 77.49 | 77.68 | 77.31 | 77.58 | 5592460 |
2017-06-14 | 77.71 | 78.17 | 77.68 | 77.95 | 6782257 |
2017-06-15 | 77.65 | 77.93 | 77.44 | 77.56 | 8185992 |
2017-06-16 | 77.66 | 77.85 | 77.28 | 77.69 | 14165188 |
2017-06-19 | 77.80 | 78.57 | 77.76 | 78.50 | 8294402 |
2017-06-20 | 78.49 | 79.20 | 78.46 | 78.76 | 7697165 |
2017-06-21 | 78.92 | 79.80 | 78.87 | 79.76 | 9481247 |
2017-06-22 | 79.89 | 81.08 | 79.86 | 80.59 | 12341085 |
2017-06-23 | 80.49 | 80.64 | 80.17 | 80.47 | 8779612 |
2017-06-26 | 80.70 | 80.70 | 80.27 | 80.39 | 7434432 |
2017-06-27 | 80.39 | 80.49 | 79.64 | 79.66 | 8428044 |
2017-06-28 | 79.92 | 80.28 | 79.88 | 80.08 | 8674235 |
2017-06-29 | 79.99 | 80.06 | 78.87 | 79.35 | 8445842 |
2017-06-30 | 79.66 | 79.66 | 79.24 | 79.24 | 7817416 |
2017-07-03 | 79.51 | 79.75 | 79.37 | 79.38 | 5904203 |
2017-07-05 | 79.49 | 79.95 | 79.21 | 79.85 | 8955511 |
2017-07-06 | 79.51 | 79.66 | 78.71 | 78.82 | 6421711 |
2017-07-07 | 79.10 | 79.31 | 78.90 | 79.22 | 4371418 |
2017-07-10 | 79.25 | 79.28 | 78.87 | 79.07 | 3580016 |
2017-07-11 | 79.02 | 79.19 | 78.58 | 78.98 | 4117501 |
2017-07-12 | 79.37 | 79.78 | 79.35 | 79.52 | 8808227 |
2017-07-13 | 79.59 | 79.84 | 79.05 | 79.59 | 9437737 |
2017-07-14 | 79.76 | 80.30 | 79.60 | 80.13 | 5749986 |
2017-07-17 | 80.23 | 80.29 | 79.82 | 79.84 | 5743659 |
2017-07-18 | 79.74 | 79.98 | 79.36 | 79.90 | 8042690 |
2017-07-19 | 80.24 | 80.55 | 80.24 | 80.55 | 8177869 |
2017-07-20 | 80.74 | 81.21 | 80.61 | 81.08 | 8276829 |
2017-07-21 | 80.91 | 81.11 | 80.85 | 80.99 | 4796849 |
2017-07-24 | 80.92 | 81.04 | 80.61 | 80.96 | 4476835 |
2017-07-25 | 81.15 | 81.21 | 80.26 | 80.38 | 8485963 |
2017-07-26 | 80.20 | 80.28 | 79.89 | 80.11 | 4964146 |
2017-07-27 | 80.19 | 80.19 | 79.23 | 79.56 | 12536833 |
2017-07-28 | 79.59 | 80.06 | 79.25 | 79.96 | 6426095 |
2017-07-31 | 80.06 | 80.23 | 79.88 | 79.89 | 5516781 |
2017-08-01 | 80.18 | 80.18 | 79.61 | 79.71 | 8678807 |
2017-08-02 | 79.70 | 79.70 | 79.25 | 79.53 | 7718482 |
2017-08-03 | 79.57 | 79.82 | 79.31 | 79.66 | 8003584 |
2017-08-04 | 80.03 | 80.03 | 79.38 | 79.48 | 3930128 |
2017-08-07 | 79.40 | 79.66 | 79.34 | 79.65 | 4583270 |
2017-08-08 | 79.55 | 79.69 | 79.12 | 79.28 | 4423268 |
2017-08-09 | 79.09 | 79.45 | 78.95 | 79.37 | 4886488 |
2017-08-10 | 79.13 | 79.20 | 78.37 | 78.38 | 7054677 |
2017-08-11 | 78.42 | 78.99 | 78.42 | 78.60 | 8318560 |
2017-08-14 | 78.94 | 79.26 | 78.94 | 79.13 | 3955758 |
2017-08-15 | 79.23 | 79.39 | 79.11 | 79.13 | 4653777 |
2017-08-16 | 79.26 | 79.50 | 79.17 | 79.35 | 3756895 |
2017-08-17 | 79.10 | 79.44 | 78.33 | 78.36 | 7133350 |
2017-08-18 | 78.07 | 78.53 | 77.95 | 78.00 | 8434552 |
2017-08-21 | 77.93 | 78.45 | 77.82 | 78.35 | 10268993 |
2017-08-22 | 78.37 | 79.39 | 78.32 | 79.30 | 5455500 |
2017-08-23 | 79.03 | 79.05 | 78.67 | 78.70 | 5662539 |
2017-08-24 | 78.78 | 79.04 | 78.63 | 78.93 | 5502816 |
2017-08-25 | 79.10 | 79.40 | 78.89 | 78.95 | 5476522 |
2017-08-28 | 79.17 | 79.50 | 79.15 | 79.37 | 7432771 |
2017-08-29 | 79.04 | 79.60 | 78.97 | 79.52 | 4243532 |
2017-08-30 | 79.43 | 80.13 | 79.41 | 79.93 | 3667897 |
2017-08-31 | 80.13 | 81.37 | 80.13 | 81.29 | 6987189 |
2017-09-01 | 81.41 | 81.58 | 80.92 | 81.23 | 6471618 |
2017-09-05 | 80.89 | 81.37 | 80.51 | 80.88 | 8076875 |
2017-09-06 | 81.16 | 81.35 | 80.80 | 81.27 | 8790950 |
2017-09-07 | 81.26 | 82.35 | 81.24 | 82.17 | 7250995 |
2017-09-08 | 82.05 | 82.68 | 81.91 | 82.54 | 4302627 |
2017-09-11 | 82.91 | 83.20 | 82.73 | 83.18 | 6286176 |
2017-09-12 | 83.20 | 83.37 | 83.04 | 83.36 | 6984789 |
2017-09-13 | 83.26 | 83.41 | 82.89 | 83.05 | 5873781 |
2017-09-14 | 82.82 | 83.29 | 82.72 | 82.86 | 6373776 |
2017-09-15 | 83.06 | 83.06 | 82.50 | 82.59 | 7091336 |
2017-09-18 | 82.68 | 82.90 | 82.44 | 82.57 | 7783052 |
2017-09-19 | 82.61 | 82.71 | 81.83 | 81.92 | 7329150 |
2017-09-20 | 81.95 | 82.09 | 81.41 | 82.00 | 5101780 |
2017-09-21 | 81.95 | 82.04 | 81.54 | 81.58 | 4527869 |
2017-09-22 | 81.47 | 81.69 | 81.16 | 81.58 | 6473284 |
2017-09-25 | 81.47 | 81.84 | 81.22 | 81.34 | 12439330 |
2017-09-26 | 81.57 | 81.80 | 81.18 | 81.21 | 4579765 |
2017-09-27 | 81.42 | 81.42 | 80.84 | 81.18 | 5384691 |
2017-09-28 | 81.11 | 81.52 | 80.99 | 81.25 | 4229024 |
2017-09-29 | 81.26 | 81.77 | 81.06 | 81.73 | 6902730 |
2017-10-02 | 81.97 | 82.57 | 81.88 | 82.56 | 8764865 |
2017-10-03 | 82.68 | 82.80 | 82.22 | 82.54 | 5141700 |
2017-10-04 | 82.66 | 82.97 | 82.58 | 82.94 | 3291140 |
2017-10-05 | 82.94 | 83.01 | 82.62 | 83.00 | 7709648 |
2017-10-06 | 82.85 | 83.21 | 82.76 | 82.89 | 4035940 |
2017-10-09 | 82.88 | 82.90 | 82.24 | 82.37 | 72940431 |
2017-10-10 | 82.40 | 82.56 | 82.11 | 82.56 | 4037741 |
2017-10-11 | 82.51 | 82.81 | 82.49 | 82.72 | 4031596 |
2017-10-12 | 82.69 | 82.82 | 82.53 | 82.63 | 4732044 |
2017-10-13 | 82.36 | 82.53 | 82.22 | 82.42 | 5909628 |
2017-10-16 | 82.36 | 82.68 | 81.91 | 82.06 | 10219710 |
2017-10-17 | 82.23 | 83.38 | 82.23 | 83.16 | 8437761 |
2017-10-18 | 83.37 | 83.73 | 83.18 | 83.28 | 6938689 |
2017-10-19 | 83.18 | 83.81 | 83.06 | 83.79 | 6410394 |
2017-10-20 | 83.82 | 83.95 | 83.59 | 83.88 | 6343777 |
2017-10-23 | 83.99 | 84.31 | 83.63 | 83.67 | 7159559 |
2017-10-24 | 83.68 | 83.69 | 82.63 | 83.11 | 7145502 |
2017-10-25 | 83.03 | 83.23 | 82.67 | 82.99 | 6819089 |
2017-10-26 | 82.40 | 82.64 | 81.66 | 82.16 | 13466887 |
2017-10-27 | 81.87 | 82.23 | 81.83 | 82.14 | 6121961 |
2017-10-30 | 81.80 | 81.92 | 81.08 | 81.26 | 5884007 |
2017-10-31 | 81.21 | 81.46 | 80.97 | 81.11 | 6548619 |
2017-11-01 | 81.25 | 81.65 | 81.09 | 81.31 | 7427810 |
2017-11-02 | 81.46 | 81.48 | 80.76 | 80.94 | 10200322 |
2017-11-03 | 80.85 | 81.66 | 80.85 | 81.61 | 6862733 |
2017-11-06 | 81.48 | 81.57 | 81.30 | 81.36 | 4853232 |
2017-11-07 | 81.50 | 81.65 | 81.24 | 81.53 | 4439915 |
2017-11-08 | 81.44 | 81.81 | 81.34 | 81.72 | 6186215 |
2017-11-09 | 81.52 | 81.81 | 81.23 | 81.73 | 7086392 |
2017-11-10 | 81.53 | 81.53 | 80.69 | 81.20 | 4826328 |
2017-11-13 | 80.93 | 81.44 | 80.70 | 81.28 | 4704018 |
2017-11-14 | 81.01 | 81.10 | 80.59 | 80.95 | 7430107 |
2017-11-15 | 80.65 | 80.97 | 80.44 | 80.72 | 4952318 |
2017-11-16 | 80.84 | 81.66 | 80.84 | 81.56 | 4780484 |
2017-11-17 | 81.19 | 81.50 | 81.11 | 81.24 | 6129753 |
2017-11-20 | 81.23 | 81.30 | 80.77 | 80.90 | 4898452 |
2017-11-21 | 81.34 | 81.80 | 81.31 | 81.61 | 7974451 |
2017-11-22 | 81.61 | 81.92 | 81.45 | 81.58 | 4853077 |
2017-11-24 | 81.69 | 81.80 | 81.51 | 81.77 | 1650633 |
2017-11-27 | 81.77 | 81.98 | 81.70 | 81.84 | 4241438 |
2017-11-28 | 82.04 | 82.51 | 81.82 | 82.44 | 8290415 |
2017-11-29 | 82.51 | 83.15 | 82.51 | 82.85 | 8144634 |
2017-11-30 | 83.11 | 83.72 | 82.86 | 83.47 | 10639564 |
2017-12-01 | 83.43 | 83.65 | 82.17 | 83.30 | 15315398 |
2017-12-04 | 83.78 | 83.80 | 82.28 | 82.28 | 9770338 |
2017-12-05 | 82.33 | 82.74 | 82.07 | 82.14 | 13241033 |
2017-12-06 | 82.19 | 82.46 | 81.71 | 82.07 | 8532978 |
2017-12-07 | 82.02 | 82.25 | 81.77 | 82.09 | 3979212 |
2017-12-08 | 82.33 | 83.02 | 82.27 | 83.01 | 8444114 |
2017-12-11 | 83.08 | 83.41 | 82.95 | 83.36 | 6588637 |
2017-12-12 | 83.39 | 83.82 | 83.39 | 83.69 | 6068627 |
2017-12-13 | 83.68 | 84.22 | 83.65 | 83.98 | 8459771 |
2017-12-14 | 84.05 | 84.16 | 83.05 | 82.80 | 6772081 |
2017-12-15 | 83.11 | 83.74 | 83.11 | 83.71 | 8012239 |
2017-12-18 | 83.98 | 84.20 | 83.69 | 83.74 | 5655404 |
2017-12-19 | 83.87 | 84.16 | 83.60 | 83.64 | 4777141 |
2017-12-20 | 83.82 | 83.95 | 83.36 | 83.37 | 4686673 |
2017-12-21 | 83.63 | 83.68 | 83.12 | 83.18 | 4304185 |
2017-12-22 | 83.06 | 83.16 | 82.71 | 82.91 | 7023606 |
2017-12-26 | 82.84 | 83.04 | 82.75 | 82.93 | 2504110 |
2017-12-27 | 82.99 | 83.29 | 82.98 | 83.07 | 4053305 |
2017-12-28 | 83.22 | 83.34 | 82.93 | 83.19 | 5380553 |
2017-12-29 | 83.33 | 83.46 | 82.59 | 82.68 | 4877164 |
2018-01-02 | 82.99 | 83.65 | 82.87 | 83.61 | 6708904 |
2018-01-03 | 83.60 | 84.47 | 83.36 | 84.41 | 7606500 |
2018-01-04 | 84.68 | 84.84 | 84.32 | 84.53 | 7762520 |
2018-01-05 | 84.80 | 85.33 | 84.64 | 85.25 | 7579284 |
2018-01-08 | 85.15 | 85.26 | 84.51 | 84.94 | 5167335 |
2018-01-09 | 85.20 | 86.12 | 85.12 | 85.94 | 6962937 |
2018-01-10 | 85.65 | 85.81 | 85.15 | 85.79 | 10835795 |
2018-01-11 | 85.94 | 86.18 | 85.70 | 86.16 | 4247768 |
2018-01-12 | 86.32 | 86.92 | 86.25 | 86.82 | 5391784 |
2018-01-16 | 87.36 | 87.95 | 87.11 | 87.25 | 8920043 |
2018-01-17 | 87.65 | 88.28 | 87.43 | 88.09 | 7214557 |
2018-01-18 | 88.10 | 88.20 | 87.60 | 88.11 | 7954811 |
2018-01-19 | 88.45 | 88.47 | 88.00 | 88.44 | 4802430 |
2018-01-22 | 88.41 | 89.07 | 88.25 | 89.02 | 11152504 |
2018-01-23 | 89.01 | 89.18 | 88.51 | 88.59 | 7637626 |
2018-01-24 | 89.03 | 89.18 | 88.54 | 88.85 | 8291063 |
2018-01-25 | 89.28 | 89.70 | 88.94 | 89.61 | 6339257 |
2018-01-26 | 90.02 | 91.56 | 90.00 | 91.54 | 9784419 |
2018-01-29 | 91.30 | 91.79 | 91.28 | 91.29 | 12643752 |
2018-01-30 | 89.49 | 90.11 | 89.22 | 89.37 | 14270628 |
2018-01-31 | 89.83 | 90.09 | 87.79 | 88.10 | 15872439 |
2018-02-01 | 87.76 | 88.53 | 87.54 | 88.13 | 12848665 |
2018-02-02 | 87.41 | 88.18 | 86.87 | 86.89 | 10539187 |
2018-02-05 | 86.46 | 86.99 | 82.37 | 83.04 | 34979844 |
2018-02-06 | 81.44 | 84.32 | 81.40 | 83.96 | 33313394 |
2018-02-07 | 83.72 | 85.04 | 83.43 | 83.86 | 17337953 |
2018-02-08 | 83.84 | 84.11 | 80.88 | 80.95 | 20252474 |
2018-02-09 | 81.69 | 82.80 | 79.56 | 82.10 | 35535741 |
2018-02-12 | 82.63 | 83.51 | 81.89 | 82.87 | 13389160 |
2018-02-13 | 82.39 | 83.12 | 81.88 | 82.93 | 8415182 |
2018-02-14 | 82.40 | 84.02 | 82.32 | 83.87 | 10110811 |
2018-02-15 | 84.44 | 84.83 | 83.59 | 84.80 | 9519095 |
2018-02-16 | 84.38 | 86.01 | 84.38 | 85.41 | 9322953 |
2018-02-20 | 85.00 | 85.28 | 84.23 | 84.47 | 8872089 |
2018-02-21 | 84.46 | 85.59 | 84.11 | 84.12 | 9417367 |
2018-02-22 | 84.39 | 84.99 | 83.79 | 83.99 | 6316117 |
2018-02-23 | 84.49 | 85.36 | 84.12 | 85.33 | 5498544 |
2018-02-26 | 85.48 | 86.51 | 85.48 | 86.41 | 6266120 |
2018-02-27 | 86.41 | 86.70 | 85.51 | 85.51 | 7460688 |
2018-02-28 | 85.79 | 85.90 | 84.12 | 84.14 | 6279035 |
2018-03-01 | 83.99 | 84.42 | 82.17 | 82.80 | 12720268 |
2018-03-02 | 82.35 | 83.82 | 82.34 | 83.64 | 11205969 |
2018-03-05 | 83.26 | 84.65 | 83.08 | 84.40 | 11028818 |
2018-03-06 | 84.59 | 84.73 | 83.86 | 84.28 | 9573287 |
2018-03-07 | 83.56 | 84.80 | 83.53 | 84.71 | 6868154 |
2018-03-08 | 84.94 | 85.35 | 84.80 | 85.28 | 6402977 |
2018-03-09 | 85.80 | 86.54 | 85.48 | 86.51 | 8253094 |
2018-03-12 | 86.54 | 86.67 | 86.04 | 86.14 | 5760183 |
2018-03-13 | 86.47 | 86.85 | 86.06 | 86.25 | 6400683 |
2018-03-14 | 86.55 | 86.75 | 85.55 | 85.83 | 9416354 |
2018-03-15 | 86.13 | 86.38 | 85.58 | 85.39 | 5883145 |
2018-03-16 | 85.38 | 85.85 | 85.38 | 85.39 | 7067672 |
2018-03-19 | 85.23 | 85.34 | 83.33 | 84.01 | 7190194 |
2018-03-20 | 84.20 | 84.43 | 83.65 | 84.13 | 5534438 |
2018-03-21 | 84.27 | 84.73 | 83.70 | 83.77 | 5498739 |
2018-03-22 | 82.96 | 83.02 | 81.22 | 81.36 | 14648453 |
2018-03-23 | 81.44 | 81.61 | 79.61 | 79.67 | 11048955 |
2018-03-26 | 80.57 | 81.43 | 79.65 | 81.32 | 9183474 |
2018-03-27 | 81.61 | 81.85 | 79.90 | 80.36 | 10948416 |
2018-03-28 | 80.59 | 81.57 | 80.48 | 80.79 | 10146839 |
2018-03-29 | 81.22 | 81.99 | 80.67 | 81.40 | 6926405 |
2018-04-02 | 81.06 | 81.48 | 78.74 | 79.55 | 11364927 |
2018-04-03 | 79.98 | 80.91 | 79.49 | 80.76 | 8590726 |
2018-04-04 | 79.79 | 82.14 | 79.79 | 81.91 | 9085808 |
2018-04-05 | 82.20 | 82.27 | 81.54 | 81.85 | 8031346 |
2018-04-06 | 81.17 | 81.57 | 79.16 | 79.88 | 12171809 |
2018-04-09 | 80.31 | 81.79 | 80.08 | 80.67 | 6952645 |
2018-04-10 | 81.47 | 82.35 | 81.20 | 82.03 | 8240833 |
2018-04-11 | 81.42 | 81.91 | 81.25 | 81.36 | 6205752 |
2018-04-12 | 81.80 | 82.30 | 81.74 | 81.91 | 5096902 |
2018-04-13 | 82.30 | 82.37 | 81.43 | 81.87 | 7837028 |
2018-04-16 | 82.47 | 82.82 | 82.28 | 82.52 | 7217208 |
2018-04-17 | 83.15 | 83.34 | 82.72 | 83.16 | 6500915 |
2018-04-18 | 83.37 | 83.52 | 82.83 | 83.23 | 4704510 |
2018-04-19 | 83.08 | 83.16 | 82.23 | 82.53 | 5833634 |
2018-04-20 | 82.60 | 82.72 | 81.82 | 82.09 | 5250506 |
2018-04-23 | 82.31 | 82.67 | 82.10 | 82.41 | 9257292 |
2018-04-24 | 82.67 | 82.73 | 81.17 | 81.79 | 8904776 |
2018-04-25 | 81.69 | 82.20 | 81.12 | 82.16 | 8068798 |
2018-04-26 | 82.40 | 83.52 | 82.40 | 83.20 | 9463278 |
2018-04-27 | 83.14 | 83.67 | 82.96 | 83.54 | 6663258 |
2018-04-30 | 83.90 | 83.95 | 82.25 | 82.26 | 7240985 |
2018-05-01 | 82.16 | 82.45 | 81.53 | 82.22 | 8498012 |
2018-05-02 | 81.79 | 81.85 | 80.91 | 81.09 | 11594285 |
2018-05-03 | 80.72 | 80.73 | 79.31 | 80.36 | 13524121 |
2018-05-04 | 80.12 | 81.27 | 79.81 | 81.00 | 7889544 |
2018-05-07 | 81.26 | 81.58 | 80.67 | 80.88 | 5886540 |
2018-05-08 | 80.68 | 80.75 | 79.79 | 80.27 | 9522278 |
2018-05-09 | 80.42 | 81.08 | 79.98 | 80.73 | 11340180 |
2018-05-10 | 81.07 | 82.17 | 81.02 | 81.81 | 7845452 |
2018-05-11 | 81.88 | 83.19 | 81.73 | 83.03 | 10434026 |
2018-05-14 | 83.18 | 83.93 | 83.01 | 83.58 | 11837573 |
2018-05-15 | 83.03 | 83.13 | 82.23 | 82.50 | 8806830 |
2018-05-16 | 82.46 | 83.25 | 82.45 | 82.96 | 7013641 |
2018-05-17 | 82.88 | 83.13 | 82.52 | 82.99 | 6610357 |
2018-05-18 | 83.05 | 83.37 | 82.77 | 83.20 | 5838854 |
2018-05-21 | 83.59 | 83.75 | 83.16 | 83.28 | 6406467 |
2018-05-22 | 83.45 | 83.55 | 82.99 | 83.12 | 5770209 |
2018-05-23 | 82.77 | 83.42 | 82.67 | 83.39 | 8360471 |
