-
-
Save Fil/a14dee6e7e895c3e5e8d48a012b68f16 to your computer and use it in GitHub Desktop.
em
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
Date | Open | High | Low | Close | Adj Close | Volume | |
---|---|---|---|---|---|---|---|
2000-01-03 | 11501.849609 | 11522.009766 | 11305.69043 | 11357.509766 | 11357.509766 | 169750000 | |
2000-01-04 | 11349.75 | 11350.05957 | 10986.450195 | 10997.929688 | 10997.929688 | 178420000 | |
2000-01-05 | 10989.370117 | 11215.099609 | 10938.669922 | 11122.650391 | 11122.650391 | 203190000 | |
2000-01-06 | 11113.370117 | 11313.450195 | 11098.450195 | 11253.259766 | 11253.259766 | 176550000 | |
2000-01-07 | 11247.05957 | 11528.139648 | 11239.919922 | 11522.55957 | 11522.55957 | 184900000 | |
2000-01-10 | 11532.480469 | 11638.280273 | 11532.480469 | 11572.200195 | 11572.200195 | 168180000 | |
2000-01-11 | 11568.469727 | 11663.099609 | 11502.700195 | 11511.080078 | 11511.080078 | 177300000 | |
2000-01-12 | 11506.730469 | 11612.530273 | 11505.179688 | 11551.099609 | 11551.099609 | 194060000 | |
2000-01-13 | 11558.240234 | 11656.580078 | 11524.110352 | 11582.429688 | 11582.429688 | 174910000 | |
2000-01-14 | 11619.349609 | 11750.280273 | 11612.530273 | 11722.980469 | 11722.980469 | 266830000 | |
2000-01-18 | 11719.19043 | 11720.120117 | 11546.450195 | 11560.719727 | 11560.719727 | 200220000 | |
2000-01-19 | 11535.240234 | 11574.679688 | 11456.009766 | 11489.360352 | 11489.360352 | 193090000 | |
2000-01-20 | 11490.290039 | 11558.700195 | 11274.980469 | 11351.299805 | 11351.299805 | 191230000 | |
2000-01-21 | 11356.259766 | 11387.599609 | 11232.480469 | 11251.709961 | 11251.709961 | 205840000 | |
2000-01-24 | 11251.94043 | 11366.5 | 10917.269531 | 11008.169922 | 11008.169922 | 202740000 | |
2000-01-25 | 11010.959961 | 11079.519531 | 10883.450195 | 11029.889648 | 11029.889648 | 209230000 | |
2000-01-26 | 11025.849609 | 11131.030273 | 11002.580078 | 11032.990234 | 11032.990234 | 188840000 | |
2000-01-27 | 11035.549805 | 11164.139648 | 10915.400391 | 11028.019531 | 11028.019531 | 194280000 | |
2000-01-28 | 11024.919922 | 11024.919922 | 10735.769531 | 10738.870117 | 10738.870117 | 183090000 | |
2000-01-31 | 10735.769531 | 10956.669922 | 10701.639648 | 10940.530273 | 10940.530273 | 191880000 | |
2000-02-01 | 10937.740234 | 11073.320313 | 10907.959961 | 11041.049805 | 11041.049805 | 183110000 | |
2000-02-02 | 11037.639648 | 11118.929688 | 10987.070313 | 11003.200195 | 11003.200195 | 164170000 | |
2000-02-03 | 11010.480469 | 11079.519531 | 10842.259766 | 11013.44043 | 11013.44043 | 178630000 | |
2000-02-04 | 11014.370117 | 11089.450195 | 10943.019531 | 10963.799805 | 10963.799805 | 166590000 | |
2000-02-07 | 10965.969727 | 10970.94043 | 10846.219727 | 10905.790039 | 10905.790039 | 145660000 | |
2000-02-08 | 10904.259766 | 11023.05957 | 10904.259766 | 10957.599609 | 10957.599609 | 168890000 | |
2000-02-09 | 10948.820313 | 10948.820313 | 10698.849609 | 10699.160156 | 10699.160156 | 168550000 | |
2000-02-10 | 10697.919922 | 10738.25 | 10606.400391 | 10643.629883 | 10643.629883 | 156390000 | |
2000-02-11 | 10638.639648 | 10638.639648 | 10356.959961 | 10425.209961 | 10425.209961 | 193540000 | |
2000-02-14 | 10431.650391 | 10549 | 10430.799805 | 10519.839844 | 10519.839844 | 167240000 | |
2000-02-15 | 10520.150391 | 10763.070313 | 10494.480469 | 10718.089844 | 10718.089844 | 183320000 | |
2000-02-16 | 10711.820313 | 10741.669922 | 10561.410156 | 10561.410156 | 10561.410156 | 163280000 | |
2000-02-17 | 10565.759766 | 10671.860352 | 10454.610352 | 10514.570313 | 10514.570313 | 195830000 | |
2000-02-18 | 10514.570313 | 10517.75 | 10199.980469 | 10219.519531 | 10219.519531 | 208930000 | |
2000-02-22 | 10219.830078 | 10336.790039 | 10103.799805 | 10304.839844 | 10304.839844 | 194340000 | |
2000-02-23 | 10294.820313 | 10338.349609 | 10164.919922 | 10225.730469 | 10225.730469 | 185280000 | |
2000-02-24 | 10242.480469 | 10248.05957 | 9942.780273 | 10092.629883 | 10092.629883 | 237540000 | |
2000-02-25 | 10090.769531 | 10132.419922 | 9836.05957 | 9862.120117 | 9862.120117 | 195240000 | |
2000-02-28 | 9854.660156 | 10156.540039 | 9842.570313 | 10038.650391 | 10038.650391 | 213230000 | |
2000-02-29 | 10039.580078 | 10204.94043 | 10029.959961 | 10128.30957 | 10128.30957 | 191360000 | |
2000-03-01 | 10128.110352 | 10186.330078 | 10084.55957 | 10137.929688 | 10137.929688 | 216780000 | |
2000-03-02 | 10135.44043 | 10212.389648 | 10103.490234 | 10164.919922 | 10164.919922 | 206510000 | |
2000-03-03 | 10171.120117 | 10443.519531 | 10171.120117 | 10367.200195 | 10367.200195 | 210460000 | |
2000-03-06 | 10358.959961 | 10383.950195 | 10121.480469 | 10170.5 | 10170.5 | 172590000 | |
2000-03-07 | 10197.610352 | 10229.139648 | 9752.679688 | 9796.030273 | 9796.030273 | 278180000 | |
2000-03-08 | 9800.69043 | 9918.889648 | 9731.80957 | 9856.530273 | 9856.530273 | 223310000 | |
2000-03-09 | 9855.290039 | 10010.730469 | 9738.950195 | 10010.730469 | 10010.730469 | 187360000 | |
2000-03-10 | 10008.549805 | 10091.389648 | 9907.259766 | 9928.820313 | 9928.820313 | 197440000 | |
2000-03-13 | 9911.219727 | 9998.549805 | 9735.540039 | 9947.129883 | 9947.129883 | 186210000 | |
2000-03-14 | 9957.669922 | 10043.299805 | 9811.240234 | 9811.240234 | 9811.240234 | 186080000 | |
2000-03-15 | 9808.150391 | 10180.200195 | 9776.490234 | 10131.410156 | 10131.410156 | 204920000 | |
2000-03-16 | 10139.580078 | 10632.459961 | 10138.339844 | 10630.599609 | 10630.599609 | 253790000 | |
2000-03-17 | 10629.980469 | 10763.379883 | 10567.30957 | 10595.230469 | 10595.230469 | 247830000 | |
2000-03-20 | 10594.75 | 10727.709961 | 10586.990234 | 10680.240234 | 10680.240234 | 177730000 | |
2000-03-21 | 10680.240234 | 10907.339844 | 10603.610352 | 10907.339844 | 10907.339844 | 211950000 | |
2000-03-22 | 10916.959961 | 10917.269531 | 10789.129883 | 10866.700195 | 10866.700195 | 195830000 | |
2000-03-23 | 10884.379883 | 11136.610352 | 10831.019531 | 11119.860352 | 11119.860352 | 224710000 | |
2000-03-24 | 11107.450195 | 11234.650391 | 11045.089844 | 11112.719727 | 11112.719727 | 217140000 | |
2000-03-27 | 11093.25 | 11170.820313 | 10982.730469 | 11025.849609 | 11025.849609 | 184880000 | |
2000-03-28 | 11023.679688 | 11094.339844 | 10932.780273 | 10936.110352 | 10936.110352 | 177780000 | |
2000-03-29 | 10939.049805 | 11101.549805 | 10910.75 | 11018.719727 | 11018.719727 | 199370000 | |
2000-03-30 | 11008.169922 | 11144.05957 | 10916.339844 | 10980.25 | 10980.25 | 214190000 | |
2000-03-31 | 10993.280273 | 11107.759766 | 10921.919922 | 10921.919922 | 10921.919922 | 179590000 | |
2000-04-03 | 10863.280273 | 11223.790039 | 10862.969727 | 11221.929688 | 11221.929688 | 279950000 | |
2000-04-04 | 11225.339844 | 11418.240234 | 10717.780273 | 11164.839844 | 11164.839844 | 319280000 | |
2000-04-05 | 11163.290039 | 11218.209961 | 11002.580078 | 11033.919922 | 11033.919922 | 189310000 | |
2000-04-06 | 11029.55957 | 11201.139648 | 11029.55957 | 11114.269531 | 11114.269531 | 161820000 | |
2000-04-07 | 11122.030273 | 11192.450195 | 11062.769531 | 11111.480469 | 11111.480469 | 156500000 | |
2000-04-10 | 11114.889648 | 11287.700195 | 11097.209961 | 11186.55957 | 11186.55957 | 150070000 | |
2000-04-11 | 11180.980469 | 11361.150391 | 11102.480469 | 11287.080078 | 11287.080078 | 171130000 | |
2000-04-12 | 11283.049805 | 11425.450195 | 11116.75 | 11125.129883 | 11125.129883 | 234780000 | |
2000-04-13 | 11132.580078 | 11144.05957 | 10920.759766 | 10923.549805 | 10923.549805 | 200240000 | |
2000-04-14 | 10922.849609 | 10922.849609 | 10201.530273 | 10305.769531 | 10305.769531 | 267580000 | |
2000-04-17 | 10303.290039 | 10583.75 | 10232.549805 | 10582.509766 | 10582.509766 | 247520000 | |
2000-04-18 | 10584.019531 | 10773.929688 | 10571.339844 | 10767.419922 | 10767.419922 | 218380000 | |
2000-04-19 | 10748.969727 | 10789.44043 | 10632.150391 | 10674.959961 | 10674.959961 | 193860000 | |
2000-04-20 | 10668.19043 | 10845.290039 | 10665.089844 | 10844.049805 | 10844.049805 | 158390000 | |
2000-04-24 | 10822.330078 | 10910.75 | 10695.44043 | 10906.099609 | 10906.099609 | 295330000 | |
2000-04-25 | 10916.650391 | 11136.610352 | 10881.040039 | 11124.820313 | 11124.820313 | 240200000 | |
2000-04-26 | 11127.919922 | 11141.879883 | 10902.05957 | 10945.5 | 10945.5 | 198970000 | |
2000-04-27 | 10941.910156 | 10941.910156 | 10747.25 | 10888.099609 | 10888.099609 | 192920000 | |
2000-04-28 | 10892.759766 | 10959.230469 | 10715.299805 | 10733.910156 | 10733.910156 | 173520000 | |
2000-05-01 | 10749.419922 | 10926.259766 | 10724.219727 | 10811.780273 | 10811.780273 | 174020000 | |
2000-05-02 | 10805.580078 | 10824.5 | 10710.019531 | 10731.120117 | 10731.120117 | 208610000 | |
2000-05-03 | 10732.209961 | 10732.209961 | 10400.089844 | 10480.129883 | 10480.129883 | 200220000 | |
2000-05-04 | 10478.889648 | 10523.099609 | 10407.530273 | 10412.490234 | 10412.490234 | 169170000 | |
2000-05-05 | 10409.700195 | 10585.919922 | 10375.80957 | 10577.860352 | 10577.860352 | 138300000 | |
2000-05-08 | 10571.30957 | 10627.849609 | 10522.070313 | 10603.629883 | 10603.629883 | 144180000 | |
2000-05-09 | 10607.540039 | 10684.849609 | 10514.25 | 10536.75 | 10536.75 | 166320000 | |
2000-05-10 | 10533.089844 | 10533.089844 | 10292.099609 | 10367.780273 | 10367.780273 | 225970000 | |
2000-05-11 | 10369.269531 | 10575.099609 | 10369.269531 | 10545.969727 | 10545.969727 | 185720000 | |
2000-05-12 | 10549.05957 | 10673.790039 | 10543.919922 | 10609.370117 | 10609.370117 | 137770000 | |
2000-05-15 | 10606.969727 | 10811.549805 | 10605.259766 | 10807.780273 | 10807.780273 | 155810000 | |
2000-05-16 | 10816.009766 | 10971.240234 | 10816.009766 | 10934.570313 | 10934.570313 | 181920000 | |
2000-05-17 | 10930.639648 | 10930.639648 | 10752.610352 | 10769.740234 | 10769.740234 | 169570000 | |
2000-05-18 | 10771.799805 | 10864.320313 | 10764.259766 | 10777.280273 | 10777.280273 | 161220000 | |
2000-05-19 | 10764.219727 | 10764.219727 | 10570.650391 | 10626.849609 | 10626.849609 | 188270000 | |
2000-05-22 | 10624.790039 | 10664.540039 | 10369.490234 | 10542.549805 | 10542.549805 | 185570000 | |
2000-05-23 | 10539.120117 | 10557.450195 | 10416.780273 | 10422.269531 | 10422.269531 | 157080000 | |
2000-05-24 | 10420.900391 | 10554.879883 | 10364.009766 | 10535.349609 | 10535.349609 | 225350000 | |
2000-05-25 | 10529.870117 | 10558.650391 | 10266 | 10323.919922 | 10323.919922 | 184380000 | |
2000-05-26 | 10322.889648 | 10387.660156 | 10258.80957 | 10299.240234 | 10299.240234 | 129200000 | |
2000-05-30 | 10302.30957 | 10528.150391 | 10302.30957 | 10527.129883 | 10527.129883 | 165450000 | |
2000-05-31 | 10528.280273 | 10599.429688 | 10490.799805 | 10522.330078 | 10522.330078 | 162880000 | |
2000-06-01 | 10532.269531 | 10673.450195 | 10513.080078 | 10652.200195 | 10652.200195 | 183990000 | |
2000-06-02 | 10660.089844 | 10846.080078 | 10660.089844 | 10794.759766 | 10794.759766 | 200900000 | |
2000-06-05 | 10793.110352 | 10863 | 10752.280273 | 10815.299805 | 10815.299805 | 151120000 | |
2000-06-06 | 10822.610352 | 10822.610352 | 10707.719727 | 10735.570313 | 10735.570313 | 169370000 | |
2000-06-07 | 10733.480469 | 10848.379883 | 10695.179688 | 10812.860352 | 10812.860352 | 154430000 | |
2000-06-08 | 10818.780273 | 10823.660156 | 10635.730469 | 10668.719727 | 10668.719727 | 176280000 | |
2000-06-09 | 10678.469727 | 10763.769531 | 10588.290039 | 10614.05957 | 10614.05957 | 136750000 | |
2000-06-12 | 10615.120117 | 10652.589844 | 10564.209961 | 10564.209961 | 10564.209961 | 136750000 | |
2000-06-13 | 10562.30957 | 10654.719727 | 10492.790039 | 10621.839844 | 10621.839844 | 155190000 | |
2000-06-14 | 10632.459961 | 10737.709961 | 10624.679688 | 10687.950195 | 10687.950195 | 166340000 | |
2000-06-15 | 10689.629883 | 10763.700195 | 10669.209961 | 10714.820313 | 10714.820313 | 176200000 | |
2000-06-16 | 10717.759766 | 10724.830078 | 10449.299805 | 10449.299805 | 10449.299805 | 233100000 | |
2000-06-19 | 10448.400391 | 10597.44043 | 10440.110352 | 10557.839844 | 10557.839844 | 169330000 | |
2000-06-20 | 10558.900391 | 10561.379883 | 10407.94043 | 10435.160156 | 10435.160156 | 179000000 | |
2000-06-21 | 10446.830078 | 10521.070313 | 10410.05957 | 10497.740234 | 10497.740234 | 204540000 | |
2000-06-22 | 10495.969727 | 10495.969727 | 10335.459961 | 10376.120117 | 10376.120117 | 189280000 | |
2000-06-23 | 10376.469727 | 10478.650391 | 10376.469727 | 10404.75 | 10404.75 | 142390000 | |
2000-06-26 | 10403.69043 | 10566.679688 | 10403.69043 | 10542.990234 | 10542.990234 | 157390000 | |
2000-06-27 | 10541.580078 | 10615.830078 | 10504.459961 | 10504.459961 | 10504.459961 | 159240000 | |
2000-06-28 | 10506.389648 | 10620.419922 | 10506.389648 | 10527.790039 | 10527.790039 | 189270000 | |
2000-06-29 | 10523.900391 | 10523.900391 | 10359.5 | 10398.040039 | 10398.040039 | 168670000 | |
2000-06-30 | 10393.089844 | 10448.240234 | 10336.160156 | 10447.889648 | 10447.889648 | 224060000 | |
2000-07-03 | 10450.360352 | 10565.620117 | 10422.080078 | 10560.669922 | 10560.669922 | 74690000 | |
2000-07-05 | 10538.230469 | 10572.69043 | 10463.179688 | 10483.599609 | 10483.599609 | 154490000 | |
2000-07-06 | 10481.450195 | 10527.790039 | 10393.089844 | 10481.469727 | 10481.469727 | 147120000 | |
2000-07-07 | 10483.330078 | 10658.25 | 10483.330078 | 10635.980469 | 10635.980469 | 158820000 | |
2000-07-10 | 10627.139648 | 10703.150391 | 10604.860352 | 10646.580078 | 10646.580078 | 148470000 | |
2000-07-11 | 10649.05957 | 10807.450195 | 10626.790039 | 10727.19043 | 10727.19043 | 160920000 | |
2000-07-12 | 10722.240234 | 10834.320313 | 10722.240234 | 10783.759766 | 10783.759766 | 151430000 | |
2000-07-13 | 10774.919922 | 10829.730469 | 10754.419922 | 10788.709961 | 10788.709961 | 175240000 | |
2000-07-14 | 10793.30957 | 10821.950195 | 10753.709961 | 10812.75 | 10812.75 | 150970000 | |
2000-07-17 | 10812.400391 | 10847.400391 | 10749.469727 | 10804.269531 | 10804.269531 | 162780000 | |
2000-07-18 | 10799.160156 | 10799.160156 | 10703.05957 | 10739.919922 | 10739.919922 | 170620000 | |
2000-07-19 | 10724.150391 | 10790.480469 | 10685.480469 | 10696.080078 | 10696.080078 | 213930000 | |
2000-07-20 | 10700.679688 | 10874.629883 | 10700.679688 | 10843.870117 | 10843.870117 | 178590000 | |
2000-07-21 | 10843.509766 | 10851.650391 | 10716.150391 | 10733.55957 | 10733.55957 | 170710000 | |
2000-07-24 | 10731.44043 | 10778.110352 | 10678.400391 | 10685.120117 | 10685.120117 | 147970000 | |
2000-07-25 | 10689.280273 | 10744.519531 | 10680.169922 | 10699.969727 | 10699.969727 | 168950000 | |
2000-07-26 | 10689.360352 | 10692.549805 | 10516.480469 | 10516.480469 | 10516.480469 | 201880000 | |
2000-07-27 | 10516.830078 | 10643.400391 | 10516.830078 | 10586.129883 | 10586.129883 | 160760000 | |
2000-07-28 | 10594.969727 | 10649.05957 | 10464.5 | 10511.169922 | 10511.169922 | 174720000 | |
2000-07-31 | 10514.290039 | 10603.290039 | 10497.799805 | 10521.980469 | 10521.980469 | 175820000 | |
2000-08-01 | 10523.80957 | 10626.919922 | 10516.759766 | 10606.950195 | 10606.950195 | 151420000 | |
2000-08-02 | 10609.150391 | 10724.530273 | 10587.540039 | 10687.530273 | 10687.530273 | 163400000 | |
2000-08-03 | 10679.370117 | 10744.30957 | 10623.44043 | 10706.580078 | 10706.580078 | 161580000 | |
2000-08-04 | 10713.360352 | 10769.950195 | 10664.459961 | 10767.75 | 10767.75 | 150750000 | |
2000-08-07 | 10773.980469 | 10892.280273 | 10736.980469 | 10867.009766 | 10867.009766 | 145090000 | |
2000-08-08 | 10865.150391 | 10988.25 | 10836.610352 | 10976.889648 | 10976.889648 | 204720000 | |
2000-08-09 | 10970.94043 | 10978.269531 | 10892.650391 | 10905.830078 | 10905.830078 | 186430000 | |
2000-08-10 | 10901.05957 | 10946.490234 | 10886.790039 | 10908.759766 | 10908.759766 | 144290000 | |
2000-08-11 | 10905.980469 | 11067.730469 | 10902.679688 | 11027.799805 | 11027.799805 | 155120000 | |
2000-08-14 | 11027.070313 | 11177.610352 | 11006.19043 | 11176.139648 | 11176.139648 | 140280000 | |
2000-08-15 | 11175.049805 | 11175.049805 | 11046.120117 | 11067 | 11067 | 155190000 | |
2000-08-16 | 11068.830078 | 11088.969727 | 10961.139648 | 11008.389648 | 11008.389648 | 162550000 | |
2000-08-17 | 11010.950195 | 11091.540039 | 10984.400391 | 11055.639648 | 11055.639648 | 177570000 | |
2000-08-18 | 11051.200195 | 11082.379883 | 11006.19043 | 11046.480469 | 11046.480469 | 164870000 | |
2000-08-21 | 11058.849609 | 11106.19043 | 11027.070313 | 11079.80957 | 11079.80957 | 147300000 | |
2000-08-22 | 11082.200195 | 11189.700195 | 11081.280273 | 11139.150391 | 11139.150391 | 146810000 | |
2000-08-23 | 11130.549805 | 11172.299805 | 11059.669922 | 11144.650391 | 11144.650391 | 145650000 | |
2000-08-24 | 11143.910156 | 11197.759766 | 11120.099609 | 11182.740234 | 11182.740234 | 143970000 | |
2000-08-25 | 11182.740234 | 11210.94043 | 11155.629883 | 11192.629883 | 11192.629883 | 127920000 | |
2000-08-28 | 11194.480469 | 11319.05957 | 11188.929688 | 11252.839844 | 11252.839844 | 166710000 | |
2000-08-29 | 11249.269531 | 11256.169922 | 11196.599609 | 11215.099609 | 11215.099609 | 149300000 | |
2000-08-30 | 11209.009766 | 11210.290039 | 11096.349609 | 11103.009766 | 11103.009766 | 146490000 | |
2000-08-31 | 11105.230469 | 11310.549805 | 11104.860352 | 11215.099609 | 11215.099609 | 183320000 | |
2000-09-01 | 11219.540039 | 11313.599609 | 11219.540039 | 11238.780273 | 11238.780273 | 125140000 | |
2000-09-05 | 11221.759766 | 11301.669922 | 11184.769531 | 11260.610352 | 11260.610352 | 174500000 | |
2000-09-06 | 11253.580078 | 11401.19043 | 11253.209961 | 11310.639648 | 11310.639648 | 224760000 | |
2000-09-07 | 11316.009766 | 11323.870117 | 11223.240234 | 11259.870117 | 11259.870117 | 222220000 | |
2000-09-08 | 11261.719727 | 11261.719727 | 11191.049805 | 11220.650391 | 11220.650391 | 181620000 | |
2000-09-11 | 11219.540039 | 11286.129883 | 11139.259766 | 11195.490234 | 11195.490234 | 160120000 | |
2000-09-12 | 11197.709961 | 11255.799805 | 11113.730469 | 11233.230469 | 11233.230469 | 172030000 | |
2000-09-13 | 11225.030273 | 11231.009766 | 11140.740234 | 11182.179688 | 11182.179688 | 216210000 | |
2000-09-14 | 11189.580078 | 11208.070313 | 11069.339844 | 11087.469727 | 11087.469727 | 218810000 | |
2000-09-15 | 11087.839844 | 11110.040039 | 10916.919922 | 10927 | 10927 | 291270000 | |
2000-09-18 | 10926.419922 | 10935.580078 | 10798.169922 | 10808.519531 | 10808.519531 | 198950000 | |
2000-09-19 | 10812.219727 | 10839.139648 | 10761.910156 | 10789.290039 | 10789.290039 | 214080000 | |
2000-09-20 | 10794.469727 | 10824.05957 | 10567.320313 | 10687.919922 | 10687.919922 | 243780000 | |
2000-09-21 | 10680.519531 | 10783.370117 | 10660.540039 | 10765.519531 | 10765.519531 | 186170000 | |
2000-09-22 | 10678.299805 | 10858.099609 | 10621.700195 | 10847.370117 | 10847.370117 | 487370000 | |
2000-09-25 | 10847.370117 | 10897.30957 | 10783 | 10808.150391 | 10808.150391 | 259920000 | |
2000-09-26 | 10806.299805 | 10813.240234 | 10615.780273 | 10631.320313 | 10631.320313 | 321770000 | |
2000-09-27 | 10631.320313 | 10678.669922 | 10579.519531 | 10628.360352 | 10628.360352 | 271660000 | |
2000-09-28 | 10629.839844 | 10856.25 | 10623.179688 | 10824.05957 | 10824.05957 | 233190000 | |
2000-09-29 | 10821.400391 | 10821.400391 | 10650.549805 | 10650.919922 | 10650.919922 | 236360000 | |
2000-10-02 | 10659.05957 | 10721.219727 | 10631.320313 | 10700.129883 | 10700.129883 | 215090000 | |
2000-10-03 | 10709.839844 | 10857.730469 | 10709.839844 | 10719.740234 | 10719.740234 | 259600000 | |
2000-10-04 | 10723.330078 | 10849.959961 | 10713.620117 | 10784.480469 | 10784.480469 | 264380000 | |
2000-10-05 | 10783.719727 | 10843.299805 | 10722.700195 | 10724.919922 | 10724.919922 | 217400000 | |
2000-10-06 | 10726.759766 | 10779.849609 | 10518.849609 | 10596.540039 | 10596.540039 | 237860000 | |
2000-10-09 | 10596.910156 | 10641.30957 | 10546.230469 | 10568.429688 | 10568.429688 | 167770000 | |
2000-10-10 | 10569.169922 | 10623.549805 | 10488.889648 | 10524.400391 | 10524.400391 | 212070000 | |
2000-10-11 | 10521.070313 | 10566.580078 | 10350.889648 | 10413.790039 | 10413.790039 | 324520000 | |
2000-10-12 | 10424.139648 | 10460.400391 | 10023.490234 | 10034.580078 | 10034.580078 | 367130000 | |
2000-10-13 | 10031.620117 | 10208.089844 | 10014.240234 | 10192.179688 | 10192.179688 | 300410000 | |
2000-10-16 | 10184.780273 | 10272.089844 | 10177.759766 | 10238.799805 | 10238.799805 | 270220000 | |
2000-10-17 | 10242.870117 | 10293.919922 | 10026.450195 | 10089.709961 | 10089.709961 | 253140000 | |
2000-10-18 | 10085.990234 | 10085.990234 | 9654.639648 | 9975.019531 | 9975.019531 | 372410000 | |
2000-10-19 | 10014.610352 | 10142.980469 | 10014.610352 | 10142.980469 | 10142.980469 | 343710000 | |
2000-10-20 | 10141.129883 | 10229.549805 | 10067.509766 | 10226.589844 | 10226.589844 | 319750000 | |
2000-10-23 | 10230.290039 | 10361.25 | 10216.230469 | 10271.719727 | 10271.719727 | 339180000 | |
2000-10-24 | 10273.570313 | 10439.30957 | 10273.570313 | 10393.070313 | 10393.070313 | 274990000 | |
2000-10-25 | 10395.660156 | 10461.969727 | 10306.589844 | 10326.480469 | 10326.480469 | 312490000 | |
2000-10-26 | 10326.480469 | 10454.849609 | 10265.05957 | 10380.120117 | 10380.120117 | 277120000 | |
2000-10-27 | 10381.599609 | 10590.620117 | 10380.860352 | 10590.620117 | 10590.620117 | 377740000 | |
2000-10-30 | 10588.05957 | 10869.519531 | 10578.490234 | 10835.769531 | 10835.769531 | 266040000 | |
2000-10-31 | 10835.389648 | 10995.410156 | 10812.259766 | 10971.139648 | 10971.139648 | 281800000 | |
2000-11-01 | 10966.209961 | 10993.509766 | 10838.040039 | 10899.469727 | 10899.469727 | 249720000 | |
2000-11-02 | 10903.169922 | 10946.490234 | 10869.900391 | 10880.509766 | 10880.509766 | 250440000 | |
2000-11-03 | 10883.169922 | 10883.169922 | 10756.900391 | 10817.950195 | 10817.950195 | 195280000 | |
2000-11-06 | 10820.599609 | 11006.5 | 10809.980469 | 10977.209961 | 10977.209961 | 186860000 | |
2000-11-07 | 10978.719727 | 10996.549805 | 10926.019531 | 10952.179688 | 10952.179688 | 171150000 | |
2000-11-08 | 10954.339844 | 11002.230469 | 10903.269531 | 10907.05957 | 10907.05957 | 264700000 | |
2000-11-09 | 10902.110352 | 10902.110352 | 10618.490234 | 10834.25 | 10834.25 | 252890000 | |
2000-11-10 | 10813.780273 | 10813.780273 | 10602.570313 | 10602.950195 | 10602.950195 | 273910000 | |
2000-11-13 | 10595.349609 | 10595.730469 | 10369.740234 | 10517.25 | 10517.25 | 298020000 | |
2000-11-14 | 10528.25 | 10728.360352 | 10528.25 | 10681.05957 | 10681.05957 | 227080000 | |
2000-11-15 | 10681.209961 | 10799.370117 | 10635.94043 | 10707.599609 | 10707.599609 | 189850000 | |
2000-11-16 | 10705.330078 | 10757.660156 | 10639.349609 | 10656.030273 | 10656.030273 | 175280000 | |
2000-11-17 | 10657.129883 | 10762.589844 | 10565.790039 | 10629.870117 | 10629.870117 | 221680000 | |
2000-11-20 | 10624.179688 | 10624.280273 | 10449.280273 | 10462.650391 | 10462.650391 | 203170000 | |
2000-11-21 | 10465.570313 | 10569.009766 | 10415.25 | 10494.5 | 10494.5 | 191420000 | |
2000-11-22 | 10484.259766 | 10493.269531 | 10371.639648 | 10399.320313 | 10399.320313 | 204630000 | |
2000-11-24 | 10403.870117 | 10508.150391 | 10397.049805 | 10470.230469 | 10470.230469 | 87980000 | |
2000-11-27 | 10479.330078 | 10626.839844 | 10479.330078 | 10546.070313 | 10546.070313 | 203320000 | |
2000-11-28 | 10537.860352 | 10613.94043 | 10489.570313 | 10507.580078 | 10507.580078 | 235020000 | |
2000-11-29 | 10502.740234 | 10646.169922 | 10480.830078 | 10629.110352 | 10629.110352 | 235620000 | |
2000-11-30 | 10610.530273 | 10610.530273 | 10292.389648 | 10414.490234 | 10414.490234 | 362290000 | |
2000-12-01 | 10416.759766 | 10524.450195 | 10348.700195 | 10373.540039 | 10373.540039 | 301730000 | |
2000-12-04 | 10377.330078 | 10604.459961 | 10319.30957 | 10560.950195 | 10560.950195 | 261400000 | |
2000-12-05 | 10576.780273 | 10917.299805 | 10576.780273 | 10898.719727 | 10898.719727 | 291620000 | |
2000-12-06 | 10896.139648 | 10896.139648 | 10620.860352 | 10664.379883 | 10664.379883 | 312570000 | |
2000-12-07 | 10644.660156 | 10689.019531 | 10583.230469 | 10617.360352 | 10617.360352 | 249400000 | |
2000-12-08 | 10632.139648 | 10803.540039 | 10631.860352 | 10712.910156 | 10712.910156 | 275080000 | |
2000-12-11 | 10719.360352 | 10792.160156 | 10670.05957 | 10725.799805 | 10725.799805 | 256450000 | |
2000-12-12 | 10725.799805 | 10856.25 | 10703.80957 | 10768.269531 | 10768.269531 | 238100000 | |
2000-12-13 | 10777.950195 | 10915.400391 | 10772.540039 | 10794.44043 | 10794.44043 | 239430000 | |
2000-12-14 | 10794.820313 | 10798.990234 | 10615.839844 | 10674.990234 | 10674.990234 | 193430000 | |
2000-12-15 | 10647.980469 | 10653.379883 | 10434.589844 | 10434.959961 | 10434.959961 | 479460000 | |
2000-12-18 | 10433.339844 | 10679.919922 | 10433.339844 | 10645.419922 | 10645.419922 | 217520000 | |
2000-12-19 | 10643.139648 | 10784.580078 | 10582.849609 | 10584.370117 | 10584.370117 | 278950000 | |
2000-12-20 | 10580.969727 | 10580.969727 | 10318.929688 | 10318.929688 | 10318.929688 | 311500000 | |
2000-12-21 | 10314.379883 | 10520.469727 | 10299.209961 | 10487.290039 | 10487.290039 | 321300000 | |
2000-12-22 | 10495.259766 | 10640.870117 | 10475.349609 | 10635.55957 | 10635.55957 | 230880000 | |
2000-12-26 | 10638.209961 | 10701.160156 | 10597.639648 | 10692.44043 | 10692.44043 | 153960000 | |
2000-12-27 | 10690.099609 | 10828.94043 | 10645.040039 | 10803.160156 | 10803.160156 | 190400000 | |
2000-12-28 | 10795.200195 | 10901.370117 | 10774.719727 | 10868.759766 | 10868.759766 | 188600000 | |
2000-12-29 | 10868.759766 | 10917.679688 | 10758.320313 | 10787.990234 | 10787.990234 | 210800000 | |
2001-01-02 | 10790.919922 | 10797.019531 | 10585.360352 | 10646.150391 | 10646.150391 | 253300000 | |
2001-01-03 | 10637.419922 | 11019.049805 | 10581.089844 | 10945.75 | 10945.75 | 420720000 | |
2001-01-04 | 10944.94043 | 11028 | 10888.419922 | 10912.410156 | 10912.410156 | 382800000 | |
2001-01-05 | 10912.80957 | 10919.419922 | 10627.75 | 10662.009766 | 10662.009766 | 272650000 | |
2001-01-08 | 10658.730469 | 10700.849609 | 10516.019531 | 10621.349609 | 10621.349609 | 225780000 | |
2001-01-09 | 10625.209961 | 10680.719727 | 10531.070313 | 10572.549805 | 10572.549805 | 254160000 | |
2001-01-10 | 10568.480469 | 10611.589844 | 10472.509766 | 10604.269531 | 10604.269531 | 263700000 | |
2001-01-11 | 10600.200195 | 10638.019531 | 10552.620117 | 10609.549805 | 10609.549805 | 279720000 | |
2001-01-12 | 10608.740234 | 10623.889648 | 10468.040039 | 10525.379883 | 10525.379883 | 247020000 | |
2001-01-16 | 10525.780273 | 10664.049805 | 10486.639648 | 10652.660156 | 10652.660156 | 233330000 | |
2001-01-17 | 10660.950195 | 10705.929688 | 10545.299805 | 10584.339844 | 10584.339844 | 304800000 | |
2001-01-18 | 10584.570313 | 10737.240234 | 10567.469727 | 10678.280273 | 10678.280273 | 307320000 | |
2001-01-19 | 10686 | 10717.719727 | 10564.009766 | 10587.589844 | 10587.589844 | 363100000 | |
2001-01-22 | 10581.900391 | 10634.360352 | 10509.919922 | 10578.240234 | 10578.240234 | 233850000 | |
2001-01-23 | 10575.799805 | 10679.089844 | 10553.839844 | 10649.80957 | 10649.80957 | 269970000 | |
2001-01-24 | 10651.849609 | 10680.30957 | 10619.719727 | 10646.969727 | 10646.969727 | 283190000 | |
2001-01-25 | 10664.530273 | 10778.719727 | 10633.44043 | 10729.519531 | 10729.519531 | 249120000 | |
2001-01-26 | 10727.080078 | 10742.94043 | 10625.009766 | 10659.980469 | 10659.980469 | 232990000 | |
2001-01-29 | 10657.129883 | 10725.139648 | 10612.530273 | 10702.19043 | 10702.19043 | 224980000 | |
2001-01-30 | 10702.19043 | 10900.769531 | 10682.959961 | 10881.200195 | 10881.200195 | 242900000 | |
2001-01-31 | 10882.25 | 10957.5 | 10832.580078 | 10887.360352 | 10887.360352 | 280560000 | |
2001-02-01 | 10884.820313 | 10983.799805 | 10864.169922 | 10983.629883 | 10983.629883 | 221680000 | |