2018-05-24 | 83.34 | 83.48 | 82.69 | 83.06 | 7166498 |
2018-05-25 | 83.09 | 83.46 | 82.80 | 82.94 | 6853296 |
2018-05-29 | 82.40 | 82.55 | 81.57 | 82.09 | 18236759 |
2018-05-30 | 82.65 | 83.51 | 82.56 | 83.32 | 13167674 |
2018-05-31 | 83.16 | 83.23 | 82.38 | 82.41 | 11543475 |
2018-06-01 | 82.74 | 83.39 | 82.65 | 83.36 | 8037829 |
2018-06-04 | 83.46 | 83.79 | 83.19 | 83.67 | 7230786 |
2018-06-05 | 83.70 | 83.88 | 83.10 | 83.50 | 5444372 |
2018-06-06 | 83.79 | 84.53 | 83.45 | 84.44 | 7218947 |
2018-06-07 | 84.69 | 84.77 | 84.14 | 84.55 | 7405595 |
2018-06-08 | 84.52 | 85.10 | 84.38 | 85.04 | 6247131 |
2018-06-11 | 85.05 | 85.61 | 84.85 | 85.20 | 7074377 |
2018-06-12 | 85.29 | 85.29 | 84.77 | 85.15 | 6829166 |
2018-06-13 | 85.30 | 85.72 | 85.06 | 85.17 | 10379181 |
2018-06-14 | 85.34 | 85.66 | 85.10 | 85.29 | 9379776 |
2018-06-15 | 85.19 | 85.50 | 84.80 | 85.46 | 9349332 |
2018-06-18 | 84.94 | 84.94 | 84.29 | 84.64 | 7342605 |
2018-06-19 | 84.06 | 84.89 | 83.93 | 84.86 | 6431697 |
2018-06-20 | 84.97 | 85.24 | 84.79 | 85.04 | 5900793 |
2018-06-21 | 84.96 | 84.97 | 84.35 | 84.55 | 7423429 |
2018-06-22 | 84.86 | 85.26 | 84.64 | 84.93 | 9885619 |
2018-06-25 | 84.61 | 84.94 | 83.51 | 84.15 | 9925144 |
2018-06-26 | 84.22 | 84.28 | 83.78 | 83.89 | 5560148 |
2018-06-27 | 83.89 | 84.32 | 83.12 | 83.18 | 7420476 |
2018-06-28 | 82.87 | 83.50 | 82.29 | 83.29 | 9026946 |
2018-06-29 | 83.55 | 84.20 | 83.40 | 83.46 | 6483097 |
2018-07-02 | 83.00 | 83.77 | 82.72 | 83.72 | 9364654 |
2018-07-03 | 84.02 | 84.31 | 83.70 | 83.92 | 3023094 |
2018-07-05 | 84.31 | 84.88 | 84.11 | 84.79 | 7458631 |
2018-07-06 | 85.20 | 86.16 | 85.10 | 86.01 | 9823810 |
2018-07-09 | 86.35 | 86.81 | 86.32 | 86.64 | 7874410 |
2018-07-10 | 86.81 | 87.01 | 86.58 | 86.97 | 6123152 |
2018-07-11 | 86.50 | 86.59 | 86.22 | 86.28 | 6434456 |
2018-07-12 | 86.71 | 87.30 | 86.66 | 87.24 | 4461646 |
2018-07-13 | 87.05 | 87.59 | 87.00 | 87.40 | 6048678 |
2018-07-16 | 87.47 | 87.47 | 86.75 | 86.87 | 5388542 |
2018-07-17 | 86.84 | 87.48 | 86.80 | 87.35 | 5849313 |
2018-07-18 | 87.37 | 87.44 | 87.11 | 87.42 | 7575723 |
2018-07-19 | 87.21 | 87.39 | 86.55 | 86.93 | 5204046 |
2018-07-20 | 86.69 | 86.89 | 86.51 | 86.76 | 4822554 |
2018-07-23 | 86.71 | 87.05 | 86.61 | 86.94 | 3824739 |
2018-07-24 | 87.40 | 87.88 | 87.34 | 87.73 | 6467139 |
2018-07-25 | 87.68 | 88.87 | 87.59 | 88.85 | 9297528 |
2018-07-26 | 88.70 | 88.91 | 88.41 | 88.60 | 5763060 |
2018-07-27 | 88.64 | 88.64 | 87.64 | 87.96 | 5743036 |
2018-07-30 | 87.89 | 88.18 | 87.75 | 88.01 | 5531205 |
2018-07-31 | 88.33 | 89.05 | 88.20 | 88.93 | 6719131 |
2018-08-01 | 88.88 | 89.28 | 88.88 | 88.95 | 5733043 |
2018-08-02 | 88.57 | 89.47 | 88.53 | 89.28 | 5666184 |
2018-08-03 | 89.35 | 89.88 | 89.23 | 89.81 | 5884770 |
2018-08-06 | 89.76 | 90.17 | 89.44 | 89.97 | 4751412 |
2018-08-07 | 89.98 | 90.28 | 89.86 | 89.98 | 5170584 |
2018-08-08 | 89.99 | 90.25 | 89.79 | 90.12 | 5020356 |
2018-08-09 | 90.13 | 90.38 | 89.93 | 90.02 | 5680303 |
2018-08-10 | 89.69 | 90.16 | 89.32 | 89.63 | 5389456 |
2018-08-13 | 89.73 | 90.09 | 89.43 | 89.66 | 6563902 |
2018-08-14 | 89.79 | 90.24 | 89.70 | 90.08 | 5497737 |
2018-08-15 | 89.80 | 90.04 | 89.36 | 89.93 | 6840614 |
2018-08-16 | 90.19 | 90.93 | 90.08 | 90.81 | 6916702 |
2018-08-17 | 90.74 | 91.37 | 90.53 | 91.09 | 5455285 |
2018-08-20 | 91.30 | 91.56 | 91.25 | 91.39 | 8144869 |
2018-08-21 | 91.62 | 91.66 | 91.20 | 91.39 | 6395926 |
2018-08-22 | 91.18 | 91.68 | 91.07 | 91.48 | 3954306 |
2018-08-23 | 91.43 | 91.67 | 91.23 | 91.45 | 6058378 |
2018-08-24 | 91.66 | 91.89 | 91.49 | 91.89 | 4029139 |
2018-08-27 | 92.22 | 92.29 | 91.83 | 92.22 | 4671309 |
2018-08-28 | 92.36 | 92.39 | 92.07 | 92.27 | 4954106 |
2018-08-29 | 92.29 | 92.97 | 92.19 | 92.87 | 5338515 |
2018-08-30 | 92.80 | 93.11 | 92.60 | 92.80 | 5266116 |
2018-08-31 | 92.58 | 92.86 | 92.40 | 92.78 | 5808393 |
2018-09-04 | 92.70 | 92.76 | 91.82 | 92.04 | 6875469 |
2018-09-05 | 91.97 | 92.41 | 91.80 | 92.41 | 10218935 |
2018-09-06 | 92.40 | 92.60 | 91.85 | 92.41 | 5940322 |
2018-09-07 | 92.19 | 92.64 | 92.05 | 92.55 | 5591062 |
2018-09-10 | 92.78 | 92.95 | 92.22 | 92.31 | 4233993 |
2018-09-11 | 92.15 | 92.41 | 91.84 | 92.23 | 5683869 |
2018-09-12 | 92.29 | 92.86 | 92.11 | 92.69 | 11056597 |
2018-09-13 | 93.09 | 93.84 | 93.00 | 93.84 | 10603828 |
2018-09-14 | 93.92 | 93.92 | 93.36 | 93.53 | 5929022 |
2018-09-17 | 93.53 | 93.54 | 93.08 | 93.19 | 5543053 |
2018-09-18 | 93.19 | 93.97 | 93.05 | 93.73 | 5423032 |
2018-09-19 | 93.67 | 93.87 | 93.50 | 93.60 | 4186602 |
2018-09-20 | 93.87 | 94.57 | 93.81 | 94.14 | 5083129 |
2018-09-21 | 94.39 | 94.48 | 94.07 | 94.27 | 8579137 |
2018-09-24 | 94.21 | 94.65 | 94.08 | 94.46 | 5392620 |
2018-09-25 | 94.59 | 94.73 | 94.07 | 94.17 | 5215945 |
2018-09-26 | 94.35 | 95.12 | 94.18 | 94.38 | 10880503 |
2018-09-27 | 94.51 | 95.12 | 94.40 | 94.86 | 7168813 |
2018-09-28 | 94.67 | 95.21 | 94.63 | 95.15 | 5995812 |
2018-10-01 | 95.51 | 96.06 | 95.34 | 95.62 | 7307132 |
2018-10-02 | 95.62 | 95.70 | 95.33 | 95.51 | 5572670 |
2018-10-03 | 95.83 | 96.00 | 95.18 | 95.33 | 6367826 |
2018-10-04 | 95.26 | 95.30 | 93.91 | 94.40 | 10976848 |
2018-10-05 | 94.48 | 94.97 | 93.70 | 94.29 | 12291090 |
2018-10-08 | 94.17 | 94.52 | 93.46 | 94.25 | 11924047 |
2018-10-09 | 94.00 | 94.74 | 93.71 | 94.41 | 7463876 |
2018-10-10 | 94.40 | 94.51 | 92.12 | 92.18 | 22549315 |
2018-10-11 | 91.93 | 92.14 | 89.04 | 89.69 | 46582163 |
2018-10-12 | 90.77 | 91.41 | 90.02 | 91.07 | 20797355 |
2018-10-15 | 90.92 | 91.32 | 90.37 | 90.44 | 13909713 |
2018-10-16 | 91.14 | 93.08 | 91.13 | 92.92 | 13505912 |
2018-10-17 | 92.86 | 93.64 | 92.39 | 93.41 | 14232285 |
2018-10-18 | 93.36 | 93.37 | 91.61 | 92.35 | 14455855 |
2018-10-19 | 92.51 | 92.83 | 91.39 | 91.51 | 11318605 |
2018-10-22 | 91.50 | 91.67 | 90.34 | 90.76 | 8288278 |
2018-10-23 | 89.60 | 90.71 | 88.88 | 90.27 | 15424486 |
2018-10-24 | 90.23 | 90.75 | 87.18 | 87.29 | 17432153 |
2018-10-25 | 87.28 | 89.03 | 86.27 | 88.42 | 15725063 |
2018-10-26 | 87.60 | 88.22 | 86.35 | 87.42 | 25507931 |
2018-10-29 | 88.43 | 89.08 | 86.41 | 87.64 | 14024311 |
2018-10-30 | 87.65 | 88.72 | 87.20 | 88.58 | 15432052 |
2018-10-31 | 89.29 | 89.65 | 88.63 | 88.70 | 13460681 |
2018-11-01 | 89.00 | 89.97 | 88.97 | 89.82 | 9668637 |
2018-11-02 | 90.69 | 90.84 | 88.67 | 89.26 | 12952987 |
2018-11-05 | 89.38 | 90.45 | 89.38 | 90.05 | 7783769 |
2018-11-06 | 89.93 | 90.61 | 89.80 | 90.51 | 7980944 |
2018-11-07 | 91.35 | 93.25 | 91.29 | 93.17 | 13310811 |
2018-11-08 | 93.00 | 93.56 | 92.87 | 93.22 | 7345597 |
2018-11-09 | 93.11 | 93.26 | 92.50 | 92.95 | 8486522 |
2018-11-12 | 92.81 | 92.95 | 91.48 | 91.69 | 8423548 |
2018-11-13 | 92.00 | 92.37 | 90.78 | 91.05 | 14226950 |
2018-11-14 | 91.61 | 91.62 | 89.89 | 90.32 | 11664016 |
2018-11-15 | 89.68 | 91.23 | 88.83 | 91.12 | 15563868 |
2018-11-16 | 90.96 | 92.48 | 90.91 | 92.04 | 11323185 |
2018-11-19 | 92.13 | 92.19 | 90.47 | 90.87 | 8820959 |
2018-11-20 | 90.30 | 90.97 | 89.81 | 90.02 | 11604320 |
2018-11-21 | 90.31 | 90.32 | 89.49 | 89.51 | 9345117 |
2018-11-23 | 89.03 | 90.18 | 88.98 | 89.64 | 3939469 |
2018-11-26 | 90.36 | 90.75 | 89.98 | 90.51 | 7141247 |
2018-11-27 | 90.21 | 91.45 | 89.88 | 91.45 | 9261963 |
2018-11-28 | 91.72 | 93.68 | 91.70 | 93.65 | 11870393 |
2018-11-29 | 93.43 | 94.51 | 93.30 | 93.96 | 8796008 |
2018-11-30 | 93.90 | 95.87 | 93.80 | 95.87 | 15875944 |
2018-12-03 | 95.81 | 95.81 | 94.86 | 95.41 | 12158136 |
2018-12-04 | 95.39 | 95.92 | 93.11 | 93.28 | 15011336 |
2018-12-06 | 92.12 | 92.93 | 90.14 | 92.93 | 18492882 |
2018-12-07 | 92.67 | 92.80 | 90.11 | 90.56 | 14930858 |
2018-12-10 | 90.61 | 91.25 | 88.65 | 90.91 | 15372051 |
2018-12-11 | 91.67 | 92.28 | 90.54 | 91.19 | 13632328 |
2018-12-12 | 92.20 | 93.17 | 91.91 | 91.97 | 12581032 |
2018-12-13 | 92.22 | 92.73 | 91.44 | 92.06 | 11567208 |
2018-12-14 | 91.16 | 91.24 | 88.69 | 88.96 | 19422740 |
2018-12-17 | 88.04 | 88.78 | 86.59 | 87.19 | 22089533 |
2018-12-18 | 87.94 | 88.10 | 85.60 | 86.43 | 24712567 |
2018-12-19 | 86.60 | 87.64 | 84.53 | 85.30 | 23075642 |
2018-12-20 | 84.91 | 85.26 | 83.50 | 83.72 | 25321706 |
2018-12-21 | 83.85 | 85.27 | 82.51 | 82.68 | 28909162 |
2018-12-24 | 82.13 | 82.44 | 80.65 | 80.70 | 14235526 |
2018-12-26 | 81.00 | 84.30 | 80.61 | 84.22 | 20575130 |
2018-12-27 | 83.23 | 85.20 | 82.10 | 85.15 | 14045706 |
2018-12-28 | 85.70 | 86.44 | 84.90 | 85.25 | 15770636 |
2018-12-31 | 85.73 | 86.59 | 85.67 | 86.51 | 10163087 |
2019-01-02 | 85.18 | 85.83 | 84.27 | 85.20 | 14179948 |
2019-01-03 | 85.32 | 85.50 | 83.25 | 83.47 | 17668044 |
2019-01-04 | 84.45 | 86.43 | 84.41 | 85.96 | 16262555 |
2019-01-07 | 85.99 | 87.10 | 85.73 | 86.29 | 12387246 |
2019-01-08 | 86.98 | 87.25 | 86.00 | 86.96 | 13370996 |
2019-01-09 | 87.34 | 87.86 | 87.09 | 87.35 | 11259669 |
2019-01-10 | 86.96 | 87.58 | 86.52 | 87.52 | 10396767 |
2019-01-11 | 87.11 | 87.84 | 86.95 | 87.81 | 7187901 |
2019-01-14 | 87.28 | 87.32 | 86.83 | 86.84 | 5448972 |
2019-01-15 | 86.96 | 88.42 | 86.94 | 88.40 | 10540620 |
2019-01-16 | 88.52 | 88.90 | 88.18 | 88.24 | 8288920 |
2019-01-17 | 88.00 | 89.39 | 87.93 | 89.02 | 8731630 |
2019-01-18 | 89.68 | 90.13 | 89.01 | 90.08 | 13367509 |
2019-01-22 | 89.45 | 89.62 | 88.84 | 89.46 | 12244517 |
2019-01-23 | 89.63 | 90.05 | 88.59 | 89.56 | 7722861 |
2019-01-24 | 89.47 | 89.55 | 88.39 | 88.81 | 11306954 |
2019-01-25 | 89.25 | 89.25 | 88.66 | 88.92 | 7241935 |
2019-01-28 | 88.31 | 88.40 | 87.49 | 87.91 | 7113845 |
2019-01-29 | 87.91 | 88.41 | 87.66 | 88.34 | 11099240 |
2019-01-30 | 88.67 | 89.80 | 88.45 | 89.55 | 11706827 |
2019-01-31 | 89.45 | 90.88 | 89.36 | 90.67 | 13410059 |
2019-02-01 | 90.78 | 90.96 | 90.13 | 90.75 | 9386492 |
2019-02-04 | 90.76 | 90.76 | 89.72 | 90.49 | 9308908 |
2019-02-05 | 90.64 | 91.15 | 90.34 | 90.36 | 8921434 |
2019-02-06 | 90.20 | 90.81 | 90.09 | 90.77 | 6135904 |
2019-02-07 | 90.18 | 90.33 | 89.29 | 89.77 | 9511821 |
2019-02-08 | 89.42 | 89.95 | 89.29 | 89.94 | 7284173 |
2019-02-11 | 90.14 | 90.20 | 89.58 | 89.83 | 5017407 |
2019-02-12 | 90.22 | 91.11 | 90.06 | 91.06 | 9093318 |
2019-02-13 | 91.24 | 91.53 | 90.85 | 91.26 | 6435569 |
2019-02-14 | 91.03 | 91.88 | 90.90 | 91.47 | 6938644 |
2019-02-15 | 92.16 | 92.90 | 91.47 | 92.85 | 8234221 |
2019-02-19 | 92.60 | 92.99 | 92.59 | 92.63 | 6284092 |
2019-02-20 | 92.40 | 92.64 | 92.06 | 92.52 | 6959918 |
2019-02-21 | 92.19 | 92.25 | 91.30 | 91.71 | 8368479 |
2019-02-22 | 91.89 | 92.63 | 91.78 | 92.55 | 6488091 |
2019-02-25 | 93.02 | 93.24 | 92.61 | 92.68 | 7652584 |
2019-02-26 | 92.47 | 92.72 | 92.24 | 92.35 | 7288017 |
2019-02-27 | 92.04 | 92.36 | 91.61 | 91.92 | 9827557 |
2019-02-28 | 91.75 | 92.25 | 91.55 | 91.65 | 9464107 |
2019-03-01 | 92.22 | 93.08 | 92.14 | 92.95 | 10795155 |
2019-03-04 | 93.28 | 93.45 | 91.06 | 91.69 | 15208819 |
2019-03-05 | 91.73 | 91.97 | 91.17 | 91.64 | 13591690 |
2019-03-06 | 91.65 | 91.77 | 90.05 | 90.30 | 11662385 |
2019-03-07 | 90.17 | 90.36 | 89.28 | 89.59 | 14431013 |
2019-03-08 | 89.11 | 89.45 | 88.63 | 89.40 | 11531179 |
2019-03-11 | 89.64 | 90.50 | 89.38 | 90.42 | 9694373 |
2019-03-12 | 90.65 | 91.29 | 90.52 | 91.08 | 8981596 |
2019-03-13 | 91.35 | 92.31 | 91.29 | 92.06 | 10098311 |
2019-03-14 | 92.03 | 92.15 | 91.58 | 91.57 | 9283753 |
2019-03-15 | 91.73 | 92.14 | 91.41 | 91.99 | 10219428 |
2019-03-18 | 92.08 | 92.17 | 91.52 | 91.85 | 7183529 |
2019-03-19 | 92.17 | 92.84 | 91.84 | 92.58 | 11308845 |
2019-03-20 | 92.47 | 92.58 | 91.58 | 91.94 | 11123700 |
2019-03-21 | 91.17 | 92.44 | 91.04 | 92.30 | 7398197 |
2019-03-22 | 91.90 | 92.24 | 90.60 | 90.62 | 12162589 |
2019-03-25 | 90.78 | 90.86 | 89.92 | 90.57 | 9893341 |
2019-03-26 | 91.10 | 91.77 | 90.55 | 91.19 | 8107248 |
2019-03-27 | 91.08 | 91.29 | 89.80 | 90.43 | 10817460 |
2019-03-28 | 90.70 | 90.91 | 90.19 | 90.66 | 6726871 |
2019-03-29 | 91.20 | 91.83 | 91.00 | 91.75 | 10120891 |
2019-04-01 | 92.31 | 92.45 | 91.68 | 91.89 | 9082046 |
2019-04-02 | 91.91 | 92.05 | 91.51 | 91.68 | 7002204 |
2019-04-03 | 92.09 | 92.14 | 91.29 | 91.56 | 7398696 |
2019-04-04 | 91.64 | 91.75 | 90.84 | 91.37 | 9212386 |
2019-04-05 | 91.59 | 92.16 | 91.53 | 92.00 | 6262046 |
2019-04-08 | 91.93 | 92.07 | 91.33 | 91.98 | 5961216 |
2019-04-09 | 91.66 | 91.94 | 91.41 | 91.74 | 7207595 |
2019-04-10 | 91.85 | 92.02 | 91.61 | 91.77 | 5433511 |
2019-04-11 | 91.97 | 92.02 | 90.24 | 90.64 | 8534189 |
2019-04-12 | 90.99 | 91.02 | 89.66 | 89.81 | 11659326 |
2019-04-15 | 89.92 | 90.24 | 89.75 | 90.17 | 7921955 |
2019-04-16 | 90.92 | 91.03 | 88.17 | 88.32 | 14857099 |
2019-04-17 | 88.62 | 88.64 | 85.33 | 85.78 | 34381753 |
2019-04-18 | 86.04 | 86.45 | 84.65 | 85.92 | 35300882 |
2019-04-22 | 85.78 | 86.47 | 85.51 | 85.97 | 18717732 |
2019-04-23 | 85.94 | 87.79 | 85.79 | 87.33 | 30503353 |
2019-04-24 | 87.36 | 87.54 | 86.84 | 87.23 | 14612816 |
2019-04-25 | 87.04 | 88.39 | 86.68 | 88.13 | 16166445 |
2019-04-26 | 88.25 | 89.04 | 88.06 | 89.01 | 11322007 |
2019-04-29 | 89.04 | 89.20 | 88.47 | 88.85 | 13264357 |
2019-04-30 | 89.11 | 89.43 | 88.48 | 89.26 | 11750852 |
2019-05-01 | 89.38 | 89.73 | 88.60 | 89.10 | 25596449 |
2019-05-02 | 89.01 | 89.57 | 88.50 | 89.48 | 18927530 |
2019-05-03 | 89.73 | 90.19 | 89.58 | 90.16 | 13623977 |
2019-05-06 | 88.85 | 90.85 | 88.70 | 90.62 | 25168305 |
2019-05-07 | 89.92 | 90.36 | 88.36 | 88.88 | 18011732 |
2019-05-08 | 88.84 | 89.48 | 88.34 | 89.07 | 13783307 |
2019-05-09 | 88.28 | 89.17 | 87.86 | 88.88 | 15692261 |
2019-05-10 | 88.59 | 89.14 | 87.01 | 88.91 | 17771753 |
2019-05-13 | 87.40 | 88.86 | 86.90 | 87.24 | 17436308 |
2019-05-14 | 87.64 | 88.29 | 87.47 | 87.68 | 13147143 |
2019-05-15 | 87.22 | 88.24 | 86.83 | 87.94 | 10587732 |
2019-05-16 | 88.13 | 89.39 | 88.07 | 88.63 | 15123987 |
2019-05-17 | 87.90 | 89.14 | 87.90 | 88.44 | 13354085 |
2019-05-20 | 88.06 | 88.68 | 87.75 | 88.40 | 10757386 |
2019-05-21 | 88.90 | 89.61 | 88.84 | 89.23 | 11690593 |
2019-05-22 | 88.97 | 89.94 | 88.89 | 89.74 | 9021899 |
2019-05-23 | 89.29 | 89.43 | 88.68 | 89.43 | 13545414 |
2019-05-24 | 89.74 | 90.10 | 89.34 | 89.56 | 9986447 |
2019-05-28 | 89.64 | 90.18 | 88.27 | 88.28 | 20795950 |
2019-05-29 | 87.85 | 87.86 | 86.82 | 87.43 | 16302651 |
2019-05-30 | 87.60 | 88.05 | 87.51 | 87.91 | 12457685 |
2019-05-31 | 87.34 | 87.69 | 86.77 | 87.28 | 10712975 |
2019-06-03 | 87.36 | 88.24 | 87.31 | 87.49 | 19370992 |
2019-06-04 | 88.22 | 89.09 | 88.11 | 88.94 | 15837154 |
2019-06-05 | 89.59 | 89.82 | 88.97 | 89.61 | 24291851 |
2019-06-06 | 89.75 | 90.43 | 89.54 | 90.07 | 18840935 |
2019-06-07 | 90.36 | 91.23 | 90.33 | 91.01 | 9302690 |
2019-06-10 | 91.29 | 91.58 | 90.95 | 91.28 | 8552839 |
2019-06-11 | 91.73 | 91.96 | 90.90 | 91.13 | 8317911 |
2019-06-12 | 91.15 | 91.60 | 91.06 | 91.57 | 5799156 |
2019-06-13 | 91.73 | 91.73 | 91.10 | 91.46 | 9031760 |
2019-06-14 | 91.50 | 91.77 | 91.18 | 91.25 | 5056271 |
2019-06-17 | 91.34 | 91.72 | 91.21 | 91.66 | 4861481 |
2019-06-18 | 92.12 | 92.76 | 91.94 | 92.44 | 7979937 |
2019-06-19 | 92.46 | 93.48 | 92.40 | 93.27 | 6988099 |
2019-06-20 | 94.04 | 94.33 | 93.14 | 93.28 | 9241301 |
2019-06-21 | 93.19 | 93.91 | 92.66 | 93.73 | 9026071 |
2019-06-24 | 93.61 | 93.67 | 93.07 | 93.24 | 6493610 |
2019-06-25 | 93.31 | 93.74 | 92.77 | 92.86 | 14930608 |
2019-06-26 | 92.99 | 93.00 | 91.50 | 91.69 | 10498431 |
2019-06-27 | 92.01 | 92.51 | 91.83 | 92.33 | 7416201 |
2019-06-28 | 92.37 | 92.72 | 91.84 | 92.64 | 9390623 |
2019-07-01 | 93.37 | 93.41 | 92.72 | 93.10 | 7833409 |
2019-07-02 | 93.18 | 93.60 | 92.65 | 93.60 | 7952577 |
2019-07-03 | 93.81 | 94.42 | 93.80 | 94.40 | 4066048 |
2019-07-05 | 94.00 | 94.23 | 93.54 | 93.75 | 5934272 |
2019-07-08 | 93.39 | 93.42 | 92.62 | 93.05 | 15201990 |
2019-07-09 | 92.71 | 93.24 | 92.70 | 93.14 | 5537339 |
2019-07-10 | 93.35 | 93.71 | 93.07 | 93.46 | 5347279 |
2019-07-11 | 94.11 | 94.15 | 92.85 | 93.48 | 13691693 |
2019-07-12 | 93.17 | 93.19 | 91.80 | 92.44 | 11508183 |
2019-07-15 | 92.49 | 92.86 | 92.18 | 92.64 | 5811267 |
2019-07-16 | 92.57 | 92.70 | 92.12 | 92.18 | 9092557 |
2019-07-17 | 92.37 | 92.68 | 92.19 | 92.20 | 9567035 |
2019-07-18 | 92.19 | 92.87 | 91.74 | 92.72 | 6561567 |
2019-07-19 | 92.93 | 92.97 | 91.68 | 91.76 | 8105933 |
2019-07-22 | 91.86 | 91.92 | 91.49 | 91.57 | 5192693 |
2019-07-23 | 91.70 | 92.28 | 91.32 | 92.14 | 6688591 |
2019-07-24 | 92.00 | 92.20 | 91.17 | 92.19 | 5430541 |
2019-07-25 | 91.94 | 92.29 | 91.54 | 91.74 | 6618662 |
2019-07-26 | 92.06 | 92.24 | 91.72 | 92.07 | 3812448 |
2019-07-29 | 92.12 | 92.52 | 91.97 | 92.45 | 5887534 |
2019-07-30 | 91.74 | 92.09 | 91.36 | 92.05 | 7959161 |
2019-07-31 | 91.95 | 92.33 | 90.58 | 91.14 | 8557587 |
2019-08-01 | 91.15 | 92.24 | 90.71 | 91.26 | 16422522 |
2019-08-02 | 91.13 | 91.41 | 90.46 | 91.05 | 15956788 |
2019-08-05 | 90.02 | 90.38 | 88.19 | 88.91 | 17626233 |
2019-08-06 | 89.36 | 90.08 | 88.87 | 90.06 | 10135861 |
2019-08-07 | 89.33 | 90.34 | 88.20 | 90.09 | 12452460 |
2019-08-08 | 90.37 | 91.38 | 90.04 | 91.29 | 12034822 |
2019-08-09 | 91.13 | 91.98 | 90.61 | 91.40 | 7253064 |
2019-08-12 | 91.06 | 91.40 | 90.16 | 90.51 | 6921739 |
2019-08-13 | 90.48 | 92.17 | 90.40 | 91.69 | 12260613 |
2019-08-14 | 90.75 | 90.97 | 89.09 | 89.14 | 16426117 |
2019-08-15 | 89.52 | 89.79 | 88.87 | 89.45 | 12320668 |
2019-08-16 | 90.06 | 90.79 | 90.00 | 90.55 | 10252416 |
2019-08-19 | 91.26 | 91.65 | 91.11 | 91.42 | 6427436 |
2019-08-20 | 91.45 | 91.64 | 90.57 | 90.64 | 4709026 |
2019-08-21 | 91.27 | 91.53 | 91.04 | 91.31 | 5687080 |
2019-08-22 | 91.48 | 91.69 | 90.50 | 90.86 | 6486943 |
2019-08-23 | 90.70 | 91.04 | 88.32 | 88.76 | 9822737 |
2019-08-26 | 89.47 | 89.76 | 89.10 | 89.69 | 8915621 |
2019-08-27 | 90.24 | 90.55 | 89.10 | 89.16 | 8251963 |
2019-08-28 | 88.85 | 90.00 | 88.72 | 89.81 | 5691503 |
2019-08-29 | 90.49 | 90.75 | 89.91 | 90.49 | 4360327 |
2019-08-30 | 90.91 | 91.09 | 90.21 | 90.60 | 4784137 |
2019-09-03 | 90.07 | 90.50 | 89.75 | 90.07 | 6437819 |
2019-09-04 | 90.66 | 90.71 | 89.71 | 90.13 | 9319313 |
2019-09-05 | 90.90 | 91.22 | 90.42 | 91.02 | 7897420 |
2019-09-06 | 91.21 | 91.53 | 91.08 | 91.27 | 13166442 |
2019-09-09 | 91.35 | 91.38 | 90.10 | 90.43 | 10675897 |
2019-09-10 | 89.97 | 90.70 | 89.02 | 90.69 | 8770748 |
2019-09-11 | 90.84 | 91.62 | 90.62 | 91.59 | 8124290 |
2019-09-12 | 92.00 | 92.38 | 91.51 | 91.56 | 9344700 |
2019-09-13 | 91.67 | 92.25 | 91.32 | 91.51 | 6350964 |
2019-09-16 | 91.01 | 91.54 | 90.90 | 91.31 | 6668085 |
2019-09-17 | 91.26 | 91.70 | 91.13 | 91.45 | 3963154 |
2019-09-18 | 91.45 | 91.56 | 90.79 | 91.44 | 5397831 |
2019-09-19 | 91.55 | 92.28 | 91.38 | 91.49 | 5084444 |
2019-09-20 | 91.70 | 92.43 | 91.69 | 92.00 | 9000207 |
2019-09-23 | 91.73 | 92.06 | 91.48 | 91.51 | 4329101 |
2019-09-24 | 91.85 | 91.91 | 90.35 | 90.67 | 10615767 |
2019-09-25 | 90.68 | 90.76 | 90.10 | 90.23 | 8131900 |
2019-09-26 | 90.53 | 90.56 | 89.04 | 89.73 | 10183821 |
2019-09-27 | 90.03 | 90.16 | 89.00 | 89.33 | 10017318 |
2019-09-30 | 89.45 | 90.68 | 89.39 | 90.13 | 8306829 |
2019-10-01 | 90.37 | 90.57 | 89.07 | 89.25 | 13618966 |
2019-10-02 | 88.97 | 89.15 | 87.56 | 87.95 | 13505857 |
2019-10-03 | 87.83 | 88.77 | 87.20 | 88.74 | 12830412 |
2019-10-04 | 89.00 | 90.18 | 88.95 | 90.13 | 9313631 |
2019-10-07 | 89.76 | 90.42 | 89.63 | 89.83 | 8343461 |
2019-10-08 | 89.08 | 89.12 | 88.10 | 88.12 | 10688156 |
2019-10-09 | 88.66 | 89.02 | 88.36 | 88.76 | 7355855 |
2019-10-10 | 88.50 | 89.51 | 88.42 | 89.20 | 8236079 |
2019-10-11 | 90.05 | 91.00 | 89.90 | 89.94 | 10825812 |
2019-10-14 | 89.88 | 90.34 | 89.76 | 89.90 | 5919186 |
2019-10-15 | 90.89 | 91.86 | 90.83 | 91.54 | 12622404 |
2019-10-16 | 91.47 | 91.89 | 91.27 | 91.42 | 7856921 |
2019-10-17 | 91.72 | 92.36 | 91.68 | 92.10 | 7537106 |
2019-10-18 | 91.84 | 92.24 | 91.35 | 91.76 | 6784975 |
2019-10-21 | 92.14 | 92.28 | 91.48 | 91.66 | 4952132 |
2019-10-22 | 92.36 | 92.95 | 91.82 | 91.86 | 8746301 |
2019-10-23 | 92.02 | 92.70 | 91.83 | 92.43 | 5549276 |
2019-10-24 | 92.59 | 92.69 | 91.63 | 91.96 | 6984395 |
2019-10-25 | 91.72 | 92.31 | 91.48 | 92.06 | 5536898 |
2019-10-28 | 92.30 | 93.20 | 92.22 | 93.01 | 6937897 |
2019-10-29 | 93.23 | 94.48 | 93.00 | 94.33 | 13768396 |
2019-10-30 | 94.36 | 94.90 | 93.99 | 94.86 | 10179744 |
2019-10-31 | 94.68 | 94.81 | 94.14 | 94.75 | 9675234 |
2019-11-01 | 95.26 | 95.67 | 94.85 | 94.87 | 14670803 |
2019-11-04 | 95.31 | 95.36 | 94.54 | 94.58 | 9878200 |
2019-11-05 | 94.72 | 94.73 | 93.70 | 93.91 | 13273753 |
2019-11-06 | 94.00 | 94.41 | 93.71 | 94.23 | 13130204 |
2019-11-07 | 94.59 | 94.74 | 94.16 | 94.44 | 7827918 |
2019-11-08 | 94.38 | 95.15 | 94.27 | 95.13 | 7756856 |
2019-11-11 | 94.77 | 94.97 | 94.48 | 94.74 | 6092506 |
2019-11-12 | 94.89 | 95.65 | 94.76 | 95.31 | 13801645 |
2019-11-13 | 95.05 | 95.65 | 94.90 | 95.42 | 6575151 |
2019-11-14 | 95.40 | 95.57 | 94.85 | 95.43 | 6498793 |
2019-11-15 | 95.76 | 97.63 | 95.67 | 97.46 | 11338575 |
2019-11-18 | 97.37 | 97.93 | 97.01 | 97.13 | 11251369 |
2019-11-19 | 97.47 | 97.93 | 97.22 | 97.79 | 10025766 |
2019-11-20 | 97.63 | 97.97 | 97.08 | 97.66 | 12305824 |
2019-11-21 | 97.72 | 97.98 | 97.05 | 97.91 | 9122428 |
2019-11-22 | 98.08 | 98.40 | 97.87 | 98.26 | 6141823 |
2019-11-25 | 98.66 | 99.43 | 98.51 | 99.41 | 11727071 |
2019-11-26 | 99.40 | 99.56 | 99.00 | 99.33 | 11073600 |
2019-11-27 | 99.47 | 99.99 | 99.38 | 99.84 | 6333327 |
2019-11-29 | 99.58 | 99.81 | 99.29 | 99.49 | 2391998 |
2019-12-02 | 99.69 | 99.72 | 98.73 | 99.05 | 6684759 |
2019-12-03 | 98.30 | 98.91 | 98.03 | 98.83 | 7820107 |
2019-12-04 | 99.23 | 99.88 | 99.13 | 99.75 | 6237742 |
2019-12-05 | 99.81 | 99.90 | 98.91 | 99.75 | 7390352 |
2019-12-06 | 100.27 | 100.75 | 100.20 | 100.41 | 5658524 |
2019-12-09 | 100.45 | 100.47 | 99.71 | 99.71 | 5328658 |
2019-12-10 | 99.69 | 100.02 | 99.30 | 99.93 | 6027927 |
2019-12-11 | 100.01 | 100.27 | 99.82 | 100.02 | 6064341 |
2019-12-12 | 100.07 | 101.28 | 100.02 | 100.95 | 9769053 |
2019-12-13 | 100.85 | 101.47 | 100.47 | 100.88 | 6433171 |
2019-12-16 | 101.47 | 102.34 | 101.47 | 101.97 | 7730256 |
2019-12-17 | 102.10 | 102.25 | 101.72 | 101.86 | 4643726 |
2019-12-18 | 101.90 | 102.20 | 101.79 | 102.00 | 5202934 |
2019-12-19 | 102.21 | 102.51 | 102.05 | 101.98 | 6637192 |
2019-12-20 | 102.28 | 102.93 | 102.28 | 102.70 | 8586532 |
2019-12-23 | 102.94 | 103.22 | 102.68 | 103.11 | 4770887 |
2019-12-24 | 103.11 | 103.24 | 102.73 | 102.98 | 2071790 |
2019-12-26 | 103.11 | 103.23 | 102.58 | 102.91 | 2910075 |
2019-12-27 | 103.13 | 103.14 | 102.71 | 102.94 | 3605004 |
2019-12-30 | 102.27 | 102.49 | 101.51 | 101.66 | 5665146 |
2019-12-31 | 101.44 | 101.95 | 101.27 | 101.86 | 4746947 |
2020-01-02 | 102.17 | 102.29 | 101.40 | 102.13 | 6236522 |
2020-01-03 | 100.95 | 101.82 | 100.45 | 101.24 | 8247451 |
2020-01-06 | 100.78 | 101.90 | 100.75 | 101.87 | 6441759 |
2020-01-07 | 101.59 | 101.76 | 101.10 | 101.67 | 6336491 |
2020-01-08 | 101.72 | 102.79 | 101.68 | 102.33 | 7494732 |
2020-01-09 | 102.64 | 103.05 | 102.42 | 102.77 | 6661046 |
2020-01-10 | 103.16 | 103.33 | 102.62 | 102.80 | 9300436 |
2020-01-13 | 102.97 | 102.99 | 102.09 | 102.44 | 7621781 |
2020-01-14 | 102.13 | 103.08 | 101.95 | 103.06 | 7295065 |
2020-01-15 | 103.18 | 104.22 | 103.10 | 103.95 | 7521760 |
2020-01-16 | 104.38 | 104.56 | 103.97 | 104.49 | 5480266 |
2020-01-17 | 104.23 | 104.65 | 104.23 | 104.49 | 6533427 |
2020-01-21 | 104.25 | 104.84 | 104.21 | 104.60 | 6644775 |
2020-01-22 | 104.83 | 105.08 | 104.59 | 104.73 | 9431510 |
2020-01-23 | 104.55 | 104.70 | 103.48 | 104.20 | 8522609 |
2020-01-24 | 104.32 | 104.37 | 102.20 | 102.46 | 15962810 |
2020-01-27 | 101.22 | 102.07 | 101.08 | 101.68 | 11762477 |
2020-01-28 | 101.98 | 102.58 | 101.70 | 102.18 | 8079947 |
2020-01-29 | 102.28 | 102.64 | 101.88 | 101.90 | 6436020 |
2020-01-30 | 101.15 | 101.22 | 100.29 | 101.16 | 10989547 |
2020-01-31 | 100.76 | 100.84 | 98.81 | 99.14 | 14476689 |
2020-02-03 | 99.83 | 100.76 | 99.83 | 100.04 | 11851774 |
2020-02-04 | 101.29 | 102.21 | 101.27 | 101.80 | 9575109 |
2020-02-05 | 102.28 | 104.12 | 102.27 | 103.76 | 14131008 |
2020-02-06 | 104.24 | 104.24 | 103.40 | 103.85 | 6166481 |
2020-02-07 | 103.86 | 103.95 | 102.88 | 103.04 | 6057198 |
2020-02-10 | 102.66 | 103.59 | 102.58 | 103.59 | 4010061 |
2020-02-11 | 103.95 | 104.30 | 103.74 | 104.21 | 10277109 |
2020-02-12 | 104.60 | 104.84 | 103.92 | 104.34 | 4705691 |
2020-02-13 | 103.96 | 104.28 | 103.64 | 103.85 | 4778509 |
2020-02-14 | 103.96 | 104.00 | 103.42 | 103.93 | 5114244 |
2020-02-18 | 103.93 | 104.06 | 103.22 | 103.56 | 8409262 |
2020-02-19 | 103.83 | 104.19 | 103.73 | 104.04 | 6427863 |
2020-02-20 | 103.80 | 103.90 | 102.43 | 103.37 | 8080943 |
2020-02-21 | 102.97 | 103.53 | 102.61 | 103.43 | 6510864 |
2020-02-24 | 100.93 | 101.61 | 99.69 | 100.17 | 16284584 |
2020-02-25 | 100.53 | 100.75 | 96.79 | 97.13 | 20301851 |
2020-02-26 | 97.67 | 98.82 | 96.91 | 97.12 | 13721649 |
2020-02-27 | 96.07 | 97.34 | 93.80 | 93.82 | 22047900 |
2020-02-28 | 91.35 | 92.66 | 89.98 | 92.61 | 27751750 |
2020-03-02 | 92.64 | 97.10 | 92.32 | 96.95 | 22359393 |
2020-03-03 | 97.19 | 98.89 | 93.27 | 94.54 | 33385475 |
2020-03-04 | 97.38 | 100.15 | 97.18 | 99.99 | 26419021 |
2020-03-05 | 97.85 | 99.19 | 96.56 | 97.67 | 17873011 |
2020-03-06 | 94.99 | 97.50 | 94.60 | 97.15 | 17917672 |
2020-03-09 | 91.39 | 94.28 | 90.01 | 92.10 | 21968483 |
2020-03-10 | 94.76 | 95.42 | 90.94 | 95.26 | 26473553 |
2020-03-11 | 93.01 | 93.67 | 90.45 | 91.62 | 23217955 |
2020-03-12 | 86.01 | 89.73 | 82.90 | 84.78 | 20650836 |
2020-03-13 | 88.72 | 90.90 | 84.16 | 90.66 | 29162790 |
2020-03-16 | 82.52 | 87.05 | 80.67 | 81.72 | 21474783 |
2020-03-17 | 83.41 | 87.55 | 82.35 | 86.85 | 27899728 |
2020-03-18 | 82.40 | 85.30 | 79.92 | 83.97 | 28931012 |
2020-03-19 | 83.03 | 84.26 | 81.33 | 82.25 | 27121077 |
2020-03-20 | 82.96 | 83.81 | 78.64 | 78.71 | 22004958 |
2020-03-23 | 78.20 | 78.31 | 73.54 | 74.62 | 33633216 |
2020-03-24 | 78.15 | 80.53 | 77.57 | 80.37 | 16775768 |
2020-03-25 | 79.84 | 84.09 | 78.87 | 81.44 | 16851812 |
2020-03-26 | 82.17 | 87.31 | 82.01 | 86.85 | 18822472 |
2020-03-27 | 84.34 | 87.23 | 84.28 | 84.99 | 13043205 |
2020-03-30 | 86.52 | 89.14 | 86.51 | 88.97 | 13766707 |
2020-03-31 | 89.05 | 89.53 | 87.64 | 88.58 | 13585922 |
2020-04-01 | 85.62 | 86.39 | 84.39 | 85.21 | 15255426 |
2020-04-02 | 84.78 | 87.77 | 83.93 | 87.57 | 13588005 |
2020-04-03 | 87.29 | 88.12 | 85.80 | 86.78 | 12934360 |
2020-04-06 | 89.54 | 91.85 | 89.14 | 91.33 | 13472925 |
2020-04-07 | 93.65 | 93.82 | 90.49 | 90.58 | 16699512 |
2020-04-08 | 91.36 | 94.86 | 90.22 | 94.31 | 32624372 |