2001-02-02 | 10982.709961 | 11022.780273 | 10848.580078 | 10864.099609 | 10864.099609 | 206940000 | |
2001-02-05 | 10860.44043 | 10977.660156 | 10851.429688 | 10965.849609 | 10965.849609 | 189850000 | |
2001-02-06 | 10965.030273 | 11035.139648 | 10932.179688 | 10957.419922 | 10957.419922 | 199510000 | |
2001-02-07 | 10948.950195 | 11004.040039 | 10911.259766 | 10946.719727 | 10946.719727 | 236350000 | |
2001-02-08 | 10940.620117 | 10965.200195 | 10871.5 | 10880.549805 | 10880.549805 | 208300000 | |
2001-02-09 | 10878.509766 | 10889.219727 | 10754.959961 | 10781.450195 | 10781.450195 | 207600000 | |
2001-02-12 | 10779.419922 | 10953.629883 | 10771.650391 | 10946.769531 | 10946.769531 | 176090000 | |
2001-02-13 | 10950.179688 | 11012.900391 | 10894.339844 | 10903.320313 | 10903.320313 | 198270000 | |
2001-02-14 | 10899.419922 | 10917.910156 | 10780.410156 | 10795.410156 | 10795.410156 | 189300000 | |
2001-02-15 | 10800.650391 | 10922.580078 | 10800.650391 | 10891.019531 | 10891.019531 | 219670000 | |
2001-02-16 | 10884.110352 | 10884.110352 | 10722.150391 | 10799.820313 | 10799.820313 | 202390000 | |
2001-02-20 | 10800.230469 | 10903.169922 | 10727.530273 | 10730.879883 | 10730.879883 | 212820000 | |
2001-02-21 | 10721.290039 | 10746.209961 | 10520.269531 | 10526.580078 | 10526.580078 | 219630000 | |
2001-02-22 | 10527.799805 | 10566.19043 | 10372.429688 | 10526.80957 | 10526.80957 | 278520000 | |
2001-02-23 | 10529.25 | 10529.25 | 10294.009766 | 10441.900391 | 10441.900391 | 261840000 | |
2001-02-26 | 10447.589844 | 10642.530273 | 10421.910156 | 10642.530273 | 10642.530273 | 243270000 | |
2001-02-27 | 10638.44043 | 10698.429688 | 10560.120117 | 10636.879883 | 10636.879883 | 239400000 | |
2001-02-28 | 10639.320313 | 10684.769531 | 10423.5 | 10495.280273 | 10495.280273 | 253390000 | |
2001-03-01 | 10493.25 | 10493.25 | 10302.889648 | 10450.139648 | 10450.139648 | 259030000 | |
2001-03-02 | 10438.040039 | 10579.269531 | 10302.05957 | 10466.30957 | 10466.30957 | 255120000 | |
2001-03-05 | 10468.929688 | 10571.620117 | 10468.530273 | 10562.299805 | 10562.299805 | 171780000 | |
2001-03-06 | 10570.169922 | 10690.929688 | 10570.169922 | 10591.219727 | 10591.219727 | 218690000 | |
2001-03-07 | 10591.860352 | 10731.480469 | 10591.860352 | 10729.599609 | 10729.599609 | 238490000 | |
2001-03-08 | 10727.160156 | 10859.5 | 10711.299805 | 10858.25 | 10858.25 | 216130000 | |
2001-03-09 | 10850.110352 | 10850.110352 | 10579.269531 | 10644.620117 | 10644.620117 | 280060000 | |
2001-03-12 | 10638.519531 | 10638.629883 | 10166.620117 | 10208.25 | 10208.25 | 293230000 | |
2001-03-13 | 10206.889648 | 10293.080078 | 10108.089844 | 10290.799805 | 10290.799805 | 281280000 | |
2001-03-14 | 10279.419922 | 10279.419922 | 9895.570313 | 9973.459961 | 9973.459961 | 307630000 | |
2001-03-15 | 9982.919922 | 10097.730469 | 9980.849609 | 10031.280273 | 10031.280273 | 233720000 | |
2001-03-16 | 10023.549805 | 10049.719727 | 9814.349609 | 9823.410156 | 9823.410156 | 365020000 | |
2001-03-19 | 9820.049805 | 9992.660156 | 9794.070313 | 9959.110352 | 9959.110352 | 239520000 | |
2001-03-20 | 9961.139648 | 10019.94043 | 9718.160156 | 9720.759766 | 9720.759766 | 268070000 | |
2001-03-21 | 9717.459961 | 9719.44043 | 9461.540039 | 9487 | 9487 | 312960000 | |
2001-03-22 | 9490.660156 | 9497.780273 | 9106.540039 | 9389.480469 | 9389.480469 | 416820000 | |
2001-03-23 | 9395.580078 | 9529.400391 | 9338.150391 | 9504.780273 | 9504.780273 | 377640000 | |
2001-03-26 | 9509.25 | 9724.870117 | 9509.25 | 9687.530273 | 9687.530273 | 256080000 | |
2001-03-27 | 9687.929688 | 9960.879883 | 9649.80957 | 9947.540039 | 9947.540039 | 325020000 | |
2001-03-28 | 9941.200195 | 9941.200195 | 9695.80957 | 9785.349609 | 9785.349609 | 271130000 | |
2001-03-29 | 9784.94043 | 9882.799805 | 9687.610352 | 9799.05957 | 9799.05957 | 250050000 | |
2001-03-30 | 9799.469727 | 9908.139648 | 9760.639648 | 9878.780273 | 9878.780273 | 249000000 | |
2001-04-02 | 9877.160156 | 9992.530273 | 9705.070313 | 9777.929688 | 9777.929688 | 237210000 | |
2001-04-03 | 9774.780273 | 9774.780273 | 9428.070313 | 9485.709961 | 9485.709961 | 273290000 | |
2001-04-04 | 9480.950195 | 9625.900391 | 9375.719727 | 9515.419922 | 9515.419922 | 301600000 | |
2001-04-05 | 9527.209961 | 9929.790039 | 9527.209961 | 9918.049805 | 9918.049805 | 281710000 | |
2001-04-06 | 9913.94043 | 9913.94043 | 9698.070313 | 9791.089844 | 9791.089844 | 270000000 | |
2001-04-09 | 9793.580078 | 9935.589844 | 9775.790039 | 9845.150391 | 9845.150391 | 208530000 | |
2001-04-10 | 9850.349609 | 10155.240234 | 9849.5 | 10102.740234 | 10102.740234 | 282830000 | |
2001-04-11 | 10109.049805 | 10173.790039 | 9951.919922 | 10013.469727 | 10013.469727 | 299280000 | |
2001-04-12 | 10013.080078 | 10127.459961 | 9934.349609 | 10126.94043 | 10126.94043 | 215510000 | |
2001-04-16 | 10118.160156 | 10184.650391 | 10046.519531 | 10158.55957 | 10158.55957 | 195790000 | |
2001-04-17 | 10151.730469 | 10219.400391 | 10075.540039 | 10216.730469 | 10216.730469 | 234710000 | |
2001-04-18 | 10226.879883 | 10687.139648 | 10226.879883 | 10615.830078 | 10615.830078 | 461800000 | |
2001-04-19 | 10616.089844 | 10694.240234 | 10562.150391 | 10693.709961 | 10693.709961 | 332610000 | |
2001-04-20 | 10690.330078 | 10706.469727 | 10517.070313 | 10579.849609 | 10579.849609 | 324360000 | |
2001-04-23 | 10571 | 10571 | 10483.230469 | 10532.230469 | 10532.230469 | 229400000 | |
2001-04-24 | 10529.75 | 10636.910156 | 10448.030273 | 10454.339844 | 10454.339844 | 224220000 | |
2001-04-25 | 10453.429688 | 10639.19043 | 10444.05957 | 10625.200195 | 10625.200195 | 200210000 | |
2001-04-26 | 10633.009766 | 10766.980469 | 10623.709961 | 10692.349609 | 10692.349609 | 238630000 | |
2001-04-27 | 10694.950195 | 10810.049805 | 10694.950195 | 10810.049805 | 10810.049805 | 222990000 | |
2001-04-30 | 10814.410156 | 10906.410156 | 10712.19043 | 10734.969727 | 10734.969727 | 206420000 | |
2001-05-01 | 10734.049805 | 10904.200195 | 10731.450195 | 10898.339844 | 10898.339844 | 203770000 | |
2001-05-02 | 10902.769531 | 10939.200195 | 10802.55957 | 10876.679688 | 10876.679688 | 228290000 | |
2001-05-03 | 10872.320313 | 10872.320313 | 10723.570313 | 10796.650391 | 10796.650391 | 197610000 | |
2001-05-04 | 10793.200195 | 10958.139648 | 10673.219727 | 10951.240234 | 10951.240234 | 214010000 | |
2001-05-07 | 10952.349609 | 10995.280273 | 10893.589844 | 10935.169922 | 10935.169922 | 190710000 | |
2001-05-08 | 10936.660156 | 10946.80957 | 10819.80957 | 10883.509766 | 10883.509766 | 192290000 | |
2001-05-09 | 10875.959961 | 10914.009766 | 10800.94043 | 10866.980469 | 10866.980469 | 212720000 | |
2001-05-10 | 10868.870117 | 10979.089844 | 10868.799805 | 10910.44043 | 10910.44043 | 189970000 | |
2001-05-11 | 10908.299805 | 10920.139648 | 10774.129883 | 10821.30957 | 10821.30957 | 174720000 | |
2001-05-14 | 10819.549805 | 10878.759766 | 10800.129883 | 10877.330078 | 10877.330078 | 151230000 | |
2001-05-15 | 10877.459961 | 10922.169922 | 10816.169922 | 10872.969727 | 10872.969727 | 202050000 | |
2001-05-16 | 10864.740234 | 11231.150391 | 10814.30957 | 11215.919922 | 11215.919922 | 223850000 | |
2001-05-17 | 11218.650391 | 11328.610352 | 11181.910156 | 11248.580078 | 11248.580078 | 283080000 | |
2001-05-18 | 11245.780273 | 11303.759766 | 11193.599609 | 11301.740234 | 11301.740234 | 214370000 | |
2001-05-21 | 11299.139648 | 11345.719727 | 11232.839844 | 11337.919922 | 11337.919922 | 227630000 | |
2001-05-22 | 11339.799805 | 11350.049805 | 11239.599609 | 11257.240234 | 11257.240234 | 221970000 | |
2001-05-23 | 11257.759766 | 11262.25 | 11101.209961 | 11105.509766 | 11105.509766 | 224130000 | |
2001-05-24 | 11107.070313 | 11173.370117 | 11044.969727 | 11122.419922 | 11122.419922 | 201170000 | |
2001-05-25 | 11122.030273 | 11123.990234 | 10993.790039 | 11005.370117 | 11005.370117 | 146210000 | |
2001-05-29 | 11004.660156 | 11066.009766 | 10970.429688 | 11039.139648 | 11039.139648 | 214540000 | |
2001-05-30 | 11032.959961 | 11042.129883 | 10864.830078 | 10872.639648 | 10872.639648 | 213120000 | |
2001-05-31 | 10873.230469 | 10978.959961 | 10865.94043 | 10911.94043 | 10911.94043 | 190660000 | |
2001-06-01 | 10913.570313 | 11021.570313 | 10835.490234 | 10990.410156 | 10990.410156 | 196260000 | |
2001-06-04 | 10991.769531 | 11071.669922 | 10938.879883 | 11061.519531 | 11061.519531 | 150960000 | |
2001-06-05 | 11061.389648 | 11196.530273 | 11043.44043 | 11175.839844 | 11175.839844 | 211730000 | |
2001-06-06 | 11177.730469 | 11179.679688 | 11059.639648 | 11070.240234 | 11070.240234 | 232580000 | |
2001-06-07 | 11069.580078 | 11100.040039 | 11008.950195 | 11090.740234 | 11090.740234 | 231460000 | |
2001-06-08 | 11095.620117 | 11096.459961 | 10938.080078 | 10977 | 10977 | 176020000 | |
2001-06-11 | 10974.790039 | 10975.44043 | 10871.339844 | 10922.089844 | 10922.089844 | 162750000 | |
2001-06-12 | 10914.669922 | 10982.139648 | 10788.580078 | 10948.379883 | 10948.379883 | 234420000 | |
2001-06-13 | 10942 | 11004.330078 | 10866.519531 | 10871.620117 | 10871.620117 | 195810000 | |
2001-06-14 | 10868.269531 | 10868.480469 | 10659.469727 | 10690.129883 | 10690.129883 | 309640000 | |
2001-06-15 | 10680.80957 | 10716.299805 | 10566.549805 | 10623.639648 | 10623.639648 | 379300000 | |
2001-06-18 | 10622.5 | 10709.049805 | 10614.719727 | 10645.379883 | 10645.379883 | 196230000 | |
2001-06-19 | 10654.299805 | 10740.790039 | 10563.660156 | 10596.669922 | 10596.669922 | 240250000 | |
2001-06-20 | 10593.790039 | 10702.070313 | 10563.860352 | 10647.330078 | 10647.330078 | 244140000 | |
2001-06-21 | 10646.389648 | 10759.639648 | 10597.139648 | 10715.429688 | 10715.429688 | 266590000 | |
2001-06-22 | 10716.5 | 10724.69043 | 10573.990234 | 10604.589844 | 10604.589844 | 210360000 | |
2001-06-25 | 10607.879883 | 10644.240234 | 10468.120117 | 10504.219727 | 10504.219727 | 228190000 | |
2001-06-26 | 10497.299805 | 10534.209961 | 10394.719727 | 10472.480469 | 10472.480469 | 235950000 | |
2001-06-27 | 10470.349609 | 10531.19043 | 10408 | 10434.839844 | 10434.839844 | 210560000 | |
2001-06-28 | 10438.730469 | 10646.450195 | 10438.660156 | 10566.209961 | 10566.209961 | 272820000 | |
2001-06-29 | 10565.269531 | 10605.589844 | 10491.599609 | 10502.400391 | 10502.400391 | 328480000 | |
2001-07-02 | 10504.950195 | 10638.870117 | 10467.379883 | 10593.719727 | 10593.719727 | 215830000 | |
2001-07-03 | 10588.889648 | 10595.129883 | 10531.519531 | 10571.110352 | 10571.110352 | 128500000 | |
2001-07-05 | 10566.230469 | 10567.639648 | 10461.139648 | 10479.860352 | 10479.860352 | 179190000 | |
2001-07-06 | 10476.730469 | 10476.730469 | 10220.139648 | 10252.679688 | 10252.679688 | 207540000 | |
2001-07-09 | 10253.620117 | 10323.110352 | 10222.240234 | 10299.400391 | 10299.400391 | 216290000 | |
2001-07-10 | 10300.820313 | 10335.629883 | 10162.709961 | 10175.639648 | 10175.639648 | 264970000 | |
2001-07-11 | 10174.700195 | 10274.019531 | 10120.889648 | 10241.019531 | 10241.019531 | 267370000 | |
2001-07-12 | 10269.30957 | 10496.639648 | 10269.30957 | 10478.990234 | 10478.990234 | 278190000 | |
2001-07-13 | 10478.389648 | 10549.759766 | 10432.599609 | 10539.05957 | 10539.05957 | 200390000 | |
2001-07-16 | 10537.980469 | 10568.69043 | 10446.599609 | 10472.120117 | 10472.120117 | 220170000 | |
2001-07-17 | 10468.620117 | 10628.480469 | 10438.660156 | 10606.389648 | 10606.389648 | 283640000 | |
2001-07-18 | 10594.540039 | 10594.540039 | 10480.879883 | 10569.830078 | 10569.830078 | 261170000 | |
2001-07-19 | 10574.330078 | 10679.120117 | 10523.919922 | 10610 | 10610 | 235870000 | |
2001-07-20 | 10606.19043 | 10606.19043 | 10529.25 | 10576.650391 | 10576.650391 | 231850000 | |
2001-07-23 | 10576.919922 | 10595.400391 | 10419.709961 | 10424.419922 | 10424.419922 | 185500000 | |
2001-07-24 | 10423.799805 | 10423.799805 | 10203.69043 | 10241.120117 | 10241.120117 | 214180000 | |
2001-07-25 | 10241.75 | 10405.669922 | 10241.19043 | 10405.669922 | 10405.669922 | 228180000 | |
2001-07-26 | 10403.459961 | 10459.019531 | 10284.089844 | 10455.629883 | 10455.629883 | 233860000 | |
2001-07-27 | 10451.889648 | 10460.120117 | 10375.290039 | 10416.669922 | 10416.669922 | 172870000 | |
2001-07-30 | 10418.679688 | 10440.480469 | 10361.450195 | 10401.719727 | 10401.719727 | 155870000 | |
2001-07-31 | 10403.179688 | 10595.049805 | 10402.969727 | 10522.80957 | 10522.80957 | 224450000 | |
2001-08-01 | 10527.379883 | 10599.959961 | 10484.200195 | 10510.009766 | 10510.009766 | 201290000 | |
2001-08-02 | 10513.469727 | 10609.650391 | 10513.469727 | 10551.179688 | 10551.179688 | 219400000 | |
2001-08-03 | 10550.009766 | 10550.55957 | 10433.070313 | 10512.780273 | 10512.780273 | 151270000 | |
2001-08-06 | 10504.129883 | 10504.129883 | 10374.950195 | 10401.30957 | 10401.30957 | 163160000 | |
2001-08-07 | 10399.030273 | 10472.719727 | 10376.049805 | 10458.740234 | 10458.740234 | 161480000 | |
2001-08-08 | 10456.179688 | 10479.639648 | 10267.969727 | 10293.5 | 10293.5 | 185130000 | |
2001-08-09 | 10291.150391 | 10312.19043 | 10205.55957 | 10298.55957 | 10298.55957 | 170020000 | |
2001-08-10 | 10296.889648 | 10433.459961 | 10197.320313 | 10416.25 | 10416.25 | 161930000 | |
2001-08-13 | 10411.900391 | 10445.799805 | 10367.05957 | 10415.910156 | 10415.910156 | 141380000 | |
2001-08-14 | 10416.950195 | 10478.80957 | 10386.919922 | 10412.169922 | 10412.169922 | 145780000 | |
2001-08-15 | 10407.049805 | 10469.740234 | 10340.759766 | 10345.950195 | 10345.950195 | 172000000 | |
2001-08-16 | 10342.099609 | 10395.209961 | 10271.570313 | 10392.519531 | 10392.519531 | 196520000 | |
2001-08-17 | 10385.459961 | 10385.459961 | 10180.929688 | 10240.780273 | 10240.780273 | 217550000 | |
2001-08-20 | 10239.330078 | 10320.070313 | 10210.480469 | 10320.070313 | 10320.070313 | 180510000 | |
2001-08-21 | 10320.070313 | 10378.75 | 10156.019531 | 10174.139648 | 10174.139648 | 182840000 | |
2001-08-22 | 10170.299805 | 10305.129883 | 10134.5 | 10276.900391 | 10276.900391 | 204500000 | |
2001-08-23 | 10276.410156 | 10286.790039 | 10213.519531 | 10229.150391 | 10229.150391 | 153280000 | |
2001-08-24 | 10232.480469 | 10440.679688 | 10223.759766 | 10423.169922 | 10423.169922 | 187860000 | |
2001-08-27 | 10422.759766 | 10441.370117 | 10382.349609 | 10382.349609 | 10382.349609 | 136800000 | |
2001-08-28 | 10382.55957 | 10382.830078 | 10214.339844 | 10222.030273 | 10222.030273 | 172820000 | |
2001-08-29 | 10224.450195 | 10267.700195 | 10075.610352 | 10090.900391 | 10090.900391 | 160980000 | |
2001-08-30 | 10077.070313 | 10117.540039 | 9869.139648 | 9919.580078 | 9919.580078 | 240630000 | |
2001-08-31 | 9918.959961 | 10036.94043 | 9887.200195 | 9949.75 | 9949.75 | 176270000 | |
2001-09-04 | 9946.980469 | 10182.379883 | 9894.879883 | 9997.490234 | 9997.490234 | 262020000 | |
2001-09-05 | 9998.120117 | 10066.69043 | 9885.879883 | 10033.269531 | 10033.269531 | 298080000 | |
2001-09-06 | 10028.349609 | 10028.349609 | 9826.089844 | 9840.839844 | 9840.839844 | 303090000 | |
2001-09-07 | 9841.25 | 9842.080078 | 9558.389648 | 9605.849609 | 9605.849609 | 304980000 | |
2001-09-10 | 9603.360352 | 9671.799805 | 9493.549805 | 9605.509766 | 9605.509766 | 280040000 | |
2001-09-17 | 9580.320313 | 9580.320313 | 8883.400391 | 8920.700195 | 8920.700195 | 565600000 | |
2001-09-18 | 8922.700195 | 9022.05957 | 8861.049805 | 8903.400391 | 8903.400391 | 372230000 | |
2001-09-19 | 8903.540039 | 8945.469727 | 8480.209961 | 8759.129883 | 8759.129883 | 457990000 | |
2001-09-20 | 8748.610352 | 8748.820313 | 8375.719727 | 8376.209961 | 8376.209961 | 439990000 | |
2001-09-21 | 8356.55957 | 8438.410156 | 8062.339844 | 8235.80957 | 8235.80957 | 623480000 | |
2001-09-24 | 8242.320313 | 8649.389648 | 8242.320313 | 8603.860352 | 8603.860352 | 403530000 | |
2001-09-25 | 8605.589844 | 8695.540039 | 8506.360352 | 8659.969727 | 8659.969727 | 349470000 | |
2001-09-26 | 8660.05957 | 8718.160156 | 8527.049805 | 8567.389648 | 8567.389648 | 271690000 | |
2001-09-27 | 8567.459961 | 8681.419922 | 8471.969727 | 8681.419922 | 8681.419922 | 282040000 | |
2001-09-28 | 8679.070313 | 8856.549805 | 8679 | 8847.55957 | 8847.55957 | 340790000 | |
2001-10-01 | 8845.969727 | 8850.669922 | 8732.139648 | 8836.830078 | 8836.830078 | 247430000 | |
2001-10-02 | 8836.69043 | 8950.589844 | 8798.429688 | 8950.589844 | 8950.589844 | 259810000 | |
2001-10-03 | 8946.019531 | 9148.349609 | 8860.839844 | 9123.780273 | 9123.780273 | 327530000 | |
2001-10-04 | 9127.240234 | 9187.370117 | 9045.379883 | 9060.879883 | 9060.879883 | 307660000 | |
2001-10-05 | 9058.830078 | 9131.740234 | 8951.070313 | 9119.769531 | 9119.769531 | 256640000 | |
2001-10-08 | 9115.75 | 9144.80957 | 9012.299805 | 9067.94043 | 9067.94043 | 193330000 | |
2001-10-09 | 9066.55957 | 9086.969727 | 9004.139648 | 9052.44043 | 9052.44043 | 212700000 | |
2001-10-10 | 9052.299805 | 9252.900391 | 9000.139648 | 9240.860352 | 9240.860352 | 253720000 | |
2001-10-11 | 9242.629883 | 9432.040039 | 9242.629883 | 9410.450195 | 9410.450195 | 312240000 | |
2001-10-12 | 9409.070313 | 9409.070313 | 9193.730469 | 9344.160156 | 9344.160156 | 275630000 | |
2001-10-15 | 9340.839844 | 9352.049805 | 9238.780273 | 9347.620117 | 9347.620117 | 199960000 | |
2001-10-16 | 9346.30957 | 9411.139648 | 9298.700195 | 9384.230469 | 9384.230469 | 227850000 | |
2001-10-17 | 9389.759766 | 9489.330078 | 9226.950195 | 9232.969727 | 9232.969727 | 303640000 | |
2001-10-18 | 9230.75 | 9233.94043 | 9134.299805 | 9163.219727 | 9163.219727 | 238660000 | |
2001-10-19 | 9162.80957 | 9218.019531 | 9080.80957 | 9204.110352 | 9204.110352 | 243950000 | |
2001-10-22 | 9203.910156 | 9392.80957 | 9167.450195 | 9377.030273 | 9377.030273 | 222210000 | |
2001-10-23 | 9379.169922 | 9439.209961 | 9300.370117 | 9340.080078 | 9340.080078 | 233120000 | |
2001-10-24 | 9341.400391 | 9388.860352 | 9278.700195 | 9345.620117 | 9345.620117 | 245640000 | |
2001-10-25 | 9342.290039 | 9462.900391 | 9177.889648 | 9462.900391 | 9462.900391 | 252930000 | |
2001-10-26 | 9462.280273 | 9598.169922 | 9423.320313 | 9545.169922 | 9545.169922 | 212840000 | |
2001-10-29 | 9543.370117 | 9543.370117 | 9269.5 | 9269.5 | 9269.5 | 203990000 | |
2001-10-30 | 9264.519531 | 9264.519531 | 9065.589844 | 9121.980469 | 9121.980469 | 245350000 | |
2001-10-31 | 9123.639648 | 9223.070313 | 9064.410156 | 9075.139648 | 9075.139648 | 245200000 | |
2001-11-01 | 9087.450195 | 9284.450195 | 9014.459961 | 9263.900391 | 9263.900391 | 256480000 | |
2001-11-02 | 9264.519531 | 9343.820313 | 9209.650391 | 9323.540039 | 9323.540039 | 222980000 | |
2001-11-05 | 9326.589844 | 9476.450195 | 9326.169922 | 9441.030273 | 9441.030273 | 210700000 | |
2001-11-06 | 9437.089844 | 9600.599609 | 9386.509766 | 9591.120117 | 9591.120117 | 260340000 | |
2001-11-07 | 9584.679688 | 9644.120117 | 9522.410156 | 9554.370117 | 9554.370117 | 233400000 | |
2001-11-08 | 9558.389648 | 9721.75 | 9558.389648 | 9587.519531 | 9587.519531 | 256000000 | |
2001-11-09 | 9586.959961 | 9630.410156 | 9519.769531 | 9608 | 9608 | 174670000 | |
2001-11-12 | 9606.129883 | 9606.129883 | 9408.580078 | 9554.370117 | 9554.370117 | 196140000 | |
2001-11-13 | 9551.429688 | 9755.780273 | 9551.429688 | 9750.950195 | 9750.950195 | 244230000 | |
2001-11-14 | 9751.129883 | 9859.379883 | 9741.410156 | 9823.610352 | 9823.610352 | 297690000 | |
2001-11-15 | 9824.650391 | 9903.040039 | 9808.25 | 9872.389648 | 9872.389648 | 317340000 | |
2001-11-16 | 9871.509766 | 9908.790039 | 9792.469727 | 9866.990234 | 9866.990234 | 244600000 | |
2001-11-19 | 9870.450195 | 9976.459961 | 9870.450195 | 9976.459961 | 9976.459961 | 210100000 | |
2001-11-20 | 9968.639648 | 9976.730469 | 9893.490234 | 9901.379883 | 9901.379883 | 205690000 | |
2001-11-21 | 9894.19043 | 9894.19043 | 9796.410156 | 9834.679688 | 9834.679688 | 173020000 | |
2001-11-23 | 9833.089844 | 9961.580078 | 9833.019531 | 9959.709961 | 9959.709961 | 70520000 | |
2001-11-26 | 9961.580078 | 9992.790039 | 9903.80957 | 9982.75 | 9982.75 | 191870000 | |
2001-11-27 | 9980.330078 | 9992.719727 | 9831.150391 | 9872.599609 | 9872.599609 | 271610000 | |
2001-11-28 | 9867.05957 | 9867.200195 | 9706.610352 | 9711.860352 | 9711.860352 | 252200000 | |
2001-11-29 | 9710.339844 | 9829.419922 | 9691.389648 | 9829.419922 | 9829.419922 | 212460000 | |
2001-11-30 | 9828.799805 | 9891.580078 | 9802.910156 | 9851.55957 | 9851.55957 | 220520000 | |
2001-12-03 | 9848.929688 | 9848.929688 | 9703.900391 | 9763.959961 | 9763.959961 | 223660000 | |
2001-12-04 | 9765.549805 | 9893.839844 | 9743.049805 | 9893.839844 | 9893.839844 | 213650000 | |
2001-12-05 | 9891.349609 | 10142.320313 | 9891.349609 | 10114.290039 | 10114.290039 | 304070000 | |
2001-12-06 | 10113.530273 | 10169.44043 | 10079.769531 | 10099.139648 | 10099.139648 | 238340000 | |
2001-12-07 | 10099.139648 | 10099.209961 | 10002.410156 | 10049.459961 | 10049.459961 | 204020000 | |
2001-12-10 | 10047.040039 | 10075.610352 | 9921.450195 | 9921.450195 | 9921.450195 | 193100000 | |
2001-12-11 | 9925.599609 | 10015.900391 | 9866.849609 | 9888.370117 | 9888.370117 | 234510000 | |
2001-12-12 | 9887.269531 | 9919.719727 | 9806.099609 | 9894.80957 | 9894.80957 | 253990000 | |
2001-12-13 | 9889.129883 | 9889.200195 | 9745.070313 | 9766.450195 | 9766.450195 | 287530000 | |
2001-12-14 | 9764.719727 | 9848.450195 | 9736.419922 | 9811.150391 | 9811.150391 | 225820000 | |
2001-12-17 | 9809.419922 | 9930.929688 | 9798.839844 | 9891.969727 | 9891.969727 | 220780000 | |
2001-12-18 | 9893.219727 | 10015.339844 | 9892.589844 | 9998.389648 | 9998.389648 | 217100000 | |
2001-12-19 | 9994.589844 | 10088.339844 | 9919.790039 | 10070.490234 | 10070.490234 | 247500000 | |
2001-12-20 | 10064.129883 | 10076.030273 | 9985.179688 | 9985.179688 | 9985.179688 | 273560000 | |
2001-12-21 | 9986.839844 | 10069.5 | 9986.839844 | 10035.339844 | 10035.339844 | 359380000 | |
2001-12-24 | 10036.589844 | 10072.910156 | 10034.44043 | 10035.339844 | 10035.339844 | 63010000 | |
2001-12-26 | 10035.549805 | 10169.089844 | 10034.929688 | 10088.139648 | 10088.139648 | 125890000 | |
2001-12-27 | 10088.709961 | 10147.230469 | 10080.870117 | 10131.30957 | 10131.30957 | 132950000 | |
2001-12-28 | 10133.94043 | 10184.450195 | 10109.860352 | 10136.990234 | 10136.990234 | 136950000 | |
2001-12-31 | 10136.360352 | 10137.610352 | 10019.150391 | 10021.570313 | 10021.570313 | 146900000 | |
2002-01-02 | 10021.709961 | 10074.019531 | 9935.700195 | 10073.400391 | 10073.400391 | 203990000 | |
2002-01-03 | 10073.879883 | 10174.009766 | 10051.950195 | 10172.139648 | 10172.139648 | 275020000 | |
2002-01-04 | 10176.839844 | 10283.669922 | 10174.839844 | 10259.740234 | 10259.740234 | 239480000 | |
2002-01-07 | 10261.330078 | 10300.150391 | 10188.120117 | 10197.049805 | 10197.049805 | 225880000 | |
2002-01-08 | 10195.759766 | 10211.230469 | 10121.349609 | 10150.549805 | 10150.549805 | 193640000 | |
2002-01-09 | 10153.179688 | 10270.879883 | 10069.450195 | 10094.089844 | 10094.089844 | 247850000 | |
2002-01-10 | 10092.5 | 10101.769531 | 10032.230469 | 10067.860352 | 10067.860352 | 199300000 | |
2002-01-11 | 10069.519531 | 10098.379883 | 9985.25 | 9987.530273 | 9987.530273 | 197880000 | |
2002-01-14 | 9985.379883 | 9985.379883 | 9889.269531 | 9891.419922 | 9891.419922 | 229950000 | |
2002-01-15 | 9892.730469 | 9986.209961 | 9865.610352 | 9924.150391 | 9924.150391 | 239830000 | |
2002-01-16 | 9916.540039 | 9916.540039 | 9711.099609 | 9712.269531 | 9712.269531 | 261920000 | |
2002-01-17 | 9712.209961 | 9857.790039 | 9712.209961 | 9850.040039 | 9850.040039 | 243530000 | |
2002-01-18 | 9830.94043 | 9830.94043 | 9738.429688 | 9771.849609 | 9771.849609 | 253830000 | |
2002-01-22 | 9772.339844 | 9842.839844 | 9696.570313 | 9713.799805 | 9713.799805 | 222040000 | |
2002-01-23 | 9710.959961 | 9773.370117 | 9680.509766 | 9730.959961 | 9730.959961 | 246200000 | |
2002-01-24 | 9734.209961 | 9856.969727 | 9734.209961 | 9796.070313 | 9796.070313 | 251040000 | |
2002-01-25 | 9793.230469 | 9897.849609 | 9755.110352 | 9840.080078 | 9840.080078 | 195230000 | |
2002-01-28 | 9843.049805 | 9894.530273 | 9798.55957 | 9865.75 | 9865.75 | 169030000 | |
2002-01-29 | 9865.540039 | 9908.160156 | 9616.650391 | 9618.240234 | 9618.240234 | 265460000 | |
2002-01-30 | 9619.139648 | 9775.589844 | 9529.459961 | 9762.860352 | 9762.860352 | 322690000 | |
2002-01-31 | 9763.200195 | 9922.490234 | 9763.200195 | 9920 | 9920 | 271970000 | |
2002-02-01 | 9923.040039 | 9943.94043 | 9860.69043 | 9907.259766 | 9907.259766 | 228390000 | |
2002-02-04 | 9905.459961 | 9905.459961 | 9677.540039 | 9687.089844 | 9687.089844 | 249680000 | |
2002-02-05 | 9684.740234 | 9773.719727 | 9603.990234 | 9685.429688 | 9685.429688 | 273760000 | |
2002-02-06 | 9682.040039 | 9733.099609 | 9608.209961 | 9653.389648 | 9653.389648 | 263670000 | |
2002-02-07 | 9650.969727 | 9743.049805 | 9624.120117 | 9625.44043 | 9625.44043 | 228910000 | |
2002-02-08 | 9627.650391 | 9745.55957 | 9580.320313 | 9744.240234 | 9744.240234 | 244750000 | |
2002-02-11 | 9739.80957 | 9892.799805 | 9710.679688 | 9884.780273 | 9884.780273 | 189050000 | |
2002-02-12 | 9880.349609 | 9906.019531 | 9811.639648 | 9863.740234 | 9863.740234 | 178160000 | |
2002-02-13 | 9856.990234 | 9998.25 | 9856.990234 | 9989.669922 | 9989.669922 | 208240000 | |
2002-02-14 | 9989.669922 | 10052.290039 | 9959.230469 | 10001.990234 | 10001.990234 | 224190000 | |
2002-02-15 | 10000.830078 | 10007.459961 | 9893.769531 | 9903.040039 | 9903.040039 | 246600000 | |
2002-02-19 | 9899.240234 | 9899.379883 | 9734.900391 | 9745.139648 | 9745.139648 | 226130000 | |
2002-02-20 | 9742.370117 | 9956.049805 | 9734.209961 | 9941.169922 | 9941.169922 | 284530000 | |
2002-02-21 | 9933.55957 | 10029.94043 | 9831.980469 | 9834.679688 | 9834.679688 | 277780000 | |
2002-02-22 | 9834.889648 | 10002.540039 | 9796.139648 | 9968.150391 | 9968.150391 | 278200000 | |
2002-02-25 | 9969.75 | 10172.620117 | 9966.360352 | 10145.709961 | 10145.709961 | 256580000 | |
2002-02-26 | 10145.860352 | 10186.879883 | 10033.75 | 10115.259766 | 10115.259766 | 259700000 | |
2002-02-27 | 10117.650391 | 10255.240234 | 10058.660156 | 10127.580078 | 10127.580078 | 263980000 | |
2002-02-28 | 10130.280273 | 10238.700195 | 10104.879883 | 10106.129883 | 10106.129883 | 269590000 | |
2002-03-01 | 10111.040039 | 10374.879883 | 10111.040039 | 10368.860352 | 10368.860352 | 261080000 | |
2002-03-04 | 10368.099609 | 10600.099609 | 10366.780273 | 10586.820313 | 10586.820313 | 298820000 | |
2002-03-05 | 10591.379883 | 10596.089844 | 10425.049805 | 10433.410156 | 10433.410156 | 288840000 | |
2002-03-06 | 10431.959961 | 10601.509766 | 10425.799805 | 10574.290039 | 10574.290039 | 246850000 | |
2002-03-07 | 10578.099609 | 10606.879883 | 10468.639648 | 10525.370117 | 10525.370117 | 258070000 | |
2002-03-08 | 10531.669922 | 10663.830078 | 10531.669922 | 10572.490234 | 10572.490234 | 271140000 | |
2002-03-11 | 10570.070313 | 10647.089844 | 10526 | 10611.240234 | 10611.240234 | 214210000 | |
2002-03-12 | 10604.320313 | 10639.679688 | 10510.910156 | 10632.349609 | 10632.349609 | 218940000 | |
2002-03-13 | 10620.169922 | 10620.169922 | 10474.169922 | 10501.849609 | 10501.849609 | 226430000 | |
2002-03-14 | 10501.290039 | 10551.110352 | 10474.719727 | 10517.139648 | 10517.139648 | 185250000 | |
2002-03-15 | 10516.450195 | 10607.230469 | 10511.469727 | 10607.230469 | 10607.230469 | 330430000 | |
2002-03-18 | 10608.540039 | 10661.05957 | 10525.030273 | 10577.75 | 10577.75 | 182800000 | |
2002-03-19 | 10578.379883 | 10673.099609 | 10577.480469 | 10635.25 | 10635.25 | 189720000 | |
2002-03-20 | 10626.849609 | 10626.980469 | 10496.040039 | 10501.570313 | 10501.570313 | 209070000 | |
2002-03-21 | 10501.990234 | 10505.719727 | 10354.740234 | 10479.839844 | 10479.839844 | 227260000 | |
2002-03-22 | 10477.700195 | 10491.19043 | 10386.360352 | 10427.669922 | 10427.669922 | 188650000 | |