2020-04-09 | 95.17 | 95.35 | 93.97 | 94.83 | 12983196 |
2020-04-13 | 94.49 | 94.82 | 92.66 | 94.00 | 9606595 |
2020-04-14 | 95.84 | 97.47 | 95.52 | 97.12 | 12830797 |
2020-04-15 | 95.83 | 97.19 | 95.29 | 96.62 | 11019107 |
2020-04-16 | 97.34 | 98.98 | 97.03 | 98.73 | 11331585 |
2020-04-17 | 101.13 | 101.13 | 99.39 | 100.78 | 11504675 |
2020-04-20 | 99.82 | 101.41 | 99.71 | 99.98 | 10558302 |
2020-04-21 | 98.27 | 98.83 | 96.62 | 96.94 | 9291372 |
2020-04-22 | 98.35 | 99.03 | 97.74 | 98.42 | 11994391 |
2020-04-23 | 98.94 | 100.49 | 98.74 | 98.96 | 16013259 |
2020-04-24 | 99.56 | 100.49 | 98.94 | 100.29 | 7853512 |
2020-04-27 | 100.99 | 102.01 | 100.83 | 101.58 | 8022181 |
2020-04-28 | 102.26 | 102.26 | 99.41 | 99.53 | 11517616 |
2020-04-29 | 101.06 | 101.06 | 99.54 | 100.19 | 9939877 |
2020-04-30 | 99.76 | 100.38 | 99.21 | 99.73 | 12768942 |
2020-05-01 | 98.59 | 98.77 | 96.95 | 97.83 | 10101976 |
2020-05-04 | 97.53 | 98.00 | 96.89 | 97.78 | 8991272 |
2020-05-05 | 98.64 | 100.62 | 98.39 | 99.90 | 11498428 |
2020-05-06 | 100.42 | 100.49 | 98.86 | 98.91 | 9493189 |
2020-05-07 | 99.92 | 99.93 | 98.78 | 98.90 | 9454429 |
2020-05-08 | 99.96 | 100.00 | 99.11 | 99.41 | 10374531 |
2020-05-11 | 99.00 | 101.38 | 99.00 | 101.12 | 15115448 |
2020-05-12 | 101.71 | 101.80 | 99.57 | 99.58 | 18471031 |
2020-05-13 | 99.45 | 100.22 | 97.71 | 98.50 | 12667228 |
2020-05-14 | 97.59 | 99.63 | 97.57 | 99.58 | 12021392 |
2020-05-15 | 99.30 | 100.51 | 99.07 | 100.42 | 15170168 |
2020-05-18 | 102.30 | 102.77 | 101.19 | 101.25 | 10557491 |
2020-05-19 | 100.93 | 101.45 | 100.02 | 100.03 | 10561441 |
2020-05-20 | 100.79 | 101.17 | 99.92 | 100.15 | 10058217 |
2020-05-21 | 99.87 | 99.93 | 98.83 | 99.41 | 12259521 |
2020-05-22 | 99.42 | 99.70 | 98.90 | 99.62 | 10233264 |
2020-05-26 | 101.19 | 101.28 | 99.28 | 99.44 | 10829204 |
2020-05-27 | 99.58 | 100.47 | 98.07 | 100.47 | 15551897 |
2020-05-28 | 101.29 | 102.80 | 101.26 | 101.78 | 11708855 |
2020-05-29 | 102.22 | 103.23 | 100.69 | 103.01 | 19057044 |
2020-06-01 | 102.36 | 102.48 | 101.35 | 101.99 | 8436318 |
2020-06-02 | 102.03 | 102.63 | 101.42 | 102.58 | 13162282 |
2020-06-03 | 102.88 | 102.98 | 101.95 | 102.38 | 10020912 |
2020-06-04 | 101.76 | 102.47 | 100.92 | 101.57 | 10848323 |
2020-06-05 | 102.21 | 104.04 | 101.68 | 103.21 | 14579765 |
2020-06-08 | 102.80 | 103.96 | 102.55 | 103.92 | 8191341 |
2020-06-09 | 103.71 | 104.22 | 102.72 | 102.84 | 10371107 |
2020-06-10 | 103.18 | 103.52 | 102.23 | 102.68 | 10519660 |
2020-06-11 | 101.79 | 101.98 | 96.63 | 96.97 | 39561933 |
2020-06-12 | 99.00 | 99.32 | 95.92 | 97.60 | 19397191 |
2020-06-15 | 96.14 | 98.38 | 95.42 | 97.82 | 14522109 |
2020-06-16 | 100.12 | 100.87 | 98.58 | 100.23 | 13272884 |
2020-06-17 | 100.73 | 100.91 | 99.78 | 100.13 | 9086302 |
2020-06-18 | 99.56 | 100.02 | 99.16 | 99.79 | 7115232 |
2020-06-19 | 100.93 | 101.34 | 99.71 | 100.33 | 12176999 |
2020-06-22 | 99.91 | 100.08 | 98.91 | 99.94 | 6889370 |
2020-06-23 | 100.63 | 101.23 | 100.18 | 100.37 | 5369897 |
2020-06-24 | 99.62 | 99.82 | 97.04 | 97.75 | 15739714 |
2020-06-25 | 97.66 | 98.83 | 96.84 | 98.71 | 10506729 |
2020-06-26 | 98.53 | 98.78 | 97.04 | 97.51 | 16631435 |
2020-06-29 | 98.28 | 98.57 | 97.52 | 98.39 | 7490228 |
2020-06-30 | 98.42 | 100.60 | 98.13 | 100.07 | 9182991 |
2020-07-01 | 100.54 | 101.26 | 99.91 | 100.84 | 10933146 |
2020-07-02 | 101.73 | 102.18 | 101.38 | 101.60 | 6502376 |
2020-07-06 | 102.77 | 103.22 | 102.14 | 102.63 | 6374838 |
2020-07-07 | 101.88 | 102.97 | 101.60 | 101.74 | 5913221 |
2020-07-08 | 102.09 | 102.40 | 101.07 | 101.75 | 5624902 |
2020-07-09 | 101.64 | 102.02 | 99.68 | 100.95 | 10522107 |
2020-07-10 | 101.03 | 101.13 | 99.97 | 100.71 | 10502651 |
2020-07-13 | 101.29 | 103.15 | 101.02 | 101.28 | 10167371 |
2020-07-14 | 101.04 | 103.46 | 100.85 | 103.29 | 10890203 |
2020-07-15 | 104.05 | 104.93 | 103.83 | 104.63 | 9606981 |
2020-07-16 | 104.53 | 104.54 | 103.72 | 104.46 | 6412217 |
2020-07-17 | 105.01 | 106.25 | 104.86 | 105.89 | 7548607 |
2020-07-20 | 106.13 | 106.49 | 105.52 | 105.87 | 6776331 |
2020-07-21 | 106.23 | 106.63 | 105.58 | 105.80 | 7458616 |
2020-07-22 | 106.28 | 106.93 | 105.73 | 106.75 | 5648685 |
2020-07-23 | 107.09 | 107.53 | 105.92 | 106.27 | 6970160 |
2020-07-24 | 106.10 | 106.16 | 104.43 | 105.10 | 6240965 |
2020-07-27 | 105.06 | 106.16 | 104.73 | 105.89 | 5934214 |
2020-07-28 | 105.94 | 106.47 | 105.57 | 105.77 | 6239393 |
2020-07-29 | 106.01 | 107.31 | 105.94 | 106.88 | 5449855 |
2020-07-30 | 105.85 | 106.32 | 105.00 | 106.14 | 5349164 |
2020-07-31 | 105.81 | 106.10 | 104.15 | 105.53 | 6920437 |
2020-08-03 | 106.19 | 106.97 | 106.00 | 106.62 | 8811926 |
2020-08-04 | 106.38 | 106.63 | 105.49 | 106.15 | 6092927 |
2020-08-05 | 106.73 | 106.83 | 106.37 | 106.64 | 4407041 |
2020-08-06 | 106.51 | 106.96 | 105.30 | 106.07 | 5369860 |
2020-08-07 | 105.96 | 106.43 | 105.66 | 106.41 | 4274009 |
2020-08-10 | 106.43 | 106.52 | 105.77 | 106.05 | 4640201 |
2020-08-11 | 106.64 | 106.74 | 105.13 | 105.38 | 8115926 |
2020-08-12 | 105.95 | 107.49 | 105.91 | 107.15 | 8205475 |
2020-08-13 | 107.02 | 107.12 | 106.29 | 107.01 | 5323297 |
2020-08-14 | 106.81 | 107.28 | 106.39 | 106.80 | 3826241 |
2020-08-17 | 106.99 | 107.84 | 106.94 | 107.43 | 4610265 |
2020-08-18 | 107.65 | 107.83 | 106.84 | 107.40 | 4220527 |
2020-08-19 | 107.50 | 107.80 | 106.82 | 107.05 | 6308081 |
2020-08-20 | 106.58 | 106.95 | 106.43 | 106.71 | 4938320 |
2020-08-21 | 106.54 | 106.96 | 105.99 | 106.82 | 6466753 |
2020-08-24 | 107.33 | 107.37 | 105.68 | 106.33 | 6363195 |
2020-08-25 | 106.87 | 107.09 | 106.46 | 107.05 | 5096537 |
2020-08-26 | 106.83 | 107.04 | 105.77 | 106.92 | 6995307 |
2020-08-27 | 107.10 | 108.26 | 106.34 | 107.76 | 7775548 |
2020-08-28 | 108.06 | 108.06 | 107.20 | 108.00 | 5159655 |
2020-08-31 | 107.77 | 108.78 | 107.68 | 108.26 | 6721123 |
2020-09-01 | 108.12 | 108.29 | 106.64 | 107.29 | 10999335 |
2020-09-02 | 107.39 | 109.73 | 106.94 | 109.44 | 8495835 |
2020-09-03 | 109.58 | 109.74 | 105.70 | 106.46 | 13337297 |
2020-09-04 | 106.83 | 107.02 | 104.41 | 105.70 | 14715567 |
2020-09-08 | 105.53 | 105.57 | 103.67 | 103.96 | 9660439 |
2020-09-09 | 104.74 | 106.67 | 104.72 | 105.80 | 8200986 |
2020-09-10 | 106.10 | 106.10 | 103.90 | 104.18 | 9186165 |
2020-09-11 | 104.67 | 105.09 | 103.79 | 104.59 | 8764261 |
2020-09-14 | 105.44 | 106.66 | 105.23 | 106.09 | 5847273 |
2020-09-15 | 106.64 | 107.08 | 105.96 | 106.23 | 5580462 |
2020-09-16 | 106.80 | 107.01 | 105.93 | 106.05 | 7193286 |
2020-09-17 | 105.07 | 106.06 | 104.73 | 105.70 | 7597328 |
2020-09-18 | 105.83 | 106.22 | 104.56 | 105.12 | 8649331 |
2020-09-21 | 103.72 | 103.72 | 101.74 | 103.18 | 8783015 |
2020-09-22 | 103.01 | 103.28 | 102.03 | 102.96 | 7833370 |
2020-09-23 | 103.39 | 103.43 | 101.80 | 101.90 | 7682189 |
2020-09-24 | 101.54 | 101.90 | 100.77 | 101.39 | 8434730 |
2020-09-25 | 101.04 | 103.30 | 100.93 | 103.02 | 6768989 |
2020-09-28 | 104.01 | 104.76 | 103.75 | 103.95 | 6511074 |
2020-09-29 | 104.13 | 104.66 | 103.41 | 103.82 | 5402704 |
2020-09-30 | 104.14 | 106.33 | 104.12 | 105.48 | 7565471 |
2020-10-01 | 105.97 | 106.40 | 104.67 | 105.12 | 9113225 |
2020-10-02 | 104.12 | 105.21 | 103.71 | 104.16 | 8628770 |
2020-10-05 | 104.91 | 106.41 | 104.88 | 106.30 | 6661164 |
2020-10-06 | 106.60 | 106.66 | 104.79 | 104.89 | 7747566 |
2020-10-07 | 105.63 | 107.20 | 105.61 | 106.87 | 7873212 |
2020-10-08 | 107.49 | 107.74 | 107.16 | 107.39 | 5942676 |
2020-10-09 | 107.99 | 108.68 | 107.71 | 108.36 | 5636283 |
2020-10-12 | 108.85 | 109.53 | 108.49 | 109.10 | 5065127 |
2020-10-13 | 108.45 | 109.02 | 107.99 | 108.27 | 6773592 |
2020-10-14 | 108.23 | 108.68 | 107.30 | 107.64 | 5999895 |
2020-10-15 | 106.31 | 107.06 | 106.13 | 106.86 | 6197773 |
2020-10-16 | 107.21 | 108.72 | 107.17 | 107.92 | 7462098 |
2020-10-19 | 108.20 | 108.53 | 105.85 | 106.21 | 8308906 |
2020-10-20 | 106.59 | 107.23 | 106.17 | 106.35 | 7423744 |
2020-10-21 | 106.34 | 106.64 | 105.57 | 105.82 | 5474401 |
2020-10-22 | 105.97 | 107.61 | 105.96 | 107.42 | 6127112 |
2020-10-23 | 107.96 | 108.60 | 107.21 | 107.82 | 5697874 |
2020-10-26 | 106.95 | 107.08 | 105.60 | 106.62 | 8135488 |
2020-10-27 | 106.23 | 106.76 | 105.83 | 105.89 | 6893116 |
2020-10-28 | 104.14 | 104.77 | 102.40 | 102.53 | 11431816 |
2020-10-29 | 102.46 | 102.91 | 101.06 | 101.69 | 15974243 |
2020-10-30 | 101.56 | 102.16 | 100.31 | 101.66 | 10741670 |
2020-11-02 | 103.16 | 103.73 | 102.41 | 103.49 | 10287508 |
2020-11-03 | 104.76 | 106.14 | 104.68 | 105.00 | 9812871 |
2020-11-04 | 107.99 | 111.42 | 107.78 | 109.66 | 25531475 |
2020-11-05 | 111.17 | 111.25 | 109.68 | 109.88 | 12864808 |
2020-11-06 | 110.00 | 110.67 | 109.21 | 109.92 | 12311222 |
2020-11-09 | 113.92 | 114.41 | 110.81 | 110.95 | 20442968 |
2020-11-10 | 111.46 | 111.67 | 110.07 | 111.27 | 12526540 |
2020-11-11 | 112.16 | 112.16 | 110.59 | 111.13 | 9935420 |
2020-11-12 | 110.92 | 111.36 | 109.98 | 110.72 | 7856407 |
2020-11-13 | 111.27 | 112.55 | 111.07 | 112.12 | 6576891 |
2020-11-16 | 113.01 | 113.19 | 111.37 | 111.93 | 7586032 |
2020-11-17 | 111.36 | 111.61 | 110.67 | 111.20 | 8898284 |
2020-11-18 | 111.44 | 111.48 | 109.10 | 109.13 | 9849992 |
2020-11-19 | 109.13 | 109.22 | 108.24 | 109.05 | 10411029 |
2020-11-20 | 108.80 | 109.31 | 108.42 | 108.80 | 7674538 |
2020-11-23 | 109.34 | 109.40 | 107.84 | 108.52 | 7747820 |
2020-11-24 | 109.05 | 109.58 | 108.47 | 108.84 | 9616222 |
2020-11-25 | 108.97 | 109.05 | 107.99 | 108.44 | 11671834 |
2020-11-27 | 108.88 | 109.52 | 108.53 | 109.44 | 4443906 |
2020-11-30 | 109.48 | 109.84 | 108.90 | 109.74 | 12723443 |
2020-12-01 | 110.80 | 111.87 | 110.47 | 110.66 | 12682367 |
2020-12-02 | 110.74 | 111.68 | 110.67 | 111.49 | 8552381 |
2020-12-03 | 111.45 | 111.79 | 110.87 | 111.35 | 9795704 |
2020-12-04 | 111.39 | 112.56 | 111.25 | 112.54 | 7859687 |
2020-12-07 | 112.42 | 112.52 | 111.44 | 111.85 | 5803278 |
2020-12-08 | 111.58 | 112.79 | 111.54 | 112.70 | 7953249 |
2020-12-09 | 113.15 | 113.16 | 111.81 | 112.31 | 7386434 |
2020-12-10 | 112.29 | 112.74 | 111.89 | 112.12 | 5410980 |
2020-12-11 | 111.66 | 111.93 | 110.91 | 111.68 | 5222420 |
2020-12-14 | 112.53 | 113.09 | 110.77 | 110.84 | 8469358 |
2020-12-15 | 111.61 | 112.28 | 111.02 | 112.04 | 5007547 |
2020-12-16 | 111.94 | 112.34 | 111.23 | 111.71 | 5355406 |
2020-12-17 | 111.89 | 112.98 | 111.88 | 112.91 | 4263673 |
2020-12-18 | 113.02 | 113.27 | 111.79 | 112.54 | 7877006 |
2020-12-21 | 110.87 | 111.51 | 109.37 | 111.41 | 6129646 |
2020-12-22 | 111.21 | 111.47 | 110.44 | 111.07 | 13105355 |
2020-12-23 | 111.46 | 111.97 | 111.07 | 111.15 | 3920706 |
2020-12-24 | 111.20 | 111.68 | 111.05 | 111.47 | 1674691 |
2020-12-28 | 112.05 | 112.30 | 111.45 | 111.75 | 4390191 |
2020-12-29 | 112.27 | 112.79 | 111.90 | 112.28 | 5053353 |
2020-12-30 | 112.51 | 112.89 | 112.14 | 112.26 | 3563990 |
2020-12-31 | 112.27 | 113.62 | 111.90 | 113.44 | 5581249 |
2021-01-04 | 113.88 | 113.90 | 111.11 | 112.95 | 12911811 |
2021-01-05 | 112.75 | 114.16 | 112.27 | 113.77 | 11081890 |
2021-01-06 | 112.18 | 115.63 | 112.18 | 115.33 | 17833706 |
2021-01-07 | 115.48 | 117.00 | 115.30 | 116.83 | 12407317 |
2021-01-08 | 117.04 | 117.91 | 116.28 | 117.39 | 9350781 |
2021-01-11 | 117.42 | 118.13 | 117.27 | 117.94 | 6428554 |
2021-01-12 | 117.71 | 117.84 | 116.13 | 116.66 | 9225459 |
2021-01-13 | 116.60 | 117.38 | 116.17 | 116.98 | 5259556 |
2021-01-14 | 117.17 | 117.61 | 116.47 | 116.61 | 5792315 |
2021-01-15 | 116.29 | 117.24 | 115.83 | 116.97 | 10335242 |
2021-01-19 | 117.90 | 118.23 | 117.23 | 117.85 | 6194450 |
2021-01-20 | 118.05 | 118.69 | 117.34 | 118.50 | 6871999 |
2021-01-21 | 118.35 | 118.47 | 117.54 | 117.94 | 5796233 |
2021-01-22 | 117.59 | 118.25 | 117.44 | 117.59 | 4796466 |
2021-01-25 | 117.66 | 118.43 | 117.42 | 118.36 | 6962045 |
2021-01-26 | 118.70 | 118.99 | 117.86 | 117.92 | 5504027 |
2021-01-27 | 116.62 | 116.62 | 114.05 | 114.34 | 13097040 |
2021-01-28 | 115.31 | 117.47 | 115.09 | 116.01 | 12626273 |
2021-01-29 | 115.84 | 116.66 | 114.10 | 115.03 | 10462743 |
2021-02-01 | 115.97 | 116.35 | 115.29 | 115.47 | 10105262 |
2021-02-02 | 116.38 | 116.95 | 115.77 | 115.80 | 11515727 |
2021-02-03 | 115.80 | 115.86 | 114.62 | 114.98 | 11280266 |
2021-02-04 | 114.98 | 115.93 | 114.73 | 115.46 | 8451583 |
2021-02-05 | 116.25 | 116.43 | 115.39 | 115.67 | 5557076 |
2021-02-08 | 116.08 | 116.24 | 115.47 | 115.81 | 6956728 |
2021-02-09 | 115.80 | 116.09 | 115.69 | 115.98 | 4730313 |
2021-02-10 | 116.82 | 116.85 | 115.78 | 116.19 | 5406420 |
2021-02-11 | 116.60 | 116.70 | 115.86 | 116.41 | 4683971 |
2021-02-12 | 116.18 | 117.41 | 116.03 | 117.28 | 6345295 |
2021-02-16 | 117.43 | 117.54 | 115.74 | 116.12 | 9531893 |
2021-02-17 | 115.74 | 116.60 | 115.61 | 116.54 | 5025583 |
2021-02-18 | 115.97 | 116.28 | 115.33 | 115.81 | 7756644 |
2021-02-19 | 115.90 | 115.99 | 114.31 | 114.41 | 9390773 |
2021-02-22 | 113.86 | 114.49 | 113.12 | 114.14 | 7213401 |
2021-02-23 | 114.06 | 114.76 | 113.42 | 113.95 | 8731544 |
2021-02-24 | 114.08 | 115.36 | 113.72 | 114.74 | 9842009 |
2021-02-25 | 114.58 | 115.04 | 113.01 | 113.59 | 14494847 |
2021-02-26 | 113.99 | 113.99 | 112.32 | 112.61 | 14687164 |
2021-03-01 | 113.53 | 114.61 | 113.50 | 114.08 | 7361855 |
2021-03-02 | 114.32 | 114.59 | 113.64 | 113.75 | 8456128 |
2021-03-03 | 113.33 | 113.45 | 112.05 | 112.31 | 14946770 |
2021-03-04 | 112.06 | 112.80 | 109.93 | 110.80 | 23441748 |
2021-03-05 | 111.45 | 113.38 | 110.55 | 113.02 | 15645239 |
2021-03-08 | 113.11 | 114.53 | 112.60 | 112.74 | 12691821 |
2021-03-09 | 113.57 | 115.20 | 113.35 | 113.40 | 11022343 |
2021-03-10 | 114.15 | 114.80 | 113.62 | 113.66 | 11641102 |
2021-03-11 | 114.05 | 114.98 | 113.89 | 114.35 | 6549499 |
2021-03-12 | 114.11 | 114.76 | 113.93 | 114.60 | 7452438 |
2021-03-15 | 114.39 | 115.42 | 114.26 | 115.39 | 7119410 |
2021-03-16 | 115.51 | 115.72 | 114.90 | 115.32 | 8618552 |
2021-03-17 | 114.82 | 115.47 | 114.21 | 114.90 | 7524923 |
2021-03-18 | 114.37 | 115.60 | 114.32 | 114.66 | 8553350 |
2021-03-19 | 114.78 | 115.75 | 114.20 | 114.67 | 12595940 |
2021-03-22 | 114.60 | 115.75 | 114.03 | 115.67 | 6156842 |
2021-03-23 | 115.53 | 115.72 | 114.21 | 114.50 | 9170522 |
2021-03-24 | 114.56 | 115.25 | 114.34 | 114.37 | 12647014 |
2021-03-25 | 114.54 | 115.07 | 113.35 | 114.85 | 11505266 |
2021-03-26 | 115.14 | 117.17 | 114.83 | 117.02 | 8286505 |
2021-03-29 | 116.55 | 117.97 | 116.51 | 117.57 | 8959005 |
2021-03-30 | 117.25 | 117.25 | 116.24 | 116.51 | 6865742 |
2021-03-31 | 116.76 | 117.45 | 116.56 | 116.74 | 8504094 |
2021-04-01 | 116.93 | 117.04 | 116.02 | 116.39 | 6676369 |
2021-04-05 | 116.98 | 117.56 | 116.79 | 117.20 | 7190918 |
2021-04-06 | 117.35 | 117.69 | 116.58 | 116.75 | 5206716 |
2021-04-07 | 116.68 | 117.08 | 116.19 | 116.49 | 5753273 |
2021-04-08 | 116.83 | 117.18 | 116.51 | 116.67 | 4292455 |
2021-04-09 | 116.74 | 118.02 | 116.67 | 117.95 | 5919162 |
2021-04-12 | 117.78 | 118.31 | 117.65 | 118.07 | 8279707 |
2021-04-13 | 117.70 | 118.89 | 117.59 | 118.56 | 6519617 |
2021-04-14 | 118.42 | 119.03 | 118.34 | 118.55 | 6226675 |
2021-04-15 | 119.02 | 120.93 | 119.02 | 120.58 | 8438303 |
2021-04-16 | 121.20 | 121.62 | 120.78 | 121.48 | 7447536 |
2021-04-19 | 121.25 | 121.54 | 120.89 | 121.51 | 7094305 |
2021-04-20 | 120.95 | 122.29 | 120.95 | 121.98 | 8063897 |
2021-04-21 | 122.36 | 123.49 | 122.30 | 123.42 | 9635877 |
2021-04-22 | 123.32 | 123.60 | 122.40 | 122.87 | 10030936 |
2021-04-23 | 122.81 | 123.96 | 122.55 | 123.68 | 4975346 |
2021-04-26 | 123.61 | 123.62 | 123.03 | 123.26 | 6907131 |
2021-04-27 | 122.95 | 122.97 | 122.35 | 122.55 | 7034730 |
2021-04-28 | 122.35 | 122.49 | 121.96 | 122.18 | 6788235 |
2021-04-29 | 122.31 | 122.34 | 121.03 | 121.69 | 8148869 |
2021-04-30 | 121.21 | 121.92 | 121.11 | 121.33 | 7153422 |
2021-05-03 | 121.99 | 122.84 | 121.82 | 122.71 | 13179071 |
2021-05-04 | 122.53 | 122.93 | 122.00 | 122.84 | 16186498 |
2021-05-05 | 123.01 | 123.44 | 122.41 | 123.06 | 13851468 |
2021-05-06 | 122.36 | 123.23 | 121.73 | 123.22 | 16114981 |
2021-05-07 | 123.51 | 124.72 | 123.46 | 124.07 | 7576917 |
2021-05-10 | 124.52 | 125.19 | 124.18 | 124.23 | 8846741 |
2021-05-11 | 123.58 | 124.10 | 122.61 | 122.89 | 11357836 |
2021-05-12 | 122.23 | 122.84 | 121.61 | 121.73 | 10946457 |
2021-05-13 | 121.95 | 123.39 | 121.76 | 122.83 | 11228009 |
2021-05-14 | 123.54 | 123.86 | 123.14 | 123.45 | 6590493 |
2021-05-17 | 123.31 | 123.88 | 123.14 | 123.22 | 5997915 |
2021-05-18 | 123.18 | 123.97 | 122.77 | 123.26 | 9201952 |
2021-05-19 | 122.46 | 123.13 | 121.59 | 123.05 | 10063161 |
2021-05-20 | 123.01 | 124.87 | 123.01 | 124.34 | 7522727 |
2021-05-21 | 124.75 | 125.66 | 124.26 | 124.36 | 8423300 |
2021-05-24 | 125.00 | 125.25 | 124.43 | 124.48 | 4958873 |
2021-05-25 | 124.66 | 124.67 | 123.97 | 124.11 | 6798493 |
2021-05-26 | 124.08 | 124.12 | 122.86 | 123.39 | 6848847 |
2021-05-27 | 123.65 | 123.75 | 123.05 | 123.12 | 8103209 |
2021-05-28 | 123.59 | 124.62 | 123.52 | 123.60 | 10059940 |
2021-06-01 | 123.75 | 123.79 | 121.47 | 121.57 | 13368331 |
2021-06-02 | 121.68 | 121.99 | 121.04 | 121.33 | 13245071 |
2021-06-03 | 120.88 | 122.02 | 120.61 | 121.70 | 13244609 |
2021-06-04 | 122.34 | 122.70 | 121.95 | 122.09 | 11229016 |
2021-06-07 | 122.39 | 123.61 | 122.18 | 122.53 | 13978496 |
2021-06-08 | 122.83 | 122.90 | 121.21 | 122.15 | 10799556 |
2021-06-09 | 122.46 | 123.54 | 122.46 | 123.33 | 7965618 |
2021-06-10 | 123.63 | 125.58 | 123.58 | 125.44 | 9350874 |
2021-06-11 | 125.25 | 125.31 | 123.92 | 124.55 | 6958093 |
2021-06-14 | 124.48 | 124.68 | 123.78 | 124.66 | 5155991 |
2021-06-15 | 124.79 | 124.98 | 124.17 | 124.70 | 5409192 |
2021-06-16 | 124.83 | 125.46 | 123.87 | 124.22 | 11653343 |
2021-06-17 | 124.00 | 125.50 | 123.98 | 125.17 | 6527291 |
2021-06-18 | 124.24 | 124.41 | 123.57 | 123.26 | 11152652 |
2021-06-21 | 123.65 | 124.97 | 123.20 | 124.74 | 6655407 |
2021-06-22 | 124.82 | 125.18 | 124.40 | 125.01 | 7194053 |
2021-06-23 | 124.84 | 125.13 | 124.44 | 124.49 | 6506579 |
2021-06-24 | 125.22 | 126.01 | 124.99 | 125.13 | 7029228 |
2021-06-25 | 125.08 | 126.08 | 125.01 | 125.70 | 8344223 |
2021-06-28 | 125.83 | 126.05 | 125.41 | 125.89 | 4631451 |
2021-06-29 | 125.90 | 126.42 | 125.74 | 126.03 | 6165555 |
2021-06-30 | 125.90 | 126.21 | 125.47 | 125.95 | 8542687 |
2021-07-01 | 126.04 | 127.16 | 125.99 | 127.07 | 12020983 |
2021-07-02 | 127.23 | 128.41 | 127.01 | 128.29 | 12328134 |
2021-07-06 | 127.91 | 128.18 | 127.26 | 128.17 | 11413300 |
2021-07-07 | 128.18 | 128.98 | 127.71 | 128.98 | 18435650 |
2021-07-08 | 127.78 | 128.37 | 127.11 | 128.27 | 8386584 |
2021-07-09 | 128.73 | 129.11 | 128.42 | 128.71 | 5224302 |
2021-07-12 | 128.71 | 129.60 | 128.61 | 128.96 | 9097975 |
2021-07-13 | 128.80 | 129.26 | 128.53 | 128.84 | 9698814 |
2021-07-14 | 129.13 | 129.24 | 128.49 | 128.72 | 7487030 |
2021-07-15 | 128.03 | 128.59 | 127.48 | 128.27 | 8750949 |
2021-07-16 | 128.60 | 129.09 | 128.18 | 128.62 | 6511034 |
2021-07-19 | 127.78 | 128.39 | 126.23 | 127.27 | 19460594 |
2021-07-20 | 127.68 | 129.55 | 127.68 | 128.82 | 15053906 |
2021-07-21 | 129.34 | 129.38 | 127.64 | 129.03 | 8295729 |
2021-07-22 | 129.14 | 129.98 | 128.79 | 129.98 | 9261132 |
2021-07-23 | 130.53 | 131.61 | 130.37 | 131.48 | 8303834 |
2021-07-26 | 131.11 | 131.49 | 130.20 | 130.63 | 6626516 |
2021-07-27 | 130.45 | 131.24 | 130.11 | 131.24 | 9551785 |
2021-07-28 | 131.05 | 132.09 | 130.72 | 131.71 | 7432563 |
2021-07-29 | 132.14 | 132.23 | 131.64 | 132.03 | 5662818 |
2021-07-30 | 131.81 | 132.64 | 131.63 | 132.15 | 6634362 |
2021-08-02 | 132.67 | 132.85 | 131.94 | 132.33 | 8366436 |
2021-08-03 | 132.39 | 134.21 | 132.30 | 134.17 | 7701800 |
2021-08-04 | 133.65 | 134.47 | 133.43 | 133.60 | 8322214 |
2021-08-05 | 133.50 | 133.52 | 132.05 | 133.05 | 8240873 |
2021-08-06 | 132.99 | 133.11 | 132.09 | 132.94 | 6923733 |
2021-08-09 | 133.13 | 133.70 | 133.03 | 133.45 | 9852525 |
2021-08-10 | 133.52 | 133.79 | 132.63 | 133.14 | 5832607 |
2021-08-11 | 133.35 | 133.56 | 131.71 | 131.82 | 14512544 |
2021-08-12 | 131.95 | 132.97 | 131.86 | 132.86 | 8220335 |
2021-08-13 | 133.19 | 133.72 | 133.03 | 133.69 | 7923108 |
2021-08-16 | 133.69 | 135.23 | 133.23 | 135.21 | 8404315 |
2021-08-17 | 134.85 | 136.81 | 134.78 | 136.81 | 13874827 |
2021-08-18 | 136.63 | 136.78 | 134.65 | 134.73 | 12427698 |
2021-08-19 | 133.84 | 136.04 | 133.80 | 135.34 | 11669503 |
2021-08-20 | 135.47 | 136.52 | 135.00 | 136.11 | 7252909 |
2021-08-23 | 136.88 | 136.98 | 136.12 | 136.16 | 8471263 |
2021-08-24 | 136.16 | 136.18 | 135.29 | 135.68 | 6548195 |
2021-08-25 | 135.55 | 135.62 | 134.75 | 135.31 | 6918537 |
2021-08-26 | 135.39 | 135.69 | 134.52 | 134.78 | 5972119 |
2021-08-27 | 135.08 | 135.45 | 134.41 | 134.63 | 8679232 |
2021-08-30 | 134.51 | 135.88 | 134.50 | 135.39 | 6417153 |
2021-08-31 | 135.42 | 136.05 | 134.73 | 135.21 | 9299100 |
2021-09-01 | 135.32 | 135.44 | 133.97 | 135.25 | 10571193 |
2021-09-02 | 135.75 | 136.72 | 135.60 | 136.70 | 6848211 |
2021-09-03 | 136.56 | 137.05 | 135.91 | 136.85 | 5632771 |
2021-09-07 | 136.34 | 136.56 | 135.16 | 136.05 | 8739238 |
2021-09-08 | 135.78 | 136.21 | 135.42 | 135.99 | 6986150 |
2021-09-09 | 135.80 | 136.11 | 134.34 | 134.42 | 8905636 |
2021-09-10 | 134.90 | 135.02 | 133.12 | 133.19 | 10561623 |
2021-09-13 | 133.89 | 133.97 | 131.70 | 132.37 | 11676713 |
2021-09-14 | 132.99 | 133.30 | 132.12 | 132.35 | 10436274 |
2021-09-15 | 132.18 | 133.83 | 131.98 | 133.21 | 10299867 |
2021-09-16 | 133.38 | 133.63 | 131.96 | 132.87 | 10525706 |
2021-09-17 | 132.76 | 133.11 | 132.13 | 132.53 | 13541430 |
2021-09-20 | 131.03 | 132.32 | 130.01 | 131.15 | 17245017 |
2021-09-21 | 131.75 | 132.70 | 131.33 | 131.35 | 11741913 |
2021-09-22 | 131.74 | 132.23 | 130.94 | 131.57 | 11964144 |
2021-09-23 | 131.87 | 133.29 | 131.77 | 132.52 | 10366547 |
2021-09-24 | 132.30 | 132.79 | 131.70 | 131.98 | 6962579 |
2021-09-27 | 131.60 | 131.76 | 129.82 | 130.10 | 11631377 |
2021-09-28 | 129.27 | 129.27 | 127.43 | 127.87 | 17433739 |
2021-09-29 | 128.44 | 129.48 | 128.18 | 128.88 | 11171392 |
2021-09-30 | 129.31 | 130.12 | 127.19 | 127.30 | 21653745 |
2021-10-01 | 127.47 | 127.93 | 125.28 | 127.33 | 23188944 |
2021-10-04 | 126.81 | 127.46 | 124.76 | 125.39 | 27580669 |
2021-10-05 | 125.90 | 127.42 | 125.73 | 126.14 | 19152027 |
2021-10-06 | 125.44 | 126.02 | 124.50 | 125.91 | 21322290 |
2021-10-07 | 126.78 | 128.40 | 126.54 | 127.58 | 15806657 |
2021-10-08 | 127.76 | 128.00 | 126.68 | 126.94 | 9552253 |
2021-10-11 | 126.83 | 127.50 | 125.91 | 125.95 | 7843732 |
2021-10-12 | 126.35 | 126.48 | 125.03 | 125.34 | 13007521 |
2021-10-13 | 125.55 | 126.11 | 124.77 | 125.54 | 10610423 |
2021-10-14 | 126.84 | 127.84 | 126.84 | 127.34 | 8857911 |
2021-10-15 | 128.00 | 128.55 | 127.73 | 127.97 | 8976053 |
2021-10-18 | 127.41 | 127.54 | 126.55 | 127.10 | 11660799 |
2021-10-19 | 127.79 | 129.10 | 127.79 | 128.77 | 9486966 |
2021-10-20 | 129.54 | 130.80 | 129.42 | 130.61 | 13665717 |
2021-10-21 | 130.88 | 131.22 | 129.93 | 131.14 | 8267518 |
2021-10-22 | 131.02 | 131.72 | 130.82 | 131.67 | 8009739 |
2021-10-25 | 131.73 | 131.97 | 130.71 | 131.83 | 10629842 |
2021-10-26 | 132.13 | 132.86 | 131.41 | 132.48 | 9271663 |
2021-10-27 | 132.69 | 132.83 | 131.39 | 131.43 | 11851449 |
2021-10-28 | 131.67 | 133.04 | 131.67 | 132.53 | 9282753 |
2021-10-29 | 132.36 | 133.99 | 131.86 | 133.82 | 15415091 |
2021-11-01 | 133.94 | 134.49 | 133.15 | 133.66 | 14356751 |
2021-11-02 | 134.18 | 135.17 | 133.01 | 134.50 | 20851468 |
2021-11-03 | 134.24 | 135.34 | 133.74 | 135.29 | 14610094 |
2021-11-04 | 134.98 | 135.19 | 133.43 | 134.36 | 15818549 |
2021-11-05 | 133.15 | 133.70 | 131.90 | 132.86 | 14867391 |
2021-11-08 | 133.10 | 133.82 | 132.58 | 133.65 | 8948840 |
2021-11-09 | 133.69 | 133.81 | 132.90 | 133.16 | 7287021 |
2021-11-10 | 133.12 | 134.08 | 133.10 | 133.54 | 8445219 |
2021-11-11 | 133.52 | 133.61 | 132.83 | 133.15 | 8597304 |
2021-11-12 | 134.00 | 134.12 | 133.07 | 133.81 | 8317641 |
2021-11-15 | 134.12 | 134.19 | 132.85 | 132.98 | 6268910 |
2021-11-16 | 132.95 | 134.27 | 132.72 | 133.54 | 6150892 |
2021-11-17 | 133.69 | 134.25 | 133.11 | 133.73 | 8229054 |
2021-11-18 | 133.87 | 134.12 | 133.32 | 133.78 | 9029418 |
2021-11-19 | 134.18 | 134.63 | 132.86 | 132.97 | 10166202 |
2021-11-22 | 133.16 | 133.62 | 132.20 | 132.37 | 11146204 |
2021-11-23 | 131.75 | 132.65 | 131.35 | 132.51 | 12075241 |
2021-11-24 | 132.26 | 132.70 | 131.80 | 132.46 | 6760796 |
2021-11-26 | 132.94 | 133.72 | 131.51 | 131.97 | 11896923 |
2021-11-29 | 132.69 | 133.22 | 132.19 | 132.33 | 17137200 |
2021-11-30 | 131.57 | 132.17 | 129.54 | 129.73 | 19467132 |
2021-12-01 | 130.35 | 132.09 | 129.48 | 129.50 | 22241709 |
2021-12-02 | 129.46 | 130.66 | 128.84 | 130.13 | 17531246 |
2021-12-03 | 131.04 | 131.54 | 129.29 | 130.37 | 22111856 |
2021-12-06 | 130.71 | 131.68 | 130.51 | 131.11 | 15230869 |
2021-12-07 | 132.00 | 133.12 | 131.82 | 132.80 | 11974712 |
2021-12-08 | 133.18 | 133.89 | 132.51 | 133.80 | 15144681 |
2021-12-09 | 133.67 | 134.55 | 133.57 | 134.11 | 9095914 |
2021-12-10 | 133.76 | 134.86 | 133.70 | 134.58 | 8554302 |
2021-12-13 | 134.58 | 136.23 | 134.58 | 135.85 | 12201839 |
2021-12-14 | 135.22 | 136.01 | 134.63 | 135.30 | 11070804 |
2021-12-15 | 135.59 | 138.14 | 135.47 | 138.07 | 14996251 |
2021-12-16 | 138.06 | 139.59 | 137.81 | 138.89 | 19227482 |
2021-12-17 | 138.19 | 139.04 | 137.38 | 137.39 | 21505772 |
2021-12-20 | 137.11 | 137.53 | 135.38 | 136.56 | 16185740 |
2021-12-21 | 136.95 | 137.19 | 135.68 | 137.13 | 10773365 |
2021-12-22 | 137.06 | 138.81 | 136.82 | 138.73 | 7245983 |
2021-12-23 | 139.09 | 139.75 | 138.68 | 139.30 | 7743780 |
2021-12-27 | 139.80 | 140.77 | 139.65 | 140.77 | 6969387 |
2021-12-28 | 140.90 | 141.15 | 140.03 | 140.40 | 6066669 |
2021-12-29 | 140.26 | 141.49 | 140.16 | 141.20 | 7103573 |
2021-12-30 | 141.46 | 141.98 | 141.31 | 141.49 | 7931674 |
2021-12-31 | 141.32 | 141.86 | 140.84 | 140.89 | 7882794 |
2022-01-03 | 140.29 | 140.55 | 138.24 | 139.44 | 15122472 |
2022-01-04 | 139.13 | 139.29 | 137.01 | 137.60 | 13718254 |
2022-01-05 | 137.90 | 138.73 | 136.57 | 136.62 | 15370687 |
2022-01-06 | 135.77 | 136.60 | 134.80 | 135.04 | 15181986 |
2022-01-07 | 134.72 | 134.97 | 134.07 | 134.35 | 9619354 |
2022-01-10 | 133.76 | 135.81 | 133.44 | 135.73 | 15589881 |
2022-01-11 | 135.93 | 136.83 | 135.00 | 136.81 | 12168273 |
2022-01-12 | 136.03 | 136.63 | 135.83 | 136.42 | 10831825 |
2022-01-13 | 136.18 | 136.35 | 134.06 | 134.30 | 13804867 |