2002-03-25 | 10428.429688 | 10449.259766 | 10280.769531 | 10281.669922 | 10281.669922 | 218840000 | |
2002-03-26 | 10280.509766 | 10432.860352 | 10276.759766 | 10353.360352 | 10353.360352 | 202990000 | |
2002-03-27 | 10351.280273 | 10453.900391 | 10337.860352 | 10426.910156 | 10426.910156 | 190880000 | |
2002-03-28 | 10429.679688 | 10502.610352 | 10403.730469 | 10403.94043 | 10403.94043 | 179480000 | |
2002-04-01 | 10402.070313 | 10402.070313 | 10263.679688 | 10362.700195 | 10362.700195 | 173820000 | |
2002-04-02 | 10352.459961 | 10352.459961 | 10264.860352 | 10313.709961 | 10313.709961 | 191170000 | |
2002-04-03 | 10311.80957 | 10339.860352 | 10139.480469 | 10198.290039 | 10198.290039 | 217770000 | |
2002-04-04 | 10199.540039 | 10261.879883 | 10157.259766 | 10235.169922 | 10235.169922 | 214030000 | |
2002-04-05 | 10235.799805 | 10335.299805 | 10217.389648 | 10271.639648 | 10271.639648 | 181160000 | |
2002-04-08 | 10258.910156 | 10258.910156 | 10120.870117 | 10249.080078 | 10249.080078 | 220420000 | |
2002-04-09 | 10249.839844 | 10304.990234 | 10201.129883 | 10208.669922 | 10208.669922 | 239080000 | |
2002-04-10 | 10210.400391 | 10394.669922 | 10210.400391 | 10381.730469 | 10381.730469 | 267700000 | |
2002-04-11 | 10378.889648 | 10378.889648 | 10154.280273 | 10176.080078 | 10176.080078 | 309050000 | |
2002-04-12 | 10178.570313 | 10237.94043 | 10138.650391 | 10190.820313 | 10190.820313 | 231400000 | |
2002-04-15 | 10189.570313 | 10225.759766 | 10070.490234 | 10093.669922 | 10093.669922 | 231610000 | |
2002-04-16 | 10100.379883 | 10308.169922 | 10100.110352 | 10301.320313 | 10301.320313 | 253910000 | |
2002-04-17 | 10299.660156 | 10326.44043 | 10188.259766 | 10220.780273 | 10220.780273 | 254320000 | |
2002-04-18 | 10219.469727 | 10258.839844 | 10057 | 10205.280273 | 10205.280273 | 266470000 | |
2002-04-19 | 10212.69043 | 10270.879883 | 10212.69043 | 10257.110352 | 10257.110352 | 249560000 | |
2002-04-22 | 10256 | 10256 | 10109.240234 | 10136.429688 | 10136.429688 | 207120000 | |
2002-04-23 | 10137.200195 | 10177.129883 | 10069.459961 | 10089.240234 | 10089.240234 | 238640000 | |
2002-04-24 | 10090.070313 | 10163.419922 | 10027.660156 | 10030.429688 | 10030.429688 | 219790000 | |
2002-04-25 | 10028.700195 | 10039.55957 | 9926.570313 | 10035.05957 | 10035.05957 | 248480000 | |
2002-04-26 | 10037.419922 | 10082.669922 | 9910.719727 | 9910.719727 | 9910.719727 | 213180000 | |
2002-04-29 | 9910.519531 | 9937.089844 | 9811.570313 | 9819.870117 | 9819.870117 | 211930000 | |
2002-04-30 | 9818.900391 | 10006.280273 | 9818.900391 | 9946.219727 | 9946.219727 | 271250000 | |
2002-05-01 | 9944.900391 | 10086.610352 | 9830.669922 | 10059.629883 | 10059.629883 | 262390000 | |
2002-05-02 | 10057.620117 | 10117.540039 | 10040.120117 | 10091.870117 | 10091.870117 | 221770000 | |
2002-05-03 | 10091.730469 | 10092.080078 | 9943.709961 | 10006.629883 | 10006.629883 | 227940000 | |
2002-05-06 | 10005.799805 | 10023.860352 | 9807.69043 | 9808.040039 | 9808.040039 | 213910000 | |
2002-05-07 | 9810.530273 | 9919.030273 | 9810.530273 | 9836.549805 | 9836.549805 | 270090000 | |
2002-05-08 | 9847.959961 | 10148.94043 | 9847.959961 | 10141.830078 | 10141.830078 | 281990000 | |
2002-05-09 | 10137.959961 | 10144.740234 | 10016.730469 | 10037.419922 | 10037.419922 | 215340000 | |
2002-05-10 | 10040.25 | 10062.049805 | 9922.349609 | 9939.919922 | 9939.919922 | 212260000 | |
2002-05-13 | 9938.820313 | 10110.969727 | 9920.200195 | 10109.660156 | 10109.660156 | 201420000 | |
2002-05-14 | 10119.339844 | 10304.44043 | 10119.339844 | 10298.139648 | 10298.139648 | 254830000 | |
2002-05-15 | 10288.55957 | 10349.070313 | 10223.69043 | 10243.679688 | 10243.679688 | 254000000 | |
2002-05-16 | 10242.110352 | 10318.830078 | 10230.679688 | 10289.209961 | 10289.209961 | 198100000 | |
2002-05-17 | 10291.049805 | 10353.429688 | 10256.719727 | 10353.080078 | 10353.080078 | 228190000 | |
2002-05-20 | 10348.929688 | 10348.929688 | 10211.719727 | 10229.5 | 10229.5 | 167470000 | |
2002-05-21 | 10229.080078 | 10292.950195 | 10086.549805 | 10105.709961 | 10105.709961 | 208290000 | |
2002-05-22 | 10098.580078 | 10157.879883 | 10063.5 | 10157.879883 | 10157.879883 | 198520000 | |
2002-05-23 | 10158.299805 | 10216.080078 | 10086.959961 | 10216.080078 | 10216.080078 | 203610000 | |
2002-05-24 | 10211.919922 | 10217.669922 | 10084.75 | 10104.259766 | 10104.259766 | 143810000 | |
2002-05-28 | 10106.540039 | 10118.509766 | 9961.860352 | 9981.580078 | 9981.580078 | 183870000 | |
2002-05-29 | 9976.94043 | 9988.5 | 9922.969727 | 9923.040039 | 9923.040039 | 198060000 | |
2002-05-30 | 9915.009766 | 9943.519531 | 9802.230469 | 9911.69043 | 9911.69043 | 233250000 | |
2002-05-31 | 9915.150391 | 10042.259766 | 9915.009766 | 9925.25 | 9925.25 | 221700000 | |
2002-06-03 | 9923.94043 | 9986.490234 | 9704.179688 | 9709.790039 | 9709.790039 | 221400000 | |
2002-06-04 | 9710.339844 | 9739.410156 | 9592.790039 | 9687.839844 | 9687.839844 | 263590000 | |
2002-06-05 | 9688.530273 | 9800.889648 | 9688.320313 | 9796.799805 | 9796.799805 | 224800000 | |
2002-06-06 | 9795.700195 | 9802.549805 | 9594.660156 | 9624.639648 | 9624.639648 | 269660000 | |
2002-06-07 | 9592.379883 | 9636.469727 | 9472.540039 | 9589.669922 | 9589.669922 | 366490000 | |
2002-06-10 | 9587.379883 | 9718.089844 | 9562.540039 | 9645.400391 | 9645.400391 | 226060000 | |
2002-06-11 | 9647.620117 | 9758.799805 | 9508.69043 | 9517.259766 | 9517.259766 | 252640000 | |
2002-06-12 | 9515.120117 | 9624.769531 | 9449.980469 | 9617.709961 | 9617.709961 | 332400000 | |
2002-06-13 | 9612.870117 | 9625.400391 | 9491.860352 | 9502.799805 | 9502.799805 | 227630000 | |
2002-06-14 | 9498.919922 | 9498.919922 | 9260.990234 | 9474.209961 | 9474.209961 | 286920000 | |
2002-06-17 | 9476.5 | 9687.769531 | 9476.5 | 9687.419922 | 9687.419922 | 247560000 | |
2002-06-18 | 9684.519531 | 9721.75 | 9636.959961 | 9706.120117 | 9706.120117 | 212730000 | |
2002-06-19 | 9702 | 9733.389648 | 9542.740234 | 9561.570313 | 9561.570313 | 248010000 | |
2002-06-20 | 9561.639648 | 9573.889648 | 9425.879883 | 9431.769531 | 9431.769531 | 277030000 | |
2002-06-21 | 9430.660156 | 9430.660156 | 9220.629883 | 9253.790039 | 9253.790039 | 416400000 | |
2002-06-24 | 9252.469727 | 9369.950195 | 9083.55957 | 9281.820313 | 9281.820313 | 341190000 | |
2002-06-25 | 9285.55957 | 9413.080078 | 9111.25 | 9126.820313 | 9126.820313 | 294930000 | |
2002-06-26 | 9108.219727 | 9160.80957 | 8926.570313 | 9120.110352 | 9120.110352 | 407350000 | |
2002-06-27 | 9122.120117 | 9269.919922 | 9034.959961 | 9269.919922 | 9269.919922 | 335340000 | |
2002-06-28 | 9270.330078 | 9362.820313 | 9237.730469 | 9243.259766 | 9243.259766 | 331590000 | |
2002-07-01 | 9239.25 | 9327.44043 | 9106.889648 | 9109.790039 | 9109.790039 | 258620000 | |
2002-07-02 | 9104.950195 | 9135.820313 | 8960.540039 | 9007.75 | 9007.75 | 313900000 | |
2002-07-03 | 9006.370117 | 9070.889648 | 8897.540039 | 9054.969727 | 9054.969727 | 272750000 | |
2002-07-05 | 9061.540039 | 9379.849609 | 9061.540039 | 9379.5 | 9379.5 | 143040000 | |
2002-07-08 | 9375.700195 | 9410.379883 | 9240.360352 | 9274.900391 | 9274.900391 | 244270000 | |
2002-07-09 | 9273.379883 | 9318.099609 | 9081.959961 | 9096.089844 | 9096.089844 | 255570000 | |
2002-07-10 | 9098.160156 | 9134.230469 | 8811.700195 | 8813.5 | 8813.5 | 383600000 | |
2002-07-11 | 8812.120117 | 8854.900391 | 8605.339844 | 8801.530273 | 8801.530273 | 413260000 | |
2002-07-12 | 8805.330078 | 8849.219727 | 8599.660156 | 8684.530273 | 8684.530273 | 339060000 | |
2002-07-15 | 8681.280273 | 8681.900391 | 8244.870117 | 8639.19043 | 8639.19043 | 379100000 | |
2002-07-16 | 8635.30957 | 8635.660156 | 8406.450195 | 8473.110352 | 8473.110352 | 364500000 | |
2002-07-17 | 8476.209961 | 8723.370117 | 8452.759766 | 8542.480469 | 8542.480469 | 377580000 | |
2002-07-18 | 8540.469727 | 8621.950195 | 8404.429688 | 8409.490234 | 8409.490234 | 276320000 | |
2002-07-19 | 8406.099609 | 8406.099609 | 7966.720215 | 8019.259766 | 8019.259766 | 379120000 | |
2002-07-22 | 8015.040039 | 8103.859863 | 7717.290039 | 7784.580078 | 7784.580078 | 477860000 | |
2002-07-23 | 7785.549805 | 7894.410156 | 7682.890137 | 7702.339844 | 7702.339844 | 528730000 | |
2002-07-24 | 7698.459961 | 8202.019531 | 7532.660156 | 8191.290039 | 8191.290039 | 568650000 | |
2002-07-25 | 8185.890137 | 8309.389648 | 7945.950195 | 8186.310059 | 8186.310059 | 442460000 | |
2002-07-26 | 8192.610352 | 8267.719727 | 8114.589844 | 8264.389648 | 8264.389648 | 306600000 | |
2002-07-29 | 8267.990234 | 8711.879883 | 8267.990234 | 8711.879883 | 8711.879883 | 328750000 | |
2002-07-30 | 8707.030273 | 8762.139648 | 8540.120117 | 8680.030273 | 8680.030273 | 332810000 | |
2002-07-31 | 8678.650391 | 8736.730469 | 8537.099609 | 8736.589844 | 8736.589844 | 328050000 | |
2002-08-01 | 8732.580078 | 8734.30957 | 8479.900391 | 8506.620117 | 8506.620117 | 306600000 | |
2002-08-02 | 8504.959961 | 8508.769531 | 8203.820313 | 8313.129883 | 8313.129883 | 298050000 | |
2002-08-05 | 8312.919922 | 8312.919922 | 8030.819824 | 8043.629883 | 8043.629883 | 281930000 | |
2002-08-06 | 8049.930176 | 8418.150391 | 8049.930176 | 8274.089844 | 8274.089844 | 303670000 | |
2002-08-07 | 8282.25 | 8460.169922 | 8214.620117 | 8456.150391 | 8456.150391 | 282860000 | |
2002-08-08 | 8456.290039 | 8717.419922 | 8430.330078 | 8712.019531 | 8712.019531 | 308760000 | |
2002-08-09 | 8707.240234 | 8796.679688 | 8575.980469 | 8745.450195 | 8745.450195 | 240400000 | |
2002-08-12 | 8741.919922 | 8742.05957 | 8582.009766 | 8688.889648 | 8688.889648 | 194200000 | |
2002-08-13 | 8683.150391 | 8745.519531 | 8473.320313 | 8482.389648 | 8482.389648 | 263650000 | |
2002-08-14 | 8479.139648 | 8748.290039 | 8353.070313 | 8743.30957 | 8743.30957 | 308960000 | |
2002-08-15 | 8745.040039 | 8854.209961 | 8687.919922 | 8818.139648 | 8818.139648 | 285810000 | |
2002-08-16 | 8813.070313 | 8837.519531 | 8709.389648 | 8778.05957 | 8778.05957 | 250960000 | |
2002-08-19 | 8777.089844 | 8994.120117 | 8753.519531 | 8990.790039 | 8990.790039 | 250510000 | |
2002-08-20 | 8986.5 | 8986.5 | 8822.019531 | 8872.070313 | 8872.070313 | 250310000 | |
2002-08-21 | 8866.139648 | 8974.360352 | 8798.889648 | 8957.230469 | 8957.230469 | 280710000 | |
2002-08-22 | 8961.179688 | 9077.009766 | 8926.919922 | 9053.639648 | 9053.639648 | 236710000 | |
2002-08-23 | 9051.490234 | 9051.490234 | 8829.959961 | 8872.959961 | 8872.959961 | 208070000 | |
2002-08-26 | 8873.929688 | 8949.530273 | 8756.019531 | 8919.009766 | 8919.009766 | 187120000 | |
2002-08-27 | 8917.490234 | 9017.019531 | 8782.030273 | 8824.410156 | 8824.410156 | 231250000 | |
2002-08-28 | 8823.929688 | 8823.990234 | 8646.19043 | 8694.089844 | 8694.089844 | 219470000 | |
2002-08-29 | 8690.69043 | 8742.009766 | 8558.019531 | 8670.990234 | 8670.990234 | 224250000 | |
2002-08-30 | 8669.259766 | 8783.349609 | 8605.870117 | 8663.5 | 8663.5 | 177100000 | |
2002-09-03 | 8659.269531 | 8659.269531 | 8304.299805 | 8308.049805 | 8308.049805 | 267290000 | |
2002-09-04 | 8308.530273 | 8452.589844 | 8280.400391 | 8425.120117 | 8425.120117 | 273410000 | |
2002-09-05 | 8420.200195 | 8420.200195 | 8217.049805 | 8283.700195 | 8283.700195 | 285590000 | |
2002-09-06 | 8296.459961 | 8474.709961 | 8296.459961 | 8427.200195 | 8427.200195 | 253650000 | |
2002-09-09 | 8425.879883 | 8558.009766 | 8315.469727 | 8519.379883 | 8519.379883 | 230080000 | |
2002-09-10 | 8520.139648 | 8602.610352 | 8502.320313 | 8602.610352 | 8602.610352 | 220350000 | |
2002-09-11 | 8604.269531 | 8726.900391 | 8570.219727 | 8581.169922 | 8581.169922 | 185470000 | |
2002-09-12 | 8574.94043 | 8574.94043 | 8359.089844 | 8379.410156 | 8379.410156 | 222760000 | |
2002-09-13 | 8377.679688 | 8378.44043 | 8247.839844 | 8312.69043 | 8312.69043 | 248270000 | |
2002-09-16 | 8311.790039 | 8389.259766 | 8257.69043 | 8380.179688 | 8380.179688 | 189900000 | |
2002-09-17 | 8386.349609 | 8482.339844 | 8192.009766 | 8207.549805 | 8207.549805 | 260470000 | |
2002-09-18 | 8203.070313 | 8253.320313 | 8051.910156 | 8172.450195 | 8172.450195 | 289370000 | |
2002-09-19 | 8170.649902 | 8170.649902 | 7939.830078 | 7942.390137 | 7942.390137 | 276320000 | |
2002-09-20 | 7945.930176 | 8017.370117 | 7922.069824 | 7986.02002 | 7986.02002 | 431280000 | |
2002-09-23 | 7984.77002 | 7984.77002 | 7788.419922 | 7872.149902 | 7872.149902 | 268190000 | |
2002-09-24 | 7871.22998 | 7871.22998 | 7666 | 7683.129883 | 7683.129883 | 336190000 | |
2002-09-25 | 7687.160156 | 7891.279785 | 7665.660156 | 7841.819824 | 7841.819824 | 328040000 | |
2002-09-26 | 7844.620117 | 8012.419922 | 7844.620117 | 7997.120117 | 7997.120117 | 334600000 | |
2002-09-27 | 7996.009766 | 7996.009766 | 7694.720215 | 7701.450195 | 7701.450195 | 327120000 | |
2002-09-30 | 7698.810059 | 7698.810059 | 7460.779785 | 7591.930176 | 7591.930176 | 373450000 | |
2002-10-01 | 7593.040039 | 7940.589844 | 7593.040039 | 7938.790039 | 7938.790039 | 339910000 | |
2002-10-02 | 7936.569824 | 7969.370117 | 7742.02002 | 7755.609863 | 7755.609863 | 322970000 | |
2002-10-03 | 7753.459961 | 7913.470215 | 7693.330078 | 7717.189941 | 7717.189941 | 316980000 | |
2002-10-04 | 7719.339844 | 7784.810059 | 7472.009766 | 7528.399902 | 7528.399902 | 338800000 | |
2002-10-07 | 7528.680176 | 7637.910156 | 7404.939941 | 7422.839844 | 7422.839844 | 300960000 | |
2002-10-08 | 7425.819824 | 7622.660156 | 7331.419922 | 7501.490234 | 7501.490234 | 377960000 | |
2002-10-09 | 7499.959961 | 7500.029785 | 7282.390137 | 7286.27002 | 7286.27002 | 377870000 | |
2002-10-10 | 7286.339844 | 7560.930176 | 7197.490234 | 7533.950195 | 7533.950195 | 393740000 | |
2002-10-11 | 7540.740234 | 7901.259766 | 7540.740234 | 7850.290039 | 7850.290039 | 351520000 | |
2002-10-14 | 7848.209961 | 7915 | 7745.700195 | 7877.399902 | 7877.399902 | 228340000 | |
2002-10-15 | 7883.22998 | 8255.679688 | 7883.22998 | 8255.679688 | 8255.679688 | 410910000 | |
2002-10-16 | 8232.099609 | 8232.099609 | 8013.410156 | 8036.029785 | 8036.029785 | 385800000 | |
2002-10-17 | 8038.310059 | 8318.450195 | 8038.240234 | 8275.040039 | 8275.040039 | 390240000 | |
2002-10-18 | 8287.719727 | 8331.55957 | 8147.200195 | 8322.400391 | 8322.400391 | 319260000 | |
2002-10-21 | 8320.740234 | 8547.830078 | 8230.5 | 8538.240234 | 8538.240234 | 311250000 | |
2002-10-22 | 8534.080078 | 8534.080078 | 8376.150391 | 8450.160156 | 8450.160156 | 294820000 | |
2002-10-23 | 8448.55957 | 8494.759766 | 8294.379883 | 8494.269531 | 8494.269531 | 332100000 | |
2002-10-24 | 8495.379883 | 8558.629883 | 8277.870117 | 8317.339844 | 8317.339844 | 303020000 | |
2002-10-25 | 8317.480469 | 8445.299805 | 8258.519531 | 8443.990234 | 8443.990234 | 242650000 | |
2002-10-28 | 8448.980469 | 8531.450195 | 8325.450195 | 8368.040039 | 8368.040039 | 290400000 | |
2002-10-29 | 8367.280273 | 8399.740234 | 8198.040039 | 8368.94043 | 8368.94043 | 287600000 | |
2002-10-30 | 8363.950195 | 8459.30957 | 8307.419922 | 8427.410156 | 8427.410156 | 290370000 | |
2002-10-31 | 8427.339844 | 8493.919922 | 8336.339844 | 8397.030273 | 8397.030273 | 291380000 | |
2002-11-01 | 8395.639648 | 8542.269531 | 8309.5 | 8517.639648 | 8517.639648 | 281290000 | |
2002-11-04 | 8521.599609 | 8730.639648 | 8521.599609 | 8571.599609 | 8571.599609 | 336230000 | |
2002-11-05 | 8568.759766 | 8691.379883 | 8544.419922 | 8678.269531 | 8678.269531 | 252030000 | |
2002-11-06 | 8677.169922 | 8800 | 8590.19043 | 8771.009766 | 8771.009766 | 321670000 | |
2002-11-07 | 8766.080078 | 8766.219727 | 8549.820313 | 8586.240234 | 8586.240234 | 328020000 | |
2002-11-08 | 8585.75 | 8668.910156 | 8498.919922 | 8537.129883 | 8537.129883 | 250130000 | |
2002-11-11 | 8535.80957 | 8535.879883 | 8349.530273 | 8358.950195 | 8358.950195 | 213540000 | |
2002-11-12 | 8356.730469 | 8504.669922 | 8356.730469 | 8386 | 8386 | 275330000 | |
2002-11-13 | 8380.320313 | 8493.509766 | 8298.679688 | 8398.490234 | 8398.490234 | 301160000 | |
2002-11-14 | 8403.69043 | 8545.110352 | 8403.69043 | 8542.129883 | 8542.129883 | 267380000 | |
2002-11-15 | 8535.639648 | 8583.950195 | 8460.769531 | 8579.089844 | 8579.089844 | 290040000 | |
2002-11-18 | 8579.740234 | 8636.240234 | 8480.679688 | 8486.570313 | 8486.570313 | 232900000 | |
2002-11-19 | 8484.929688 | 8546.839844 | 8405.120117 | 8474.780273 | 8474.780273 | 263730000 | |
2002-11-20 | 8469.570313 | 8643.030273 | 8439.05957 | 8623.009766 | 8623.009766 | 299740000 | |
2002-11-21 | 8625.480469 | 8856.570313 | 8625.480469 | 8845.150391 | 8845.150391 | 399040000 | |
2002-11-22 | 8842.410156 | 8880.389648 | 8801 | 8804.839844 | 8804.839844 | 279420000 | |
2002-11-25 | 8804.969727 | 8868.870117 | 8756.019531 | 8849.400391 | 8849.400391 | 228250000 | |
2002-11-26 | 8844.120117 | 8844.400391 | 8670.179688 | 8676.419922 | 8676.419922 | 254320000 | |
2002-11-27 | 8678.959961 | 8939.910156 | 8678.959961 | 8931.679688 | 8931.679688 | 226450000 | |
2002-11-29 | 8933.669922 | 8950.330078 | 8891.290039 | 8896.089844 | 8896.089844 | 109700000 | |
2002-12-02 | 8902.950195 | 9043.370117 | 8787.150391 | 8862.570313 | 8862.570313 | 282090000 | |
2002-12-03 | 8861.129883 | 8861.129883 | 8721.879883 | 8742.929688 | 8742.929688 | 240680000 | |
2002-12-04 | 8734.219727 | 8811.620117 | 8653.379883 | 8737.849609 | 8737.849609 | 283220000 | |
2002-12-05 | 8740.660156 | 8769.049805 | 8608.75 | 8623.280273 | 8623.280273 | 241330000 | |
2002-12-06 | 8620.879883 | 8679.509766 | 8501.860352 | 8645.769531 | 8645.769531 | 242140000 | |
2002-12-09 | 8643.990234 | 8643.990234 | 8473 | 8473.410156 | 8473.410156 | 227690000 | |
2002-12-10 | 8473.610352 | 8578.990234 | 8469.549805 | 8574.259766 | 8574.259766 | 224650000 | |
2002-12-11 | 8571.519531 | 8625.889648 | 8487.530273 | 8589.139648 | 8589.139648 | 219990000 | |
2002-12-12 | 8590.990234 | 8615.129883 | 8510.839844 | 8538.400391 | 8538.400391 | 206020000 | |
2002-12-13 | 8536.070313 | 8536.070313 | 8422.94043 | 8433.709961 | 8433.709961 | 213100000 | |
2002-12-16 | 8436.589844 | 8627.540039 | 8434.740234 | 8627.400391 | 8627.400391 | 207040000 | |
2002-12-17 | 8626.990234 | 8638.639648 | 8525.030273 | 8535.389648 | 8535.389648 | 224130000 | |
2002-12-18 | 8531.30957 | 8531.379883 | 8407.719727 | 8447.349609 | 8447.349609 | 227620000 | |
2002-12-19 | 8441.94043 | 8505.230469 | 8327.780273 | 8364.799805 | 8364.799805 | 249130000 | |
2002-12-20 | 8367.410156 | 8513.650391 | 8367.410156 | 8511.320313 | 8511.320313 | 386140000 | |
2002-12-23 | 8511.389648 | 8554.040039 | 8462.639648 | 8493.290039 | 8493.290039 | 184910000 | |
2002-12-24 | 8491.990234 | 8491.990234 | 8443.650391 | 8448.110352 | 8448.110352 | 81600000 | |
2002-12-26 | 8448.860352 | 8565.009766 | 8408.709961 | 8432.610352 | 8432.610352 | 130760000 | |
2002-12-27 | 8429.280273 | 8449.410156 | 8285.139648 | 8303.780273 | 8303.780273 | 143720000 | |
2002-12-30 | 8304.05957 | 8364.740234 | 8252.509766 | 8332.849609 | 8332.849609 | 200850000 | |
2002-12-31 | 8332.240234 | 8361.30957 | 8242.910156 | 8341.629883 | 8341.629883 | 190390000 | |
2003-01-02 | 8342.379883 | 8608.269531 | 8342.379883 | 8607.519531 | 8607.519531 | 243910000 | |
2003-01-03 | 8607.379883 | 8635.490234 | 8552.870117 | 8601.69043 | 8601.69043 | 234000000 | |
2003-01-06 | 8602.780273 | 8800.589844 | 8602.099609 | 8773.570313 | 8773.570313 | 258040000 | |
2003-01-07 | 8775.839844 | 8802.639648 | 8713.030273 | 8740.589844 | 8740.589844 | 266970000 | |
2003-01-08 | 8735.929688 | 8736.070313 | 8580.099609 | 8595.30957 | 8595.30957 | 255650000 | |
2003-01-09 | 8596.679688 | 8787.700195 | 8596.610352 | 8776.179688 | 8776.179688 | 253560000 | |
2003-01-10 | 8776.040039 | 8818.549805 | 8689.580078 | 8784.889648 | 8784.889648 | 235610000 | |
2003-01-13 | 8787.830078 | 8869.290039 | 8746.969727 | 8785.980469 | 8785.980469 | 231990000 | |
2003-01-14 | 8787.219727 | 8843.370117 | 8746.349609 | 8842.620117 | 8842.620117 | 225130000 | |
2003-01-15 | 8843.639648 | 8854.610352 | 8702.139648 | 8723.179688 | 8723.179688 | 254600000 | |
2003-01-16 | 8721.120117 | 8805.519531 | 8673.049805 | 8697.870117 | 8697.870117 | 230790000 | |
2003-01-17 | 8695.820313 | 8695.820313 | 8559.110352 | 8586.740234 | 8586.740234 | 293830000 | |
2003-01-21 | 8586.259766 | 8623.490234 | 8438.179688 | 8442.900391 | 8442.900391 | 231720000 | |
2003-01-22 | 8439.540039 | 8444.610352 | 8306.589844 | 8318.730469 | 8318.730469 | 265550000 | |
2003-01-23 | 8320.719727 | 8386.610352 | 8255.860352 | 8369.469727 | 8369.469727 | 274990000 | |
2003-01-24 | 8367.889648 | 8367.889648 | 8112.430176 | 8131.009766 | 8131.009766 | 267450000 | |
2003-01-27 | 8128.540039 | 8150.339844 | 7957.819824 | 7989.560059 | 7989.560059 | 272190000 | |
2003-01-28 | 7991.069824 | 8114 | 7991.069824 | 8088.839844 | 8088.839844 | 265270000 | |
2003-01-29 | 8087.950195 | 8158.02002 | 7945 | 8110.709961 | 8110.709961 | 297990000 | |
2003-01-30 | 8109.140137 | 8141.089844 | 7938.620117 | 7945.129883 | 7945.129883 | 259940000 | |
2003-01-31 | 7939.720215 | 8089.660156 | 7917.160156 | 8053.810059 | 8053.810059 | 307420000 | |
2003-02-03 | 8053.740234 | 8152.080078 | 8053.740234 | 8109.819824 | 8109.819824 | 221770000 | |
2003-02-04 | 8104.609863 | 8104.609863 | 7934.77002 | 8013.290039 | 8013.290039 | 228700000 | |
2003-02-05 | 8014.450195 | 8152.529785 | 7967.819824 | 7985.180176 | 7985.180176 | 229550000 | |
2003-02-06 | 7981.950195 | 7991.959961 | 7881.299805 | 7929.299805 | 7929.299805 | 218870000 | |
2003-02-07 | 7932.450195 | 8001.080078 | 7830.02002 | 7864.22998 | 7864.22998 | 220080000 | |
2003-02-10 | 7865.740234 | 7933.680176 | 7801.290039 | 7920.109863 | 7920.109863 | 224630000 | |
2003-02-11 | 7920.930176 | 7985.52002 | 7806.5 | 7843.109863 | 7843.109863 | 227230000 | |
2003-02-12 | 7836.359863 | 7854.620117 | 7753.709961 | 7758.169922 | 7758.169922 | 205990000 | |
2003-02-13 | 7756.549805 | 7781.890137 | 7628.990234 | 7749.870117 | 7749.870117 | 238130000 | |
2003-02-14 | 7750.899902 | 7908.799805 | 7725.319824 | 7908.799805 | 7908.799805 | 237900000 | |
2003-02-18 | 7909.299805 | 8076.02002 | 7909.299805 | 8041.149902 | 8041.149902 | 225050000 | |
2003-02-19 | 8033.799805 | 8043.109863 | 7935.27002 | 8000.600098 | 8000.600098 | 199120000 | |
2003-02-20 | 8002.700195 | 8027.350098 | 7893.740234 | 7914.959961 | 7914.959961 | 219580000 | |
2003-02-21 | 7915.52002 | 8039.27002 | 7854.379883 | 8018.109863 | 8018.109863 | 261470000 | |
2003-02-24 | 8017.339844 | 8017.339844 | 7851.109863 | 7858.240234 | 7858.240234 | 229020000 | |
2003-02-25 | 7856.419922 | 7920.490234 | 7719.640137 | 7909.5 | 7909.5 | 270080000 | |
2003-02-26 | 7907.390137 | 7925.810059 | 7793.890137 | 7806.97998 | 7806.97998 | 261170000 | |
2003-02-27 | 7807.959961 | 7924.620117 | 7789.950195 | 7884.990234 | 7884.990234 | 254920000 | |
2003-02-28 | 7886.109863 | 7965.799805 | 7855.439941 | 7891.080078 | 7891.080078 | 245060000 | |
2003-03-03 | 7890.240234 | 7981.459961 | 7822.72998 | 7837.859863 | 7837.859863 | 216370000 | |
2003-03-04 | 7838.140137 | 7845.709961 | 7704.310059 | 7704.870117 | 7704.870117 | 219770000 | |
2003-03-05 | 7702.350098 | 7775.600098 | 7661.319824 | 7775.600098 | 7775.600098 | 237140000 | |
2003-03-06 | 7774.759766 | 7777.419922 | 7659.089844 | 7673.990234 | 7673.990234 | 231760000 | |
2003-03-07 | 7671.75 | 7743.819824 | 7562.649902 | 7740.029785 | 7740.029785 | 310190000 | |
2003-03-10 | 7739.399902 | 7739.470215 | 7559.640137 | 7568.180176 | 7568.180176 | 215960000 | |
2003-03-11 | 7568.529785 | 7642.410156 | 7520.629883 | 7524.060059 | 7524.060059 | 227470000 | |
2003-03-12 | 7517.759766 | 7552.069824 | 7416.640137 | 7552.069824 | 7552.069824 | 286350000 | |
2003-03-13 | 7555.290039 | 7824.339844 | 7555.290039 | 7821.75 | 7821.75 | 346650000 | |
2003-03-14 | 7822.169922 | 7931.629883 | 7799.47998 | 7859.709961 | 7859.709961 | 301760000 | |
2003-03-17 | 7857.959961 | 8145.839844 | 7779.72998 | 8141.919922 | 8141.919922 | 356750000 | |
2003-03-18 | 8142.689941 | 8209.360352 | 8096.120117 | 8194.230469 | 8194.230469 | 302750000 | |
2003-03-19 | 8193.040039 | 8277.639648 | 8141.5 | 8265.450195 | 8265.450195 | 277110000 | |
2003-03-20 | 8264.679688 | 8318.80957 | 8130.859863 | 8286.599609 | 8286.599609 | 266450000 | |
2003-03-21 | 8290.379883 | 8522.179688 | 8290.379883 | 8521.969727 | 8521.969727 | 360490000 | |
2003-03-24 | 8514.820313 | 8514.820313 | 8185.200195 | 8214.679688 | 8214.679688 | 259460000 | |
2003-03-25 | 8216.849609 | 8337.719727 | 8180.720215 | 8280.230469 | 8280.230469 | 258050000 | |
2003-03-26 | 8279.879883 | 8284.990234 | 8187.72998 | 8229.879883 | 8229.879883 | 227160000 | |
2003-03-27 | 8226.389648 | 8251.799805 | 8104.049805 | 8201.450195 | 8201.450195 | 225400000 | |
2003-03-28 | 8198.849609 | 8205.089844 | 8105.790039 | 8145.77002 | 8145.77002 | 187980000 | |
2003-03-31 | 8142.830078 | 8142.830078 | 7929.310059 | 7992.129883 | 7992.129883 | 301270000 | |
2003-04-01 | 7992.830078 | 8100.529785 | 7979.689941 | 8069.859863 | 8069.859863 | 263590000 | |
2003-04-02 | 8069.859863 | 8316.580078 | 8069.859863 | 8285.05957 | 8285.05957 | 289360000 | |
2003-04-03 | 8285.759766 | 8335.620117 | 8237.540039 | 8240.379883 | 8240.379883 | 258180000 | |
2003-04-04 | 8240.589844 | 8305.860352 | 8215.099609 | 8277.150391 | 8277.150391 | 246900000 | |
2003-04-07 | 8284.150391 | 8520.209961 | 8284.150391 | 8300.410156 | 8300.410156 | 285610000 | |
2003-04-08 | 8299.120117 | 8342.830078 | 8260.480469 | 8298.919922 | 8298.919922 | 229810000 | |
2003-04-09 | 8299.280273 | 8388.330078 | 8195.139648 | 8197.94043 | 8197.94043 | 261020000 | |
2003-04-10 | 8198.990234 | 8225.040039 | 8145.870117 | 8221.330078 | 8221.330078 | 206280000 | |
2003-04-11 | 8223.219727 | 8337.580078 | 8179.879883 | 8203.410156 | 8203.410156 | 214360000 | |
2003-04-14 | 8203.969727 | 8351.94043 | 8201.549805 | 8351.099609 | 8351.099609 | 199690000 | |
2003-04-15 | 8347.660156 | 8402.429688 | 8307.540039 | 8402.360352 | 8402.360352 | 255820000 | |
2003-04-16 | 8405.719727 | 8446.469727 | 8233.730469 | 8257.610352 | 8257.610352 | 303520000 | |
2003-04-17 | 8255.790039 | 8347.450195 | 8235.410156 | 8337.650391 | 8337.650391 | 246320000 | |
2003-04-21 | 8336.669922 | 8397.950195 | 8301.94043 | 8328.900391 | 8328.900391 | 175900000 | |
2003-04-22 | 8326.379883 | 8487.509766 | 8263.980469 | 8484.990234 | 8484.990234 | 250980000 | |
2003-04-23 | 8484.919922 | 8526.379883 | 8451.450195 | 8515.660156 | 8515.660156 | 271240000 | |
2003-04-24 | 8512.44043 | 8512.44043 | 8395.700195 | 8440.040039 | 8440.040039 | 239460000 | |
2003-04-25 | 8438.980469 | 8439.330078 | 8288.490234 | 8306.349609 | 8306.349609 | 226270000 | |
2003-04-28 | 8306.839844 | 8501.660156 | 8305.030273 | 8471.610352 | 8471.610352 | 214870000 | |
2003-04-29 | 8472.879883 | 8559.769531 | 8442.339844 | 8502.990234 | 8502.990234 | 236500000 | |
2003-04-30 | 8501.379883 | 8528.75 | 8432.120117 | 8480.089844 | 8480.089844 | 252910000 | |
2003-05-01 | 8478.480469 | 8488.349609 | 8340.230469 | 8454.25 | 8454.25 | 198580000 | |
2003-05-02 | 8453.480469 | 8593.25 | 8409.290039 | 8582.679688 | 8582.679688 | 216790000 | |
2003-05-05 | 8583.169922 | 8601.94043 | 8511.110352 | 8531.570313 | 8531.570313 | 200340000 | |
2003-05-06 | 8531.280273 | 8641.219727 | 8525.75 | 8588.360352 | 8588.360352 | 225340000 | |
2003-05-07 | 8585.419922 | 8635.05957 | 8529.040039 | 8560.629883 | 8560.629883 | 210880000 | |
2003-05-08 | 8558.669922 | 8575.110352 | 8477.360352 | 8491.219727 | 8491.219727 | 192890000 | |
2003-05-09 | 8492.69043 | 8612.790039 | 8492.69043 | 8604.599609 | 8604.599609 | 19950000 | |
2003-05-12 | 8603.900391 | 8743.469727 | 8569.44043 | 8726.730469 | 8726.730469 | 224780000 | |
2003-05-13 | 8722.879883 | 8723.290039 | 8647.599609 | 8679.25 | 8679.25 | 194040000 | |
2003-05-14 | 8673.290039 | 8728.410156 | 8608.30957 | 8647.820313 | 8647.820313 | 202190000 | |
2003-05-15 | 8649.219727 | 8727.780273 | 8643.110352 | 8713.139648 | 8713.139648 | 213370000 | |
2003-05-16 | 8710.360352 | 8742.580078 | 8644.820313 | 8678.969727 | 8678.969727 | 244540000 | |
2003-05-19 | 8676.519531 | 8676.589844 | 8483.30957 | 8493.389648 | 8493.389648 | 220770000 | |
2003-05-20 | 8494.089844 | 8550.259766 | 8416.719727 | 8491.360352 | 8491.360352 | 263620000 | |
2003-05-21 | 8485.620117 | 8523.160156 | 8431.209961 | 8516.429688 | 8516.429688 | 316410000 | |
2003-05-22 | 8516.990234 | 8628.139648 | 8509.219727 | 8594.019531 | 8594.019531 | 278820000 | |
2003-05-23 | 8594.019531 | 8625.820313 | 8541.570313 | 8601.379883 | 8601.379883 | 197850000 | |
2003-05-27 | 8600.540039 | 8792.44043 | 8540.589844 | 8781.349609 | 8781.349609 | 266320000 | |
2003-05-28 | 8781.839844 | 8854.530273 | 8773.929688 | 8793.120117 | 8793.120117 | 265520000 | |
2003-05-29 | 8787.230469 | 8862.580078 | 8679.599609 | 8711.179688 | 8711.179688 | 286300000 | |
2003-05-30 | 8711.459961 | 8868.330078 | 8711.389648 | 8850.259766 | 8850.259766 | 246980000 | |
2003-06-02 | 8851.450195 | 9003.269531 | 8851.450195 | 8897.80957 | 8897.80957 | 261750000 | |
2003-06-03 | 8898.230469 | 8940.379883 | 8861.320313 | 8922.950195 | 8922.950195 | 222930000 | |
2003-06-04 | 8919.94043 | 9057.400391 | 8909.009766 | 9038.980469 | 9038.980469 | 253390000 | |
2003-06-05 | 9036.669922 | 9045.150391 | 8969.240234 | 9041.299805 | 9041.299805 | 300130000 | |
2003-06-06 | 9045.570313 | 9215.879883 | 9045.570313 | 9062.790039 | 9062.790039 | 348170000 | |
2003-06-09 | 9061.179688 | 9066.450195 | 8945.589844 | 8980 | 8980 | 210890000 | |
2003-06-10 | 8980.790039 | 9059.290039 | 8980.650391 | 9054.889648 | 9054.889648 | 211700000 | |
2003-06-11 | 9048.849609 | 9183.219727 | 9038.070313 | 9183.219727 | 9183.219727 | 217720000 | |
2003-06-12 | 9184.290039 | 9236.110352 | 9116.860352 | 9196.549805 | 9196.549805 | 215420000 | |
2003-06-13 | 9197.879883 | 9222.669922 | 9074.080078 | 9117.120117 | 9117.120117 | 189390000 | |
2003-06-16 | 9117.55957 | 9318.959961 | 9117.55957 | 9318.959961 | 9318.959961 | 209150000 | |
2003-06-17 | 9319.660156 | 9352.769531 | 9268.959961 | 9323.019531 | 9323.019531 | 266920000 | |
2003-06-18 | 9322.669922 | 9333.660156 | 9232.049805 | 9293.799805 | 9293.799805 | 259520000 | |
2003-06-19 | 9293.799805 | 9313.290039 | 9154.740234 | 9179.530273 | 9179.530273 | 234810000 | |
2003-06-20 | 9180.929688 | 9276.509766 | 9180.929688 | 9200.75 | 9200.75 | 338410000 | |
2003-06-23 | 9199.490234 | 9199.700195 | 9038.290039 | 9072.950195 | 9072.950195 | 197010000 | |
2003-06-24 | 9071.480469 | 9140.80957 | 9057.889648 | 9109.849609 | 9109.849609 | 205210000 | |
2003-06-25 | 9109.570313 | 9161.740234 | 9000.679688 | 9011.530273 | 9011.530273 | 217660000 | |
2003-06-26 | 9011.05957 | 9092.209961 | 8987.160156 | 9079.040039 | 9079.040039 | 190510000 | |
2003-06-27 | 9079.740234 | 9105.509766 | 8970.280273 | 8989.049805 | 8989.049805 | 213230000 | |
2003-06-30 | 8990.740234 | 9068.049805 | 8970.429688 | 8985.44043 | 8985.44043 | 223930000 | |
2003-07-01 | 8983.660156 | 9050.820313 | 8871.200195 | 9040.950195 | 9040.950195 | 230460000 | |
2003-07-02 | 9043.540039 | 9148.299805 | 9043.540039 | 9142.839844 | 9142.839844 | 253550000 | |
2003-07-03 | 9141.160156 | 9149.629883 | 9035.339844 | 9070.209961 | 9070.209961 | 132100000 | |
2003-07-07 | 9073.919922 | 9261.120117 | 9073.919922 | 9216.790039 | 9216.790039 | 235220000 | |
2003-07-08 | 9213.480469 | 9236.389648 | 9162.94043 | 9223.089844 | 9223.089844 | 225570000 | |
2003-07-09 | 9221.900391 | 9229.110352 | 9108.240234 | 9156.209961 | 9156.209961 | 273640000 | |
2003-07-10 | 9154.530273 | 9154.530273 | 8996.759766 | 9036.040039 | 9036.040039 | 213540000 | |
2003-07-11 | 9036.389648 | 9146.480469 | 9035.519531 | 9119.589844 | 9119.589844 | 192970000 | |
2003-07-14 | 9126.450195 | 9278.410156 | 9126.450195 | 9177.150391 | 9177.150391 | 250150000 | |
2003-07-15 | 9179.179688 | 9238.009766 | 9091.299805 | 9128.969727 | 9128.969727 | 271370000 | |
2003-07-16 | 9133.700195 | 9153.419922 | 9042.19043 | 9094.589844 | 9094.589844 | 279140000 | |
2003-07-17 | 9089.339844 | 9113.570313 | 9017.839844 | 9050.820313 | 9050.820313 | 245390000 | |
2003-07-18 | 9052.290039 | 9188.150391 | 9052.290039 | 9188.150391 | 9188.150391 | 229880000 | |
2003-07-21 | 9187.799805 | 9187.799805 | 9075.19043 | 9096.69043 | 9096.69043 | 204350000 | |
2003-07-22 | 9098.650391 | 9174.419922 | 9037.299805 | 9158.450195 | 9158.450195 | 217580000 | |
2003-07-23 | 9159.080078 | 9203.480469 | 9102.280273 | 9194.240234 | 9194.240234 | 190150000 | |
2003-07-24 | 9196.55957 | 9281.419922 | 9106.419922 | 9112.509766 | 9112.509766 | 210790000 | |
2003-07-25 | 9113.849609 | 9284.570313 | 9085.129883 | 9284.570313 | 9284.570313 | 201620000 | |
2003-07-28 | 9284.919922 | 9303.830078 | 9234.5 | 9266.509766 | 9266.509766 | 205610000 | |
2003-07-29 | 9268.19043 | 9289.69043 | 9168.259766 | 9204.459961 | 9204.459961 | 227410000 | |
2003-07-30 | 9204.389648 | 9236.540039 | 9164.969727 | 9200.049805 | 9200.049805 | 176990000 | |
2003-07-31 | 9199.349609 | 9361.400391 | 9199.280273 | 9233.799805 | 9233.799805 | 243910000 | |
2003-08-01 | 9232.679688 | 9234.219727 | 9138.290039 | 9153.969727 | 9153.969727 | 212650000 | |
2003-08-04 | 9154.179688 | 9209.150391 | 9048.580078 | 9186.040039 | 9186.040039 | 195740000 | |
2003-08-05 | 9185.269531 | 9187.730469 | 9034.570313 | 9036.320313 | 9036.320313 | 198620000 | |
2003-08-06 | 9032.959961 | 9134.570313 | 8997.110352 | 9061.740234 | 9061.740234 | 214380000 | |
2003-08-07 | 9060.480469 | 9135 | 9031.139648 | 9126.450195 | 9126.450195 | 191330000 | |
2003-08-08 | 9127.360352 | 9191.370117 | 9127.360352 | 9191.089844 | 9191.089844 | 171640000 | |
2003-08-11 | 9189.620117 | 9251.589844 | 9146.620117 | 9217.349609 | 9217.349609 | 145460000 | |
2003-08-12 | 9218.120117 | 9310.269531 | 9208.799805 | 9310.05957 | 9310.05957 | 167710000 | |
2003-08-13 | 9303.69043 | 9322.110352 | 9233.94043 | 9271.759766 | 9271.759766 | 165850000 | |
2003-08-14 | 9272.25 | 9334.570313 | 9218.820313 | 9310.55957 | 9310.55957 | 168170000 | |
2003-08-15 | 9308.519531 | 9337.169922 | 9281.5 | 9321.69043 | 9321.69043 | 104780000 | |
2003-08-18 | 9320.660156 | 9419.379883 | 9320.589844 | 9412.450195 | 9412.450195 | 185580000 | |
2003-08-19 | 9412.169922 | 9445.080078 | 9351.730469 | 9428.900391 | 9428.900391 | 214810000 | |
2003-08-20 | 9420.129883 | 9423.259766 | 9364.030273 | 9397.509766 | 9397.509766 | 244570000 | |
2003-08-21 | 9399.959961 | 9481.44043 | 9391.889648 | 9423.679688 | 9423.679688 | 221730000 | |
2003-08-22 | 9436.040039 | 9499.969727 | 9345.860352 | 9348.870117 | 9348.870117 | 250780000 | |
2003-08-25 | 9349.44043 | 9350.769531 | 9280.94043 | 9317.639648 | 9317.639648 | 148680000 | |
2003-08-26 | 9316.030273 | 9353.860352 | 9233.080078 | 9340.450195 | 9340.450195 | 190330000 | |
2003-08-27 | 9339.820313 | 9346.980469 | 9306.490234 | 9333.790039 | 9333.790039 | 147560000 | |
2003-08-28 | 9334.349609 | 9392.589844 | 9261.570313 | 9374.209961 | 9374.209961 | 163340000 | |
2003-08-29 | 9373.330078 | 9421.230469 | 9350.070313 | 9415.820313 | 9415.820313 | 150050000 | |
2003-09-02 | 9416.669922 | 9535.969727 | 9389.580078 | 9523.269531 | 9523.269531 | 226800000 | |
2003-09-03 | 9521.860352 | 9597.379883 | 9514.490234 | 9568.459961 | 9568.459961 | 260220000 | |
2003-09-04 | 9569.089844 | 9609.089844 | 9541.719727 | 9587.900391 | 9587.900391 | 203050000 | |
2003-09-05 | 9589.519531 | 9589.519531 | 9461.370117 | 9503.339844 | 9503.339844 | 201900000 | |
2003-09-08 | 9503.410156 | 9599.339844 | 9503.410156 | 9586.290039 | 9586.290039 | 174430000 | |
2003-09-09 | 9584.919922 | 9584.950195 | 9490.839844 | 9507.200195 | 9507.200195 | 190790000 | |
2003-09-10 | 9504.879883 | 9504.950195 | 9400.379883 | 9420.459961 | 9420.459961 | 206080000 | |
2003-09-11 | 9415.049805 | 9502.839844 | 9410.419922 | 9459.759766 | 9459.759766 | 181230000 | |
2003-09-12 | 9456.879883 | 9488.320313 | 9380.950195 | 9471.549805 | 9471.549805 | 183360000 | |
2003-09-15 | 9471.19043 | 9490.910156 | 9436.599609 | 9448.80957 | 9448.80957 | 171610000 | |
2003-09-16 | 9449.160156 | 9571.129883 | 9449.160156 | 9567.339844 | 9567.339844 | 196800000 | |
2003-09-17 | 9566.080078 | 9594.429688 | 9536.80957 | 9545.650391 | 9545.650391 | 203820000 | |
2003-09-18 | 9544.040039 | 9662.839844 | 9538.280273 | 9659.129883 | 9659.129883 | 223390000 | |
2003-09-19 | 9661.799805 | 9686.080078 | 9610.150391 | 9644.820313 | 9644.820313 | 261600000 | |
2003-09-22 | 9641.799805 | 9641.870117 | 9501.719727 | 9535.410156 | 9535.410156 | 191540000 | |
2003-09-23 | 9535.759766 | 9583.480469 | 9511.410156 | 9576.040039 | 9576.040039 | 186460000 | |
2003-09-24 | 9575.969727 | 9592.669922 | 9423.540039 | 9425.509766 | 9425.509766 | 233670000 | |
2003-09-25 | 9425.580078 | 9458.490234 | 9342.980469 | 9343.959961 | 9343.959961 | 223450000 | |
2003-09-26 | 9342.429688 | 9358.280273 | 9303.820313 | 9313.080078 | 9313.080078 | 227350000 | |
2003-09-29 | 9314.419922 | 9395.320313 | 9293.219727 | 9380.240234 | 9380.240234 | 204810000 | |
2003-09-30 | 9378.099609 | 9378.099609 | 9230.469727 | 9275.05957 | 9275.05957 | 233100000 | |
2003-10-01 | 9276.799805 | 9472.759766 | 9276.799805 | 9469.200195 | 9469.200195 | 283380000 | |
2003-10-02 | 9464.759766 | 9511.05957 | 9427.650391 | 9487.799805 | 9487.799805 | 173820000 | |
2003-10-03 | 9492.540039 | 9666.530273 | 9492.540039 | 9572.30957 | 9572.30957 | 248430000 | |
2003-10-06 | 9572.389648 | 9624.910156 | 9562.530273 | 9594.980469 | 9594.980469 | 130430000 | |
2003-10-07 | 9593.280273 | 9654.610352 | 9536.019531 | 9654.610352 | 9654.610352 | 196530000 | |
2003-10-08 | 9653.330078 | 9672.019531 | 9595.280273 | 9630.900391 | 9630.900391 | 183620000 | |
2003-10-09 | 9633.349609 | 9768.69043 | 9633.200195 | 9680.009766 | 9680.009766 | 254740000 | |
2003-10-10 | 9682.900391 | 9712.240234 | 9656.530273 | 9674.679688 | 9674.679688 | 181510000 | |
2003-10-13 | 9675.719727 | 9783.490234 | 9675.570313 | 9764.379883 | 9764.379883 | 166220000 | |
2003-10-14 | 9763.269531 | 9812.980469 | 9732.30957 | 9812.980469 | 9812.980469 | 182210000 | |
2003-10-15 | 9824.089844 | 9850.009766 | 9764.459961 | 9803.049805 | 9803.049805 | 245140000 | |
2003-10-16 | 9798.679688 | 9823.419922 | 9730.379883 | 9791.719727 | 9791.719727 | 209300000 | |
2003-10-17 | 9791.860352 | 9815.790039 | 9701.719727 | 9721.790039 | 9721.790039 | 191120000 | |
2003-10-20 | 9721.5 | 9777.94043 | 9705.570313 | 9777.94043 | 9777.94043 | 173840000 | |
2003-10-21 | 9778.30957 | 9784.30957 | 9736.679688 | 9747.639648 | 9747.639648 | 207690000 | |
2003-10-22 | 9741.980469 | 9742.049805 | 9580.240234 | 9598.240234 | 9598.240234 | 226890000 | |
2003-10-23 | 9597.200195 | 9622.160156 | 9551.730469 | 9613.129883 | 9613.129883 | 198250000 | |
2003-10-24 | 9600.980469 | 9600.980469 | 9497.719727 | 9582.459961 | 9582.459961 | 297430000 | |
2003-10-27 | 9584.540039 | 9663.790039 | 9584.540039 | 9608.160156 | 9608.160156 | 193710000 | |
2003-10-28 | 9609.719727 | 9749.94043 | 9609.719727 | 9748.30957 | 9748.30957 | 232950000 | |
2003-10-29 | 9747.049805 | 9787.269531 | 9724.679688 | 9774.530273 | 9774.530273 | 224900000 | |
2003-10-30 | 9772.009766 | 9838.759766 | 9754.009766 | 9786.610352 | 9786.610352 | 239250000 | |
2003-10-31 | 9786.75 | 9839.860352 | 9786.75 | 9801.120117 | 9801.120117 | 199610000 | |
2003-11-03 | 9802.459961 | 9896.160156 | 9802.379883 | 9858.459961 | 9858.459961 | 190630000 | |
2003-11-04 | 9857.490234 | 9874.830078 | 9819.860352 | 9838.830078 | 9838.830078 | 197300000 | |
2003-11-05 | 9837.639648 | 9859.339844 | 9778.30957 | 9820.830078 | 9820.830078 | 178470000 | |
2003-11-06 | 9820.679688 | 9870.599609 | 9773.120117 | 9856.969727 | 9856.969727 | 183020000 | |
2003-11-07 | 9857.120117 | 9903.570313 | 9798.610352 | 9809.790039 | 9809.790039 | 199350000 | |
2003-11-10 | 9807.490234 | 9824.379883 | 9736.900391 | 9756.530273 | 9756.530273 | 172460000 | |
2003-11-11 | 9756.530273 | 9761.200195 | 9719.049805 | 9737.790039 | 9737.790039 | 162750000 | |
2003-11-12 | 9729.5 | 9859.339844 | 9729.419922 | 9848.830078 | 9848.830078 | 188850000 | |
2003-11-13 | 9846.969727 | 9852.900391 | 9792.009766 | 9837.94043 | 9837.94043 | 205640000 | |
2003-11-14 | 9836.459961 | 9892.969727 | 9737.790039 | 9768.679688 | 9768.679688 | 222160000 | |
2003-11-17 | 9765.639648 | 9765.639648 | 9629.870117 | 9710.830078 | 9710.830078 | 204910000 | |
2003-11-18 | 9711.44043 | 9750.459961 | 9622.389648 | 9624.160156 | 9624.160156 | 229300000 | |
2003-11-19 | 9620.679688 | 9707.639648 | 9614.240234 | 9690.459961 | 9690.459961 | 192500000 | |
2003-11-20 | 9688.459961 | 9726.089844 | 9613.719727 | 9619.419922 | 9619.419922 | 205970000 | |
2003-11-21 | 9622.019531 | 9650.30957 | 9585.5 | 9628.530273 | 9628.530273 | 209010000 | |
2003-11-24 | 9629.870117 | 9749.349609 | 9629.870117 | 9747.790039 | 9747.790039 | 192330000 | |
2003-11-25 | 9748.679688 | 9795.209961 | 9723.790039 | 9763.94043 | 9763.94043 | 172500000 | |
2003-11-26 | 9763.490234 | 9794.679688 | 9706.009766 | 9779.570313 | 9779.570313 | 162210000 | |
2003-11-28 | 9779.719727 | 9804.980469 | 9764.830078 | 9782.459961 | 9782.459961 | 79160000 | |
2003-12-01 | 9785.349609 | 9902.230469 | 9785.349609 | 9899.049805 | 9899.049805 | 227650000 | |
2003-12-02 | 9899.639648 | 9900.450195 | 9837.269531 | 9853.639648 | 9853.639648 | 257640000 | |
2003-12-03 | 9851.94043 | 9942.009766 | 9851.419922 | 9873.419922 | 9873.419922 | 222570000 | |
2003-12-04 | 9874.830078 | 9933.860352 | 9865.780273 | 9930.820313 | 9930.820313 | 267840000 | |
2003-12-05 | 9923.269531 | 9923.419922 | 9846.30957 | 9862.679688 | 9862.679688 | 201640000 | |
2003-12-08 | 9862.009766 | 9970.160156 | 9859.570313 | 9965.269531 | 9965.269531 | 192730000 | |
2003-12-09 | 9966.450195 | 10003.120117 | 9916.900391 | 9923.419922 | 9923.419922 | 231390000 | |
2003-12-10 | 9922.379883 | 9958.379883 | 9882.379883 | 9921.860352 | 9921.860352 | 220980000 | |
2003-12-11 | 9922.450195 | 10026.530273 | 9920.969727 | 10008.160156 | 10008.160156 | 208630000 | |
2003-12-12 | 10008.75 | 10052.070313 | 9976.790039 | 10042.160156 | 10042.160156 | 176900000 | |
2003-12-15 | 10046.530273 | 10139.629883 | 10021.639648 | 10022.820313 | 10022.820313 | 247020000 | |
2003-12-16 | 10023.339844 | 10137.629883 | 10023.339844 | 10129.55957 | 10129.55957 | 233730000 | |
2003-12-17 | 10128.75 | 10146.379883 | 10094.75 | 10145.259766 | 10145.259766 | 179180000 | |
2003-12-18 | 10141.410156 | 10254.080078 | 10137.339844 | 10248.080078 | 10248.080078 | 218010000 | |
2003-12-19 | 10249.480469 | 10293.19043 | 10230.080078 | 10278.219727 | 10278.219727 | 279780000 | |
2003-12-22 | 10276.480469 | 10338 | 10255.259766 | 10338 | 10338 | 165730000 | |
2003-12-23 | 10337.55957 | 10375.929688 | 10296.150391 | 10341.259766 | 10341.259766 | 151090000 | |
2003-12-24 | 10341.410156 | 10341.480469 | 10305.120117 | 10305.19043 | 10305.19043 | 86180000 | |
2003-12-26 | 10305.849609 | 10343.040039 | 10304.820313 | 10324.669922 | 10324.669922 | 49520000 | |
2003-12-29 | 10321.349609 | 10450 | 10321.349609 | 10450 | 10450 | 156400000 | |
2003-12-30 | 10449.700195 | 10456.070313 | 10405.849609 | 10425.040039 | 10425.040039 | 132800000 | |
2003-12-31 | 10426.299805 | 10462.44043 | 10407.040039 | 10453.919922 | 10453.919922 | 138670000 | |
2004-01-02 | 10452.740234 | 10527.030273 | 10384.299805 | 10409.849609 | 10409.849609 | 168890000 | |
2004-01-05 | 10411.849609 | 10544.070313 | 10411.849609 | 10544.070313 | 10544.070313 | 221290000 | |
2004-01-06 | 10543.849609 | 10549.179688 | 10499.849609 | 10538.660156 | 10538.660156 | 191460000 | |
2004-01-07 | 10535.459961 | 10539.459961 | 10466.290039 | 10529.030273 | 10529.030273 | 225490000 | |
2004-01-08 | 10530.070313 | 10592.589844 | 10530.070313 | 10592.44043 | 10592.44043 | 237770000 | |
2004-01-09 | 10589.25 | 10589.25 | 10448.669922 | 10458.889648 | 10458.889648 | 223250000 | |
2004-01-12 | 10461.549805 | 10491.629883 | 10444.150391 | 10485.179688 | 10485.179688 | 197960000 | |
2004-01-13 | 10485.179688 | 10509.849609 | 10367.410156 | 10427.179688 | 10427.179688 | 197310000 | |
2004-01-14 | 10428.669922 | 10548.509766 | 10428.669922 | 10538.370117 | 10538.370117 | 186280000 | |
2004-01-15 | 10534.519531 | 10592.740234 | 10477.179688 | 10553.849609 | 10553.849609 | 260090000 | |
2004-01-16 | 10556.370117 | 10600.740234 | 10542.519531 | 10600.509766 | 10600.509766 | 254170000 | |
2004-01-20 | 10601.400391 | 10616.959961 | 10519.490234 | 10528.660156 | 10528.660156 | 224300000 | |
2004-01-21 | 10522.769531 | 10643.549805 | 10490.959961 | 10623.620117 | 10623.620117 | 214920000 | |
2004-01-22 | 10624.219727 | 10660.879883 | 10607.400391 | 10623.179688 | 10623.179688 | 219720000 | |
2004-01-23 | 10625.25 | 10643.480469 | 10523.849609 | 10568.290039 | 10568.290039 | 234260000 | |
2004-01-26 | 10568 | 10705.179688 | 10561.849609 | 10702.509766 | 10702.509766 | 186170000 | |
2004-01-27 | 10701.099609 | 10701.769531 | 10609.919922 | 10609.919922 | 10609.919922 | 206560000 | |
2004-01-28 | 10610.070313 | 10658.429688 | 10437.780273 | 10468.370117 | 10468.370117 | 247660000 | |
2004-01-29 | 10467.410156 | 10522.589844 | 10417.849609 | 10510.290039 | 10510.290039 | 273970000 | |
2004-01-30 | 10510.219727 | 10510.80957 | 10438.959961 | 10488.070313 | 10488.070313 | 208990000 | |
2004-02-02 | 10487.780273 | 10568.959961 | 10434.669922 | 10499.179688 | 10499.179688 | 224800000 | |
2004-02-03 | 10499.480469 | 10528.959961 | 10457.110352 | 10505.179688 | 10505.179688 | 183810000 | |
2004-02-04 | 10503.110352 | 10524.219727 | 10447.179688 | 10470.740234 | 10470.740234 | 227760000 | |
2004-02-05 | 10469.330078 | 10522.519531 | 10453.549805 | 10495.549805 | 10495.549805 | 187810000 | |
2004-02-06 | 10494.889648 | 10593.400391 | 10464.519531 | 10593.030273 | 10593.030273 | 182880000 | |
2004-02-09 | 10592 | 10618.509766 | 10564.44043 | 10579.030273 | 10579.030273 | 160720000 | |
2004-02-10 | 10578.740234 | 10626.660156 | 10559.259766 | 10613.849609 | 10613.849609 | 160590000 | |
2004-02-11 | 10605.480469 | 10746.879883 | 10572.589844 | 10737.700195 | 10737.700195 | 277850000 | |
2004-02-12 | 10735.179688 | 10735.290039 | 10688.360352 | 10694.070313 | 10694.070313 | 197560000 | |
2004-02-13 | 10696.219727 | 10734.69043 | 10604.139648 | 10627.849609 | 10627.849609 | 244990000 | |
2004-02-17 | 10628.879883 | 10735.25 | 10628.740234 | 10714.879883 | 10714.879883 | 169730000 | |
2004-02-18 | 10706.679688 | 10720.509766 | 10646.959961 | 10671.990234 | 10671.990234 | 164370000 | |
2004-02-19 | 10674.589844 | 10753.629883 | 10656.589844 | 10664.730469 | 10664.730469 | 219890000 | |
2004-02-20 | 10666.290039 | 10688.219727 | 10580.660156 | 10619.030273 | 10619.030273 | 220560000 | |
2004-02-23 | 10619.549805 | 10644.959961 | 10560.44043 | 10609.620117 | 10609.620117 | 229950000 | |
2004-02-24 | 10609.549805 | 10637.110352 | 10521.700195 | 10566.370117 | 10566.370117 | 225670000 | |
2004-02-25 | 10566.589844 | 10615.55957 | 10560.070313 | 10601.620117 | 10601.620117 | 192420000 | |
2004-02-26 | 10598.139648 | 10612.139648 | 10539.330078 | 10580.139648 | 10580.139648 | 223230000 | |
2004-02-27 | 10581.549805 | 10652.360352 | 10563.629883 | 10583.919922 | 10583.919922 | 200050000 | |
2004-03-01 | 10582.25 | 10695.549805 | 10582.219727 | 10678.139648 | 10678.139648 | 185030000 | |
2004-03-02 | 10678.360352 | 10678.360352 | 10568.879883 | 10591.480469 | 10591.480469 | 215580000 | |
2004-03-03 | 10588.589844 | 10610 | 10550.139648 | 10593.110352 | 10593.110352 | 188800000 | |
2004-03-04 | 10593.480469 | 10603.25 | 10562.740234 | 10588 | 10588 | 161050000 | |
2004-03-05 | 10582.589844 | 10651.330078 | 10524.589844 | 10595.549805 | 10595.549805 | 266500000 | |
2004-03-08 | 10595.370117 | 10634.290039 | 10526.889648 | 10529.480469 | 10529.480469 | 199300000 | |
2004-03-09 | 10529.519531 | 10529.700195 | 10424.070313 | 10456.959961 | 10456.959961 | 246270000 | |
2004-03-10 | 10457.589844 | 10473.860352 | 10284.669922 | 10296.889648 | 10296.889648 | 259000000 | |
2004-03-11 | 10288.849609 | 10321.410156 | 10120.379883 | 10128.379883 | 10128.379883 | 292050000 | |
2004-03-12 | 10130.669922 | 10241.19043 | 10130.669922 | 10240.080078 | 10240.080078 | 223350000 | |
2004-03-15 | 10238.450195 | 10241.110352 | 10092.469727 | 10102.889648 | 10102.889648 | 219150000 | |
2004-03-16 | 10103.410156 | 10221.110352 | 10103.410156 | 10184.669922 | 10184.669922 | 194560000 | |
2004-03-17 | 10184.669922 | 10326.519531 | 10184.299805 | 10300.299805 | 10300.299805 | 181210000 | |
2004-03-18 | 10298.959961 | 10328.820313 | 10214.150391 | 10295.780273 | 10295.780273 | 218820000 | |
2004-03-19 | 10295.849609 | 10314.589844 | 10182.599609 | 10186.599609 | 10186.599609 | 261590000 | |
2004-03-22 | 10185.929688 | 10186.150391 | 10012.160156 | 10064.75 | 10064.75 | 248930000 | |
2004-03-23 | 10066.669922 | 10131.349609 | 10047.410156 | 10063.639648 | 10063.639648 | 215260000 | |
2004-03-24 | 10065.410156 | 10108.150391 | 10007.490234 | 10048.230469 | 10048.230469 | 224310000 | |
2004-03-25 | 10049.55957 | 10226.080078 | 10049.490234 | 10218.820313 | 10218.820313 | 216420000 | |
2004-03-26 | 10218.370117 | 10271.780273 | 10181.040039 | 10212.969727 | 10212.969727 | 198830000 | |
2004-03-29 | 10212.910156 | 10350.450195 | 10212.910156 | 10329.629883 | 10329.629883 | 197150000 | |
2004-03-30 | 10327.629883 | 10387.259766 | 10306.150391 | 10381.700195 | 10381.700195 | 189060000 | |
2004-03-31 | 10380.889648 | 10401.700195 | 10314.889648 | 10357.700195 | 10357.700195 | 207420000 | |
2004-04-01 | 10357.519531 | 10419.040039 | 10342.589844 | 10373.330078 | 10373.330078 | 218660000 | |
2004-04-02 | 10375.330078 | 10496.44043 | 10375.330078 | 10470.589844 | 10470.589844 | 243070000 | |
2004-04-05 | 10470.589844 | 10558.660156 | 10465.629883 | 10558.370117 | 10558.370117 | 182130000 | |
2004-04-06 | 10553.759766 | 10570.80957 | 10505.110352 | 10570.80957 | 10570.80957 | 175720000 | |
2004-04-07 | 10569.259766 | 10569.259766 | 10465.330078 | 10480.150391 | 10480.150391 | 218040000 | |
2004-04-08 | 10482.769531 | 10554.099609 | 10393.910156 | 10442.030273 | 10442.030273 | 187730000 | |
2004-04-12 | 10444.379883 | 10526.269531 | 10443.80957 | 10515.55957 | 10515.55957 | 142190000 | |
2004-04-13 | 10516.049805 | 10552.610352 | 10361.990234 | 10381.280273 | 10381.280273 | 202540000 | |
2004-04-14 | 10378.099609 | 10415.280273 | 10322.94043 | 10377.950195 | 10377.950195 | 230460000 | |
2004-04-15 | 10377.950195 | 10430.620117 | 10322.160156 | 10397.459961 | 10397.459961 | 262880000 | |
2004-04-16 | 10398.320313 | 10460.05957 | 10376.389648 | 10451.969727 | 10451.969727 | 234660000 | |
2004-04-19 | 10451.620117 | 10451.759766 | 10399.469727 | 10437.849609 | 10437.849609 | 173340000 | |
2004-04-20 | 10437.849609 | 10487.669922 | 10313.580078 | 10314.5 | 10314.5 | 204710000 | |
2004-04-21 | 10311.870117 | 10332.879883 | 10250.480469 | 10317.269531 | 10317.269531 | 232630000 | |
2004-04-22 | 10314.990234 | 10496.610352 | 10292.280273 | 10461.200195 | 10461.200195 | 265740000 | |
2004-04-23 | 10463.110352 | 10482.910156 | 10410.599609 | 10472.839844 | 10472.839844 | 277070000 | |
2004-04-26 | 10472.910156 | 10512.790039 | 10418.120117 | 10444.730469 | 10444.730469 | 183040000 | |
2004-04-27 | 10445.379883 | 10537.349609 | 10441.75 | 10478.160156 | 10478.160156 | 213410000 | |
2004-04-28 | 10476.669922 | 10476.950195 | 10333.870117 | 10342.599609 | 10342.599609 | 232090000 | |
2004-04-29 | 10339.410156 | 10407.969727 | 10219.179688 | 10272.269531 | 10272.269531 | 231880000 | |
2004-04-30 | 10273.05957 | 10333.870117 | 10225.570313 | 10225.570313 | 10225.570313 | 218010000 | |
2004-05-03 | 10227.269531 | 10329.049805 | 10227.129883 | 10314 | 10314 | 198830000 | |
2004-05-04 | 10314.320313 | 10386.320313 | 10266.169922 | 10317.200195 | 10317.200195 | 208020000 | |
2004-05-05 | 10316.980469 | 10348.349609 | 10291.080078 | 10310.950195 | 10310.950195 | 172170000 | |
2004-05-06 | 10308.200195 | 10308.200195 | 10170.509766 | 10241.259766 | 10241.259766 | 202690000 | |
2004-05-07 | 10240.620117 | 10271.990234 | 10114.860352 | 10117.339844 | 10117.339844 | 228140000 | |
2004-05-10 | 10116.280273 | 10116.280273 | 9932.740234 | 9990.019531 | 9990.019531 | 272130000 | |
2004-05-11 | 9989.240234 | 10038.349609 | 9974.049805 | 10019.469727 | 10019.469727 | 223650000 | |
2004-05-12 | 10011.519531 | 10048.209961 | 9852.19043 | 10045.160156 | 10045.160156 | 246410000 | |
2004-05-13 | 10044.30957 | 10074.110352 | 9970.929688 | 10010.740234 | 10010.740234 | 215300000 | |
2004-05-14 | 10008.429688 | 10065.679688 | 9938.419922 | 10012.870117 | 10012.870117 | 175180000 | |
2004-05-17 | 10009.919922 | 10009.919922 | 9862.769531 | 9906.910156 | 9906.910156 | 199660000 | |
2004-05-18 | 9906.709961 | 9987.040039 | 9906.639648 | 9968.509766 | 9968.509766 | 191770000 | |
2004-05-19 | 9962.549805 | 10093.209961 | 9933.110352 | 9937.709961 | 9937.709961 | 227420000 | |
2004-05-20 | 9939.120117 | 9970.639648 | 9900.589844 | 9937.639648 | 9937.639648 | 155570000 | |
2004-05-21 | 9939.339844 | 10036.780273 | 9939.269531 | 9966.740234 | 9966.740234 | 180980000 | |
2004-05-24 | 9968.019531 | 10045.450195 | 9927.139648 | 9958.429688 | 9958.429688 | 187000000 | |
2004-05-25 | 9958.080078 | 10121.669922 | 9915.860352 | 10117.620117 | 10117.620117 | 213950000 | |
2004-05-26 | 10116.839844 | 10128.839844 | 10077.80957 | 10109.889648 | 10109.889648 | 171700000 | |
2004-05-27 | 10109.889648 | 10222.240234 | 10109.889648 | 10205.200195 | 10205.200195 | 186670000 | |
2004-05-28 | 10205.830078 | 10216.629883 | 10172.769531 | 10188.450195 | 10188.450195 | 159560000 | |
2004-06-01 | 10187.179688 | 10214.570313 | 10134.860352 | 10202.650391 | 10202.650391 | 166590000 | |
2004-06-02 | 10199.780273 | 10288.80957 | 10197.05957 | 10262.969727 | 10262.969727 | 183540000 | |
2004-06-03 | 10261.849609 | 10281.919922 | 10193.780273 | 10195.910156 | 10195.910156 | 162840000 | |
2004-06-04 | 10196.830078 | 10302.080078 | 10196.69043 | 10242.820313 | 10242.820313 | 161190000 | |
2004-06-07 | 10243.30957 | 10391.150391 | 10243.30957 | 10391.080078 | 10391.080078 | 172490000 | |
2004-06-08 | 10389.410156 | 10432.80957 | 10353.049805 | 10432.519531 | 10432.519531 | 170220000 | |
2004-06-09 | 10431.099609 | 10431.320313 | 10364.959961 | 10368.44043 | 10368.44043 | 175090000 | |
2004-06-10 | 10367.799805 | 10410.950195 | 10367.799805 | 10410.099609 | 10410.099609 | 154090000 | |
2004-06-14 | 10401.230469 | 10401.299805 | 10307.049805 | 10334.730469 | 10334.730469 | 166530000 | |
2004-06-15 | 10336.509766 | 10428.049805 | 10336.509766 | 10380.429688 | 10380.429688 | 223780000 | |
2004-06-16 | 10380.230469 | 10393.419922 | 10355.509766 | 10379.580078 | 10379.580078 | 153020000 | |
2004-06-17 | 10378.589844 | 10390.009766 | 10338.129883 | 10377.519531 | 10377.519531 | 169820000 | |
2004-06-18 | 10375.820313 | 10437.900391 | 10358 | 10416.410156 | 10416.410156 | 300680000 | |
2004-06-21 | 10417.820313 | 10440.049805 | 10363.360352 | 10371.469727 | 10371.469727 | 175300000 | |
2004-06-22 | 10370.209961 | 10401.179688 | 10307.25 | 10395.070313 | 10395.070313 | 203470000 | |
2004-06-23 | 10395.139648 | 10498.669922 | 10323.320313 | 10479.570313 | 10479.570313 | 210770000 | |
2004-06-24 | 10477.429688 | 10487.459961 | 10433.55957 | 10443.80957 | 10443.80957 | 214330000 | |
2004-06-25 | 10444.240234 | 10487.540039 | 10369.919922 | 10371.839844 | 10371.839844 | 308250000 | |
2004-06-28 | 10377.519531 | 10464.379883 | 10337.700195 | 10357.089844 | 10357.089844 | 231100000 | |