2022-01-14 | 133.94 | 134.21 | 132.69 | 134.07 | 14341860 |
2022-01-18 | 132.75 | 132.96 | 131.85 | 132.19 | 16471761 |
2022-01-19 | 132.44 | 133.48 | 131.52 | 131.65 | 14639582 |
2022-01-20 | 131.97 | 133.32 | 130.71 | 130.79 | 15127778 |
2022-01-21 | 131.19 | 131.60 | 129.26 | 129.47 | 25804772 |
2022-01-24 | 128.30 | 129.26 | 124.92 | 129.04 | 37986741 |
2022-01-25 | 127.33 | 129.31 | 126.27 | 128.21 | 19326773 |
2022-01-26 | 128.42 | 129.58 | 126.54 | 127.54 | 29557376 |
2022-01-27 | 128.16 | 129.84 | 127.45 | 127.87 | 18489082 |
2022-01-28 | 127.76 | 130.53 | 126.86 | 130.48 | 20906755 |
2022-01-31 | 130.24 | 131.47 | 129.98 | 131.23 | 19044360 |
2022-02-01 | 131.70 | 131.82 | 130.53 | 131.58 | 14674817 |
2022-02-02 | 131.49 | 133.67 | 131.22 | 133.35 | 13595217 |
2022-02-03 | 133.17 | 133.28 | 132.53 | 132.78 | 13805709 |
2022-02-04 | 131.57 | 133.23 | 131.33 | 132.30 | 12004325 |
2022-02-07 | 132.35 | 132.81 | 131.70 | 132.07 | 9229161 |
2022-02-08 | 131.37 | 133.38 | 131.07 | 133.15 | 11071565 |
2022-02-09 | 133.79 | 134.46 | 133.65 | 134.18 | 10811034 |
2022-02-10 | 132.63 | 133.79 | 131.56 | 132.08 | 14393345 |
2022-02-11 | 131.90 | 132.90 | 130.09 | 130.25 | 13072313 |
2022-02-14 | 129.98 | 130.23 | 127.95 | 128.92 | 14386969 |
2022-02-15 | 130.04 | 130.88 | 129.71 | 130.37 | 8969944 |
2022-02-16 | 129.70 | 130.94 | 129.34 | 130.57 | 8779207 |
2022-02-17 | 130.04 | 130.11 | 128.28 | 128.47 | 11906813 |
2022-02-18 | 128.35 | 129.04 | 127.08 | 127.51 | 13505608 |
2022-02-22 | 127.06 | 128.23 | 126.34 | 127.19 | 13682107 |
2022-02-23 | 127.84 | 128.28 | 126.43 | 126.55 | 12022840 |
2022-02-24 | 124.29 | 127.32 | 124.06 | 127.06 | 23220097 |
2022-02-25 | 127.63 | 131.27 | 127.49 | 130.95 | 17012274 |
2022-02-28 | 128.85 | 130.11 | 128.45 | 129.96 | 17987714 |
2022-03-01 | 129.28 | 130.34 | 128.24 | 129.24 | 14064394 |
2022-03-02 | 129.81 | 131.90 | 129.64 | 131.19 | 12395631 |
2022-03-03 | 131.77 | 132.63 | 130.74 | 131.86 | 11172608 |
2022-03-04 | 130.53 | 132.64 | 130.14 | 132.52 | 12160672 |
2022-03-07 | 131.69 | 131.94 | 129.62 | 130.21 | 15703953 |
2022-03-08 | 129.35 | 130.31 | 127.47 | 127.55 | 21794622 |
2022-03-09 | 129.63 | 130.63 | 128.67 | 129.96 | 15576472 |
2022-03-10 | 128.39 | 130.19 | 128.25 | 129.91 | 10708939 |
2022-03-11 | 130.26 | 131.02 | 128.81 | 128.94 | 9869161 |
2022-03-14 | 129.98 | 131.72 | 129.47 | 129.85 | 14373221 |
2022-03-15 | 130.90 | 132.58 | 130.68 | 132.44 | 14374061 |
2022-03-16 | 133.11 | 134.05 | 131.75 | 134.03 | 13840385 |
2022-03-17 | 133.64 | 136.21 | 133.46 | 136.15 | 10973125 |
2022-03-18 | 136.07 | 137.16 | 135.66 | 136.56 | 11364223 |
2022-03-21 | 136.50 | 137.67 | 135.82 | 136.46 | 11473090 |
2022-03-22 | 136.60 | 136.79 | 135.99 | 136.49 | 8892191 |
2022-03-23 | 135.84 | 136.09 | 134.00 | 134.04 | 10013480 |
2022-03-24 | 134.54 | 135.64 | 134.25 | 135.64 | 7189377 |
2022-03-25 | 136.10 | 136.50 | 135.23 | 136.27 | 7040191 |
2022-03-28 | 136.50 | 137.30 | 136.01 | 137.26 | 8466953 |
2022-03-29 | 138.40 | 138.95 | 137.25 | 138.07 | 12327806 |
2022-03-30 | 138.09 | 138.89 | 137.64 | 138.34 | 10752953 |
2022-03-31 | 138.05 | 138.81 | 136.75 | 136.99 | 15843211 |
2022-04-01 | 137.37 | 138.12 | 136.45 | 138.07 | 20785728 |
2022-04-04 | 137.76 | 138.00 | 136.60 | 136.92 | 16769479 |
2022-04-05 | 136.57 | 138.84 | 136.50 | 137.21 | 15025053 |
2022-04-06 | 136.86 | 139.63 | 136.77 | 139.30 | 23197763 |
2022-04-07 | 138.80 | 142.34 | 138.80 | 141.98 | 18160182 |
2022-04-08 | 141.99 | 143.42 | 141.78 | 142.83 | 19102690 |
2022-04-11 | 142.42 | 143.00 | 139.78 | 139.99 | 16570651 |
2022-04-12 | 139.64 | 140.46 | 138.03 | 138.63 | 14085400 |
2022-04-13 | 138.62 | 139.45 | 137.90 | 139.31 | 15496408 |
2022-04-14 | 139.44 | 140.15 | 138.54 | 138.64 | 10993551 |
2022-04-18 | 138.50 | 138.82 | 136.53 | 137.11 | 10125007 |
2022-04-19 | 137.47 | 138.91 | 137.42 | 138.42 | 11733062 |
2022-04-20 | 138.80 | 140.82 | 138.64 | 140.28 | 13674762 |
2022-04-21 | 140.67 | 140.83 | 138.42 | 138.73 | 11409874 |
2022-04-22 | 137.48 | 137.52 | 133.53 | 133.67 | 17525347 |
2022-04-25 | 133.28 | 134.86 | 131.78 | 134.57 | 16501856 |
2022-04-26 | 133.76 | 134.48 | 132.01 | 132.20 | 20087676 |
2022-04-27 | 132.18 | 133.25 | 131.26 | 131.91 | 16726731 |
2022-04-28 | 132.84 | 134.17 | 131.61 | 133.73 | 15510666 |
2022-04-29 | 132.43 | 133.12 | 130.09 | 130.29 | 17430156 |
2022-05-02 | 130.18 | 130.91 | 127.38 | 129.48 | 23615284 |
2022-05-03 | 129.88 | 131.14 | 129.43 | 129.89 | 13585497 |
2022-05-04 | 129.68 | 133.25 | 128.59 | 132.77 | 19053548 |
2022-05-05 | 132.12 | 132.26 | 128.85 | 130.19 | 16119817 |
2022-05-06 | 128.93 | 130.14 | 128.27 | 129.78 | 21742337 |
2022-05-09 | 128.33 | 128.36 | 125.93 | 126.42 | 17289879 |
2022-05-10 | 127.74 | 128.22 | 125.70 | 126.87 | 21850368 |
2022-05-11 | 126.24 | 129.09 | 125.88 | 126.03 | 19987273 |
2022-05-12 | 125.57 | 127.33 | 125.28 | 127.25 | 17497146 |
2022-05-13 | 128.09 | 129.00 | 127.53 | 128.60 | 9841601 |
2022-05-16 | 128.45 | 130.43 | 128.42 | 129.55 | 8839812 |
2022-05-17 | 130.90 | 131.39 | 129.93 | 131.33 | 9058782 |
2022-05-18 | 130.44 | 130.76 | 127.53 | 127.94 | 10005035 |
2022-05-19 | 126.92 | 129.00 | 126.46 | 128.22 | 9672865 |
2022-05-20 | 129.08 | 130.06 | 127.33 | 129.78 | 12833744 |
2022-05-23 | 130.65 | 131.43 | 130.38 | 130.92 | 9196515 |
2022-05-24 | 130.54 | 131.53 | 129.70 | 131.31 | 9031266 |
2022-05-25 | 131.22 | 132.13 | 130.04 | 131.27 | 8532579 |
2022-05-26 | 131.60 | 132.33 | 131.22 | 131.83 | 9090060 |
2022-05-27 | 132.06 | 134.05 | 131.51 | 134.02 | 13696005 |
2022-05-31 | 132.84 | 133.08 | 131.16 | 132.23 | 11740800 |
2022-06-01 | 132.71 | 132.73 | 129.29 | 130.33 | 9259949 |
2022-06-02 | 130.50 | 131.39 | 128.17 | 131.36 | 9575484 |
2022-06-03 | 130.45 | 131.03 | 129.65 | 129.82 | 5852628 |
2022-06-06 | 130.75 | 131.02 | 129.49 | 129.84 | 7729119 |
2022-06-07 | 129.84 | 131.66 | 129.37 | 131.53 | 7219071 |
2022-06-08 | 131.16 | 131.64 | 130.12 | 130.49 | 5372007 |
2022-06-09 | 130.05 | 130.49 | 127.51 | 127.54 | 7772883 |
2022-06-10 | 126.03 | 126.66 | 125.00 | 125.49 | 11289024 |
2022-06-13 | 123.01 | 123.76 | 121.18 | 121.69 | 14886247 |
2022-06-14 | 121.55 | 121.86 | 119.67 | 120.53 | 9299504 |
2022-06-15 | 121.19 | 123.03 | 119.89 | 121.75 | 10301639 |
2022-06-16 | 119.52 | 120.04 | 118.75 | 119.96 | 9383292 |
2022-06-17 | 120.00 | 121.79 | 119.85 | 119.39 | 13725168 |
2022-06-21 | 121.06 | 123.15 | 120.66 | 122.60 | 7987177 |
2022-06-22 | 121.82 | 125.67 | 121.76 | 124.30 | 10188900 |
2022-06-23 | 124.88 | 127.19 | 124.88 | 127.09 | 11943316 |
2022-06-24 | 128.02 | 129.22 | 127.16 | 129.20 | 10448107 |
2022-06-27 | 129.20 | 130.23 | 128.79 | 129.68 | 8963597 |
2022-06-28 | 129.94 | 130.59 | 127.18 | 127.42 | 7518756 |
2022-06-29 | 127.59 | 129.17 | 127.39 | 128.53 | 9157664 |
2022-06-30 | 127.86 | 128.97 | 126.89 | 128.24 | 10697670 |
2022-07-01 | 128.29 | 129.85 | 126.86 | 129.68 | 9366753 |
2022-07-05 | 128.43 | 128.96 | 126.17 | 128.93 | 9987031 |
2022-07-06 | 129.11 | 130.47 | 128.88 | 129.80 | 9033298 |
2022-07-07 | 129.61 | 130.52 | 129.54 | 130.35 | 6805503 |
2022-07-08 | 129.98 | 132.04 | 129.85 | 130.74 | 6505846 |
2022-07-11 | 130.01 | 131.14 | 129.87 | 130.41 | 7027344 |
2022-07-12 | 130.00 | 130.88 | 128.17 | 128.75 | 9280413 |
2022-07-13 | 127.66 | 128.53 | 127.17 | 127.50 | 9296486 |
2022-07-14 | 126.04 | 127.32 | 125.23 | 127.13 | 7784950 |
2022-07-15 | 129.02 | 130.26 | 128.45 | 130.20 | 9684755 |
2022-07-18 | 130.33 | 130.45 | 127.02 | 127.45 | 7047900 |
2022-07-19 | 128.81 | 129.84 | 128.25 | 129.62 | 6585773 |
2022-07-20 | 129.44 | 129.61 | 127.82 | 128.34 | 7599526 |
2022-07-21 | 128.72 | 130.37 | 128.39 | 130.37 | 9507672 |
2022-07-22 | 130.67 | 130.92 | 129.04 | 129.83 | 8657252 |
2022-07-25 | 129.93 | 130.75 | 129.81 | 130.51 | 5489039 |
2022-07-26 | 130.88 | 131.99 | 130.53 | 131.18 | 7482401 |
2022-07-27 | 131.10 | 132.59 | 130.49 | 132.00 | 7680715 |
2022-07-28 | 132.17 | 133.81 | 129.92 | 132.84 | 11052782 |
2022-07-29 | 132.17 | 132.64 | 131.47 | 132.40 | 8309561 |
2022-08-01 | 131.66 | 132.38 | 131.12 | 131.42 | 7665402 |
2022-08-02 | 131.74 | 132.80 | 130.88 | 130.95 | 7935081 |
2022-08-03 | 131.66 | 132.67 | 131.30 | 132.15 | 6825710 |
2022-08-04 | 132.46 | 132.49 | 131.30 | 131.50 | 5493014 |
2022-08-05 | 130.68 | 131.51 | 130.37 | 131.45 | 8883422 |
2022-08-08 | 131.70 | 132.63 | 131.09 | 131.76 | 7075100 |
2022-08-09 | 131.93 | 132.56 | 131.05 | 131.36 | 5802683 |
2022-08-10 | 132.76 | 132.89 | 132.02 | 132.79 | 6736304 |
2022-08-11 | 132.39 | 133.69 | 131.65 | 131.93 | 8471414 |
2022-08-12 | 132.25 | 133.68 | 132.03 | 133.62 | 7515511 |
2022-08-15 | 133.55 | 134.47 | 133.07 | 134.29 | 7486084 |
2022-08-16 | 134.00 | 134.38 | 133.41 | 133.93 | 7138443 |
2022-08-17 | 133.15 | 133.92 | 132.95 | 133.15 | 7251754 |
2022-08-18 | 133.11 | 133.38 | 131.85 | 132.56 | 7053785 |
2022-08-19 | 132.56 | 133.56 | 132.37 | 132.92 | 5946717 |
2022-08-22 | 132.10 | 132.52 | 130.74 | 131.18 | 6420368 |
2022-08-23 | 130.60 | 130.74 | 128.99 | 129.35 | 7501923 |
2022-08-24 | 129.48 | 130.01 | 129.04 | 129.51 | 6719608 |
2022-08-25 | 130.06 | 130.98 | 129.15 | 130.94 | 5636652 |
2022-08-26 | 130.98 | 130.99 | 127.19 | 127.29 | 9044717 |
2022-08-29 | 126.52 | 127.19 | 125.74 | 126.40 | 6727668 |
2022-08-30 | 126.85 | 126.85 | 125.25 | 125.56 | 7910498 |
2022-08-31 | 125.97 | 126.76 | 124.74 | 124.76 | 8954532 |
2022-09-01 | 124.56 | 126.87 | 124.39 | 126.81 | 11212375 |
2022-09-02 | 127.54 | 127.66 | 124.45 | 124.99 | 9730278 |
2022-09-06 | 125.48 | 126.68 | 124.76 | 125.11 | 9663569 |
2022-09-07 | 125.08 | 127.36 | 124.68 | 127.15 | 9038440 |
2022-09-08 | 126.68 | 129.40 | 126.42 | 129.36 | 9394760 |
2022-09-09 | 129.68 | 130.85 | 129.44 | 130.50 | 8880372 |
2022-09-12 | 131.00 | 132.05 | 130.65 | 131.37 | 7982550 |
2022-09-13 | 129.28 | 129.57 | 126.69 | 127.03 | 11928461 |
2022-09-14 | 127.45 | 128.20 | 126.26 | 127.10 | 8080138 |
2022-09-15 | 127.65 | 129.03 | 127.52 | 127.81 | 8624440 |
2022-09-16 | 127.41 | 127.73 | 126.47 | 126.94 | 10810287 |
2022-09-19 | 126.14 | 126.29 | 124.46 | 126.26 | 9430349 |
2022-09-20 | 125.41 | 125.60 | 124.01 | 124.78 | 9010647 |
2022-09-21 | 125.28 | 126.11 | 122.68 | 122.71 | 11642390 |
2022-09-22 | 122.52 | 124.20 | 122.00 | 123.36 | 9505590 |
2022-09-23 | 122.70 | 122.95 | 121.20 | 122.73 | 16611134 |
2022-09-26 | 122.00 | 122.59 | 121.02 | 121.56 | 10450594 |
2022-09-27 | 122.41 | 123.20 | 120.70 | 121.19 | 13239875 |
2022-09-28 | 122.89 | 124.46 | 122.10 | 123.84 | 16359969 |
2022-09-29 | 123.47 | 123.77 | 121.97 | 122.80 | 10791664 |
2022-09-30 | 122.81 | 123.66 | 120.97 | 121.11 | 12389824 |
2022-10-03 | 121.99 | 124.07 | 121.62 | 123.60 | 9326783 |
2022-10-04 | 124.63 | 126.52 | 124.34 | 126.47 | 13718048 |
2022-10-05 | 125.66 | 127.55 | 125.19 | 126.89 | 9913388 |
2022-10-06 | 126.42 | 126.81 | 124.94 | 125.27 | 9399262 |
2022-10-07 | 124.32 | 124.54 | 121.92 | 122.62 | 10068945 |
2022-10-10 | 122.91 | 123.08 | 121.38 | 121.85 | 8377954 |
2022-10-11 | 121.60 | 123.80 | 121.29 | 122.50 | 10792901 |
2022-10-12 | 122.89 | 123.62 | 121.87 | 121.90 | 9292811 |
2022-10-13 | 120.15 | 125.33 | 119.95 | 124.74 | 14063585 |
2022-10-14 | 125.47 | 126.40 | 123.52 | 123.90 | 11444396 |
2022-10-17 | 124.69 | 126.14 | 124.54 | 125.89 | 8420426 |
2022-10-18 | 127.76 | 127.80 | 125.97 | 126.59 | 10016876 |
2022-10-19 | 126.20 | 126.21 | 123.73 | 124.82 | 7676230 |
2022-10-20 | 124.60 | 125.51 | 123.60 | 123.76 | 7196824 |
2022-10-21 | 123.67 | 126.88 | 123.01 | 126.54 | 8433295 |
2022-10-24 | 127.60 | 129.37 | 127.60 | 128.98 | 7411288 |
2022-10-25 | 128.59 | 130.11 | 128.52 | 129.96 | 7174177 |
2022-10-26 | 130.36 | 132.62 | 130.32 | 131.40 | 8277066 |
2022-10-27 | 131.70 | 131.72 | 130.52 | 130.71 | 6497027 |
2022-10-28 | 130.91 | 132.96 | 130.50 | 132.86 | 6267145 |
2022-10-31 | 132.17 | 133.27 | 131.87 | 132.75 | 7852874 |
2022-11-01 | 132.91 | 133.57 | 131.41 | 132.83 | 8033434 |
2022-11-02 | 132.52 | 134.03 | 130.50 | 130.57 | 10230651 |
2022-11-03 | 129.62 | 130.74 | 128.70 | 130.02 | 7916588 |
2022-11-04 | 131.00 | 131.28 | 128.97 | 130.81 | 8082235 |
2022-11-07 | 131.02 | 132.56 | 130.53 | 132.21 | 6054386 |
2022-11-08 | 132.24 | 133.89 | 131.33 | 132.87 | 8930880 |
2022-11-09 | 132.66 | 133.55 | 131.28 | 131.44 | 8963460 |
2022-11-10 | 134.47 | 135.05 | 132.66 | 134.78 | 12416829 |
2022-11-11 | 134.61 | 134.63 | 131.40 | 133.13 | 10487243 |
2022-11-14 | 133.53 | 134.84 | 133.20 | 133.25 | 10537222 |
2022-11-15 | 134.10 | 134.66 | 131.97 | 133.08 | 8184215 |
2022-11-16 | 133.41 | 134.31 | 132.79 | 133.02 | 6122194 |
2022-11-17 | 131.97 | 133.50 | 131.86 | 132.96 | 6498840 |
2022-11-18 | 134.09 | 134.80 | 133.65 | 134.57 | 6720662 |
2022-11-21 | 134.29 | 135.21 | 134.14 | 134.63 | 7995562 |
2022-11-22 | 134.95 | 135.90 | 134.93 | 135.80 | 5931101 |
2022-11-23 | 135.82 | 136.54 | 135.48 | 136.34 | 5340732 |
2022-11-25 | 136.50 | 137.26 | 136.48 | 137.15 | 3255961 |
2022-11-28 | 136.73 | 137.54 | 135.85 | 136.12 | 5026871 |
2022-11-29 | 135.83 | 136.05 | 135.05 | 135.78 | 5439633 |
2022-11-30 | 135.98 | 139.11 | 135.26 | 139.02 | 9377430 |