2004-06-29 | 10356.349609 | 10429.129883 | 10341.679688 | 10413.429688 | 10413.429688 | 180210000 | |
2004-06-30 | 10413.429688 | 10471.240234 | 10375.669922 | 10435.480469 | 10435.480469 | 227800000 | |
2004-07-01 | 10434 | 10448.089844 | 10274.509766 | 10334.160156 | 10334.160156 | 234900000 | |
2004-07-02 | 10334 | 10334.080078 | 10264.919922 | 10282.830078 | 10282.830078 | 146600000 | |
2004-07-06 | 10280.259766 | 10280.259766 | 10191.400391 | 10219.339844 | 10219.339844 | 180070000 | |
2004-07-07 | 10211.919922 | 10266.610352 | 10199.290039 | 10240.290039 | 10240.290039 | 179940000 | |
2004-07-08 | 10238.519531 | 10263.730469 | 10166.25 | 10171.55957 | 10171.55957 | 181790000 | |
2004-07-09 | 10173.120117 | 10239.25 | 10173.120117 | 10213.219727 | 10213.219727 | 161230000 | |
2004-07-12 | 10211.75 | 10257.099609 | 10162.179688 | 10238.219727 | 10238.219727 | 155520000 | |
2004-07-13 | 10238.370117 | 10257.099609 | 10230.629883 | 10247.589844 | 10247.589844 | 160630000 | |
2004-07-14 | 10232.839844 | 10286.889648 | 10172.389648 | 10208.799805 | 10208.799805 | 298900000 | |
2004-07-15 | 10208.200195 | 10235.650391 | 10162.94043 | 10163.160156 | 10163.160156 | 231930000 | |
2004-07-16 | 10162.339844 | 10238.370117 | 10135.129883 | 10139.780273 | 10139.780273 | 267310000 | |
2004-07-19 | 10140.950195 | 10148.629883 | 10063.30957 | 10094.05957 | 10094.05957 | 198380000 | |
2004-07-20 | 10094.429688 | 10155.629883 | 10072.679688 | 10149.070313 | 10149.070313 | 197640000 | |
2004-07-21 | 10156.299805 | 10237.120117 | 10045.610352 | 10046.129883 | 10046.129883 | 277570000 | |
2004-07-22 | 10047.599609 | 10073.490234 | 9946.879883 | 10050.330078 | 10050.330078 | 247870000 | |
2004-07-23 | 10045.459961 | 10045.469727 | 9931.769531 | 9962.219727 | 9962.219727 | 238540000 | |
2004-07-26 | 9964.709961 | 10003.799805 | 9913.919922 | 9961.919922 | 9961.919922 | 221240000 | |
2004-07-27 | 9963.540039 | 10103.129883 | 9963.540039 | 10085.139648 | 10085.139648 | 236270000 | |
2004-07-28 | 10084.030273 | 10146.860352 | 9994.219727 | 10117.070313 | 10117.070313 | 223560000 | |
2004-07-29 | 10115.519531 | 10163.009766 | 10084.839844 | 10129.240234 | 10129.240234 | 215050000 | |
2004-07-30 | 10129.120117 | 10149.650391 | 10086.320313 | 10139.709961 | 10139.709961 | 197240000 | |
2004-08-02 | 10138.450195 | 10203.55957 | 10101.360352 | 10179.160156 | 10179.160156 | 177330000 | |
2004-08-03 | 10178.269531 | 10178.280273 | 10102.839844 | 10120.240234 | 10120.240234 | 190880000 | |
2004-08-04 | 10117.959961 | 10162.419922 | 10068.110352 | 10126.509766 | 10126.509766 | 157430000 | |
2004-08-05 | 10127.099609 | 10129.089844 | 9955.730469 | 9963.030273 | 9963.030273 | 178250000 | |
2004-08-06 | 9960.669922 | 9960.740234 | 9793.049805 | 9815.330078 | 9815.330078 | 215870000 | |
2004-08-09 | 9816.139648 | 9858.679688 | 9811.120117 | 9814.660156 | 9814.660156 | 148320000 | |
2004-08-10 | 9815.549805 | 9944.669922 | 9815.469727 | 9944.669922 | 9944.669922 | 167590000 | |
2004-08-11 | 9931.240234 | 9954.179688 | 9841.360352 | 9938.320313 | 9938.320313 | 182920000 | |
2004-08-12 | 9936.480469 | 9936.480469 | 9808.540039 | 9814.589844 | 9814.589844 | 248090000 | |
2004-08-13 | 9814.110352 | 9854.919922 | 9783.910156 | 9825.349609 | 9825.349609 | 182590000 | |
2004-08-16 | 9825.349609 | 9967.080078 | 9825.349609 | 9954.549805 | 9954.549805 | 176390000 | |
2004-08-17 | 9955.5 | 10023.94043 | 9952.110352 | 9972.830078 | 9972.830078 | 186120000 | |
2004-08-18 | 9964.219727 | 10083.150391 | 9934.049805 | 10083.150391 | 10083.150391 | 187150000 | |
2004-08-19 | 10082.780273 | 10082.780273 | 9989.870117 | 10040.820313 | 10040.820313 | 162780000 | |
2004-08-20 | 10040.80957 | 10126.879883 | 10012.509766 | 10110.139648 | 10110.139648 | 209750000 | |
2004-08-23 | 10111.099609 | 10131.080078 | 10067.969727 | 10073.049805 | 10073.049805 | 144500000 | |
2004-08-24 | 10074.889648 | 10146.790039 | 10062.129883 | 10098.629883 | 10098.629883 | 143050000 | |
2004-08-25 | 10098.490234 | 10199.209961 | 10068.110352 | 10181.740234 | 10181.740234 | 172570000 | |
2004-08-26 | 10181.070313 | 10193.540039 | 10155.860352 | 10173.410156 | 10173.410156 | 131960000 | |
2004-08-27 | 10174.070313 | 10211.25 | 10166.69043 | 10195.009766 | 10195.009766 | 114580000 | |
2004-08-30 | 10193.830078 | 10196.780273 | 10122.519531 | 10122.519531 | 10122.519531 | 114850000 | |
2004-08-31 | 10121.969727 | 10173.919922 | 10074.219727 | 10173.919922 | 10173.919922 | 163580000 | |
2004-09-01 | 10170.120117 | 10208.269531 | 10110.650391 | 10168.459961 | 10168.459961 | 171950000 | |
2004-09-02 | 10168.389648 | 10301.490234 | 10162.049805 | 10290.280273 | 10290.280273 | 181200000 | |
2004-09-03 | 10277.820313 | 10321.769531 | 10260.200195 | 10260.200195 | 10260.200195 | 215670000 | |
2004-09-07 | 10261.519531 | 10363.360352 | 10261.450195 | 10342.790039 | 10342.790039 | 204530000 | |
2004-09-08 | 10342.419922 | 10361.219727 | 10305.179688 | 10313.360352 | 10313.360352 | 222220000 | |
2004-09-09 | 10314.69043 | 10337.330078 | 10269.490234 | 10289.099609 | 10289.099609 | 223160000 | |
2004-09-10 | 10289.469727 | 10321.919922 | 10237.780273 | 10313.070313 | 10313.070313 | 217580000 | |
2004-09-13 | 10306.650391 | 10348.389648 | 10292.570313 | 10314.759766 | 10314.759766 | 203200000 | |
2004-09-14 | 10315.129883 | 10340.129883 | 10303.410156 | 10318.160156 | 10318.160156 | 186180000 | |
2004-09-15 | 10316.900391 | 10317.049805 | 10228.780273 | 10231.360352 | 10231.360352 | 203740000 | |
2004-09-16 | 10231.589844 | 10281.879883 | 10228.639648 | 10244.490234 | 10244.490234 | 173240000 | |
2004-09-17 | 10245.820313 | 10314.759766 | 10245.740234 | 10284.459961 | 10284.459961 | 295880000 | |
2004-09-20 | 10283.870117 | 10283.870117 | 10187.19043 | 10204.889648 | 10204.889648 | 222360000 | |
2004-09-21 | 10204.519531 | 10270.519531 | 10200.25 | 10244.929688 | 10244.929688 | 223840000 | |
2004-09-22 | 10244.049805 | 10244.049805 | 10097.370117 | 10109.179688 | 10109.179688 | 240390000 | |
2004-09-23 | 10108.290039 | 10108.740234 | 10031.160156 | 10038.900391 | 10038.900391 | 222620000 | |
2004-09-24 | 10039.419922 | 10081.299805 | 10034.849609 | 10047.240234 | 10047.240234 | 204060000 | |
2004-09-27 | 10046.650391 | 10046.650391 | 9985.370117 | 9988.540039 | 9988.540039 | 198710000 | |
2004-09-28 | 9989.730469 | 10099.519531 | 9977.919922 | 10077.400391 | 10077.400391 | 232170000 | |
2004-09-29 | 10056.75 | 10136.240234 | 10050.55957 | 10136.240234 | 10136.240234 | 218540000 | |
2004-09-30 | 10136.379883 | 10142.94043 | 10038.900391 | 10080.269531 | 10080.269531 | 377130000 | |
2004-10-01 | 10082.040039 | 10198.620117 | 10082.040039 | 10192.650391 | 10192.650391 | 267550000 | |
2004-10-04 | 10191.400391 | 10270.370117 | 10191.400391 | 10216.540039 | 10216.540039 | 253190000 | |
2004-10-05 | 10216.759766 | 10221.110352 | 10158.070313 | 10177.679688 | 10177.679688 | 224410000 | |
2004-10-06 | 10170.700195 | 10240.139648 | 10157.990234 | 10239.919922 | 10239.919922 | 232020000 | |
2004-10-07 | 10239.839844 | 10240.950195 | 10124.519531 | 10125.400391 | 10125.400391 | 275340000 | |
2004-10-08 | 10124.110352 | 10148.040039 | 10036.320313 | 10055.200195 | 10055.200195 | 228590000 | |
2004-10-11 | 10056.089844 | 10098.780273 | 10056.089844 | 10081.969727 | 10081.969727 | 157180000 | |
2004-10-12 | 10080.419922 | 10102.330078 | 10017.150391 | 10077.179688 | 10077.179688 | 215820000 | |
2004-10-13 | 10085.209961 | 10127.169922 | 9957.790039 | 10002.330078 | 10002.330078 | 276800000 | |
2004-10-14 | 10002.540039 | 10003.360352 | 9875.129883 | 9894.450195 | 9894.450195 | 268650000 | |
2004-10-15 | 9895.629883 | 9982.709961 | 9895.549805 | 9933.379883 | 9933.379883 | 317590000 | |
2004-10-18 | 9932.980469 | 9960.150391 | 9861.629883 | 9956.320313 | 9956.320313 | 227840000 | |
2004-10-19 | 9958.379883 | 10020.549805 | 9894.889648 | 9897.620117 | 9897.620117 | 264220000 | |
2004-10-20 | 9895.19043 | 9895.700195 | 9804.19043 | 9886.929688 | 9886.929688 | 272670000 | |
2004-10-21 | 9884.650391 | 9903.150391 | 9800.870117 | 9865.759766 | 9865.759766 | 272050000 | |
2004-10-22 | 9863.849609 | 9883.25 | 9753.019531 | 9757.80957 | 9757.80957 | 258220000 | |
2004-10-25 | 9757.219727 | 9777.870117 | 9708.400391 | 9749.990234 | 9749.990234 | 233370000 | |
2004-10-26 | 9750.589844 | 9888.480469 | 9749.549805 | 9888.480469 | 9888.480469 | 273770000 | |
2004-10-27 | 9888.25 | 10018.549805 | 9841.950195 | 10002.030273 | 10002.030273 | 256200000 | |
2004-10-28 | 9998.94043 | 10044.950195 | 9952.480469 | 10004.540039 | 10004.540039 | 254490000 | |
2004-10-29 | 10004.69043 | 10044.139648 | 9990.830078 | 10027.469727 | 10027.469727 | 262950000 | |
2004-11-01 | 10028.730469 | 10076.589844 | 10010.150391 | 10054.389648 | 10054.389648 | 267040000 | |
2004-11-02 | 10053.870117 | 10132.990234 | 10011.179688 | 10035.730469 | 10035.730469 | 369480000 | |
2004-11-03 | 10037.5 | 10215.509766 | 10037.429688 | 10137.049805 | 10137.049805 | 332790000 | |
2004-11-04 | 10132.480469 | 10318.230469 | 10127.980469 | 10314.759766 | 10314.759766 | 365770000 | |
2004-11-05 | 10317.049805 | 10416.669922 | 10316.980469 | 10387.540039 | 10387.540039 | 325770000 | |
2004-11-08 | 10385.150391 | 10405.69043 | 10361.44043 | 10391.30957 | 10391.30957 | 258040000 | |
2004-11-09 | 10387.620117 | 10427.80957 | 10368.589844 | 10386.370117 | 10386.370117 | 248430000 | |
2004-11-10 | 10378.589844 | 10439.400391 | 10378.589844 | 10385.480469 | 10385.480469 | 281290000 | |
2004-11-11 | 10386.950195 | 10486.650391 | 10386.950195 | 10469.839844 | 10469.839844 | 254080000 | |
2004-11-12 | 10469.209961 | 10539.599609 | 10460.400391 | 10539.009766 | 10539.009766 | 322250000 | |
2004-11-15 | 10541.889648 | 10563.019531 | 10517.129883 | 10550.240234 | 10550.240234 | 266460000 | |
2004-11-16 | 10549.790039 | 10549.790039 | 10477.950195 | 10487.650391 | 10487.650391 | 237060000 | |
2004-11-17 | 10481.830078 | 10602.849609 | 10481.830078 | 10549.570313 | 10549.570313 | 295230000 | |
2004-11-18 | 10549.200195 | 10585.259766 | 10547.389648 | 10572.549805 | 10572.549805 | 242230000 | |
2004-11-19 | 10571.629883 | 10573.740234 | 10438.580078 | 10456.910156 | 10456.910156 | 275340000 | |
2004-11-22 | 10455.730469 | 10508.040039 | 10432.009766 | 10489.419922 | 10489.419922 | 240410000 | |
2004-11-23 | 10486.69043 | 10514.990234 | 10436.379883 | 10492.599609 | 10492.599609 | 254780000 | |
2004-11-24 | 10493.860352 | 10527.400391 | 10482.259766 | 10520.30957 | 10520.30957 | 204070000 | |
2004-11-26 | 10518.69043 | 10543.290039 | 10508.55957 | 10522.230469 | 10522.230469 | 91510000 | |
2004-11-29 | 10520.639648 | 10557.410156 | 10417.080078 | 10475.900391 | 10475.900391 | 247670000 | |
2004-11-30 | 10475.269531 | 10483.139648 | 10428.019531 | 10428.019531 | 10428.019531 | 286900000 | |
2004-12-01 | 10425.799805 | 10590.219727 | 10425.759766 | 10590.219727 | 10590.219727 | 307970000 | |
2004-12-02 | 10590.44043 | 10629.160156 | 10544.769531 | 10585.120117 | 10585.120117 | 296050000 | |
2004-12-03 | 10597.900391 | 10643.049805 | 10560.580078 | 10592.209961 | 10592.209961 | 286270000 | |
2004-12-06 | 10591.320313 | 10591.990234 | 10526.820313 | 10547.05957 | 10547.05957 | 218660000 | |
2004-12-07 | 10546.799805 | 10567.160156 | 10440.360352 | 10440.580078 | 10440.580078 | 258710000 | |
2004-12-08 | 10438.769531 | 10506.849609 | 10438.660156 | 10494.230469 | 10494.230469 | 247020000 | |
2004-12-09 | 10492.450195 | 10562.509766 | 10418.629883 | 10552.820313 | 10552.820313 | 278740000 | |
2004-12-10 | 10552.160156 | 10575.580078 | 10522.679688 | 10543.219727 | 10543.219727 | 242290000 | |
2004-12-13 | 10543.44043 | 10642.530273 | 10543.209961 | 10638.320313 | 10638.320313 | 257530000 | |
2004-12-14 | 10640.530273 | 10695.070313 | 10621.030273 | 10676.450195 | 10676.450195 | 303800000 | |
2004-12-15 | 10675.709961 | 10706.160156 | 10636.469727 | 10691.450195 | 10691.450195 | 305010000 | |
2004-12-16 | 10691.709961 | 10726.849609 | 10661.669922 | 10705.639648 | 10705.639648 | 293600000 | |
2004-12-17 | 10704.830078 | 10739.330078 | 10641.879883 | 10649.919922 | 10649.919922 | 619180000 | |
2004-12-20 | 10652.139648 | 10735.269531 | 10652.070313 | 10661.599609 | 10661.599609 | 298650000 | |
2004-12-21 | 10661.889648 | 10765.269531 | 10661.889648 | 10759.429688 | 10759.429688 | 294880000 | |
2004-12-22 | 10752.339844 | 10822.679688 | 10739.19043 | 10815.889648 | 10815.889648 | 252910000 | |
2004-12-23 | 10815 | 10864.669922 | 10809.530273 | 10827.120117 | 10827.120117 | 193270000 | |
2004-12-27 | 10828.009766 | 10868.070313 | 10776.129883 | 10776.129883 | 10776.129883 | 170140000 | |
2004-12-28 | 10776.05957 | 10859.040039 | 10773.919922 | 10854.540039 | 10854.540039 | 169870000 | |
2004-12-29 | 10853.719727 | 10853.719727 | 10795.570313 | 10829.19043 | 10829.19043 | 162830000 | |
2004-12-30 | 10829.120117 | 10850.179688 | 10799.709961 | 10800.299805 | 10800.299805 | 146210000 | |
2004-12-31 | 10800.299805 | 10832.519531 | 10781.009766 | 10783.009766 | 10783.009766 | 141140000 | |
2005-01-03 | 10783.75 | 10867.389648 | 10710.070313 | 10729.429688 | 10729.429688 | 270620000 | |
2005-01-04 | 10727.80957 | 10769.55957 | 10605.150391 | 10630.780273 | 10630.780273 | 293280000 | |
2005-01-05 | 10629.530273 | 10684.429688 | 10597.75 | 10597.830078 | 10597.830078 | 263550000 | |
2005-01-06 | 10593.19043 | 10667.580078 | 10589.330078 | 10622.879883 | 10622.879883 | 232850000 | |
2005-01-07 | 10624.799805 | 10653.25 | 10571.740234 | 10603.959961 | 10603.959961 | 283770000 | |
2005-01-10 | 10603.44043 | 10663.740234 | 10582.379883 | 10621.030273 | 10621.030273 | 279500000 | |
2005-01-11 | 10619.769531 | 10619.769531 | 10531.540039 | 10556.219727 | 10556.219727 | 292050000 | |
2005-01-12 | 10561.320313 | 10622.879883 | 10499.469727 | 10617.780273 | 10617.780273 | 293140000 | |
2005-01-13 | 10617.410156 | 10618.150391 | 10485.730469 | 10505.830078 | 10505.830078 | 271180000 | |
2005-01-14 | 10506.709961 | 10567.009766 | 10503.759766 | 10558 | 10558 | 223070000 | |
2005-01-18 | 10554.230469 | 10628.94043 | 10500.580078 | 10628.790039 | 10628.790039 | 267680000 | |
2005-01-19 | 10626.049805 | 10626.280273 | 10536.490234 | 10539.969727 | 10539.969727 | 242250000 | |
2005-01-20 | 10538.900391 | 10546.769531 | 10457.94043 | 10471.469727 | 10471.469727 | 242810000 | |
2005-01-21 | 10471.980469 | 10512.179688 | 10390.849609 | 10392.990234 | 10392.990234 | 275680000 | |
2005-01-24 | 10393.580078 | 10442.870117 | 10368.610352 | 10368.610352 | 10368.610352 | 259170000 | |
2005-01-25 | 10369.419922 | 10509.830078 | 10369.419922 | 10461.55957 | 10461.55957 | 260720000 | |
2005-01-26 | 10463.19043 | 10531.990234 | 10463.19043 | 10498.589844 | 10498.589844 | 247140000 | |
2005-01-27 | 10498.139648 | 10498.139648 | 10429.94043 | 10467.400391 | 10467.400391 | 269690000 | |
2005-01-28 | 10470.580078 | 10488.389648 | 10386.55957 | 10427.200195 | 10427.200195 | 358720000 | |
2005-01-31 | 10428.759766 | 10510.19043 | 10428.759766 | 10489.94043 | 10489.94043 | 298060000 | |
2005-02-01 | 10489.719727 | 10570.259766 | 10489.639648 | 10551.94043 | 10551.94043 | 283800000 | |
2005-02-02 | 10551.049805 | 10616.370117 | 10544.480469 | 10596.790039 | 10596.790039 | 279860000 | |
2005-02-03 | 10592.209961 | 10601.150391 | 10550.089844 | 10593.099609 | 10593.099609 | 229000000 | |
2005-02-04 | 10593.169922 | 10723.889648 | 10586.889648 | 10716.129883 | 10716.129883 | 246270000 | |
2005-02-07 | 10715.759766 | 10733.5 | 10699.730469 | 10715.759766 | 10715.759766 | 218040000 | |
2005-02-08 | 10712.509766 | 10744.509766 | 10695.959961 | 10724.629883 | 10724.629883 | 244710000 | |
2005-02-09 | 10717.759766 | 10741.549805 | 10660.419922 | 10664.110352 | 10664.110352 | 310030000 | |
2005-02-10 | 10665 | 10763.94043 | 10664.330078 | 10749.610352 | 10749.610352 | 254150000 | |
2005-02-11 | 10742.919922 | 10829.19043 | 10703.429688 | 10796.009766 | 10796.009766 | 263370000 | |
2005-02-14 | 10795.719727 | 10802.290039 | 10773.179688 | 10791.129883 | 10791.129883 | 215370000 | |
2005-02-15 | 10791.05957 | 10852.389648 | 10779.30957 | 10837.320313 | 10837.320313 | 241500000 | |
2005-02-16 | 10832.030273 | 10853.429688 | 10794.160156 | 10834.879883 | 10834.879883 | 256940000 | |
2005-02-17 | 10835.030273 | 10841.160156 | 10752.339844 | 10754.259766 | 10754.259766 | 257860000 | |
2005-02-18 | 10755.150391 | 10792.019531 | 10730.320313 | 10785.219727 | 10785.219727 | 335660000 | |
2005-02-22 | 10783.379883 | 10783.450195 | 10610.540039 | 10611.200195 | 10611.200195 | 340910000 | |
2005-02-23 | 10609.280273 | 10700.69043 | 10608.980469 | 10673.790039 | 10673.790039 | 268490000 | |
2005-02-24 | 10672.240234 | 10755.740234 | 10647.339844 | 10748.790039 | 10748.790039 | 257340000 | |
2005-02-25 | 10748.419922 | 10845.599609 | 10735.769531 | 10841.599609 | 10841.599609 | 247140000 | |
2005-02-28 | 10842.049805 | 10842.049805 | 10730.469727 | 10766.230469 | 10766.230469 | 288160000 | |
2005-03-01 | 10769.040039 | 10849.139648 | 10769.040039 | 10830 | 10830 | 247210000 | |
2005-03-02 | 10825.679688 | 10869.830078 | 10774.290039 | 10811.969727 | 10811.969727 | 235950000 | |
2005-03-03 | 10812.269531 | 10869.169922 | 10767.19043 | 10833.030273 | 10833.030273 | 233480000 | |
2005-03-04 | 10834.509766 | 10962.419922 | 10834.290039 | 10940.549805 | 10940.549805 | 240210000 | |
2005-03-07 | 10940.549805 | 10984.459961 | 10931.459961 | 10936.860352 | 10936.860352 | 229120000 | |
2005-03-08 | 10935.599609 | 10952.450195 | 10900.129883 | 10912.620117 | 10912.620117 | 205970000 | |
2005-03-09 | 10912.320313 | 10923.179688 | 10802.05957 | 10805.620117 | 10805.620117 | 267970000 | |
2005-03-10 | 10806.280273 | 10875.519531 | 10780.349609 | 10851.509766 | 10851.509766 | 224040000 | |
2005-03-11 | 10845.299805 | 10872.349609 | 10758.549805 | 10774.360352 | 10774.360352 | 243050000 | |
2005-03-14 | 10773.919922 | 10805.469727 | 10754.410156 | 10804.509766 | 10804.509766 | 237050000 | |
2005-03-15 | 10804.290039 | 10838.650391 | 10745.099609 | 10745.099609 | 10745.099609 | 237710000 | |
2005-03-16 | 10741.629883 | 10741.629883 | 10612.379883 | 10633.070313 | 10633.070313 | 278620000 | |
2005-03-17 | 10633.299805 | 10658.639648 | 10598.339844 | 10626.349609 | 10626.349609 | 228160000 | |
2005-03-18 | 10627.830078 | 10653.69043 | 10557.040039 | 10629.669922 | 10629.669922 | 531670000 | |
2005-03-21 | 10629.900391 | 10630.490234 | 10534.05957 | 10565.389648 | 10565.389648 | 254560000 | |
2005-03-22 | 10565.389648 | 10609.950195 | 10470.280273 | 10470.509766 | 10470.509766 | 308690000 | |
2005-03-23 | 10470.580078 | 10497.419922 | 10430.530273 | 10456.019531 | 10456.019531 | 327490000 | |
2005-03-24 | 10457.05957 | 10518.629883 | 10442.870117 | 10442.870117 | 10442.870117 | 238110000 | |
2005-03-28 | 10444.129883 | 10533.549805 | 10439.990234 | 10485.650391 | 10485.650391 | 213820000 | |
2005-03-29 | 10485.650391 | 10520.839844 | 10396.240234 | 10405.700195 | 10405.700195 | 301970000 | |
2005-03-30 | 10405.769531 | 10544.179688 | 10404.80957 | 10540.929688 | 10540.929688 | 276060000 | |
2005-03-31 | 10541.589844 | 10542.040039 | 10490.379883 | 10503.759766 | 10503.759766 | 259250000 | |
2005-04-01 | 10504.570313 | 10568.929688 | 10381.019531 | 10404.299805 | 10404.299805 | 318810000 | |
2005-04-04 | 10401.709961 | 10444.280273 | 10356.709961 | 10421.139648 | 10421.139648 | 293800000 | |
2005-04-05 | 10421.139648 | 10476.490234 | 10419.44043 | 10458.459961 | 10458.459961 | 271690000 | |
2005-04-06 | 10453.450195 | 10526 | 10453.379883 | 10486.019531 | 10486.019531 | 237570000 | |
2005-04-07 | 10485.879883 | 10557.110352 | 10476.709961 | 10546.320313 | 10546.320313 | 283340000 | |
2005-04-08 | 10546.320313 | 10553.55957 | 10460.459961 | 10461.339844 | 10461.339844 | 201110000 | |
2005-04-11 | 10462.080078 | 10482.179688 | 10438.44043 | 10448.55957 | 10448.55957 | 192720000 | |
2005-04-12 | 10448.629883 | 10529.769531 | 10360.919922 | 10507.969727 | 10507.969727 | 267070000 | |
2005-04-13 | 10507.450195 | 10521.05957 | 10379.700195 | 10403.929688 | 10403.929688 | 274850000 | |
2005-04-14 | 10403.709961 | 10417.889648 | 10273.429688 | 10278.75 | 10278.75 | 303780000 | |
2005-04-15 | 10276.610352 | 10278.530273 | 10076.570313 | 10087.509766 | 10087.509766 | 417360000 | |
2005-04-18 | 10088.540039 | 10105.389648 | 10020.929688 | 10071.25 | 10071.25 | 301220000 | |
2005-04-19 | 10071.549805 | 10156.530273 | 10071.549805 | 10127.410156 | 10127.410156 | 285960000 | |
2005-04-20 | 10131.179688 | 10186.450195 | 10000.459961 | 10012.360352 | 10012.360352 | 323910000 | |
2005-04-21 | 10010.509766 | 10218.599609 | 10010.509766 | 10218.599609 | 10218.599609 | 287550000 | |
2005-04-22 | 10218.599609 | 10219.339844 | 10069.919922 | 10157.709961 | 10157.709961 | 273540000 | |
2005-04-25 | 10158.519531 | 10260.200195 | 10158.519531 | 10242.469727 | 10242.469727 | 231210000 | |
2005-04-26 | 10240.990234 | 10263.599609 | 10150.990234 | 10151.129883 | 10151.129883 | 255270000 | |
2005-04-27 | 10150.320313 | 10219.55957 | 10079.450195 | 10198.799805 | 10198.799805 | 248390000 | |
2005-04-28 | 10194.580078 | 10194.580078 | 10070.139648 | 10070.370117 | 10070.370117 | 279300000 | |
2005-04-29 | 10070.370117 | 10196.360352 | 10048.120117 | 10192.509766 | 10192.509766 | 303790000 | |
2005-05-02 | 10192 | 10258.429688 | 10188.070313 | 10251.700195 | 10251.700195 | 239610000 | |
2005-05-03 | 10251.040039 | 10304.540039 | 10208.030273 | 10256.950195 | 10256.950195 | 277710000 | |
2005-05-04 | 10255.25 | 10392.469727 | 10255.25 | 10384.639648 | 10384.639648 | 275240000 | |
2005-05-05 | 10384.490234 | 10405.769531 | 10296.480469 | 10340.379883 | 10340.379883 | 236460000 | |
2005-05-06 | 10339.709961 | 10400.599609 | 10339.639648 | 10345.400391 | 10345.400391 | 230410000 | |
2005-05-09 | 10345.400391 | 10384.860352 | 10320.139648 | 10384.339844 | 10384.339844 | 204600000 | |
2005-05-10 | 10382.94043 | 10382.94043 | 10250.230469 | 10281.110352 | 10281.110352 | 234910000 | |
2005-05-11 | 10272.910156 | 10311.19043 | 10184.900391 | 10300.25 | 10300.25 | 214890000 | |
2005-05-12 | 10299.740234 | 10322.349609 | 10183.429688 | 10189.480469 | 10189.480469 | 249840000 | |
2005-05-13 | 10188.230469 | 10234.339844 | 10075.549805 | 10140.120117 | 10140.120117 | 258410000 | |
2005-05-16 | 10139.610352 | 10255.25 | 10138.280273 | 10252.290039 | 10252.290039 | 217230000 | |
2005-05-17 | 10247.490234 | 10336.900391 | 10213.139648 | 10331.879883 | 10331.879883 | 241110000 | |
2005-05-18 | 10323.19043 | 10480.849609 | 10323.040039 | 10464.450195 | 10464.450195 | 299760000 | |
2005-05-19 | 10464.450195 | 10494.740234 | 10435.320313 | 10493.19043 | 10493.19043 | 209180000 | |
2005-05-20 | 10492.75 | 10499.259766 | 10423.879883 | 10471.910156 | 10471.910156 | 232250000 | |
2005-05-23 | 10472.799805 | 10560.80957 | 10466.070313 | 10523.55957 | 10523.55957 | 225290000 | |
2005-05-24 | 10522.679688 | 10522.679688 | 10471.910156 | 10503.679688 | 10503.679688 | 204650000 | |
2005-05-25 | 10503.169922 | 10503.169922 | 10426.389648 | 10457.799805 | 10457.799805 | 187990000 | |
2005-05-26 | 10458.679688 | 10544.099609 | 10458.610352 | 10537.599609 | 10537.599609 | 194620000 | |
2005-05-27 | 10537.080078 | 10552.009766 | 10517.660156 | 10542.549805 | 10542.549805 | 168060000 | |
2005-05-31 | 10541.889648 | 10542.330078 | 10467.480469 | 10467.480469 | 10467.480469 | 240780000 | |
2005-06-01 | 10462.860352 | 10586.370117 | 10457.910156 | 10549.870117 | 10549.870117 | 232630000 | |
2005-06-02 | 10548.830078 | 10559.929688 | 10510.410156 | 10553.490234 | 10553.490234 | 187680000 | |
2005-06-03 | 10552.820313 | 10553.19043 | 10448.410156 | 10460.969727 | 10460.969727 | 222230000 | |
2005-06-06 | 10461.639648 | 10481 | 10430.969727 | 10467.030273 | 10467.030273 | 170200000 | |
2005-06-07 | 10466 | 10578.839844 | 10465.919922 | 10483.070313 | 10483.070313 | 213990000 | |
2005-06-08 | 10484.839844 | 10543.290039 | 10465.320313 | 10476.860352 | 10476.860352 | 195810000 | |
2005-06-09 | 10477.75 | 10526.370117 | 10443.30957 | 10503.019531 | 10503.019531 | 209810000 | |
2005-06-10 | 10503.019531 | 10538.639648 | 10452.620117 | 10512.629883 | 10512.629883 | 217100000 | |
2005-06-13 | 10503.570313 | 10589.160156 | 10474.379883 | 10522.55957 | 10522.55957 | 205630000 | |
2005-06-14 | 10521.950195 | 10586.700195 | 10521.790039 | 10547.570313 | 10547.570313 | 192030000 | |
2005-06-15 | 10548.650391 | 10589.929688 | 10495.389648 | 10566.370117 | 10566.370117 | 220840000 | |
2005-06-16 | 10566.759766 | 10595.450195 | 10540.05957 | 10578.650391 | 10578.650391 | 217730000 | |
2005-06-17 | 10580.410156 | 10656.290039 | 10579.490234 | 10623.070313 | 10623.070313 | 373400000 | |
2005-06-20 | 10621.540039 | 10637.570313 | 10562.379883 | 10609.110352 | 10609.110352 | 173110000 | |
2005-06-21 | 10608.879883 | 10630.360352 | 10580.870117 | 10599.669922 | 10599.669922 | 204330000 | |
2005-06-22 | 10599.360352 | 10646.240234 | 10578.040039 | 10587.929688 | 10587.929688 | 198810000 | |
2005-06-23 | 10587.089844 | 10589.009766 | 10419.599609 | 10421.44043 | 10421.44043 | 288030000 | |
2005-06-24 | 10422.280273 | 10422.280273 | 10297.839844 | 10297.839844 | 10297.839844 | 343150000 | |
2005-06-27 | 10298.070313 | 10332.129883 | 10253.490234 | 10290.780273 | 10290.780273 | 220510000 | |
2005-06-28 | 10291.009766 | 10409.700195 | 10290.549805 | 10405.629883 | 10405.629883 | 215350000 | |
2005-06-29 | 10405.94043 | 10433.790039 | 10363.280273 | 10374.480469 | 10374.480469 | 222550000 | |
2005-06-30 | 10374.179688 | 10412.790039 | 10267.219727 | 10274.969727 | 10274.969727 | 301810000 | |
2005-07-01 | 10273.589844 | 10343.790039 | 10273.519531 | 10303.44043 | 10303.44043 | 231380000 | |
2005-07-05 | 10303.129883 | 10389.05957 | 10282.650391 | 10371.799805 | 10371.799805 | 235620000 | |
2005-07-06 | 10366.519531 | 10380.469727 | 10267.610352 | 10270.679688 | 10270.679688 | 237210000 | |
2005-07-07 | 10269.759766 | 10310.040039 | 10175.400391 | 10302.290039 | 10302.290039 | 275310000 | |
2005-07-08 | 10302.900391 | 10462.259766 | 10300.450195 | 10449.139648 | 10449.139648 | 249260000 | |
2005-07-11 | 10449.599609 | 10534.219727 | 10449.599609 | 10519.719727 | 10519.719727 | 225470000 | |
2005-07-12 | 10519.490234 | 10544.040039 | 10483.200195 | 10513.889648 | 10513.889648 | 233390000 | |
2005-07-13 | 10513.360352 | 10564.910156 | 10512.360352 | 10557.389648 | 10557.389648 | 216660000 | |
2005-07-14 | 10559.860352 | 10657.69043 | 10559.860352 | 10628.889648 | 10628.889648 | 267790000 | |
2005-07-15 | 10629.44043 | 10654.120117 | 10600.480469 | 10640.830078 | 10640.830078 | 239700000 | |
2005-07-18 | 10640.19043 | 10640.19043 | 10574.990234 | 10574.990234 | 10574.990234 | 206290000 | |
2005-07-19 | 10576.900391 | 10668.519531 | 10576.900391 | 10646.55957 | 10646.55957 | 318160000 | |
2005-07-20 | 10629.519531 | 10691.299805 | 10581.120117 | 10689.150391 | 10689.150391 | 312420000 | |
2005-07-21 | 10690.030273 | 10700.05957 | 10608.429688 | 10627.769531 | 10627.769531 | 281750000 | |
2005-07-22 | 10624.19043 | 10658.580078 | 10588.049805 | 10651.179688 | 10651.179688 | 231480000 | |
2005-07-25 | 10651.660156 | 10686.530273 | 10591.549805 | 10596.480469 | 10596.480469 | 190250000 | |
2005-07-26 | 10597.599609 | 10626 | 10572.919922 | 10579.769531 | 10579.769531 | 220390000 | |
2005-07-27 | 10579.450195 | 10645.919922 | 10577.379883 | 10637.089844 | 10637.089844 | 213220000 | |
2005-07-28 | 10633.5 | 10710.480469 | 10629.679688 | 10705.549805 | 10705.549805 | 220170000 | |
2005-07-29 | 10705.160156 | 10717.730469 | 10640.910156 | 10640.910156 | 10640.910156 | 215280000 | |
2005-08-01 | 10641.780273 | 10672.360352 | 10610.889648 | 10623.150391 | 10623.150391 | 192790000 | |
2005-08-02 | 10623.790039 | 10699.19043 | 10623.469727 | 10683.740234 | 10683.740234 | 241690000 | |
2005-08-03 | 10681.509766 | 10698.070313 | 10638.480469 | 10697.589844 | 10697.589844 | 237650000 | |
2005-08-04 | 10696.799805 | 10696.879883 | 10606.669922 | 10610.099609 | 10610.099609 | 230600000 | |
2005-08-05 | 10610.339844 | 10610.80957 | 10554.450195 | 10558.030273 | 10558.030273 | 218240000 | |
2005-08-08 | 10557.240234 | 10606.040039 | 10524.910156 | 10536.929688 | 10536.929688 | 185880000 | |
2005-08-09 | 10537.650391 | 10639.080078 | 10537.650391 | 10615.669922 | 10615.669922 | 207460000 | |
2005-08-10 | 10606.519531 | 10719.410156 | 10570.049805 | 10594.410156 | 10594.410156 | 258420000 | |
2005-08-11 | 10591.830078 | 10685.889648 | 10588.519531 | 10685.889648 | 10685.889648 | 234250000 | |
2005-08-12 | 10682.700195 | 10682.780273 | 10568.299805 | 10600.30957 | 10600.30957 | 218890000 | |
2005-08-15 | 10599.19043 | 10655.080078 | 10557.870117 | 10634.379883 | 10634.379883 | 173340000 | |
2005-08-16 | 10631.589844 | 10640.269531 | 10510.339844 | 10513.450195 | 10513.450195 | 232520000 | |
2005-08-17 | 10505.599609 | 10588.929688 | 10503.370117 | 10550.709961 | 10550.709961 | 235040000 | |
2005-08-18 | 10549.75 | 10592.900391 | 10517.429688 | 10554.929688 | 10554.929688 | 213900000 | |
2005-08-19 | 10552.700195 | 10626.259766 | 10552.700195 | 10559.230469 | 10559.230469 | 219830000 | |
2005-08-22 | 10559.230469 | 10641.150391 | 10523.959961 | 10569.889648 | 10569.889648 | 215570000 | |
2005-08-23 | 10571.009766 | 10577.459961 | 10496.730469 | 10519.580078 | 10519.580078 | 210670000 | |
2005-08-24 | 10519.339844 | 10559 | 10432.080078 | 10434.870117 | 10434.870117 | 256640000 | |
2005-08-25 | 10434.389648 | 10465.360352 | 10428.339844 | 10450.629883 | 10450.629883 | 188100000 | |
2005-08-26 | 10450.950195 | 10450.950195 | 10383.980469 | 10397.290039 | 10397.290039 | 192100000 | |
2005-08-29 | 10396.900391 | 10487.5 | 10349.370117 | 10463.049805 | 10463.049805 | 202970000 | |
2005-08-30 | 10461.540039 | 10461.540039 | 10350 | 10412.820313 | 10412.820313 | 234650000 | |
2005-08-31 | 10409.080078 | 10484.790039 | 10356.870117 | 10481.599609 | 10481.599609 | 281200000 | |
2005-09-01 | 10481.44043 | 10513.759766 | 10425.799805 | 10459.629883 | 10459.629883 | 278990000 | |
2005-09-02 | 10460.669922 | 10497.450195 | 10434.709961 | 10447.370117 | 10447.370117 | 204490000 | |
2005-09-06 | 10447.69043 | 10593.05957 | 10447.69043 | 10589.240234 | 10589.240234 | 233670000 | |
2005-09-07 | 10588.679688 | 10640.429688 | 10573.950195 | 10633.5 | 10633.5 | 226790000 | |
2005-09-08 | 10633.110352 | 10636.490234 | 10569.339844 | 10595.929688 | 10595.929688 | 222990000 | |
2005-09-09 | 10594.099609 | 10695.919922 | 10593.94043 | 10678.55957 | 10678.55957 | 247140000 | |
2005-09-12 | 10678.410156 | 10701.80957 | 10664.089844 | 10682.94043 | 10682.94043 | 201190000 | |
2005-09-13 | 10673.709961 | 10674.030273 | 10595.290039 | 10597.44043 | 10597.44043 | 222620000 | |
2005-09-14 | 10597.519531 | 10633.19043 | 10536.620117 | 10544.900391 | 10544.900391 | 225350000 | |
2005-09-15 | 10545.849609 | 10582.070313 | 10520.929688 | 10558.75 | 10558.75 | 225350000 | |
2005-09-16 | 10560.5 | 10647.360352 | 10560.419922 | 10641.94043 | 10641.94043 | 546940000 | |
2005-09-19 | 10641.870117 | 10644.570313 | 10521.179688 | 10557.629883 | 10557.629883 | 233530000 | |
2005-09-20 | 10558.19043 | 10604.759766 | 10467.110352 | 10481.519531 | 10481.519531 | 244560000 | |
2005-09-21 | 10484.230469 | 10484.549805 | 10375.240234 | 10378.030273 | 10378.030273 | 266650000 | |
2005-09-22 | 10376.200195 | 10444.509766 | 10350.959961 | 10422.049805 | 10422.049805 | 254260000 | |
2005-09-23 | 10422.049805 | 10455.80957 | 10372.05957 | 10419.589844 | 10419.589844 | 238590000 | |
2005-09-26 | 10420.219727 | 10509.230469 | 10410.110352 | 10443.629883 | 10443.629883 | 234320000 | |
2005-09-27 | 10444.580078 | 10496.25 | 10415.620117 | 10456.209961 | 10456.209961 | 224960000 | |
2005-09-28 | 10456.610352 | 10512.099609 | 10423.980469 | 10473.089844 | 10473.089844 | 238740000 | |
2005-09-29 | 10472.610352 | 10563.370117 | 10418.009766 | 10552.780273 | 10552.780273 | 236020000 | |
2005-09-30 | 10552.700195 | 10569.80957 | 10526.120117 | 10568.700195 | 10568.700195 | 222160000 | |
2005-10-03 | 10569.5 | 10608.55957 | 10523.629883 | 10535.480469 | 10535.480469 | 239190000 | |
2005-10-04 | 10534.360352 | 10567.820313 | 10434.790039 | 10441.110352 | 10441.110352 | 301840000 | |
2005-10-05 | 10434.80957 | 10438.469727 | 10316.160156 | 10317.360352 | 10317.360352 | 266720000 | |
2005-10-06 | 10317.360352 | 10369.549805 | 10218.089844 | 10287.099609 | 10287.099609 | 316440000 | |
2005-10-07 | 10287.419922 | 10347.299805 | 10280.620117 | 10292.30957 | 10292.30957 | 237340000 | |
2005-10-10 | 10292.950195 | 10323.120117 | 10237.799805 | 10238.759766 | 10238.759766 | 236540000 | |
2005-10-11 | 10239.160156 | 10312.879883 | 10234.200195 | 10253.169922 | 10253.169922 | 261000000 | |
2005-10-12 | 10253.80957 | 10308.879883 | 10186.089844 | 10216.910156 | 10216.910156 | 293420000 | |
2005-10-13 | 10216.910156 | 10241.320313 | 10156.459961 | 10216.589844 | 10216.589844 | 270400000 | |
2005-10-14 | 10216.589844 | 10291.910156 | 10200.099609 | 10287.339844 | 10287.339844 | 238950000 | |
2005-10-17 | 10287.419922 | 10350.990234 | 10269.80957 | 10348.099609 | 10348.099609 | 242880000 | |
2005-10-18 | 10349.139648 | 10361.469727 | 10285.259766 | 10285.259766 | 10285.259766 | 297590000 | |
2005-10-19 | 10277.179688 | 10414.129883 | 10232.980469 | 10414.129883 | 10414.129883 | 316880000 | |
2005-10-20 | 10411.730469 | 10432.780273 | 10252.129883 | 10281.099609 | 10281.099609 | 334850000 | |
2005-10-21 | 10282.219727 | 10350.980469 | 10193.450195 | 10215.219727 | 10215.219727 | 357930000 | |
2005-10-24 | 10216.110352 | 10387 | 10216.110352 | 10385 | 10385 | 263690000 | |
2005-10-25 | 10383.879883 | 10411.650391 | 10316.879883 | 10377.870117 | 10377.870117 | 246960000 | |
2005-10-26 | 10377.389648 | 10434.469727 | 10336.820313 | 10344.980469 | 10344.980469 | 266810000 | |
2005-10-27 | 10344.740234 | 10349.219727 | 10229.950195 | 10229.950195 | 10229.950195 | 236490000 | |
2005-10-28 | 10231.150391 | 10404.700195 | 10231.150391 | 10402.769531 | 10402.769531 | 283060000 | |
2005-10-31 | 10403.169922 | 10486.650391 | 10403.169922 | 10440.070313 | 10440.070313 | 320080000 | |
2005-11-01 | 10440.070313 | 10455.280273 | 10406.040039 | 10406.769531 | 10406.769531 | 294480000 | |
2005-11-02 | 10406.290039 | 10493.540039 | 10388.759766 | 10472.730469 | 10472.730469 | 279710000 | |
2005-11-03 | 10470.490234 | 10561.160156 | 10470.490234 | 10522.589844 | 10522.589844 | 320900000 | |
2005-11-04 | 10523.230469 | 10552.379883 | 10479.389648 | 10530.759766 | 10530.759766 | 230870000 | |
2005-11-07 | 10531.240234 | 10593.349609 | 10520.429688 | 10586.230469 | 10586.230469 | 241260000 | |
2005-11-08 | 10574.179688 | 10574.219727 | 10524.280273 | 10539.719727 | 10539.719727 | 201770000 | |
2005-11-09 | 10539.240234 | 10601.919922 | 10519.549805 | 10546.209961 | 10546.209961 | 244430000 | |
2005-11-10 | 10541.160156 | 10655.530273 | 10519.389648 | 10640.099609 | 10640.099609 | 293350000 | |
2005-11-11 | 10640.099609 | 10696.450195 | 10637.429688 | 10686.040039 | 10686.040039 | 195880000 | |
2005-11-14 | 10686.599609 | 10710.05957 | 10674.280273 | 10697.169922 | 10697.169922 | 211290000 | |
2005-11-15 | 10697.169922 | 10741.990234 | 10664.269531 | 10686.44043 | 10686.44043 | 267560000 | |
2005-11-16 | 10683.030273 | 10712.219727 | 10652.269531 | 10674.759766 | 10674.759766 | 286000000 | |
2005-11-17 | 10677 | 10727.669922 | 10665.549805 | 10720.219727 | 10720.219727 | 274320000 | |
2005-11-18 | 10719.339844 | 10796.259766 | 10697.25 | 10766.330078 | 10766.330078 | 351030000 | |
2005-11-21 | 10766.330078 | 10835.330078 | 10761.049805 | 10820.280273 | 10820.280273 | 250280000 | |
2005-11-22 | 10815.959961 | 10877.429688 | 10787.219727 | 10871.429688 | 10871.429688 | 311190000 | |
2005-11-23 | 10871.429688 | 10950.75 | 10855.339844 | 10916.089844 | 10916.089844 | 236740000 | |
2005-11-25 | 10916.089844 | 10955.480469 | 10914.490234 | 10931.620117 | 10931.620117 | 122460000 | |
2005-11-28 | 10932.740234 | 10951.929688 | 10881.629883 | 10890.719727 | 10890.719727 | 259360000 | |
2005-11-29 | 10888.480469 | 10959.790039 | 10888.070313 | 10888.160156 | 10888.160156 | 255250000 | |
2005-11-30 | 10883.910156 | 10924.820313 | 10803.870117 | 10805.870117 | 10805.870117 | 257650000 | |
2005-12-01 | 10806.030273 | 10934.900391 | 10806.030273 | 10912.570313 | 10912.570313 | 256980000 | |
2005-12-02 | 10912.009766 | 10921.370117 | 10861.660156 | 10877.509766 | 10877.509766 | 214900000 | |
2005-12-05 | 10876.950195 | 10876.950195 | 10810.669922 | 10835.009766 | 10835.009766 | 237340000 | |
2005-12-06 | 10835.410156 | 10936.200195 | 10835.410156 | 10856.860352 | 10856.860352 | 264630000 | |
2005-12-07 | 10856.860352 | 10868.05957 | 10764.009766 | 10810.910156 | 10810.910156 | 243490000 | |
2005-12-08 | 10808.429688 | 10847.25 | 10729.669922 | 10755.120117 | 10755.120117 | 253290000 | |
2005-12-09 | 10751.759766 | 10805.950195 | 10729.910156 | 10778.580078 | 10778.580078 | 238930000 | |
2005-12-12 | 10778.660156 | 10811.709961 | 10735.110352 | 10767.769531 | 10767.769531 | 254130000 | |
2005-12-13 | 10765.69043 | 10871.509766 | 10751.360352 | 10823.719727 | 10823.719727 | 329050000 | |
2005-12-14 | 10821.320313 | 10919.769531 | 10820.320313 | 10883.509766 | 10883.509766 | 336440000 | |
2005-12-15 | 10883.429688 | 10938.740234 | 10865.419922 | 10881.669922 | 10881.669922 | 297560000 | |
2005-12-16 | 10881.669922 | 10940.339844 | 10869.269531 | 10875.589844 | 10875.589844 | 419040000 | |
2005-12-19 | 10875.509766 | 10922.410156 | 10825.639648 | 10836.530273 | 10836.530273 | 331170000 | |
2005-12-20 | 10836.929688 | 10860.139648 | 10789.620117 | 10805.549805 | 10805.549805 | 254440000 | |
2005-12-21 | 10805.629883 | 10900.889648 | 10805.629883 | 10833.730469 | 10833.730469 | 257850000 | |
2005-12-22 | 10831.55957 | 10891.040039 | 10829.160156 | 10889.44043 | 10889.44043 | 229500000 | |
2005-12-23 | 10883.269531 | 10904.799805 | 10869.830078 | 10883.269531 | 10883.269531 | 126720000 | |
2005-12-27 | 10883.75 | 10932.820313 | 10776.490234 | 10777.769531 | 10777.769531 | 174190000 | |
2005-12-28 | 10778.25 | 10825.160156 | 10778.25 | 10796.259766 | 10796.259766 | 153230000 | |
2005-12-29 | 10795.700195 | 10825.240234 | 10779.219727 | 10784.820313 | 10784.820313 | 160010000 | |
2005-12-30 | 10783.860352 | 10783.860352 | 10709.419922 | 10717.5 | 10717.5 | 191020000 | |
2006-01-03 | 10718.299805 | 10862.780273 | 10684.450195 | 10847.410156 | 10847.410156 | 302950000 | |
2006-01-04 | 10843.969727 | 10892.639648 | 10833.900391 | 10880.150391 | 10880.150391 | 271490000 | |
2006-01-05 | 10880.389648 | 10908.25 | 10843.650391 | 10882.150391 | 10882.150391 | 250910000 | |
2006-01-06 | 10875.450195 | 10968.839844 | 10875.450195 | 10959.30957 | 10959.30957 | 291740000 | |
2006-01-09 | 10959.469727 | 11020.150391 | 10944.429688 | 11011.900391 | 11011.900391 | 248240000 | |
2006-01-10 | 11010.459961 | 11013.980469 | 10949.870117 | 11011.580078 | 11011.580078 | 264270000 | |
2006-01-11 | 11011.660156 | 11047.759766 | 10991.969727 | 11043.44043 | 11043.44043 | 266260000 | |
2006-01-12 | 11043.44043 | 11045.839844 | 10951.230469 | 10962.360352 | 10962.360352 | 296400000 | |
2006-01-13 | 10961.480469 | 10992.69043 | 10921.530273 | 10959.870117 | 10959.870117 | 209940000 | |
2006-01-17 | 10957.870117 | 10957.870117 | 10875.599609 | 10896.320313 | 10896.320313 | 251470000 | |
2006-01-18 | 10890.080078 | 10890.080078 | 10817.320313 | 10854.860352 | 10854.860352 | 361540000 | |
2006-01-19 | 10855.179688 | 10915.950195 | 10852.129883 | 10880.709961 | 10880.709961 | 370960000 | |
2006-01-20 | 10880.709961 | 10880.709961 | 10661.150391 | 10667.389648 | 10667.389648 | 519090000 | |
2006-01-23 | 10668.75 | 10737.040039 | 10666.349609 | 10688.769531 | 10688.769531 | 366090000 | |
2006-01-24 | 10690.209961 | 10750.30957 | 10686.040039 | 10712.219727 | 10712.219727 | 375980000 | |
2006-01-25 | 10713.259766 | 10760.570313 | 10672.599609 | 10709.740234 | 10709.740234 | 412460000 | |
2006-01-26 | 10711.019531 | 10827.959961 | 10710.94043 | 10809.469727 | 10809.469727 | 400550000 | |
2006-01-27 | 10815.320313 | 10932.339844 | 10804.75 | 10907.209961 | 10907.209961 | 398810000 | |
2006-01-30 | 10908.490234 | 10930.5 | 10887.44043 | 10899.919922 | 10899.919922 | 323690000 | |
2006-01-31 | 10900.400391 | 10923.450195 | 10862.139648 | 10864.860352 | 10864.860352 | 369370000 | |
2006-02-01 | 10862.139648 | 10967.570313 | 10852.820313 | 10953.950195 | 10953.950195 | 333580000 | |
2006-02-02 | 10950.110352 | 10950.110352 | 10827.160156 | 10851.980469 | 10851.980469 | 314190000 | |
2006-02-03 | 10849.570313 | 10863.580078 | 10779.05957 | 10793.620117 | 10793.620117 | 346600000 | |
2006-02-06 | 10793.299805 | 10814.509766 | 10770.969727 | 10798.269531 | 10798.269531 | 263190000 | |
2006-02-07 | 10796.419922 | 10822.759766 | 10737.669922 | 10749.759766 | 10749.759766 | 351880000 | |
2006-02-08 | 10742.160156 | 10865.419922 | 10740.629883 | 10858.620117 | 10858.620117 | 330080000 | |
2006-02-09 | 10859.419922 | 10952.269531 | 10855.740234 | 10883.349609 | 10883.349609 | 314190000 | |
2006-02-10 | 10883.509766 | 10944.990234 | 10820.200195 | 10919.049805 | 10919.049805 | 303570000 | |
2006-02-13 | 10915.209961 | 10939.860352 | 10849.889648 | 10892.320313 | 10892.320313 | 244330000 | |
2006-02-14 | 10890.719727 | 11047.679688 | 10890.719727 | 11028.389648 | 11028.389648 | 307060000 | |
2006-02-15 | 11025.669922 | 11068.740234 | 10989.719727 | 11058.969727 | 11058.969727 | 298850000 | |
2006-02-16 | 11059.049805 | 11120.759766 | 11046.400391 | 11120.679688 | 11120.679688 | 302980000 | |
2006-02-17 | 11119.55957 | 11131.950195 | 11077.700195 | 11115.320313 | 11115.320313 | 329160000 | |
2006-02-21 | 11115.480469 | 11140.769531 | 11050.80957 | 11069.05957 | 11069.05957 | 270410000 | |
2006-02-22 | 11065.290039 | 11159.179688 | 11060.330078 | 11137.169922 | 11137.169922 | 337280000 | |
2006-02-23 | 11133.519531 | 11135.889648 | 11052.730469 | 11069.219727 | 11069.219727 | 270410000 | |
2006-02-24 | 11065.769531 | 11085.540039 | 11010.219727 | 11061.849609 | 11061.849609 | 247270000 | |
2006-02-27 | 11062.80957 | 11132.610352 | 11061.730469 | 11097.549805 | 11097.549805 | 268610000 | |
2006-02-28 | 11096.75 | 11100.19043 | 10978.610352 | 10993.410156 | 10993.410156 | 325450000 | |
2006-03-01 | 10993.25 | 11069.379883 | 10991.969727 | 11053.530273 | 11053.530273 | 270620000 | |
2006-03-02 | 11052.570313 | 11052.570313 | 10986.049805 | 11025.509766 | 11025.509766 | 274280000 | |
2006-03-03 | 11024.230469 | 11106.679688 | 10984.610352 | 11021.589844 | 11021.589844 | 365750000 | |
2006-03-06 | 11022.469727 | 11037.120117 | 10929.219727 | 10958.589844 | 10958.589844 | 292510000 | |
2006-03-07 | 10957.30957 | 10989.009766 | 10928.740234 | 10980.69043 | 10980.69043 | 284770000 | |
2006-03-08 | 10977.080078 | 11026.709961 | 10922.730469 | 11005.740234 | 11005.740234 | 276610000 | |
2006-03-09 | 11005.660156 | 11049.120117 | 10963.879883 | 10972.280273 | 10972.280273 | 266390000 | |
2006-03-10 | 10972.919922 | 11098.990234 | 10972.919922 | 11076.339844 | 11076.339844 | 257440000 | |
2006-03-13 | 11067.610352 | 11116.679688 | 11056.330078 | 11076.019531 | 11076.019531 | 251020000 | |
2006-03-14 | 11076.019531 | 11161.349609 | 11058.650391 | 11151.339844 | 11151.339844 | 251560000 | |
2006-03-15 | 11149.759766 | 11226.740234 | 11138.929688 | 11209.769531 | 11209.769531 | 274740000 | |
2006-03-16 | 11210.969727 | 11282.450195 | 11210.570313 | 11253.240234 | 11253.240234 | 306150000 | |
2006-03-17 | 11254.120117 | 11290.070313 | 11254.120117 | 11279.650391 | 11279.650391 | 480830000 | |
2006-03-20 | 11278.929688 | 11308.389648 | 11259.799805 | 11274.530273 | 11274.530273 | 247410000 | |
2006-03-21 | 11275.889648 | 11334.959961 | 11221.540039 | 11235.469727 | 11235.469727 | 331800000 | |
2006-03-22 | 11234.509766 | 11328.799805 | 11226.419922 | 11317.429688 | 11317.429688 | 342980000 | |
2006-03-23 | 11317.349609 | 11327.200195 | 11237.150391 | 11270.290039 | 11270.290039 | 292420000 | |
2006-03-24 | 11270.610352 | 11316.089844 | 11244.030273 | 11279.969727 | 11279.969727 | 240800000 | |
2006-03-27 | 11280.129883 | 11280.450195 | 11229.860352 | 11250.110352 | 11250.110352 | 226240000 | |
2006-03-28 | 11250.110352 | 11281.769531 | 11145.019531 | 11154.540039 | 11154.540039 | 272490000 | |
2006-03-29 | 11154.94043 | 11244.349609 | 11154.94043 | 11215.700195 | 11215.700195 | 279470000 | |
2006-03-30 | 11216.339844 | 11259.160156 | 11117.639648 | 11150.700195 | 11150.700195 | 276900000 | |
2006-03-31 | 11151.339844 | 11191.360352 | 11105.650391 | 11109.320313 | 11109.320313 | 317000000 | |
2006-04-03 | 11113 | 11247.870117 | 11113 | 11144.94043 | 11144.94043 | 278440000 | |
2006-04-04 | 11142.540039 | 11226.980469 | 11123.570313 | 11203.849609 | 11203.849609 | 246950000 | |
2006-04-05 | 11203.209961 | 11250.990234 | 11169.349609 | 11239.549805 | 11239.549805 | 250190000 | |
2006-04-06 | 11233.009766 | 11246.910156 | 11167.030273 | 11216.5 | 11216.5 | 240370000 | |
2006-04-07 | 11217.139648 | 11269.299805 | 11108.019531 | 11120.040039 | 11120.040039 | 256290000 | |
2006-04-10 | 11119.879883 | 11185.540039 | 11117.080078 | 11141.330078 | 11141.330078 | 207380000 | |
2006-04-11 | 11141.330078 | 11186.639648 | 11053.169922 | 11089.629883 | 11089.629883 | 266080000 | |
2006-04-12 | 11089.469727 | 11144.139648 | 11087.469727 | 11129.969727 | 11129.969727 | 212590000 | |
2006-04-13 | 11130.129883 | 11178.400391 | 11105.799805 | 11137.650391 | 11137.650391 | 230870000 | |
2006-04-17 | 11137.330078 | 11159.990234 | 11039.120117 | 11073.780273 | 11073.780273 | 239730000 | |
2006-04-18 | 11074.580078 | 11280.450195 | 11074.580078 | 11268.769531 | 11268.769531 | 309660000 | |
2006-04-19 | 11265.400391 | 11302.950195 | 11236.19043 | 11278.769531 | 11278.769531 | 292280000 | |
2006-04-20 | 11278.530273 | 11384.110352 | 11275.049805 | 11342.889648 | 11342.889648 | 336420000 | |
2006-04-21 | 11343.450195 | 11405.879883 | 11316.790039 | 11347.450195 | 11347.450195 | 325090000 | |
2006-04-24 | 11346.80957 | 11359.700195 | 11305.830078 | 11336.320313 | 11336.320313 | 232000000 | |
2006-04-25 | 11336.55957 | 11355.370117 | 11260.839844 | 11283.25 | 11283.25 | 289230000 | |
2006-04-26 | 11283.25 | 11379.870117 | 11282.769531 | 11354.490234 | 11354.490234 | 270270000 | |
2006-04-27 | 11349.530273 | 11416.929688 | 11275.299805 | 11382.509766 | 11382.509766 | 361740000 | |
2006-04-28 | 11358.330078 | 11417.660156 | 11347.209961 | 11367.139648 | 11367.139648 | 738440000 | |
2006-05-01 | 11367.780273 | 11428.370117 | 11329.44043 | 11343.290039 | 11343.290039 | 365970000 | |
2006-05-02 | 11345.209961 | 11427.650391 | 11345.129883 | 11416.450195 | 11416.450195 | 335420000 | |
2006-05-03 | 11414.69043 | 11424.929688 | 11362.419922 | 11400.280273 | 11400.280273 | 380540000 | |
2006-05-04 | 11401.799805 | 11463.110352 | 11401.799805 | 11438.860352 | 11438.860352 | 333940000 | |
2006-05-05 | 11440.620117 | 11586.379883 | 11440.620117 | 11577.740234 | 11577.740234 | 338910000 | |
2006-05-08 | 11576.370117 | 11603.589844 | 11561.969727 | 11584.540039 | 11584.540039 | 309920000 | |
2006-05-09 | 11584.620117 | 11640.730469 | 11572.049805 | 11639.769531 | 11639.769531 | 263250000 | |
2006-05-10 | 11630.480469 | 11670.19043 | 11595.179688 | 11642.650391 | 11642.650391 | 284530000 | |
2006-05-11 | 11639.290039 | 11639.450195 | 11479.44043 | 11500.730469 | 11500.730469 | 322510000 | |
2006-05-12 | 11500.009766 | 11500.009766 | 11374.740234 | 11380.990234 | 11380.990234 | 321240000 | |
2006-05-15 | 11380.429688 | 11435.339844 | 11333.040039 | 11428.769531 | 11428.769531 | 300550000 | |
2006-05-16 | 11428.209961 | 11460.549805 | 11392.669922 | 11419.889648 | 11419.889648 | 307170000 | |
2006-05-17 | 11410.129883 | 11410.129883 | 11174.379883 | 11205.610352 | 11205.610352 | 399460000 | |
2006-05-18 | 11206.169922 | 11247.389648 | 11127.089844 | 11128.290039 | 11128.290039 | 338300000 | |
2006-05-19 | 11124.370117 | 11180.290039 | 11075.219727 | 11144.05957 | 11144.05957 | 485500000 | |
2006-05-22 | 11143.419922 | 11175.349609 | 11040.070313 | 11125.330078 | 11125.330078 | 340590000 | |
2006-05-23 | 11126.290039 | 11202.650391 | 11097.30957 | 11098.349609 | 11098.349609 | 315860000 | |
2006-05-24 | 11100.110352 | 11168.240234 | 11030.469727 | 11117.320313 | 11117.320313 | 466330000 | |
2006-05-25 | 11114.959961 | 11214.980469 | 11114.959961 | 11211.049805 | 11211.049805 | 295350000 | |
2006-05-26 | 11211.69043 | 11283.490234 | 11211.540039 | 11278.610352 | 11278.610352 | 240330000 | |
2006-05-30 | 11277.25 | 11278.129883 | 11094.349609 | 11094.429688 | 11094.429688 | 261260000 | |
2006-05-31 | 11091.150391 | 11183.040039 | 11085.379883 | 11168.30957 | 11168.30957 | 353660000 | |
2006-06-01 | 11169.030273 | 11270.209961 | 11150.070313 | 11260.280273 | 11260.280273 | 295150000 | |
2006-06-02 | 11260.519531 | 11285.820313 | 11191.530273 | 11247.870117 | 11247.870117 | 268640000 | |
2006-06-05 | 11247.549805 | 11248.790039 | 11040.240234 | 11048.719727 | 11048.719727 | 254990000 | |
2006-06-06 | 11048.240234 | 11094.259766 | 10926.419922 | 11002.139648 | 11002.139648 | 385870000 | |
2006-06-07 | 11002.05957 | 11077.379883 | 10928.339844 | 10930.900391 | 10930.900391 | 333490000 | |
2006-06-08 | 10929.700195 | 10964.679688 | 10757.549805 | 10938.820313 | 10938.820313 | 442150000 | |
2006-06-09 | 10939.139648 | 10976.200195 | 10871.589844 | 10891.919922 | 10891.919922 | 272930000 | |
2006-06-12 | 10892 | 10927.120117 | 10790.259766 | 10792.580078 | 10792.580078 | 272490000 | |
2006-06-13 | 10783.139648 | 10862.299805 | 10700.929688 | 10706.139648 | 10706.139648 | 399220000 | |
2006-06-14 | 10706.780273 | 10817 | 10698.849609 | 10816.919922 | 10816.919922 | 355620000 | |
2006-06-15 | 10817.480469 | 11036.480469 | 10817.480469 | 11015.19043 | 11015.19043 | 358870000 | |
2006-06-16 | 11014.379883 | 11045.200195 | 10984.129883 | 11014.549805 | 11014.549805 | 451930000 | |
2006-06-19 | 11014.870117 | 11057.610352 | 10907.290039 | 10942.110352 | 10942.110352 | 377040000 | |
2006-06-20 | 10942.030273 | 11029.830078 | 10938.419922 | 10974.839844 | 10974.839844 | 274060000 | |
2006-06-21 | 10975.240234 | 11131.730469 | 10971.719727 | 11079.459961 | 11079.459961 | 309290000 | |
2006-06-22 | 11077.780273 | 11077.780273 | 10986.139648 | 11019.110352 | 11019.110352 | 250460000 | |
2006-06-23 | 11019.19043 | 11074.259766 | 10973.400391 | 10989.089844 | 10989.089844 | 221940000 | |
2006-06-26 | 10990.290039 | 11048.719727 | 10973.719727 | 11045.280273 | 11045.280273 | 202770000 | |
2006-06-27 | 11048.240234 | 11064.089844 | 10920.730469 | 10924.740234 | 10924.740234 | 269010000 | |
2006-06-28 | 10925.299805 | 10981.25 | 10902.480469 | 10973.55957 | 10973.55957 | 260240000 | |
2006-06-29 | 10974.360352 | 11195.540039 | 10974.360352 | 11190.799805 | 11190.799805 | 337830000 | |
2006-06-30 | 11190.799805 | 11235.629883 | 11150.05957 | 11150.219727 | 11150.219727 | 365670000 | |
2006-07-03 | 11149.339844 | 11231.299805 | 11149.339844 | 11228.019531 | 11228.019531 | 134790000 | |
2006-07-05 | 11225.05957 | 11225.05957 | 11123.320313 | 11151.820313 | 11151.820313 | 248320000 | |
2006-07-06 | 11147.120117 | 11257.080078 | 11147.120117 | 11225.299805 | 11225.299805 | 224520000 | |
2006-07-07 | 11224.179688 | 11224.179688 | 11066.009766 | 11090.669922 | 11090.669922 | 253730000 | |
2006-07-10 | 11091.709961 | 11174.469727 | 11090.040039 | 11103.549805 | 11103.549805 | 207740000 | |
2006-07-11 | 11102.589844 | 11151.179688 | 11027.990234 | 11134.769531 | 11134.769531 | 298130000 | |
2006-07-12 | 11133.969727 | 11149.959961 | 10995.969727 | 11013.179688 | 11013.179688 | 266320000 | |
2006-07-13 | 11012.620117 | 11012.620117 | 10832.929688 | 10846.290039 | 10846.290039 | 328780000 | |
2006-07-14 | 10846.530273 | 10848.370117 | 10701.339844 | 10739.349609 | 10739.349609 | 312080000 | |
2006-07-17 | 10739.349609 | 10802.669922 | 10714.709961 | 10747.360352 | 10747.360352 | 251640000 | |
2006-07-18 | 10745.839844 | 10813.790039 | 10683.320313 | 10799.230469 | 10799.230469 | 288860000 | |
2006-07-19 | 10797.389648 | 11038.480469 | 10797.389648 | 11011.419922 | 11011.419922 | 343400000 | |
2006-07-20 | 11007.259766 | 11037.280273 | 10924.980469 | 10928.099609 | 10928.099609 | 336300000 | |
2006-07-21 | 10937.94043 | 10951.769531 | 10838.849609 | 10868.379883 | 10868.379883 | 433240000 | |
2006-07-24 | 10868.700195 | 11065.950195 | 10868.620117 | 11051.049805 | 11051.049805 | 269370000 | |
2006-07-25 | 11051.049805 | 11133.80957 | 10999.900391 | 11103.709961 | 11103.709961 | 281840000 | |
2006-07-26 | 11102.910156 | 11157.820313 | 11048.160156 | 11102.509766 | 11102.509766 | 287170000 | |
2006-07-27 | 11104.19043 | 11187.759766 | 11087.549805 | 11100.429688 | 11100.429688 | 286530000 | |
2006-07-28 | 11102.110352 | 11243.30957 | 11102.030273 | 11219.700195 | 11219.700195 | 269730000 | |
2006-07-31 | 11218.900391 | 11219.05957 | 11178.320313 | 11185.679688 | 11185.679688 | 226190000 | |
2006-08-01 | 11184.799805 | 11185.280273 | 11083.860352 | 11125.730469 | 11125.730469 | 199150000 | |
2006-08-02 | 11125.570313 | 11229.459961 | 11125.25 | 11199.929688 | 11199.929688 | 229410000 | |
2006-08-03 | 11195.280273 | 11269.490234 | 11144.459961 | 11242.589844 | 11242.589844 | 211890000 | |
2006-08-04 | 11244.589844 | 11344.169922 | 11187.360352 | 11240.349609 | 11240.349609 | 210410000 | |
2006-08-07 | 11239.469727 | 11245.950195 | 11190.55957 | 11219.379883 | 11219.379883 | 169710000 | |
2006-08-08 | 11218.179688 | 11276.290039 | 11141.820313 | 11173.589844 | 11173.589844 | 261520000 | |
2006-08-09 | 11168.469727 | 11250.839844 | 11068.570313 | 11076.179688 | 11076.179688 | 231270000 | |
2006-08-10 | 11073.139648 | 11143.980469 | 11044.719727 | 11124.370117 | 11124.370117 | 211270000 | |
2006-08-11 | 11121.160156 | 11121.160156 | 11042.639648 | 11088.030273 | 11088.030273 | 166870000 | |
2006-08-14 | 11089.070313 | 11202.730469 | 11079.780273 | 11097.870117 | 11097.870117 | 205830000 | |
2006-08-15 | 11098.030273 | 11234.269531 | 11098.030273 | 11230.259766 | 11230.259766 | 208750000 | |
2006-08-16 | 11224.910156 | 11340.799805 | 11224.910156 | 11327.120117 | 11327.120117 | 219190000 | |
2006-08-17 | 11327.360352 | 11372.419922 | 11298.379883 | 11334.959961 | 11334.959961 | 243000000 | |
2006-08-18 | 11333.759766 | 11381.469727 | 11317.669922 | 11381.469727 | 11381.469727 | 282660000 | |
2006-08-21 | 11380.669922 | 11380.990234 | 11321.990234 | 11345.049805 | 11345.049805 | 196220000 | |
2006-08-22 | 11344.410156 | 11383.709961 | 11303.339844 | 11339.839844 | 11339.839844 | 213690000 | |
2006-08-23 | 11337.120117 | 11370.820313 | 11264.040039 | 11297.900391 | 11297.900391 | 170410000 | |
2006-08-24 | 11297.820313 | 11334.719727 | 11273.889648 | 11304.459961 | 11304.459961 | 170710000 | |
2006-08-25 | 11301.219727 | 11317.429688 | 11260.280273 | 11284.049805 | 11284.049805 | 150200000 | |
2006-08-28 | 11285.330078 | 11387.790039 | 11273.490234 | 11352.009766 | 11352.009766 | 180810000 | |
2006-08-29 | 11352.650391 | 11379.549805 | 11299.580078 | 11369.94043 | 11369.94043 | 198620000 | |
2006-08-30 | 11365.980469 | 11407.080078 | 11355.69043 | 11382.910156 | 11382.910156 | 180100000 | |
2006-08-31 | 11383.469727 | 11405.320313 | 11369.780273 | 11381.150391 | 11381.150391 | 156960000 | |
2006-09-01 | 11382.75 | 11476.480469 | 11382.75 | 11464.150391 | 11464.150391 | 168010000 | |