2022-12-01 | 139.82 | 140.16 | 138.67 | 139.42 | 15140193 |
2022-12-02 | 138.02 | 139.97 | 138.02 | 139.78 | 7779758 |
2022-12-05 | 138.88 | 139.20 | 137.97 | 138.44 | 6921643 |
2022-12-06 | 138.18 | 138.62 | 136.71 | 137.39 | 8171529 |
2022-12-07 | 137.39 | 138.92 | 137.35 | 138.52 | 7427063 |
2022-12-08 | 138.76 | 139.93 | 138.49 | 139.77 | 6765133 |
2022-12-09 | 139.58 | 140.00 | 137.94 | 137.98 | 6202991 |
2022-12-12 | 138.07 | 139.45 | 138.07 | 139.45 | 5669673 |
2022-12-13 | 141.35 | 141.77 | 138.91 | 139.88 | 9886543 |
2022-12-14 | 139.82 | 141.28 | 138.92 | 140.10 | 10882243 |
2022-12-15 | 138.85 | 139.20 | 137.04 | 137.53 | 8747994 |
2022-12-16 | 136.49 | 136.58 | 134.78 | 134.97 | 10843898 |
2022-12-19 | 134.93 | 135.18 | 133.86 | 134.47 | 6801724 |
2022-12-20 | 134.52 | 134.96 | 133.71 | 134.44 | 4815535 |
2022-12-21 | 135.26 | 136.63 | 134.84 | 136.21 | 5937459 |
2022-12-22 | 135.45 | 136.06 | 134.26 | 136.02 | 5483301 |
2022-12-23 | 135.89 | 136.23 | 135.10 | 136.10 | 3766896 |
2022-12-27 | 136.36 | 136.47 | 135.21 | 135.75 | 7050478 |
2022-12-28 | 136.20 | 136.86 | 134.82 | 134.87 | 5054288 |
2022-12-29 | 135.71 | 137.05 | 135.40 | 136.34 | 6297337 |
2022-12-30 | 135.88 | 136.02 | 134.47 | 135.85 | 6369600 |
2023-01-03 | 135.96 | 136.33 | 134.43 | 135.46 | 7239269 |
2023-01-04 | 136.22 | 136.57 | 134.94 | 135.82 | 8469936 |
2023-01-05 | 134.92 | 135.25 | 133.90 | 134.43 | 6714235 |
2023-01-06 | 135.33 | 136.04 | 133.61 | 135.67 | 7175745 |
2023-01-09 | 135.81 | 135.85 | 133.22 | 133.40 | 7719462 |
2023-01-10 | 133.35 | 134.73 | 133.15 | 134.52 | 7675320 |
2023-01-11 | 134.61 | 135.30 | 133.99 | 135.28 | 7307184 |
2023-01-12 | 134.99 | 135.41 | 133.54 | 134.85 | 7580538 |
2023-01-13 | 134.11 | 135.86 | 134.05 | 135.45 | 6334065 |
2023-01-17 | 135.38 | 135.61 | 134.64 | 134.82 | 6664139 |
2023-01-18 | 134.82 | 135.17 | 132.80 | 132.92 | 10629147 |
2023-01-19 | 132.53 | 133.77 | 132.26 | 133.24 | 9902281 |
2023-01-20 | 133.54 | 134.01 | 132.52 | 133.91 | 5962205 |
2023-01-23 | 133.99 | 135.12 | 133.69 | 134.37 | 7211043 |
2023-01-24 | 133.70 | 134.48 | 132.62 | 133.48 | 5754776 |
2023-01-25 | 132.59 | 133.55 | 132.21 | 133.52 | 5999062 |
2023-01-26 | 133.83 | 133.95 | 132.73 | 133.77 | 6861168 |
2023-01-27 | 133.57 | 133.71 | 132.69 | 132.86 | 5854552 |
2023-01-30 | 132.61 | 133.44 | 131.46 | 131.66 | 7055400 |
2023-01-31 | 131.96 | 133.38 | 131.83 | 133.36 | 6290643 |
2023-02-01 | 133.36 | 134.81 | 132.36 | 133.99 | 11843040 |
2023-02-02 | 133.01 | 133.26 | 132.13 | 133.08 | 11274699 |
2023-02-03 | 133.17 | 133.60 | 132.25 | 132.69 | 10046771 |
2023-02-06 | 132.50 | 132.78 | 131.77 | 131.95 | 7328283 |
2023-02-07 | 131.49 | 133.19 | 131.03 | 132.80 | 7551007 |
2023-02-08 | 132.32 | 133.15 | 132.21 | 132.41 | 5614147 |
2023-02-09 | 132.74 | 133.25 | 131.04 | 131.25 | 8085922 |
2023-02-10 | 131.43 | 132.63 | 131.25 | 132.49 | 6198653 |
2023-02-13 | 132.51 | 133.60 | 132.51 | 133.59 | 6300295 |
2023-02-14 | 133.77 | 134.01 | 132.13 | 132.80 | 6905994 |
2023-02-15 | 132.28 | 132.46 | 131.69 | 132.14 | 6491948 |
2023-02-16 | 130.93 | 131.99 | 130.54 | 130.82 | 8008010 |
2023-02-17 | 130.20 | 132.23 | 130.08 | 131.99 | 10434450 |
2023-02-21 | 131.03 | 131.57 | 130.09 | 130.28 | 9066218 |
2023-02-22 | 130.42 | 130.73 | 129.57 | 129.84 | 7318937 |
2023-02-23 | 129.81 | 130.85 | 129.24 | 130.19 | 9955508 |
2023-02-24 | 129.09 | 129.34 | 128.13 | 128.51 | 9008017 |
2023-02-27 | 129.21 | 129.57 | 127.83 | 128.12 | 6463899 |
2023-02-28 | 127.83 | 127.91 | 127.06 | 127.17 | 10282751 |
2023-03-01 | 126.56 | 127.24 | 126.41 | 126.96 | 11101021 |
2023-03-02 | 126.39 | 128.11 | 126.39 | 127.74 | 10203680 |
2023-03-03 | 128.33 | 129.22 | 127.69 | 129.17 | 10048013 |
2023-03-06 | 129.26 | 129.70 | 128.81 | 129.11 | 8153402 |
2023-03-07 | 129.37 | 129.52 | 126.81 | 127.03 | 9604352 |
2023-03-08 | 126.77 | 127.16 | 125.84 | 126.35 | 10793366 |
2023-03-09 | 126.84 | 127.05 | 124.56 | 125.07 | 13270342 |
2023-03-10 | 124.86 | 125.90 | 123.67 | 124.15 | 20483224 |
2023-03-13 | 123.75 | 127.02 | 123.60 | 125.31 | 21294203 |
2023-03-14 | 126.16 | 126.82 | 125.17 | 126.43 | 14583013 |
2023-03-15 | 125.07 | 126.50 | 124.84 | 126.32 | 17244563 |
2023-03-16 | 125.37 | 127.56 | 125.02 | 127.50 | 16013915 |
2023-03-17 | 127.39 | 127.49 | 125.46 | 125.37 | 15071531 |
2023-03-20 | 125.58 | 127.15 | 125.58 | 126.96 | 10592082 |
2023-03-21 | 127.45 | 127.88 | 126.68 | 127.73 | 8816257 |
2023-03-22 | 127.80 | 128.27 | 125.78 | 125.80 | 10480142 |
2023-03-23 | 126.32 | 127.08 | 124.84 | 125.56 | 10092300 |
2023-03-24 | 125.44 | 127.42 | 124.97 | 127.30 | 8163893 |
2023-03-27 | 128.20 | 128.78 | 127.67 | 127.82 | 9455363 |
2023-03-28 | 127.69 | 128.15 | 126.74 | 127.05 | 8037474 |
2023-03-29 | 127.68 | 127.84 | 126.85 | 127.40 | 8183112 |
2023-03-30 | 128.09 | 128.13 | 127.28 | 128.09 | 6820534 |
2023-03-31 | 128.52 | 129.53 | 128.45 | 129.46 | 9202493 |
2023-04-03 | 129.56 | 131.06 | 129.20 | 130.91 | 8937258 |
2023-04-04 | 131.05 | 131.69 | 130.69 | 130.93 | 9052600 |
2023-04-05 | 131.66 | 133.42 | 131.51 | 133.19 | 12325750 |
2023-04-06 | 133.71 | 134.11 | 133.07 | 133.52 | 8276295 |
2023-04-10 | 133.16 | 133.50 | 132.46 | 133.43 | 8024299 |
2023-04-11 | 133.74 | 134.37 | 133.66 | 133.88 | 8887512 |
2023-04-12 | 134.40 | 134.90 | 133.68 | 133.92 | 8988716 |
2023-04-13 | 134.49 | 135.81 | 134.20 | 135.66 | 9373699 |
2023-04-14 | 135.35 | 135.64 | 134.07 | 134.57 | 6632126 |
2023-04-17 | 134.61 | 134.76 | 133.76 | 134.46 | 7187113 |
2023-04-18 | 134.73 | 134.73 | 133.36 | 133.54 | 7194221 |
2023-04-19 | 133.58 | 134.15 | 133.17 | 133.95 | 7048082 |
2023-04-20 | 133.31 | 133.60 | 132.77 | 133.40 | 6672031 |
2023-04-21 | 134.13 | 134.75 | 133.71 | 134.30 | 6536148 |
2023-04-24 | 134.44 | 135.09 | 134.10 | 135.05 | 6299870 |
2023-04-25 | 134.85 | 135.26 | 133.42 | 133.61 | 7751967 |
2023-04-26 | 132.43 | 132.52 | 130.92 | 131.71 | 10128764 |
2023-04-27 | 131.77 | 132.59 | 130.62 | 132.40 | 10008925 |
2023-04-28 | 132.24 | 133.91 | 132.03 | 133.53 | 7917338 |
2023-05-01 | 133.72 | 134.76 | 133.46 | 134.22 | 6794007 |
2023-05-02 | 134.00 | 134.85 | 132.68 | 133.64 | 14365947 |
2023-05-03 | 134.26 | 134.90 | 133.27 | 133.46 | 8961472 |
2023-05-04 | 132.90 | 132.98 | 131.84 | 132.40 | 9625315 |
2023-05-05 | 133.27 | 134.05 | 132.83 | 133.59 | 7650379 |
2023-05-08 | 133.39 | 133.43 | 132.68 | 133.30 | 5305742 |
2023-05-09 | 132.79 | 133.42 | 132.37 | 132.41 | 6452735 |
2023-05-10 | 132.79 | 133.11 | 132.00 | 132.78 | 6556586 |
2023-05-11 | 132.50 | 132.58 | 131.54 | 132.37 | 8764931 |
2023-05-12 | 132.57 | 132.85 | 131.60 | 132.19 | 6626766 |
2023-05-15 | 132.21 | 132.30 | 131.39 | 131.96 | 5725670 |
2023-05-16 | 131.68 | 131.73 | 130.83 | 130.86 | 7106025 |
2023-05-17 | 131.08 | 131.19 | 129.56 | 131.02 | 15512874 |
2023-05-18 | 130.74 | 130.91 | 129.69 | 130.70 | 12196872 |
2023-05-19 | 131.00 | 132.19 | 130.94 | 131.31 | 9277048 |
2023-05-22 | 131.50 | 132.36 | 131.13 | 131.44 | 12856105 |
2023-05-23 | 130.91 | 131.10 | 129.71 | 130.00 | 8723112 |
2023-05-24 | 129.75 | 129.78 | 128.81 | 129.11 | 7953091 |
2023-05-25 | 128.49 | 128.66 | 126.91 | 127.79 | 13737188 |
2023-05-26 | 127.67 | 128.87 | 127.29 | 127.53 | 8794874 |
2023-05-30 | 126.89 | 127.87 | 126.42 | 126.74 | 12114528 |
2023-05-31 | 126.39 | 128.05 | 126.05 | 127.83 | 15099052 |
2023-06-01 | 127.95 | 128.92 | 126.96 | 128.67 | 9751882 |
2023-06-02 | 129.08 | 130.55 | 128.78 | 130.32 | 10293195 |
2023-06-05 | 130.61 | 131.38 | 130.45 | 130.32 | 7880207 |
2023-06-06 | 131.32 | 131.36 | 129.13 | 129.70 | 9413482 |
2023-06-07 | 129.59 | 129.77 | 129.00 | 129.19 | 7519649 |
2023-06-08 | 129.21 | 130.20 | 128.78 | 130.02 | 6583161 |
2023-06-09 | 130.05 | 130.87 | 129.34 | 130.42 | 10446128 |
2023-06-12 | 130.35 | 130.92 | 129.84 | 130.89 | 7321523 |
2023-06-13 | 130.60 | 131.75 | 130.47 | 131.55 | 8362679 |
2023-06-14 | 130.88 | 130.99 | 129.70 | 130.20 | 12401617 |
2023-06-15 | 130.21 | 132.40 | 130.19 | 132.22 | 10598620 |
2023-06-16 | 132.56 | 133.25 | 132.07 | 131.67 | 10535119 |
2023-06-20 | 130.41 | 132.10 | 130.39 | 131.52 | 8585375 |
2023-06-21 | 131.20 | 131.99 | 130.59 | 131.54 | 9444757 |
2023-06-22 | 131.74 | 132.63 | 131.57 | 132.44 | 8036714 |
2023-06-23 | 132.26 | 132.54 | 131.64 | 132.00 | 8096493 |
2023-06-26 | 131.67 | 131.88 | 129.98 | 131.25 | 7093029 |
2023-06-27 | 131.25 | 131.39 | 130.04 | 130.95 | 8578428 |
2023-06-28 | 130.92 | 130.95 | 130.11 | 130.53 | 10897834 |
2023-06-29 | 130.23 | 131.46 | 130.01 | 131.38 | 7843374 |
2023-06-30 | 131.91 | 133.04 | 131.83 | 132.73 | 8260918 |
2023-07-03 | 132.35 | 132.35 | 131.08 | 131.64 | 5240339 |
2023-07-05 | 131.36 | 131.86 | 131.06 | 131.57 | 7942087 |
2023-07-06 | 130.69 | 131.01 | 130.19 | 130.52 | 8213056 |
2023-07-07 | 129.80 | 130.26 | 128.93 | 129.00 | 8749818 |
2023-07-10 | 129.01 | 130.18 | 129.00 | 130.02 | 7476636 |
2023-07-11 | 129.84 | 130.47 | 129.48 | 130.05 | 7279219 |
2023-07-12 | 130.38 | 130.50 | 129.49 | 129.70 | 11900408 |
2023-07-13 | 130.03 | 130.36 | 129.62 | 129.75 | 7526169 |
2023-07-14 | 130.73 | 132.12 | 130.59 | 131.70 | 13298785 |
2023-07-17 | 131.35 | 131.63 | 130.61 | 131.10 | 7905359 |
2023-07-18 | 131.15 | 132.57 | 130.91 | 132.07 | 8130367 |
2023-07-19 | 132.72 | 133.51 | 132.45 | 132.68 | 12483992 |
2023-07-20 | 133.57 | 135.43 | 133.47 | 134.88 | 12650212 |
2023-07-21 | 135.01 | 136.66 | 134.78 | 136.24 | 11308875 |
2023-07-24 | 136.24 | 136.85 | 135.82 | 135.94 | 12034090 |
2023-07-25 | 135.03 | 136.43 | 134.85 | 135.88 | 7803014 |
2023-07-26 | 135.23 | 136.23 | 134.88 | 135.79 | 8205316 |
2023-07-27 | 135.99 | 136.48 | 134.76 | 134.79 | 8800817 |
2023-07-28 | 135.20 | 135.42 | 134.42 | 135.19 | 6897797 |
2023-07-31 | 134.95 | 135.00 | 133.65 | 134.15 | 9736656 |
2023-08-01 | 133.84 | 134.33 | 133.12 | 133.45 | 10555724 |
2023-08-02 | 133.48 | 134.39 | 133.18 | 133.54 | 13873282 |
2023-08-03 | 133.10 | 133.27 | 132.61 | 132.87 | 11863532 |
2023-08-04 | 132.91 | 133.73 | 132.08 | 132.40 | 12631301 |
2023-08-07 | 132.80 | 134.06 | 132.73 | 133.93 | 8165679 |
2023-08-08 | 134.78 | 135.13 | 134.05 | 134.96 | 12601218 |
2023-08-09 | 134.84 | 135.65 | 134.75 | 134.92 | 9833747 |
2023-08-10 | 135.25 | 136.53 | 134.69 | 134.83 | 9541846 |
2023-08-11 | 134.79 | 135.83 | 134.47 | 135.67 | 7674453 |
2023-08-14 | 135.69 | 136.51 | 135.57 | 136.08 | 8723326 |
2023-08-15 | 135.74 | 136.14 | 135.43 | 135.58 | 9118521 |
2023-08-16 | 135.36 | 135.80 | 134.52 | 134.55 | 9462496 |
2023-08-17 | 134.07 | 134.54 | 133.42 | 133.48 | 11163782 |
2023-08-18 | 133.22 | 133.88 | 133.10 | 133.53 | 9463221 |
2023-08-21 | 133.48 | 133.83 | 133.06 | 133.67 | 6872444 |
2023-08-22 | 133.47 | 133.79 | 133.13 | 133.20 | 6939610 |
2023-08-23 | 134.00 | 134.30 | 133.21 | 133.60 | 7276780 |
2023-08-24 | 133.34 | 134.39 | 132.44 | 132.44 | 10241732 |
2023-08-25 | 132.87 | 133.88 | 132.42 | 133.41 | 8509077 |
2023-08-28 | 133.88 | 134.31 | 133.23 | 133.72 | 6768441 |
2023-08-29 | 133.90 | 134.92 | 133.72 | 134.92 | 10736986 |
2023-08-30 | 135.25 | 135.66 | 134.70 | 134.82 | 7892678 |
2023-08-31 | 134.84 | 134.91 | 133.18 | 133.21 | 7540165 |
2023-09-01 | 134.24 | 134.24 | 133.22 | 133.57 | 10183853 |
2023-09-05 | 133.64 | 133.74 | 132.19 | 132.19 | 11042676 |
2023-09-06 | 132.03 | 132.16 | 130.83 | 131.47 | 12840059 |
2023-09-07 | 131.87 | 132.63 | 131.77 | 132.06 | 11055727 |
2023-09-08 | 131.78 | 132.46 | 131.75 | 132.06 | 8717030 |
2023-09-11 | 132.00 | 133.23 | 131.98 | 132.97 | 7178983 |
2023-09-12 | 132.57 | 133.15 | 131.85 | 132.80 | 6941890 |
2023-09-13 | 132.48 | 133.35 | 132.44 | 132.82 | 6430300 |
2023-09-14 | 133.57 | 133.65 | 132.84 | 133.24 | 6433355 |
2023-09-15 | 132.92 | 133.55 | 132.10 | 131.65 | 9612005 |
2023-09-18 | 131.86 | 131.99 | 130.95 | 131.45 | 6559420 |
2023-09-19 | 131.23 | 131.84 | 130.68 | 131.56 | 6252402 |
2023-09-20 | 132.14 | 132.51 | 131.55 | 131.57 | 6350825 |
2023-09-21 | 131.32 | 131.54 | 130.36 | 130.42 | 7979573 |
2023-09-22 | 130.25 | 130.92 | 130.00 | 130.15 | 7790307 |
2023-09-25 | 130.02 | 130.90 | 129.66 | 130.86 | 6826343 |
2023-09-26 | 130.26 | 130.68 | 129.65 | 129.75 | 8200850 |
2023-09-27 | 129.99 | 130.12 | 128.15 | 129.10 | 9888551 |
2023-09-28 | 129.32 | 130.09 | 129.32 | 129.72 | 9129071 |
2023-09-29 | 130.00 | 130.12 | 128.55 | 128.74 | 12692668 |
2023-10-02 | 128.33 | 128.60 | 127.06 | 128.56 | 16035101 |
2023-10-03 | 127.93 | 128.20 | 126.88 | 127.42 | 11971088 |
2023-10-04 | 127.53 | 128.14 | 126.93 | 127.96 | 10064397 |
2023-10-05 | 128.25 | 128.89 | 127.52 | 128.66 | 9609778 |
2023-10-06 | 128.30 | 130.42 | 128.23 | 130.01 | 10692361 |
2023-10-09 | 129.65 | 130.58 | 129.13 | 130.46 | 8047600 |
2023-10-10 | 130.42 | 131.67 | 129.97 | 131.08 | 8154935 |
2023-10-11 | 131.24 | 131.45 | 129.92 | 130.50 | 9591851 |
2023-10-12 | 130.60 | 130.85 | 129.28 | 129.38 | 10927662 |
2023-10-13 | 129.86 | 130.94 | 129.46 | 130.19 | 11383864 |
2023-10-16 | 130.71 | 131.92 | 130.60 | 131.17 | 10544998 |
2023-10-17 | 130.54 | 131.71 | 130.44 | 130.99 | 9149878 |
2023-10-18 | 131.17 | 131.54 | 129.62 | 129.85 | 10085684 |
2023-10-19 | 129.68 | 129.82 | 127.77 | 128.57 | 15492635 |
2023-10-20 | 128.31 | 128.98 | 128.04 | 128.06 | 12296754 |