2006-09-05 | 11461.830078 | 11488.169922 | 11438.05957 | 11469.280273 | 11469.280273 | 184960000 | |
2006-09-06 | 11466.230469 | 11466.230469 | 11395.150391 | 11406.200195 | 11406.200195 | 190990000 | |
2006-09-07 | 11405.160156 | 11405.240234 | 11323.839844 | 11331.44043 | 11331.44043 | 213670000 | |
2006-09-08 | 11332.240234 | 11402.839844 | 11331.040039 | 11392.110352 | 11392.110352 | 161650000 | |
2006-09-11 | 11389.870117 | 11421.25 | 11342.169922 | 11396.839844 | 11396.839844 | 216000000 | |
2006-09-12 | 11396.839844 | 11512.980469 | 11395.709961 | 11498.089844 | 11498.089844 | 237300000 | |
2006-09-13 | 11487.69043 | 11567.25 | 11476.160156 | 11543.320313 | 11543.320313 | 214190000 | |
2006-09-14 | 11543.400391 | 11549.080078 | 11495.370117 | 11527.389648 | 11527.389648 | 203780000 | |
2006-09-15 | 11528.75 | 11613.509766 | 11528.75 | 11560.769531 | 11560.769531 | 365450000 | |
2006-09-18 | 11559.969727 | 11588.379883 | 11528.110352 | 11555 | 11555 | 192680000 | |
2006-09-19 | 11554.599609 | 11562.049805 | 11480.55957 | 11540.910156 | 11540.910156 | 178880000 | |
2006-09-20 | 11542.280273 | 11628.879883 | 11542.200195 | 11613.19043 | 11613.19043 | 226390000 | |
2006-09-21 | 11611.669922 | 11630.55957 | 11501.769531 | 11533.230469 | 11533.230469 | 241370000 | |
2006-09-22 | 11532.910156 | 11533.070313 | 11474.55957 | 11508.099609 | 11508.099609 | 198480000 | |
2006-09-25 | 11509.299805 | 11616.480469 | 11486 | 11575.80957 | 11575.80957 | 267990000 | |
2006-09-26 | 11575.730469 | 11670.269531 | 11567.650391 | 11669.389648 | 11669.389648 | 283670000 | |
2006-09-27 | 11670.19043 | 11720.769531 | 11659.620117 | 11689.240234 | 11689.240234 | 296890000 | |
2006-09-28 | 11689.400391 | 11728.459961 | 11660.419922 | 11718.450195 | 11718.450195 | 236500000 | |
2006-09-29 | 11718.049805 | 11741.990234 | 11677.790039 | 11679.070313 | 11679.070313 | 216040000 | |
2006-10-02 | 11678.990234 | 11726.94043 | 11658.660156 | 11670.349609 | 11670.349609 | 198010000 | |
2006-10-03 | 11670.110352 | 11758.950195 | 11653.05957 | 11727.339844 | 11727.339844 | 230570000 | |
2006-10-04 | 11722.94043 | 11851.25 | 11707.490234 | 11850.610352 | 11850.610352 | 281860000 | |
2006-10-05 | 11844.379883 | 11870.05957 | 11821.230469 | 11866.69043 | 11866.69043 | 253550000 | |
2006-10-06 | 11865.490234 | 11865.570313 | 11800.5 | 11850.209961 | 11850.209961 | 242980000 | |
2006-10-09 | 11849.55957 | 11872.94043 | 11813.219727 | 11857.80957 | 11857.80957 | 177940000 | |
2006-10-10 | 11857.730469 | 11877.900391 | 11829.709961 | 11867.169922 | 11867.169922 | 227210000 | |
2006-10-11 | 11865.490234 | 11875.980469 | 11794.169922 | 11852.129883 | 11852.129883 | 256040000 | |
2006-10-12 | 11854.129883 | 11959.629883 | 11854.049805 | 11947.700195 | 11947.700195 | 291010000 | |
2006-10-13 | 11947.219727 | 11960.509766 | 11908.799805 | 11960.509766 | 11960.509766 | 295100000 | |
2006-10-16 | 11961.30957 | 11997.25 | 11945.540039 | 11980.599609 | 11980.599609 | 271740000 | |
2006-10-17 | 11977.400391 | 11979.080078 | 11887.19043 | 11950.019531 | 11950.019531 | 238130000 | |
2006-10-18 | 11947.620117 | 12049.509766 | 11947.620117 | 11992.679688 | 11992.679688 | 344650000 | |
2006-10-19 | 11988.919922 | 12027.740234 | 11966.910156 | 12011.730469 | 12011.730469 | 260150000 | |
2006-10-20 | 12013.009766 | 12048.870117 | 11941.94043 | 12002.370117 | 12002.370117 | 313840000 | |
2006-10-23 | 12116.509766 | 12125.160156 | 11971.790039 | 12116.910156 | 12116.910156 | 288780000 | |
2006-10-24 | 12116.509766 | 12133.799805 | 12079.049805 | 12127.879883 | 12127.879883 | 257650000 | |
2006-10-25 | 12127.240234 | 12147.969727 | 12081.769531 | 12134.679688 | 12134.679688 | 238470000 | |
2006-10-26 | 12134.839844 | 12167.019531 | 12096.099609 | 12163.660156 | 12163.660156 | 237150000 | |
2006-10-27 | 12164.780273 | 12164.860352 | 12073.530273 | 12090.259766 | 12090.259766 | 277340000 | |
2006-10-30 | 12089.139648 | 12117.230469 | 12049.919922 | 12086.5 | 12086.5 | 206240000 | |
2006-10-31 | 12086.179688 | 12113.389648 | 12025.339844 | 12080.730469 | 12080.730469 | 277410000 | |
2006-11-01 | 12080.25 | 12123.959961 | 12007.169922 | 12031.019531 | 12031.019531 | 245720000 | |
2006-11-02 | 12023.980469 | 12032.549805 | 11979 | 12018.540039 | 12018.540039 | 222140000 | |
2006-11-03 | 12018.299805 | 12061.519531 | 11965.30957 | 11986.040039 | 11986.040039 | 197740000 | |
2006-11-06 | 11985.160156 | 12117.709961 | 11984.759766 | 12105.549805 | 12105.549805 | 211250000 | |
2006-11-07 | 12104.75 | 12196.320313 | 12101.05957 | 12156.769531 | 12156.769531 | 222400000 | |
2006-11-08 | 12147.379883 | 12193.75 | 12102.900391 | 12176.540039 | 12176.540039 | 252650000 | |
2006-11-09 | 12174.700195 | 12187.030273 | 12090.099609 | 12103.299805 | 12103.299805 | 275340000 | |
2006-11-10 | 12102.740234 | 12127.080078 | 12074.009766 | 12108.429688 | 12108.429688 | 204440000 | |
2006-11-13 | 12097.700195 | 12164.700195 | 12084.80957 | 12131.879883 | 12131.879883 | 194050000 | |
2006-11-14 | 12132.44043 | 12228.009766 | 12084.969727 | 12218.009766 | 12218.009766 | 255300000 | |
2006-11-15 | 12214.370117 | 12291.730469 | 12205.759766 | 12251.709961 | 12251.709961 | 258840000 | |
2006-11-16 | 12250.049805 | 12325.910156 | 12250.049805 | 12305.820313 | 12305.820313 | 223350000 | |
2006-11-17 | 12304.620117 | 12342.55957 | 12277.400391 | 12342.55957 | 12342.55957 | 285110000 | |
2006-11-20 | 12340.709961 | 12355.230469 | 12302.519531 | 12316.540039 | 12316.540039 | 228960000 | |
2006-11-21 | 12312.129883 | 12339.849609 | 12296.030273 | 12321.589844 | 12321.589844 | 216660000 | |
2006-11-22 | 12321.910156 | 12361 | 12302.759766 | 12326.950195 | 12326.950195 | 177740000 | |
2006-11-24 | 12321.709961 | 12324.110352 | 12258.860352 | 12280.169922 | 12280.169922 | 77630000 | |
2006-11-27 | 12279.129883 | 12279.530273 | 12110.80957 | 12121.709961 | 12121.709961 | 236740000 | |
2006-11-28 | 12118.94043 | 12149.19043 | 12072.599609 | 12136.450195 | 12136.450195 | 222630000 | |
2006-11-29 | 12134.400391 | 12240.669922 | 12134.400391 | 12226.730469 | 12226.730469 | 219270000 | |
2006-11-30 | 12226.730469 | 12275.120117 | 12162.480469 | 12221.929688 | 12221.929688 | 294890000 | |
2006-12-01 | 12220.969727 | 12248.040039 | 12089.980469 | 12194.129883 | 12194.129883 | 275410000 | |
2006-12-04 | 12195.570313 | 12309.969727 | 12195.570313 | 12283.849609 | 12283.849609 | 270630000 | |
2006-12-05 | 12283.69043 | 12335.370117 | 12276.080078 | 12331.599609 | 12331.599609 | 233170000 | |
2006-12-06 | 12328.719727 | 12335.450195 | 12294.830078 | 12309.25 | 12309.25 | 220840000 | |
2006-12-07 | 12310.129883 | 12360.759766 | 12264.469727 | 12278.410156 | 12278.410156 | 251340000 | |
2006-12-08 | 12278.410156 | 12332.879883 | 12243.080078 | 12307.490234 | 12307.490234 | 240800000 | |
2006-12-11 | 12306.209961 | 12354.589844 | 12297.629883 | 12328.480469 | 12328.480469 | 213850000 | |
2006-12-12 | 12328.240234 | 12333.919922 | 12252.049805 | 12315.580078 | 12315.580078 | 248140000 | |
2006-12-13 | 12312.709961 | 12368.610352 | 12301.55957 | 12317.5 | 12317.5 | 213520000 | |
2006-12-14 | 12317.5 | 12431.259766 | 12307.009766 | 12416.759766 | 12416.759766 | 253900000 | |
2006-12-15 | 12417.959961 | 12486.299805 | 12417.879883 | 12445.519531 | 12445.519531 | 417750000 | |
2006-12-18 | 12446.240234 | 12490.700195 | 12428.94043 | 12441.269531 | 12441.269531 | 237310000 | |
2006-12-19 | 12439.509766 | 12491.910156 | 12397.610352 | 12471.320313 | 12471.320313 | 233450000 | |
2006-12-20 | 12471.320313 | 12498.469727 | 12456.580078 | 12463.870117 | 12463.870117 | 193300000 | |
2006-12-21 | 12461.620117 | 12483.730469 | 12396.009766 | 12421.25 | 12421.25 | 192090000 | |
2006-12-22 | 12413.080078 | 12420.209961 | 12341.700195 | 12343.219727 | 12343.219727 | 143650000 | |
2006-12-26 | 12341.94043 | 12418.200195 | 12337.049805 | 12407.629883 | 12407.629883 | 110210000 | |
2006-12-27 | 12408.429688 | 12519.219727 | 12407.790039 | 12510.570313 | 12510.570313 | 143650000 | |
2006-12-28 | 12510.570313 | 12529.879883 | 12478.129883 | 12501.519531 | 12501.519531 | 126740000 | |
2006-12-29 | 12500.480469 | 12526.030273 | 12451.129883 | 12463.150391 | 12463.150391 | 161560000 | |
2007-01-03 | 12459.540039 | 12580.349609 | 12404.820313 | 12474.519531 | 12474.519531 | 327200000 | |
2007-01-04 | 12473.160156 | 12510.410156 | 12403.860352 | 12480.69043 | 12480.69043 | 259060000 | |
2007-01-05 | 12480.049805 | 12480.129883 | 12365.410156 | 12398.009766 | 12398.009766 | 235220000 | |
2007-01-08 | 12392.009766 | 12445.919922 | 12337.370117 | 12423.490234 | 12423.490234 | 223500000 | |
2007-01-09 | 12424.769531 | 12466.429688 | 12369.169922 | 12416.599609 | 12416.599609 | 225190000 | |
2007-01-10 | 12417 | 12451.610352 | 12355.629883 | 12442.160156 | 12442.160156 | 226570000 | |
2007-01-11 | 12442.959961 | 12544.459961 | 12442.959961 | 12514.980469 | 12514.980469 | 261720000 | |
2007-01-12 | 12514.660156 | 12561.040039 | 12489.660156 | 12556.080078 | 12556.080078 | 256530000 | |
2007-01-16 | 12555.839844 | 12585.080078 | 12538.929688 | 12582.589844 | 12582.589844 | 242720000 | |
2007-01-17 | 12571.459961 | 12614 | 12550.549805 | 12577.150391 | 12577.150391 | 272720000 | |
2007-01-18 | 12575.05957 | 12611.910156 | 12547.339844 | 12567.929688 | 12567.929688 | 250690000 | |
2007-01-19 | 12567.929688 | 12586.839844 | 12523.549805 | 12565.530273 | 12565.530273 | 287480000 | |
2007-01-22 | 12565.530273 | 12572.580078 | 12450.889648 | 12477.160156 | 12477.160156 | 293400000 | |
2007-01-23 | 12477.80957 | 12554.230469 | 12468.349609 | 12533.799805 | 12533.799805 | 236760000 | |
2007-01-24 | 12534.370117 | 12623.450195 | 12531.080078 | 12621.769531 | 12621.769531 | 216920000 | |
2007-01-25 | 12621.769531 | 12622.650391 | 12487.339844 | 12502.55957 | 12502.55957 | 275780000 | |
2007-01-26 | 12503.280273 | 12539.089844 | 12431.339844 | 12487.019531 | 12487.019531 | 247020000 | |
2007-01-29 | 12487.099609 | 12542.700195 | 12481.490234 | 12490.780273 | 12490.780273 | 234510000 | |
2007-01-30 | 12492.230469 | 12538.450195 | 12459.459961 | 12523.30957 | 12523.30957 | 244040000 | |
2007-01-31 | 12520.030273 | 12657.019531 | 12505.200195 | 12621.69043 | 12621.69043 | 258410000 | |
2007-02-01 | 12617.200195 | 12682.570313 | 12616.080078 | 12673.679688 | 12673.679688 | 235130000 | |
2007-02-02 | 12673.839844 | 12683.929688 | 12638.349609 | 12653.490234 | 12653.490234 | 203610000 | |
2007-02-05 | 12653.410156 | 12681.209961 | 12629.860352 | 12661.740234 | 12661.740234 | 204140000 | |
2007-02-06 | 12661.660156 | 12680.570313 | 12633.94043 | 12666.30957 | 12666.30957 | 201010000 | |
2007-02-07 | 12656.860352 | 12700.280273 | 12630.5 | 12666.870117 | 12666.870117 | 194020000 | |
2007-02-08 | 12665.669922 | 12665.830078 | 12575.860352 | 12637.629883 | 12637.629883 | 193820000 | |
2007-02-09 | 12638.030273 | 12675.679688 | 12545.099609 | 12580.830078 | 12580.830078 | 220330000 | |
2007-02-12 | 12580.110352 | 12607.509766 | 12536.209961 | 12552.549805 | 12552.549805 | 174980000 | |
2007-02-13 | 12549.19043 | 12658.219727 | 12549.19043 | 12654.849609 | 12654.849609 | 204940000 | |
2007-02-14 | 12651.290039 | 12759.400391 | 12651.209961 | 12741.860352 | 12741.860352 | 210880000 | |
2007-02-15 | 12741.700195 | 12779.030273 | 12728.719727 | 12765.009766 | 12765.009766 | 183280000 | |
2007-02-16 | 12764.129883 | 12769.169922 | 12744.019531 | 12767.570313 | 12767.570313 | 243560000 | |
2007-02-20 | 12766.849609 | 12795.929688 | 12704.679688 | 12786.639648 | 12786.639648 | 205760000 | |
2007-02-21 | 12782.870117 | 12782.870117 | 12707.169922 | 12738.410156 | 12738.410156 | 213470000 | |
2007-02-22 | 12735.769531 | 12763.730469 | 12650.610352 | 12686.019531 | 12686.019531 | 206860000 | |
2007-02-23 | 12679.889648 | 12682.129883 | 12628.019531 | 12647.480469 | 12647.480469 | 215430000 | |
2007-02-26 | 12647.879883 | 12697.230469 | 12608.469727 | 12632.259766 | 12632.259766 | 230080000 | |
2007-02-27 | 12628.900391 | 12629.379883 | 12086.05957 | 12216.240234 | 12216.240234 | 393300000 | |
2007-02-28 | 12214.919922 | 12353.469727 | 12186.040039 | 12268.629883 | 12268.629883 | 412820000 | |
2007-03-01 | 12268.629883 | 12289.219727 | 12059.540039 | 12234.339844 | 12234.339844 | 372010000 | |
2007-03-02 | 12233.780273 | 12247.400391 | 12107.370117 | 12114.099609 | 12114.099609 | 315180000 | |
2007-03-05 | 12111.610352 | 12188.839844 | 12039.110352 | 12050.410156 | 12050.410156 | 278770000 | |
2007-03-06 | 12051.169922 | 12224.410156 | 12050.610352 | 12207.589844 | 12207.589844 | 278810000 | |
2007-03-07 | 12204.459961 | 12256.94043 | 12178.990234 | 12192.450195 | 12192.450195 | 263540000 | |
2007-03-08 | 12193.330078 | 12303.639648 | 12193.330078 | 12260.700195 | 12260.700195 | 241070000 | |
2007-03-09 | 12262.05957 | 12330.879883 | 12228.5 | 12276.320313 | 12276.320313 | 211040000 | |
2007-03-12 | 12275.679688 | 12349.950195 | 12246.519531 | 12318.620117 | 12318.620117 | 219580000 | |
2007-03-13 | 12307.490234 | 12307.570313 | 12071.480469 | 12075.959961 | 12075.959961 | 312340000 | |
2007-03-14 | 12074.519531 | 12142.94043 | 11939.610352 | 12133.400391 | 12133.400391 | 333450000 | |
2007-03-15 | 12133.160156 | 12188.120117 | 12105.919922 | 12159.679688 | 12159.679688 | 232600000 | |
2007-03-16 | 12159.679688 | 12190.360352 | 12082.129883 | 12110.410156 | 12110.410156 | 388660000 | |
2007-03-19 | 12110.410156 | 12234.669922 | 12110.410156 | 12226.169922 | 12226.169922 | 208480000 | |
2007-03-20 | 12226.80957 | 12294.030273 | 12213.110352 | 12288.099609 | 12288.099609 | 196620000 | |
2007-03-21 | 12288.980469 | 12480.450195 | 12263.509766 | 12447.519531 | 12447.519531 | 246000000 | |
2007-03-22 | 12446.719727 | 12476.280273 | 12408.509766 | 12461.139648 | 12461.139648 | 232700000 | |
2007-03-23 | 12460.5 | 12511.049805 | 12448.650391 | 12481.009766 | 12481.009766 | 206410000 | |
2007-03-26 | 12480.370117 | 12486.780273 | 12367.169922 | 12469.070313 | 12469.070313 | 219960000 | |
2007-03-27 | 12468.669922 | 12468.669922 | 12377.269531 | 12397.290039 | 12397.290039 | 209340000 | |
2007-03-28 | 12396.490234 | 12396.490234 | 12257.419922 | 12300.360352 | 12300.360352 | 224830000 | |
2007-03-29 | 12301.480469 | 12381.910156 | 12267.589844 | 12348.75 | 12348.75 | 208160000 | |
2007-03-30 | 12348.910156 | 12416.679688 | 12242.599609 | 12354.349609 | 12354.349609 | 233630000 | |
2007-04-02 | 12354.519531 | 12394.980469 | 12324.280273 | 12382.299805 | 12382.299805 | 209420000 | |
2007-04-03 | 12379.049805 | 12534.269531 | 12379.049805 | 12510.299805 | 12510.299805 | 220470000 | |
2007-04-04 | 12511.360352 | 12541.509766 | 12495.75 | 12530.049805 | 12530.049805 | 210130000 | |
2007-04-05 | 12523.219727 | 12572.469727 | 12500.389648 | 12560.200195 | 12560.200195 | 164930000 | |
2007-04-09 | 12562.639648 | 12593.599609 | 12555.320313 | 12569.139648 | 12569.139648 | 191590000 | |
2007-04-10 | 12568.490234 | 12588.55957 | 12549.469727 | 12573.849609 | 12573.849609 | 214690000 | |
2007-04-11 | 12573.120117 | 12580.030273 | 12455.849609 | 12484.620117 | 12484.620117 | 245470000 | |
2007-04-12 | 12483.639648 | 12557.349609 | 12428.219727 | 12552.959961 | 12552.959961 | 218300000 | |
2007-04-13 | 12551.910156 | 12615.379883 | 12530.209961 | 12612.129883 | 12612.129883 | 224240000 | |
2007-04-16 | 12611.639648 | 12731.179688 | 12611.30957 | 12720.459961 | 12720.459961 | 225020000 | |
2007-04-17 | 12719.55957 | 12790.019531 | 12707.450195 | 12773.040039 | 12773.040039 | 256880000 | |
2007-04-18 | 12771.080078 | 12838.459961 | 12728.990234 | 12803.839844 | 12803.839844 | 261950000 | |
2007-04-19 | 12799.769531 | 12830.080078 | 12734.919922 | 12808.629883 | 12808.629883 | 262590000 | |
2007-04-20 | 12811.150391 | 12966.290039 | 12810.169922 | 12961.980469 | 12961.980469 | 415650000 | |
2007-04-23 | 12961.980469 | 12983.919922 | 12916.629883 | 12919.400391 | 12919.400391 | 223290000 | |
2007-04-24 | 12919.639648 | 12989.860352 | 12901.679688 | 12953.94043 | 12953.94043 | 238400000 | |
2007-04-25 | 12951.419922 | 13107.450195 | 12951.419922 | 13089.889648 | 13089.889648 | 250170000 | |
2007-04-26 | 13088.839844 | 13132.799805 | 13068.120117 | 13105.5 | 13105.5 | 251620000 | |
2007-04-27 | 13104.040039 | 13148 | 13073.400391 | 13120.94043 | 13120.94043 | 270910000 | |
2007-04-30 | 13120.209961 | 13162.05957 | 13061.530273 | 13062.910156 | 13062.910156 | 264090000 | |
2007-05-01 | 13062.75 | 13137.759766 | 13041.299805 | 13136.139648 | 13136.139648 | 248960000 | |
2007-05-02 | 13133.94043 | 13256.330078 | 13130.530273 | 13211.879883 | 13211.879883 | 251340000 | |
2007-05-03 | 13206.650391 | 13246.820313 | 13196.030273 | 13241.379883 | 13241.379883 | 247240000 | |
2007-05-04 | 13243.080078 | 13284.530273 | 13228.780273 | 13264.620117 | 13264.620117 | 236320000 | |
2007-05-07 | 13264.129883 | 13317.69043 | 13260.799805 | 13312.969727 | 13312.969727 | 206190000 | |
2007-05-08 | 13309.400391 | 13314.429688 | 13237.55957 | 13309.070313 | 13309.070313 | 225600000 | |
2007-05-09 | 13300.620117 | 13369.290039 | 13278.349609 | 13362.870117 | 13362.870117 | 237040000 | |
2007-05-10 | 13359.049805 | 13359.129883 | 13210.900391 | 13215.129883 | 13215.129883 | 224640000 | |
2007-05-11 | 13212.200195 | 13333.450195 | 13212.040039 | 13326.219727 | 13326.219727 | 257840000 | |
2007-05-14 | 13325.80957 | 13383.759766 | 13297.040039 | 13346.780273 | 13346.780273 | 199620000 | |
2007-05-15 | 13346.049805 | 13481.599609 | 13339.469727 | 13383.839844 | 13383.839844 | 265250000 | |
2007-05-16 | 13486.959961 | 13489.570313 | 13363.929688 | 13487.530273 | 13487.530273 | 237790000 | |
2007-05-17 | 13487.530273 | 13516.709961 | 13447.790039 | 13476.719727 | 13476.719727 | 195800000 | |
2007-05-18 | 13476.400391 | 13558.480469 | 13476.400391 | 13556.530273 | 13556.530273 | 282930000 | |
2007-05-21 | 13556.530273 | 13586.030273 | 13529.139648 | 13542.879883 | 13542.879883 | 215550000 | |
2007-05-22 | 13544.990234 | 13586.679688 | 13528.980469 | 13539.950195 | 13539.950195 | 201290000 | |
2007-05-23 | 13540.839844 | 13609.759766 | 13505.169922 | 13525.650391 | 13525.650391 | 208260000 | |
2007-05-24 | 13522.599609 | 13624.549805 | 13423.900391 | 13441.129883 | 13441.129883 | 240810000 | |
2007-05-25 | 13441.94043 | 13516.139648 | 13440.070313 | 13507.280273 | 13507.280273 | 183470000 | |
2007-05-29 | 13507.280273 | 13564.660156 | 13465.349609 | 13521.339844 | 13521.339844 | 205620000 | |
2007-05-30 | 13517.889648 | 13636.089844 | 13456.730469 | 13633.080078 | 13633.080078 | 224780000 | |
2007-05-31 | 13633 | 13673.070313 | 13614.719727 | 13627.639648 | 13627.639648 | 243510000 | |
2007-06-01 | 13628.69043 | 13692 | 13624.389648 | 13668.110352 | 13668.110352 | 212780000 | |
2007-06-04 | 13667.209961 | 13690.379883 | 13618.780273 | 13676.320313 | 13676.320313 | 177830000 | |
2007-06-05 | 13673.19043 | 13673.509766 | 13551 | 13595.459961 | 13595.459961 | 223040000 | |
2007-06-06 | 13590.660156 | 13591.070313 | 13437.30957 | 13465.669922 | 13465.669922 | 236830000 | |
2007-06-07 | 13463.480469 | 13480.219727 | 13259.820313 | 13266.730469 | 13266.730469 | 298880000 | |
2007-06-08 | 13267.139648 | 13431.219727 | 13251.530273 | 13424.389648 | 13424.389648 | 242000000 | |
2007-06-11 | 13424.389648 | 13478.110352 | 13381.639648 | 13424.959961 | 13424.959961 | 183300000 | |
2007-06-12 | 13424.389648 | 13449.5 | 13294.610352 | 13295.009766 | 13295.009766 | 233420000 | |
2007-06-13 | 13287.620117 | 13485.120117 | 13287.620117 | 13482.349609 | 13482.349609 | 253050000 | |
2007-06-14 | 13482.429688 | 13581.610352 | 13479.349609 | 13553.730469 | 13553.730469 | 228680000 | |
2007-06-15 | 13556.650391 | 13688.660156 | 13556.490234 | 13639.480469 | 13639.480469 | 425080000 | |
2007-06-18 | 13639 | 13667.94043 | 13608.759766 | 13612.980469 | 13612.980469 | 174380000 | |
2007-06-19 | 13611.679688 | 13652.169922 | 13577.219727 | 13635.419922 | 13635.419922 | 233720000 | |
2007-06-20 | 13636.55957 | 13674.360352 | 13483.25 | 13489.419922 | 13489.419922 | 274670000 | |
2007-06-21 | 13486.660156 | 13564.209961 | 13398.870117 | 13545.839844 | 13545.839844 | 241170000 | |
2007-06-22 | 13545.030273 | 13545.110352 | 13359.69043 | 13360.259766 | 13360.259766 | 380870000 | |
2007-06-25 | 13360.089844 | 13488.769531 | 13299.780273 | 13352.049805 | 13352.049805 | 251720000 | |
2007-06-26 | 13352.370117 | 13452.519531 | 13308.719727 | 13337.660156 | 13337.660156 | 240950000 | |
2007-06-27 | 13336.929688 | 13433.009766 | 13259.860352 | 13427.730469 | 13427.730469 | 246010000 | |
2007-06-28 | 13427.480469 | 13498.290039 | 13389.280273 | 13422.280273 | 13422.280273 | 207130000 | |
2007-06-29 | 13422.610352 | 13524.540039 | 13314 | 13408.620117 | 13408.620117 | 262110000 | |
2007-07-02 | 13409.599609 | 13537.870117 | 13409.519531 | 13535.429688 | 13535.429688 | 196410000 | |
2007-07-03 | 13531.530273 | 13591.69043 | 13531.530273 | 13577.299805 | 13577.299805 | 111580000 | |
2007-07-05 | 13576.240234 | 13580.05957 | 13513.490234 | 13565.839844 | 13565.839844 | 188840000 | |
2007-07-06 | 13559.009766 | 13633.629883 | 13537.950195 | 13611.679688 | 13611.679688 | 176040000 | |
2007-07-09 | 13612.660156 | 13670.459961 | 13609 | 13649.969727 | 13649.969727 | 192840000 | |
2007-07-10 | 13648.589844 | 13649.240234 | 13496.169922 | 13501.700195 | 13501.700195 | 274420000 | |
2007-07-11 | 13500.400391 | 13590.950195 | 13474.790039 | 13577.870117 | 13577.870117 | 224410000 | |
2007-07-12 | 13579.330078 | 13869.94043 | 13579.169922 | 13861.730469 | 13861.730469 | 300520000 | |
2007-07-13 | 13859.860352 | 13932.290039 | 13845.879883 | 13907.25 | 13907.25 | 223820000 | |
2007-07-16 | 13907.089844 | 13989.110352 | 13894.980469 | 13950.980469 | 13950.980469 | 209060000 | |
2007-07-17 | 13951.959961 | 14021.950195 | 13942.849609 | 13971.549805 | 13971.549805 | 266020000 | |
2007-07-18 | 13955.049805 | 13965.94043 | 13823.599609 | 13918.219727 | 13918.219727 | 324400000 | |
2007-07-19 | 13918.790039 | 14015.849609 | 13918.790039 | 14000.410156 | 14000.410156 | 265390000 | |
2007-07-20 | 14000.730469 | 14009.269531 | 13797.669922 | 13851.080078 | 13851.080078 | 377650000 | |
2007-07-23 | 13851.730469 | 13973.990234 | 13851.730469 | 13943.419922 | 13943.419922 | 237450000 | |
2007-07-24 | 13940.900391 | 13940.990234 | 13701.589844 | 13716.950195 | 13716.950195 | 296990000 | |
2007-07-25 | 13718.25 | 13822.219727 | 13674.839844 | 13785.070313 | 13785.070313 | 266860000 | |
2007-07-26 | 13783.120117 | 13783.450195 | 13335.299805 | 13473.570313 | 13473.570313 | 426880000 | |
2007-07-27 | 13472.679688 | 13520.799805 | 13265.469727 | 13265.469727 | 13265.469727 | 337120000 | |
2007-07-30 | 13266.209961 | 13397.730469 | 13219.139648 | 13358.30957 | 13358.30957 | 295450000 | |
2007-07-31 | 13360.660156 | 13498.530273 | 13199.790039 | 13211.990234 | 13211.990234 | 319890000 | |
2007-08-01 | 13211.089844 | 13393.019531 | 13132.650391 | 13362.370117 | 13362.370117 | 355960000 | |
2007-08-02 | 13357.820313 | 13503.330078 | 13350.419922 | 13463.330078 | 13463.330078 | 264830000 | |
2007-08-03 | 13462.25 | 13471.790039 | 13175.240234 | 13181.910156 | 13181.910156 | 301800000 | |
2007-08-06 | 13183.129883 | 13470.160156 | 13158.580078 | 13468.780273 | 13468.780273 | 311810000 | |
2007-08-07 | 13467.719727 | 13608.110352 | 13347.169922 | 13504.299805 | 13504.299805 | 273340000 | |
2007-08-08 | 13497.230469 | 13695.820313 | 13484.790039 | 13657.860352 | 13657.860352 | 288040000 | |
2007-08-09 | 13652.330078 | 13652.330078 | 13270.679688 | 13270.679688 | 13270.679688 | 362490000 | |
2007-08-10 | 13270.589844 | 13306.519531 | 13057.860352 | 13239.540039 | 13239.540039 | 338560000 | |
2007-08-13 | 13239.540039 | 13338.150391 | 13219.459961 | 13236.530273 | 13236.530273 | 215260000 | |
2007-08-14 | 13235.719727 | 13269.780273 | 13018.269531 | 13028.919922 | 13028.919922 | 269120000 | |
2007-08-15 | 13021.929688 | 13119.320313 | 12834.240234 | 12861.469727 | 12861.469727 | 272760000 | |
2007-08-16 | 12861.469727 | 12885.849609 | 12517.94043 | 12845.780273 | 12845.780273 | 457150000 | |
2007-08-17 | 12848.049805 | 13167.679688 | 12847.80957 | 13079.080078 | 13079.080078 | 423940000 | |
2007-08-20 | 13079.080078 | 13181.660156 | 12982.75 | 13121.349609 | 13121.349609 | 231800000 | |
2007-08-21 | 13120.049805 | 13178.330078 | 13052.169922 | 13090.860352 | 13090.860352 | 204000000 | |
2007-08-22 | 13090.860352 | 13248.080078 | 13088.259766 | 13236.129883 | 13236.129883 | 205530000 | |
2007-08-23 | 13236.129883 | 13298.639648 | 13169.150391 | 13235.879883 | 13235.879883 | 198160000 | |
2007-08-24 | 13235.879883 | 13381.469727 | 13208.650391 | 13378.870117 | 13378.870117 | 186060000 | |
2007-08-27 | 13377.160156 | 13387.330078 | 13305.549805 | 13322.129883 | 13322.129883 | 152440000 | |
2007-08-28 | 13318.429688 | 13318.599609 | 13034.780273 | 13041.849609 | 13041.849609 | 230470000 | |
2007-08-29 | 13043.070313 | 13293.44043 | 13043.070313 | 13289.290039 | 13289.290039 | 227440000 | |
2007-08-30 | 13287.910156 | 13315.139648 | 13184.589844 | 13238.730469 | 13238.730469 | 193240000 | |
2007-08-31 | 13240.839844 | 13428.950195 | 13240.839844 | 13357.740234 | 13357.740234 | 234920000 | |
2007-09-04 | 13358.389648 | 13494.05957 | 13317.5 | 13448.860352 | 13448.860352 | 262260000 | |
2007-09-05 | 13442.849609 | 13443.169922 | 13248.240234 | 13305.469727 | 13305.469727 | 231850000 | |
2007-09-06 | 13306.44043 | 13398.709961 | 13274.820313 | 13363.349609 | 13363.349609 | 203600000 | |
2007-09-07 | 13360.740234 | 13360.830078 | 13082.169922 | 13113.379883 | 13113.379883 | 238300000 | |
2007-09-10 | 13116.389648 | 13207.19043 | 13021.929688 | 13127.849609 | 13127.849609 | 221760000 | |
2007-09-11 | 13129.400391 | 13325.950195 | 13129.150391 | 13308.389648 | 13308.389648 | 200160000 | |
2007-09-12 | 13298.30957 | 13360.009766 | 13263.030273 | 13291.650391 | 13291.650391 | 195280000 | |
2007-09-13 | 13292.379883 | 13469.269531 | 13292.379883 | 13424.879883 | 13424.879883 | 209950000 | |
2007-09-14 | 13421.389648 | 13459.75 | 13323.839844 | 13442.519531 | 13442.519531 | 204780000 | |
2007-09-17 | 13441.950195 | 13451.540039 | 13362.370117 | 13403.419922 | 13403.419922 | 169710000 | |
2007-09-18 | 13403.179688 | 13739.959961 | 13403.179688 | 13739.389648 | 13739.389648 | 277620000 | |
2007-09-19 | 13740.610352 | 13867.5 | 13739.879883 | 13815.55957 | 13815.55957 | 276590000 | |
2007-09-20 | 13813.519531 | 13822.139648 | 13741.009766 | 13766.700195 | 13766.700195 | 200880000 | |
2007-09-21 | 13768.330078 | 13877.169922 | 13768.25 | 13820.19043 | 13820.19043 | 419390000 | |
2007-09-24 | 13821.570313 | 13874.410156 | 13750.929688 | 13759.05957 | 13759.05957 | 236690000 | |
2007-09-25 | 13757.839844 | 13787.19043 | 13696.30957 | 13778.650391 | 13778.650391 | 213040000 | |
2007-09-26 | 13779.299805 | 13915.790039 | 13779.299805 | 13878.150391 | 13878.150391 | 206560000 | |
2007-09-27 | 13879.530273 | 13920.419922 | 13868.150391 | 13912.94043 | 13912.94043 | 156920000 | |
2007-09-28 | 13912.94043 | 13924.80957 | 13850.269531 | 13895.629883 | 13895.629883 | 203030000 | |
2007-10-01 | 13895.709961 | 14115.509766 | 13893.509766 | 14087.549805 | 14087.549805 | 205720000 | |
2007-10-02 | 14087.139648 | 14107.469727 | 14012.110352 | 14047.30957 | 14047.30957 | 169270000 | |
2007-10-03 | 14038.860352 | 14038.94043 | 13947.730469 | 13968.049805 | 13968.049805 | 178920000 | |
2007-10-04 | 13967.889648 | 14010.410156 | 13951.629883 | 13974.30957 | 13974.30957 | 143300000 | |
2007-10-05 | 13969.070313 | 14124.540039 | 13968.830078 | 14066.009766 | 14066.009766 | 183540000 | |
2007-10-08 | 14065.360352 | 14067.959961 | 14009.669922 | 14043.730469 | 14043.730469 | 116420000 | |
2007-10-09 | 14043.730469 | 14166.969727 | 14034.389648 | 14164.530273 | 14164.530273 | 176740000 | |