2023-10-23 | 127.97 | 128.40 | 127.14 | 127.26 | 12344261 |
2023-10-24 | 126.85 | 128.05 | 126.85 | 127.65 | 9375911 |
2023-10-25 | 127.07 | 127.46 | 125.57 | 126.51 | 11426996 |
2023-10-26 | 125.47 | 126.41 | 125.16 | 125.26 | 14699250 |
2023-10-27 | 124.91 | 125.07 | 122.59 | 123.14 | 13566218 |
2023-10-30 | 123.78 | 124.21 | 122.89 | 123.83 | 15224553 |
2023-10-31 | 124.27 | 124.70 | 123.55 | 124.54 | 13917381 |
2023-11-01 | 124.39 | 125.41 | 124.17 | 124.80 | 13802706 |
2023-11-02 | 125.28 | 126.89 | 124.95 | 126.78 | 11894138 |
2023-11-03 | 127.65 | 128.20 | 127.20 | 127.41 | 11635623 |
2023-11-06 | 127.95 | 128.46 | 127.43 | 128.26 | 8425100 |
2023-11-07 | 128.21 | 128.66 | 127.87 | 128.35 | 8241885 |
2023-11-08 | 128.89 | 128.89 | 127.39 | 128.17 | 10021074 |
2023-11-09 | 128.05 | 128.20 | 125.40 | 125.52 | 13905623 |
2023-11-10 | 126.00 | 126.45 | 124.60 | 126.27 | 10401721 |
2023-11-13 | 126.40 | 127.25 | 125.67 | 127.00 | 11373790 |
2023-11-14 | 127.73 | 128.71 | 127.41 | 127.86 | 11217020 |
2023-11-15 | 127.95 | 128.47 | 127.64 | 127.96 | 9262770 |
2023-11-16 | 128.34 | 128.78 | 127.85 | 128.51 | 7665861 |
2023-11-17 | 128.78 | 128.99 | 127.86 | 128.25 | 6766199 |
2023-11-20 | 127.75 | 129.31 | 127.66 | 129.03 | 6910104 |
2023-11-21 | 129.47 | 130.07 | 129.31 | 129.81 | 8373031 |
2023-11-22 | 130.24 | 130.74 | 130.07 | 130.43 | 6737701 |
2023-11-24 | 130.69 | 131.16 | 130.68 | 131.13 | 3708830 |
2023-11-27 | 130.85 | 131.29 | 130.07 | 130.31 | 10530278 |
2023-11-28 | 130.08 | 130.37 | 129.55 | 129.64 | 6261342 |
2023-11-29 | 129.50 | 130.38 | 129.44 | 129.68 | 6979033 |
2023-11-30 | 129.78 | 131.39 | 129.33 | 131.31 | 7743059 |
2023-12-01 | 131.13 | 131.97 | 131.03 | 131.83 | 9370974 |
2023-12-04 | 131.48 | 132.33 | 131.44 | 132.08 | 6943917 |
2023-12-05 | 131.81 | 132.12 | 131.09 | 131.91 | 6581075 |
2023-12-06 | 132.20 | 132.45 | 131.75 | 132.01 | 6210408 |
2023-12-07 | 132.03 | 132.35 | 131.25 | 131.85 | 6396695 |
2023-12-08 | 131.94 | 132.38 | 131.28 | 132.07 | 6007674 |
2023-12-11 | 132.78 | 133.19 | 132.13 | 132.94 | 9016882 |
2023-12-12 | 133.13 | 133.70 | 132.50 | 133.51 | 6779064 |
2023-12-13 | 132.94 | 136.01 | 132.76 | 135.97 | 9074339 |
2023-12-14 | 136.43 | 136.51 | 134.80 | 135.31 | 10098714 |
2023-12-15 | 134.68 | 134.94 | 133.66 | 133.56 | 8296654 |
2023-12-18 | 134.06 | 134.20 | 133.43 | 133.78 | 5944319 |
2023-12-19 | 133.95 | 134.75 | 133.74 | 134.68 | 6358227 |
2023-12-20 | 134.60 | 134.68 | 132.72 | 132.73 | 7299039 |
2023-12-21 | 133.53 | 134.45 | 133.22 | 134.35 | 5606916 |
2023-12-22 | 134.68 | 135.44 | 134.48 | 135.02 | 5355138 |
2023-12-26 | 134.91 | 135.68 | 134.74 | 135.32 | 3688653 |
2023-12-27 | 135.17 | 135.98 | 135.14 | 135.89 | 5444087 |
2023-12-28 | 136.00 | 136.70 | 135.98 | 136.24 | 5800264 |
2023-12-29 | 136.24 | 136.62 | 135.83 | 136.38 | 5590052 |
2024-01-02 | 136.04 | 139.05 | 135.97 | 138.78 | 11785898 |
2024-01-03 | 139.24 | 139.53 | 138.38 | 138.55 | 9584991 |
2024-01-04 | 138.98 | 140.00 | 138.74 | 139.24 | 11649191 |
2024-01-05 | 138.92 | 139.70 | 138.53 | 139.12 | 9437671 |
2024-01-08 | 139.16 | 140.38 | 138.59 | 140.35 | 7999385 |
2024-01-09 | 140.20 | 141.56 | 139.87 | 140.33 | 9201275 |
2024-01-10 | 140.41 | 141.14 | 139.88 | 140.97 | 9773320 |
2024-01-11 | 140.79 | 141.03 | 140.00 | 140.87 | 7182331 |
2024-01-12 | 140.48 | 141.16 | 140.05 | 140.52 | 8026508 |
2024-01-16 | 140.17 | 140.36 | 139.46 | 139.68 | 7426944 |
2024-01-17 | 139.45 | 140.09 | 139.01 | 139.40 | 8337301 |
2024-01-18 | 138.20 | 139.52 | 137.52 | 139.38 | 8929332 |
2024-01-19 | 139.46 | 139.82 | 138.69 | 139.46 | 8842008 |
2024-01-22 | 139.58 | 140.44 | 139.23 | 140.07 | 7831379 |
2024-01-23 | 139.89 | 140.06 | 138.97 | 139.97 | 6407411 |
2024-01-24 | 140.34 | 140.68 | 138.67 | 138.69 | 9104974 |
2024-01-25 | 138.20 | 138.51 | 137.21 | 138.48 | 10050187 |
2024-01-26 | 139.44 | 139.56 | 138.92 | 139.27 | 5759212 |
2024-01-29 | 139.40 | 140.26 | 139.31 | 140.25 | 6229620 |
2024-01-30 | 140.48 | 140.82 | 139.81 | 140.57 | 5940340 |
2024-01-31 | 141.64 | 141.75 | 140.35 | 140.38 | 10223101 |
2024-02-01 | 140.55 | 142.20 | 139.87 | 142.20 | 8503745 |
2024-02-02 | 142.15 | 142.65 | 141.27 | 141.99 | 10629354 |
2024-02-05 | 142.50 | 143.31 | 141.78 | 142.43 | 9631688 |
2024-02-06 | 143.54 | 144.09 | 142.83 | 143.98 | 10159041 |
2024-02-07 | 144.34 | 145.03 | 144.07 | 144.37 | 7884600 |
2024-02-08 | 144.23 | 144.23 | 143.47 | 144.12 | 6672616 |
2024-02-09 | 144.06 | 144.29 | 143.55 | 144.01 | 7447802 |
2024-02-12 | 143.82 | 144.24 | 143.14 | 144.20 | 6645456 |
2024-02-13 | 143.47 | 144.47 | 142.15 | 142.86 | 11170135 |
2024-02-14 | 143.35 | 144.15 | 143.08 | 144.10 | 9701053 |
2024-02-15 | 144.20 | 145.43 | 143.99 | 145.15 | 9294805 |
2024-02-16 | 145.34 | 146.61 | 144.82 | 145.62 | 8424290 |
2024-02-20 | 145.73 | 146.19 | 144.77 | 145.13 | 9120550 |
2024-02-21 | 144.66 | 145.49 | 144.24 | 145.45 | 7213773 |
2024-02-22 | 145.64 | 147.43 | 145.33 | 147.16 | 9130025 |
2024-02-23 | 147.66 | 148.27 | 147.34 | 147.86 | 9194718 |
2024-02-26 | 147.77 | 148.11 | 146.97 | 147.10 | 7248352 |
2024-02-27 | 146.38 | 147.19 | 146.04 | 146.74 | 7374135 |
2024-02-28 | 146.12 | 146.28 | 145.32 | 146.01 | 8038813 |
2024-02-29 | 146.00 | 146.24 | 144.72 | 144.82 | 9435636 |
2024-03-01 | 145.15 | 146.44 | 144.51 | 146.34 | 8741586 |
2024-03-04 | 145.92 | 146.68 | 145.77 | 146.12 | 10657870 |
2024-03-05 | 146.17 | 146.41 | 144.55 | 145.03 | 9743609 |
2024-03-06 | 145.30 | 146.56 | 145.30 | 146.02 | 8085410 |
2024-03-07 | 146.38 | 147.05 | 146.18 | 146.70 | 6438276 |
2024-03-08 | 146.56 | 147.25 | 146.17 | 146.43 | 7802515 |
2024-03-11 | 146.10 | 146.61 | 145.30 | 146.35 | 7724013 |
2024-03-12 | 146.45 | 147.39 | 145.96 | 147.03 | 7143931 |
2024-03-13 | 147.59 | 147.70 | 145.89 | 146.46 | 7874171 |
2024-03-14 | 146.55 | 146.66 | 145.13 | 145.94 | 9605786 |
2024-03-15 | 145.02 | 145.66 | 144.85 | 144.84 | 10570477 |
2024-03-18 | 145.43 | 145.57 | 144.72 | 144.82 | 6407158 |
2024-03-19 | 144.94 | 145.87 | 144.52 | 145.78 | 5240260 |
2024-03-20 | 145.43 | 145.50 | 144.64 | 145.45 | 8268171 |
2024-03-21 | 145.75 | 146.17 | 145.34 | 145.64 | 8865259 |
2024-03-22 | 145.85 | 146.22 | 145.27 | 145.44 | 5537224 |
2024-03-25 | 145.71 | 145.86 | 145.01 | 145.24 | 5252964 |
2024-03-26 | 145.53 | 145.94 | 145.14 | 145.77 | 6942438 |
2024-03-27 | 147.01 | 147.71 | 146.62 | 147.71 | 8797533 |
2024-03-28 | 147.92 | 148.23 | 147.68 | 147.73 | 8090182 |
2024-04-01 | 147.64 | 147.73 | 145.94 | 146.47 | 7378313 |
2024-04-02 | 144.49 | 144.65 | 143.44 | 144.19 | 10776352 |
2024-04-03 | 144.44 | 145.09 | 143.69 | 144.03 | 8453547 |
2024-04-04 | 144.93 | 145.02 | 141.87 | 141.95 | 12685712 |
2024-04-05 | 141.73 | 143.69 | 141.61 | 143.22 | 9073220 |
2024-04-08 | 143.11 | 143.11 | 142.54 | 142.76 | 9128151 |
2024-04-09 | 143.07 | 143.36 | 142.28 | 143.27 | 10534543 |
2024-04-10 | 141.84 | 142.24 | 141.10 | 141.59 | 13052725 |
2024-04-11 | 142.02 | 142.05 | 140.60 | 141.01 | 8153938 |
2024-04-12 | 140.28 | 140.29 | 138.46 | 138.91 | 13799443 |
2024-04-15 | 140.12 | 140.63 | 138.41 | 138.63 | 10383735 |
2024-04-16 | 139.83 | 139.83 | 138.59 | 138.68 | 10170538 |
2024-04-17 | 139.49 | 139.62 | 138.22 | 138.44 | 8480148 |
2024-04-18 | 138.53 | 139.25 | 138.21 | 138.43 | 8105813 |
2024-04-19 | 139.15 | 139.34 | 138.45 | 138.95 | 9668387 |
2024-04-22 | 139.38 | 140.59 | 138.93 | 139.48 | 8531342 |
2024-04-23 | 140.82 | 141.56 | 140.18 | 141.30 | 8615525 |
2024-04-24 | 140.99 | 141.15 | 140.22 | 140.86 | 7378594 |
2024-04-25 | 140.77 | 141.00 | 139.20 | 139.92 | 9693507 |
2024-04-26 | 139.40 | 140.33 | 139.30 | 139.96 | 6013758 |
2024-04-29 | 140.13 | 140.83 | 139.73 | 140.43 | 6388634 |
2024-04-30 | 140.90 | 141.20 | 140.23 | 140.33 | 9677720 |
2024-05-01 | 139.71 | 141.84 | 139.55 | 140.58 | 10710293 |
2024-05-02 | 141.34 | 141.44 | 139.72 | 140.48 | 8425562 |
2024-05-03 | 141.09 | 141.23 | 140.10 | 140.83 | 8539319 |
2024-05-06 | 140.95 | 141.44 | 140.64 | 141.40 | 5605118 |
2024-05-07 | 141.72 | 142.70 | 141.70 | 142.57 | 7720646 |
2024-05-08 | 142.86 | 142.88 | 141.90 | 142.08 | 5461097 |
2024-05-09 | 142.25 | 143.38 | 142.23 | 143.30 | 6821786 |
2024-05-10 | 143.49 | 144.09 | 143.39 | 143.59 | 6325067 |
2024-05-13 | 143.88 | 144.01 | 143.19 | 143.45 | 5351464 |
2024-05-14 | 143.65 | 144.13 | 143.11 | 144.06 | 6198799 |
2024-05-15 | 144.70 | 146.36 | 144.64 | 146.20 | 8433670 |
2024-05-16 | 145.89 | 146.44 | 145.62 | 146.03 | 6741009 |
2024-05-17 | 146.00 | 146.34 | 145.44 | 146.31 | 7071646 |
2024-05-20 | 146.16 | 146.36 | 145.69 | 146.00 | 3890023 |
2024-05-21 | 146.26 | 146.88 | 145.88 | 146.25 | 4048888 |
2024-05-22 | 145.86 | 146.95 | 145.77 | 146.51 | 6831234 |
2024-05-23 | 146.27 | 146.28 | 144.81 | 144.91 | 5155939 |
2024-05-24 | 145.10 | 145.33 | 144.33 | 144.42 | 3949525 |
2024-05-28 | 144.10 | 144.10 | 142.07 | 142.67 | 8375071 |
2024-05-29 | 141.45 | 141.73 | 140.95 | 141.56 | 6838269 |
2024-05-30 | 140.99 | 142.14 | 140.68 | 141.63 | 7395616 |
2024-05-31 | 142.08 | 143.78 | 141.91 | 143.70 | 7945890 |
2024-06-03 | 143.60 | 145.14 | 143.35 | 144.71 | 10298305 |
2024-06-04 | 144.58 | 145.53 | 144.04 | 145.13 | 6964248 |
2024-06-05 | 145.30 | 145.95 | 144.49 | 145.79 | 5373456 |
2024-06-06 | 145.68 | 146.58 | 145.18 | 146.27 | 5425770 |
2024-06-07 | 146.13 | 147.16 | 145.96 | 146.43 | 5222299 |
2024-06-10 | 146.20 | 147.01 | 145.67 | 146.97 | 5397727 |
2024-06-11 | 146.86 | 146.86 | 145.73 | 146.36 | 5194123 |
2024-06-12 | 146.99 | 147.04 | 145.67 | 146.05 | 6522859 |
2024-06-13 | 145.51 | 146.17 | 144.58 | 145.93 | 4720590 |
2024-06-14 | 145.63 | 145.92 | 145.03 | 145.88 | 4109831 |
2024-06-17 | 145.26 | 145.96 | 144.96 | 145.73 | 4542990 |
2024-06-18 | 145.89 | 146.40 | 145.60 | 145.92 | 4872625 |
2024-06-20 | 145.47 | 146.59 | 145.27 | 146.40 | 6653759 |
2024-06-21 | 146.59 | 147.12 | 146.24 | 146.24 | 8513040 |
2024-06-24 | 146.83 | 147.61 | 146.45 | 147.09 | 6446290 |
2024-06-25 | 147.26 | 147.47 | 146.28 | 146.63 | 5171672 |
2024-06-26 | 146.37 | 146.63 | 145.77 | 146.11 | 4572683 |
2024-06-27 | 146.22 | 146.28 | 145.03 | 145.87 | 4637944 |
2024-06-28 | 146.41 | 147.02 | 145.10 | 145.75 | 7656778 |
2024-07-01 | 146.04 | 147.49 | 144.65 | 144.93 | 6562067 |
2024-07-02 | 144.41 | 144.62 | 143.59 | 144.40 | 7536335 |
2024-07-03 | 144.66 | 144.67 | 142.73 | 143.30 | 7653965 |
2024-07-05 | 143.61 | 144.49 | 142.88 | 144.41 | 4846865 |
2024-07-08 | 144.57 | 144.97 | 143.88 | 144.25 | 4001547 |
2024-07-09 | 144.56 | 145.03 | 143.70 | 144.95 | 8337123 |
2024-07-10 | 145.11 | 146.34 | 144.79 | 146.32 | 5342450 |
2024-07-11 | 146.33 | 147.74 | 146.15 | 147.35 | 7692935 |
2024-07-12 | 147.85 | 148.89 | 147.74 | 148.27 | 6614662 |
2024-07-15 | 148.84 | 148.98 | 147.53 | 147.75 | 5804116 |
2024-07-16 | 148.64 | 149.89 | 148.31 | 149.86 | 7602476 |
2024-07-17 | 148.83 | 151.33 | 148.64 | 150.54 | 10395531 |
2024-07-18 | 149.58 | 150.56 | 146.86 | 147.12 | 11033367 |
2024-07-19 | 147.86 | 148.58 | 147.28 | 147.87 | 5985687 |
2024-07-22 | 148.62 | 148.99 | 147.88 | 148.72 | 5190313 |
2024-07-23 | 149.33 | 149.42 | 148.47 | 148.63 | 3553334 |
2024-07-24 | 148.71 | 150.06 | 148.21 | 149.87 | 6870395 |
2024-07-25 | 149.42 | 151.53 | 148.96 | 149.12 | 11472752 |
2024-07-26 | 149.10 | 150.93 | 149.01 | 149.96 | 6028837 |
2024-07-29 | 149.98 | 150.56 | 149.26 | 150.05 | 8227400 |
2024-07-30 | 150.05 | 151.11 | 149.11 | 150.18 | 7269477 |
2024-07-31 | 150.12 | 150.66 | 149.05 | 149.63 | 8417891 |
2024-08-01 | 150.40 | 151.33 | 149.49 | 151.16 | 10357711 |
2024-08-02 | 151.39 | 151.77 | 148.62 | 150.86 | 15742298 |
2024-08-05 | 148.50 | 148.79 | 146.19 | 146.83 | 17575636 |
2024-08-06 | 147.42 | 149.38 | 146.95 | 147.51 | 13335705 |
2024-08-07 | 147.41 | 148.12 | 145.54 | 146.01 | 11484999 |
2024-08-08 | 148.29 | 149.37 | 147.62 | 149.24 | 11479079 |
2024-08-09 | 149.50 | 150.36 | 149.18 | 149.98 | 8550467 |
2024-08-12 | 150.34 | 150.34 | 148.98 | 149.41 | 5044497 |
2024-08-13 | 150.00 | 151.37 | 149.83 | 151.22 | 4815735 |
2024-08-14 | 151.03 | 151.98 | 150.67 | 151.76 | 4837347 |
2024-08-15 | 152.46 | 152.95 | 151.75 | 152.71 | 5886933 |
2024-08-16 | 152.66 | 153.12 | 152.23 | 152.87 | 4562665 |
2024-08-19 | 152.88 | 153.94 | 152.79 | 153.80 | 4729719 |
2024-08-20 | 154.21 | 155.21 | 154.05 | 154.42 | 4878366 |
2024-08-21 | 154.74 | 155.08 | 154.14 | 154.68 | 5530111 |
2024-08-22 | 155.20 | 155.35 | 153.99 | 154.78 | 4951898 |
2024-08-23 | 155.19 | 155.56 | 154.64 | 155.45 | 4069501 |
XLV Dividend History
Discover the detailed dividend history for XLV. This section provides an overview of the dividends distributed by SPDR Select Sector Fund - Health Care 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.
XLV Stock Split History
Explore the stock split history for XLV. In this section, you will find detailed records of all stock splits undertaken by SPDR Select Sector Fund - Health Care. 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.
XLV Historical Prices
Analyze the historical prices for XLV. This section offers a comprehensive view of SPDR Select Sector Fund - Health Care'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.