2007-10-10 | 14165.019531 | 14165.019531 | 14009.509766 | 14078.69043 | 14078.69043 | 163280000 | |
2007-10-11 | 14079.099609 | 14198.099609 | 13950.25 | 14015.120117 | 14015.120117 | 235090000 | |
2007-10-12 | 14016.339844 | 14101.769531 | 14013.740234 | 14093.080078 | 14093.080078 | 178740000 | |
2007-10-15 | 14092.429688 | 14118.519531 | 13904.320313 | 13984.799805 | 13984.799805 | 220490000 | |
2007-10-16 | 13986.339844 | 13992.030273 | 13877.900391 | 13912.94043 | 13912.94043 | 229920000 | |
2007-10-17 | 13920.660156 | 14012.839844 | 13774.669922 | 13892.540039 | 13892.540039 | 315420000 | |
2007-10-18 | 13887.900391 | 13913.75 | 13820.349609 | 13888.959961 | 13888.959961 | 205540000 | |
2007-10-19 | 13888.469727 | 13888.469727 | 13511.94043 | 13522.019531 | 13522.019531 | 332350000 | |
2007-10-22 | 13521.620117 | 13587.219727 | 13407.490234 | 13566.969727 | 13566.969727 | 229440000 | |
2007-10-23 | 13568.929688 | 13684.599609 | 13540.879883 | 13676.230469 | 13676.230469 | 206550000 | |
2007-10-24 | 13675.580078 | 13690.450195 | 13470.160156 | 13675.25 | 13675.25 | 259150000 | |
2007-10-25 | 13677.849609 | 13741.259766 | 13547.629883 | 13671.919922 | 13671.919922 | 274330000 | |
2007-10-26 | 13675.660156 | 13811.25 | 13675.25 | 13806.700195 | 13806.700195 | 311390000 | |
2007-10-29 | 13807.349609 | 13901.400391 | 13805.30957 | 13870.259766 | 13870.259766 | 207930000 | |
2007-10-30 | 13869.040039 | 13869.290039 | 13778.410156 | 13792.469727 | 13792.469727 | 189730000 | |
2007-10-31 | 13792.05957 | 13962.530273 | 13767.679688 | 13930.009766 | 13930.009766 | 277660000 | |
2007-11-01 | 13924.160156 | 13924.160156 | 13548.929688 | 13567.870117 | 13567.870117 | 335560000 | |
2007-11-02 | 13569.900391 | 13632.900391 | 13446.019531 | 13595.099609 | 13595.099609 | 279780000 | |
2007-11-05 | 13592.580078 | 13618.269531 | 13446.910156 | 13543.400391 | 13543.400391 | 259590000 | |
2007-11-06 | 13542.339844 | 13669.719727 | 13511.860352 | 13660.94043 | 13660.94043 | 252360000 | |
2007-11-07 | 13646.719727 | 13647.290039 | 13285.629883 | 13300.019531 | 13300.019531 | 273050000 | |
2007-11-08 | 13299.700195 | 13354 | 13079.480469 | 13266.290039 | 13266.290039 | 403680000 | |
2007-11-09 | 13261.169922 | 13262.139648 | 13017.299805 | 13042.740234 | 13042.740234 | 356840000 | |
2007-11-12 | 13039.160156 | 13162.639648 | 12981.040039 | 12987.549805 | 12987.549805 | 291980000 | |
2007-11-13 | 12975.110352 | 13319.450195 | 12975.110352 | 13307.089844 | 13307.089844 | 298250000 | |
2007-11-14 | 13305.469727 | 13367.169922 | 13197.839844 | 13231.009766 | 13231.009766 | 267510000 | |
2007-11-15 | 13231.009766 | 13262.139648 | 13055.830078 | 13110.049805 | 13110.049805 | 242570000 | |
2007-11-16 | 13109.480469 | 13211.169922 | 13050.549805 | 13176.790039 | 13176.790039 | 314920000 | |
2007-11-19 | 13176.299805 | 13176.299805 | 12937.629883 | 12958.44043 | 12958.44043 | 285790000 | |
2007-11-20 | 12955.919922 | 13107.370117 | 12839.679688 | 13010.139648 | 13010.139648 | 325810000 | |
2007-11-21 | 13006.650391 | 13007.709961 | 12786.030273 | 12799.040039 | 12799.040039 | 284550000 | |
2007-11-23 | 12796.070313 | 12980.879883 | 12796.070313 | 12980.879883 | 12980.879883 | 122250000 | |
2007-11-26 | 12979.990234 | 13037.299805 | 12724.089844 | 12743.44043 | 12743.44043 | 265610000 | |
2007-11-27 | 12744.780273 | 12991.849609 | 12744.780273 | 12958.44043 | 12958.44043 | 296070000 | |
2007-11-28 | 12958.040039 | 13325.870117 | 12958.040039 | 13289.450195 | 13289.450195 | 310080000 | |
2007-11-29 | 13287.910156 | 13346.269531 | 13214.75 | 13311.730469 | 13311.730469 | 201410000 | |
2007-11-30 | 13314.25 | 13466.990234 | 13281.650391 | 13371.719727 | 13371.719727 | 312570000 | |
2007-12-03 | 13368.219727 | 13407.240234 | 13296.280273 | 13314.570313 | 13314.570313 | 212170000 | |
2007-12-04 | 13311.240234 | 13316.280273 | 13237.589844 | 13248.730469 | 13248.730469 | 204940000 | |
2007-12-05 | 13244.009766 | 13460.240234 | 13244.009766 | 13444.959961 | 13444.959961 | 256800000 | |
2007-12-06 | 13445.849609 | 13632.900391 | 13426.179688 | 13619.889648 | 13619.889648 | 197270000 | |
2007-12-07 | 13618.269531 | 13668.099609 | 13601.360352 | 13625.580078 | 13625.580078 | 179420000 | |
2007-12-10 | 13623.549805 | 13754.019531 | 13623.549805 | 13727.030273 | 13727.030273 | 190220000 | |
2007-12-11 | 13726.870117 | 13780.110352 | 13413.740234 | 13432.769531 | 13432.769531 | 280630000 | |
2007-12-12 | 13434.799805 | 13704.519531 | 13321.639648 | 13473.900391 | 13473.900391 | 310470000 | |
2007-12-13 | 13473.980469 | 13527.629883 | 13353.919922 | 13517.959961 | 13517.959961 | 248800000 | |
2007-12-14 | 13515.110352 | 13515.360352 | 13332.129883 | 13339.849609 | 13339.849609 | 245590000 | |
2007-12-17 | 13339.200195 | 13339.450195 | 13158.419922 | 13167.200195 | 13167.200195 | 243400000 | |
2007-12-18 | 13168.660156 | 13279.459961 | 13092 | 13232.469727 | 13232.469727 | 233020000 | |
2007-12-19 | 13231.980469 | 13300.429688 | 13146.790039 | 13207.269531 | 13207.269531 | 208330000 | |
2007-12-20 | 13206.459961 | 13288.400391 | 13153.620117 | 13245.639648 | 13245.639648 | 203910000 | |
2007-12-21 | 13241.660156 | 13473.980469 | 13241.570313 | 13450.650391 | 13450.650391 | 430600000 | |
2007-12-24 | 13450.730469 | 13563.480469 | 13449.269531 | 13550.040039 | 13550.040039 | 86400000 | |
2007-12-26 | 13547.950195 | 13563.320313 | 13492.679688 | 13551.69043 | 13551.69043 | 122410000 | |
2007-12-27 | 13549.169922 | 13551.040039 | 13349.280273 | 13359.610352 | 13359.610352 | 145770000 | |
2007-12-28 | 13361.230469 | 13451.379883 | 13298.150391 | 13365.870117 | 13365.870117 | 142930000 | |
2007-12-31 | 13364.160156 | 13364.730469 | 13246.530273 | 13264.820313 | 13264.820313 | 167240000 | |
2008-01-02 | 13261.820313 | 13279.540039 | 12991.370117 | 13043.959961 | 13043.959961 | 239580000 | |
2008-01-03 | 13044.120117 | 13137.929688 | 13023.55957 | 13056.719727 | 13056.719727 | 200620000 | |
2008-01-04 | 13046.55957 | 13046.719727 | 12789.040039 | 12800.179688 | 12800.179688 | 304210000 | |
2008-01-07 | 12801.150391 | 12884.150391 | 12733.839844 | 12827.490234 | 12827.490234 | 306700000 | |
2008-01-08 | 12820.900391 | 12906.419922 | 12565.410156 | 12589.070313 | 12589.070313 | 322690000 | |
2008-01-09 | 12590.209961 | 12738.639648 | 12501.759766 | 12735.30957 | 12735.30957 | 332900000 | |
2008-01-10 | 12733.110352 | 12931.290039 | 12632.150391 | 12853.089844 | 12853.089844 | 325330000 | |
2008-01-11 | 12850.740234 | 12851.139648 | 12543.870117 | 12606.299805 | 12606.299805 | 301890000 | |
2008-01-14 | 12613.780273 | 12794.570313 | 12613.700195 | 12778.150391 | 12778.150391 | 245370000 | |
2008-01-15 | 12777.5 | 12777.5 | 12488.759766 | 12501.110352 | 12501.110352 | 339700000 | |
2008-01-16 | 12476.80957 | 12613.129883 | 12392.269531 | 12466.160156 | 12466.160156 | 500040000 | |
2008-01-17 | 12467.049805 | 12517.610352 | 12125.55957 | 12159.209961 | 12159.209961 | 439830000 | |
2008-01-18 | 12159.94043 | 12341.540039 | 12022.480469 | 12099.299805 | 12099.299805 | 483300000 | |
2008-01-22 | 12092.719727 | 12092.719727 | 11634.820313 | 11971.19043 | 11971.19043 | 506500000 | |
2008-01-23 | 11969.080078 | 12276.669922 | 11644.80957 | 12270.169922 | 12270.169922 | 536520000 | |
2008-01-24 | 12272.69043 | 12399.179688 | 12241.799805 | 12378.610352 | 12378.610352 | 387900000 | |
2008-01-25 | 12391.700195 | 12486.889648 | 12183.679688 | 12207.169922 | 12207.169922 | 393660000 | |
2008-01-28 | 12205.709961 | 12386.009766 | 12112.139648 | 12383.889648 | 12383.889648 | 278990000 | |
2008-01-29 | 12385.19043 | 12503.150391 | 12346.990234 | 12480.299805 | 12480.299805 | 285090000 | |
2008-01-30 | 12480.139648 | 12681.410156 | 12406.169922 | 12442.830078 | 12442.830078 | 334680000 | |
2008-01-31 | 12438.280273 | 12702.379883 | 12249.929688 | 12650.360352 | 12650.360352 | 394330000 | |
2008-02-01 | 12638.169922 | 12767.740234 | 12602.320313 | 12743.19043 | 12743.19043 | 379580000 | |
2008-02-04 | 12743.110352 | 12749.780273 | 12621.830078 | 12635.160156 | 12635.160156 | 237410000 | |
2008-02-05 | 12631.849609 | 12631.929688 | 12264.070313 | 12265.129883 | 12265.129883 | 334380000 | |
2008-02-06 | 12257.25 | 12390.320313 | 12178.150391 | 12200.099609 | 12200.099609 | 296360000 | |
2008-02-07 | 12196.200195 | 12332.519531 | 12120.44043 | 12247 | 12247 | 326200000 | |
2008-02-08 | 12248.469727 | 12281.879883 | 12103.370117 | 12182.129883 | 12182.129883 | 262200000 | |
2008-02-11 | 12181.889648 | 12252.120117 | 12069.469727 | 12240.009766 | 12240.009766 | 268100000 | |
2008-02-12 | 12241.55957 | 12469.410156 | 12241.55957 | 12373.410156 | 12373.410156 | 256970000 | |
2008-02-13 | 12368.120117 | 12573.129883 | 12367.799805 | 12552.240234 | 12552.240234 | 236300000 | |
2008-02-14 | 12551.509766 | 12557.610352 | 12361.459961 | 12376.980469 | 12376.980469 | 233790000 | |
2008-02-15 | 12376.660156 | 12376.660156 | 12278.620117 | 12348.209961 | 12348.209961 | 289800000 | |
2008-02-19 | 12349.589844 | 12505.25 | 12304.080078 | 12337.219727 | 12337.219727 | 257550000 | |
2008-02-20 | 12333.30957 | 12464.05957 | 12227.719727 | 12427.259766 | 12427.259766 | 297990000 | |
2008-02-21 | 12426.849609 | 12503.459961 | 12247.339844 | 12284.299805 | 12284.299805 | 293420000 | |
2008-02-22 | 12281.089844 | 12397.790039 | 12155.259766 | 12381.019531 | 12381.019531 | 307090000 | |
2008-02-25 | 12380.769531 | 12584.620117 | 12341.040039 | 12570.219727 | 12570.219727 | 288600000 | |
2008-02-26 | 12569.480469 | 12734.179688 | 12512.410156 | 12684.919922 | 12684.919922 | 291760000 | |
2008-02-27 | 12683.540039 | 12756.55957 | 12609.370117 | 12694.280273 | 12694.280273 | 263720000 | |
2008-02-28 | 12689.280273 | 12689.44043 | 12536.429688 | 12582.179688 | 12582.179688 | 247270000 | |
2008-02-29 | 12579.580078 | 12580.150391 | 12223.570313 | 12266.389648 | 12266.389648 | 351870000 | |
2008-03-03 | 12264.360352 | 12281.370117 | 12161.049805 | 12258.900391 | 12258.900391 | 259730000 | |
2008-03-04 | 12259.139648 | 12259.230469 | 12032.419922 | 12213.799805 | 12213.799805 | 347720000 | |
2008-03-05 | 12204.929688 | 12349.669922 | 12140.530273 | 12254.990234 | 12254.990234 | 304570000 | |
2008-03-06 | 12254.589844 | 12254.589844 | 12026.070313 | 12040.389648 | 12040.389648 | 283100000 | |
2008-03-07 | 12039.089844 | 12094.209961 | 11819.69043 | 11893.69043 | 11893.69043 | 307580000 | |
2008-03-10 | 11893.040039 | 11926.5 | 11731.599609 | 11740.150391 | 11740.150391 | 312020000 | |
2008-03-11 | 11741.330078 | 12160.799805 | 11741.009766 | 12156.80957 | 12156.80957 | 372330000 | |
2008-03-12 | 12148.610352 | 12303.349609 | 12092.25 | 12110.240234 | 12110.240234 | 288130000 | |
2008-03-13 | 12096.490234 | 12215.349609 | 11875.780273 | 12145.740234 | 12145.740234 | 336260000 | |
2008-03-14 | 12146.389648 | 12193.610352 | 11832.719727 | 11951.089844 | 11951.089844 | 380810000 | |
2008-03-17 | 11946.450195 | 12076.219727 | 11756.599609 | 11972.25 | 11972.25 | 382890000 | |
2008-03-18 | 11975.919922 | 12392.660156 | 11975.839844 | 12392.660156 | 12392.660156 | 367780000 | |
2008-03-19 | 12391.519531 | 12461.530273 | 12095.099609 | 12099.660156 | 12099.660156 | 328460000 | |
2008-03-20 | 12102.429688 | 12378.740234 | 12097.870117 | 12361.320313 | 12361.320313 | 502650000 | |
2008-03-24 | 12361.969727 | 12622.070313 | 12361.969727 | 12548.639648 | 12548.639648 | 264320000 | |
2008-03-25 | 12547.339844 | 12571.839844 | 12449.080078 | 12532.599609 | 12532.599609 | 237650000 | |
2008-03-26 | 12531.790039 | 12531.950195 | 12376.700195 | 12422.860352 | 12422.860352 | 235020000 | |
2008-03-27 | 12421.879883 | 12476.759766 | 12293.339844 | 12302.459961 | 12302.459961 | 235390000 | |
2008-03-28 | 12303.919922 | 12382.160156 | 12196.870117 | 12216.400391 | 12216.400391 | 209000000 | |
2008-03-31 | 12215.919922 | 12326.469727 | 12176.110352 | 12262.889648 | 12262.889648 | 273610000 | |
2008-04-01 | 12266.639648 | 12659.820313 | 12266.469727 | 12654.360352 | 12654.360352 | 295530000 | |
2008-04-02 | 12651.669922 | 12696.290039 | 12555.169922 | 12608.919922 | 12608.919922 | 232760000 | |
2008-04-03 | 12605.830078 | 12675.120117 | 12527.75 | 12626.030273 | 12626.030273 | 183870000 | |
2008-04-04 | 12626.030273 | 12688.480469 | 12528.160156 | 12609.419922 | 12609.419922 | 181260000 | |
2008-04-07 | 12612.589844 | 12733.660156 | 12583.280273 | 12612.429688 | 12612.429688 | 198070000 | |
2008-04-08 | 12602.660156 | 12607.299805 | 12525.799805 | 12576.44043 | 12576.44043 | 197200000 | |
2008-04-09 | 12574.650391 | 12621.549805 | 12468.969727 | 12527.259766 | 12527.259766 | 194950000 | |
2008-04-10 | 12526.780273 | 12649.30957 | 12497.219727 | 12581.980469 | 12581.980469 | 227330000 | |
2008-04-11 | 12579.780273 | 12580.269531 | 12302.05957 | 12325.419922 | 12325.419922 | 286850000 | |
2008-04-14 | 12324.769531 | 12367.599609 | 12280.400391 | 12302.05957 | 12302.05957 | 216010000 | |
2008-04-15 | 12302.05957 | 12387.790039 | 12269.80957 | 12362.469727 | 12362.469727 | 208950000 | |
2008-04-16 | 12371.509766 | 12625.780273 | 12371.509766 | 12619.269531 | 12619.269531 | 269490000 | |
2008-04-17 | 12617.400391 | 12656.55957 | 12563.25 | 12620.490234 | 12620.490234 | 217000000 | |
2008-04-18 | 12626.759766 | 12893.980469 | 12626.759766 | 12849.360352 | 12849.360352 | 304030000 | |
2008-04-21 | 12850.910156 | 12850.910156 | 12751.169922 | 12825.019531 | 12825.019531 | 192400000 | |
2008-04-22 | 12825.019531 | 12825.259766 | 12656.55957 | 12720.230469 | 12720.230469 | 214950000 | |
2008-04-23 | 12721.450195 | 12837.389648 | 12703.049805 | 12763.219727 | 12763.219727 | 244120000 | |
2008-04-24 | 12764.679688 | 12942.259766 | 12706.629883 | 12848.950195 | 12848.950195 | 249920000 | |
2008-04-25 | 12848.379883 | 12909.200195 | 12742.780273 | 12891.860352 | 12891.860352 | 240760000 | |
2008-04-28 | 12890.759766 | 12938.759766 | 12857.5 | 12871.75 | 12871.75 | 222300000 | |
2008-04-29 | 12870.370117 | 12889.830078 | 12804.660156 | 12831.94043 | 12831.94043 | 218020000 | |
2008-04-30 | 12831.450195 | 13010 | 12808.980469 | 12820.129883 | 12820.129883 | 255070000 | |
2008-05-01 | 12818.339844 | 13029.049805 | 12793.099609 | 13010 | 13010 | 245480000 | |
2008-05-02 | 13012.530273 | 13132.459961 | 12981.830078 | 13058.200195 | 13058.200195 | 205410000 | |
2008-05-05 | 13056.570313 | 13058.450195 | 12939.740234 | 12969.540039 | 12969.540039 | 197810000 | |
2008-05-06 | 12968.889648 | 13046.150391 | 12863.200195 | 13020.830078 | 13020.830078 | 199370000 | |
2008-05-07 | 13010.820313 | 13036.709961 | 12796.19043 | 12814.349609 | 12814.349609 | 235000000 | |
2008-05-08 | 12814.349609 | 12909.860352 | 12794.80957 | 12866.780273 | 12866.780273 | 195570000 | |
2008-05-09 | 12860.679688 | 12861.410156 | 12715.019531 | 12745.879883 | 12745.879883 | 180240000 | |
2008-05-12 | 12745.549805 | 12904.160156 | 12740.5 | 12876.30957 | 12876.30957 | 198110000 | |
2008-05-13 | 12872.080078 | 12891.370117 | 12780.969727 | 12832.179688 | 12832.179688 | 236710000 | |
2008-05-14 | 12825.120117 | 12993.150391 | 12825.120117 | 12898.379883 | 12898.379883 | 206820000 | |
2008-05-15 | 12891.290039 | 12999.5 | 12854.980469 | 12992.660156 | 12992.660156 | 217780000 | |
2008-05-16 | 12992.740234 | 13001.94043 | 12893.490234 | 12986.799805 | 12986.799805 | 249260000 | |
2008-05-19 | 12985.410156 | 13136.69043 | 12963.759766 | 13028.160156 | 13028.160156 | 193770000 | |
2008-05-20 | 13026.040039 | 13026.040039 | 12781.780273 | 12828.679688 | 12828.679688 | 265220000 | |
2008-05-21 | 12824.94043 | 12862.469727 | 12573.669922 | 12601.19043 | 12601.19043 | 265810000 | |
2008-05-22 | 12597.69043 | 12669.339844 | 12591.339844 | 12625.620117 | 12625.620117 | 216360000 | |
2008-05-23 | 12620.900391 | 12621.959961 | 12460.089844 | 12479.629883 | 12479.629883 | 190210000 | |
2008-05-27 | 12479.629883 | 12572.530273 | 12442.589844 | 12548.349609 | 12548.349609 | 201530000 | |
2008-05-28 | 12542.900391 | 12601.929688 | 12495.269531 | 12594.030273 | 12594.030273 | 213680000 | |
2008-05-29 | 12593.870117 | 12726.660156 | 12554.700195 | 12646.219727 | 12646.219727 | 206420000 | |
2008-05-30 | 12647.360352 | 12689.700195 | 12617.400391 | 12638.320313 | 12638.320313 | 210230000 | |
2008-06-02 | 12637.669922 | 12638.080078 | 12427.769531 | 12503.820313 | 12503.820313 | 199090000 | |
2008-06-03 | 12503.200195 | 12554.049805 | 12342.120117 | 12402.849609 | 12402.849609 | 227460000 | |
2008-06-04 | 12391.860352 | 12496.160156 | 12338.780273 | 12390.480469 | 12390.480469 | 238590000 | |
2008-06-05 | 12388.80957 | 12610.959961 | 12388.80957 | 12604.450195 | 12604.450195 | 236160000 | |
2008-06-06 | 12602.740234 | 12603.070313 | 12192.05957 | 12209.80957 | 12209.80957 | 307820000 | |
2008-06-09 | 12210.129883 | 12331.860352 | 12195.320313 | 12280.320313 | 12280.320313 | 266350000 | |
2008-06-10 | 12277.709961 | 12369.230469 | 12206.959961 | 12289.759766 | 12289.759766 | 240760000 | |
2008-06-11 | 12286.339844 | 12286.669922 | 12079.129883 | 12083.769531 | 12083.769531 | 247120000 | |
2008-06-12 | 12089.629883 | 12269.240234 | 12076.929688 | 12141.580078 | 12141.580078 | 260960000 | |
2008-06-13 | 12144.589844 | 12310.280273 | 12144.589844 | 12307.349609 | 12307.349609 | 247980000 | |
2008-06-16 | 12306.860352 | 12319.719727 | 12212.25 | 12269.080078 | 12269.080078 | 222140000 | |
2008-06-17 | 12269.650391 | 12322.820313 | 12150.290039 | 12160.299805 | 12160.299805 | 174690000 | |
2008-06-18 | 12158.679688 | 12158.679688 | 11993.639648 | 12029.05957 | 12029.05957 | 212900000 | |
2008-06-19 | 12029.05957 | 12114.790039 | 11978.330078 | 12063.089844 | 12063.089844 | 230920000 | |
2008-06-20 | 12062.19043 | 12062.19043 | 11818.830078 | 11842.69043 | 11842.69043 | 429700000 | |
2008-06-23 | 11843.830078 | 11986.959961 | 11731.05957 | 11842.360352 | 11842.360352 | 182870000 | |
2008-06-24 | 11842.360352 | 11904.320313 | 11725.519531 | 11807.429688 | 11807.429688 | 225270000 | |
2008-06-25 | 11805.30957 | 11924.19043 | 11789.360352 | 11811.830078 | 11811.830078 | 236160000 | |
2008-06-26 | 11808.570313 | 11808.730469 | 11453.419922 | 11453.419922 | 11453.419922 | 302550000 | |
2008-06-27 | 11452.849609 | 11485.25 | 11297.990234 | 11346.509766 | 11346.509766 | 338250000 | |
2008-06-30 | 11345.700195 | 11437.299805 | 11287.55957 | 11350.009766 | 11350.009766 | 282210000 | |
2008-07-01 | 11344.639648 | 11407.900391 | 11183.429688 | 11382.259766 | 11382.259766 | 299590000 | |
2008-07-02 | 11382.339844 | 11434.120117 | 11214.370117 | 11215.509766 | 11215.509766 | 230690000 | |
2008-07-03 | 11216 | 11337.480469 | 11157.209961 | 11288.540039 | 11288.540039 | 176910000 | |
2008-07-07 | 11289.19043 | 11399.110352 | 11120.740234 | 11231.959961 | 11231.959961 | 248240000 | |
2008-07-08 | 11225.030273 | 11391.129883 | 11174.879883 | 11384.209961 | 11384.209961 | 271500000 | |
2008-07-09 | 11381.929688 | 11418.240234 | 11141.990234 | 11147.44043 | 11147.44043 | 227100000 | |
2008-07-10 | 11148.009766 | 11270.299805 | 11086.950195 | 11229.019531 | 11229.019531 | 248010000 | |
2008-07-11 | 11226.169922 | 11241.070313 | 10977.679688 | 11100.540039 | 11100.540039 | 275010000 | |
2008-07-14 | 11103.639648 | 11239.040039 | 11003.650391 | 11055.19043 | 11055.19043 | 205360000 | |
2008-07-15 | 11050.799805 | 11123.669922 | 10827.709961 | 10962.540039 | 10962.540039 | 331390000 | |
2008-07-16 | 10961.889648 | 11244.169922 | 10918.330078 | 11239.280273 | 11239.280273 | 307590000 | |
2008-07-17 | 11238.389648 | 11446.660156 | 11209.55957 | 11446.660156 | 11446.660156 | 335260000 | |
2008-07-18 | 11436.55957 | 11510.820313 | 11381.929688 | 11496.570313 | 11496.570313 | 378610000 | |
2008-07-21 | 11495.019531 | 11559.669922 | 11423.94043 | 11467.339844 | 11467.339844 | 212850000 | |
2008-07-22 | 11457.900391 | 11616.660156 | 11387.389648 | 11602.5 | 11602.5 | 273690000 | |
2008-07-23 | 11603.389648 | 11698.169922 | 11558.290039 | 11632.379883 | 11632.379883 | 264520000 | |
2008-07-24 | 11630.339844 | 11634.490234 | 11345.370117 | 11349.280273 | 11349.280273 | 241140000 | |
2008-07-25 | 11341.139648 | 11443.80957 | 11325.099609 | 11370.69043 | 11370.69043 | 190920000 | |
2008-07-28 | 11369.469727 | 11369.549805 | 11125.129883 | 11131.080078 | 11131.080078 | 197550000 | |
2008-07-29 | 11133.44043 | 11398.379883 | 11128.05957 | 11397.55957 | 11397.55957 | 206930000 | |
2008-07-30 | 11397.55957 | 11586.620117 | 11397.55957 | 11583.69043 | 11583.69043 | 208520000 | |
2008-07-31 | 11577.990234 | 11578.889648 | 11363.69043 | 11378.019531 | 11378.019531 | 220200000 | |
2008-08-01 | 11379.889648 | 11425.730469 | 11267.049805 | 11326.320313 | 11326.320313 | 189700000 | |
2008-08-04 | 11326.320313 | 11382.169922 | 11221.530273 | 11284.150391 | 11284.150391 | 170250000 | |
2008-08-05 | 11286.019531 | 11615.929688 | 11286.019531 | 11615.769531 | 11615.769531 | 234990000 | |
2008-08-06 | 11603.639648 | 11685.459961 | 11521.320313 | 11656.070313 | 11656.070313 | 180060000 | |
2008-08-07 | 11655.419922 | 11655.580078 | 11416.700195 | 11431.429688 | 11431.429688 | 229610000 | |
2008-08-08 | 11432.089844 | 11759.959961 | 11388.040039 | 11734.320313 | 11734.320313 | 212830000 | |
2008-08-11 | 11729.669922 | 11867.110352 | 11675.530273 | 11782.349609 | 11782.349609 | 183190000 | |
2008-08-12 | 11781.700195 | 11782.349609 | 11601.519531 | 11642.469727 | 11642.469727 | 173590000 | |
2008-08-13 | 11632.80957 | 11633.780273 | 11453.339844 | 11532.959961 | 11532.959961 | 182550000 | |
2008-08-14 | 11532.070313 | 11718.280273 | 11450.889648 | 11615.929688 | 11615.929688 | 159790000 | |
2008-08-15 | 11611.209961 | 11709.889648 | 11599.730469 | 11659.900391 | 11659.900391 | 215040000 | |
2008-08-18 | 11659.650391 | 11690.429688 | 11434.120117 | 11479.389648 | 11479.389648 | 156290000 | |
2008-08-19 | 11478.089844 | 11478.169922 | 11318.5 | 11348.549805 | 11348.549805 | 171580000 | |
2008-08-20 | 11345.94043 | 11454.150391 | 11290.580078 | 11417.429688 | 11417.429688 | 144880000 | |
2008-08-21 | 11415.230469 | 11476.209961 | 11315.570313 | 11430.209961 | 11430.209961 | 130020000 | |
2008-08-22 | 11426.790039 | 11632.129883 | 11426.790039 | 11628.05957 | 11628.05957 | 138790000 | |
2008-08-25 | 11626.19043 | 11626.269531 | 11362.629883 | 11386.25 | 11386.25 | 148610000 | |
2008-08-26 | 11383.55957 | 11436.240234 | 11340.410156 | 11412.870117 | 11412.870117 | 119800000 | |
2008-08-27 | 11412.459961 | 11554.459961 | 11381.769531 | 11502.509766 | 11502.509766 | 120580000 | |
2008-08-28 | 11499.870117 | 11715.179688 | 11499.790039 | 11715.179688 | 11715.179688 | 149150000 | |
2008-08-29 | 11713.230469 | 11713.230469 | 11543.389648 | 11543.959961 | 11543.959961 | 166910000 | |
2008-09-02 | 11545.629883 | 11790.169922 | 11471.900391 | 11516.919922 | 11516.919922 | 177090000 | |
2008-09-03 | 11506.009766 | 11554.379883 | 11416.530273 | 11532.879883 | 11532.879883 | 174250000 | |
2008-09-04 | 11532.480469 | 11532.480469 | 11176.019531 | 11188.230469 | 11188.230469 | 229200000 | |
2008-09-05 | 11185.629883 | 11245.150391 | 11037.849609 | 11220.959961 | 11220.959961 | 198300000 | |
2008-09-08 | 11224.870117 | 11570.660156 | 11224.790039 | 11510.740234 | 11510.740234 | 273000000 | |
2008-09-09 | 11514.730469 | 11577.5 | 11230.730469 | 11230.730469 | 11230.730469 | 257300000 | |
2008-09-10 | 11233.910156 | 11380.629883 | 11215.259766 | 11268.919922 | 11268.919922 | 214260000 | |
2008-09-11 | 11264.44043 | 11445.679688 | 11098.669922 | 11433.709961 | 11433.709961 | 247820000 | |
2008-09-12 | 11429.320313 | 11459.929688 | 11280.400391 | 11421.990234 | 11421.990234 | 238890000 | |
2008-09-15 | 11416.370117 | 11416.450195 | 10917.509766 | 10917.509766 | 10917.509766 | 432970000 | |
2008-09-16 | 10905.620117 | 11093.219727 | 10742.700195 | 11059.019531 | 11059.019531 | 494760000 | |
2008-09-17 | 11056.580078 | 11057.30957 | 10595.900391 | 10609.660156 | 10609.660156 | 463200000 | |
2008-09-18 | 10609.009766 | 11076.44043 | 10459.44043 | 11019.69043 | 11019.69043 | 488060000 | |
2008-09-19 | 11027.509766 | 11483.049805 | 11026.700195 | 11388.44043 | 11388.44043 | 655110000 | |
2008-09-22 | 11394.419922 | 11394.580078 | 10992.200195 | 11015.69043 | 11015.69043 | 213210000 | |
2008-09-23 | 11015.69043 | 11143.209961 | 10833.94043 | 10854.169922 | 10854.169922 | 204480000 | |
2008-09-24 | 10850.019531 | 10928.400391 | 10753.570313 | 10825.169922 | 10825.169922 | 183630000 | |
2008-09-25 | 10827.169922 | 11129.19043 | 10827.009766 | 11022.05957 | 11022.05957 | 218530000 | |
2008-09-26 | 11019.040039 | 11168.05957 | 10868.820313 | 11143.129883 | 11143.129883 | 232560000 | |
2008-09-29 | 11139.620117 | 11139.94043 | 10365.450195 | 10365.450195 | 10365.450195 | 385940000 | |
2008-09-30 | 10371.580078 | 10868.900391 | 10371.419922 | 10850.660156 | 10850.660156 | 319770000 | |
2008-10-01 | 10847.400391 | 10882.519531 | 10631.950195 | 10831.070313 | 10831.070313 | 256670000 | |
2008-10-02 | 10825.540039 | 10825.540039 | 10439.519531 | 10482.849609 | 10482.849609 | 395330000 | |
2008-10-03 | 10483.959961 | 10796.259766 | 10310.25 | 10325.379883 | 10325.379883 | 299690000 | |
2008-10-06 | 10322.519531 | 10322.759766 | 9525.320313 | 9955.5 | 9955.5 | 391460000 | |
2008-10-07 | 9955.419922 | 10124.030273 | 9436.669922 | 9447.110352 | 9447.110352 | 362520000 | |
2008-10-08 | 9437.230469 | 9628.070313 | 9194.780273 | 9258.099609 | 9258.099609 | 479270000 | |
2008-10-09 | 9261.69043 | 9448.139648 | 8579.19043 | 8579.19043 | 8579.19043 | 436740000 | |
2008-10-10 | 8568.669922 | 8901.280273 | 7882.509766 | 8451.19043 | 8451.19043 | 674920000 | |
2008-10-13 | 8462.419922 | 9427.990234 | 8462.179688 | 9387.610352 | 9387.610352 | 399290000 | |
2008-10-14 | 9388.969727 | 9794.370117 | 9085.429688 | 9310.990234 | 9310.990234 | 412740000 | |
2008-10-15 | 9301.910156 | 9308.759766 | 8530.120117 | 8577.910156 | 8577.910156 | 374350000 | |
2008-10-16 | 8577.040039 | 9013.269531 | 8197.669922 | 8979.259766 | 8979.259766 | 422450000 | |
2008-10-17 | 8975.349609 | 9281.120117 | 8718.25 | 8852.219727 | 8852.219727 | 360600000 | |
2008-10-20 | 8852.299805 | 9266.629883 | 8852.219727 | 9265.429688 | 9265.429688 | 241400000 | |
2008-10-21 | 9262.799805 | 9284.549805 | 9004.269531 | 9033.660156 | 9033.660156 | 231160000 | |
2008-10-22 | 9027.839844 | 9027.839844 | 8335.299805 | 8519.209961 | 8519.209961 | 348840000 | |
2008-10-23 | 8519.769531 | 8795.990234 | 8243.549805 | 8691.25 | 8691.25 | 340740000 | |
2008-10-24 | 8683.209961 | 8683.209961 | 8187.47998 | 8378.950195 | 8378.950195 | 335680000 | |
2008-10-27 | 8375.919922 | 8599.099609 | 8143.589844 | 8175.77002 | 8175.77002 | 281180000 | |
2008-10-28 | 8178.720215 | 9082.080078 | 8174.72998 | 9065.120117 | 9065.120117 | 372160000 | |
2008-10-29 | 9062.330078 | 9363.320313 | 8890.290039 | 8990.959961 | 8990.959961 | 316230000 | |
2008-10-30 | 9004.660156 | 9266.469727 | 8976.870117 | 9180.69043 | 9180.69043 | 267210000 | |
2008-10-31 | 9179.089844 | 9454.360352 | 9119.200195 | 9325.009766 | 9325.009766 | 310950000 | |
2008-11-03 | 9326.040039 | 9410.549805 | 9255.480469 | 9319.830078 | 9319.830078 | 180970000 | |
2008-11-04 | 9323.889648 | 9653.950195 | 9323.889648 | 9625.280273 | 9625.280273 | 254930000 | |
2008-11-05 | 9616.599609 | 9616.599609 | 9111.469727 | 9139.269531 | 9139.269531 | 264640000 | |
2008-11-06 | 9134.009766 | 9155.44043 | 8637.169922 | 8695.790039 | 8695.790039 | 344350000 | |
2008-11-07 | 8696.030273 | 8961.570313 | 8696.030273 | 8943.80957 | 8943.80957 | 246300000 | |
2008-11-10 | 8946.599609 | 9159.580078 | 8760.459961 | 8870.540039 | 8870.540039 | 221230000 | |
2008-11-11 | 8864.320313 | 8867.910156 | 8560.709961 | 8693.959961 | 8693.959961 | 257270000 | |
2008-11-12 | 8684.519531 | 8684.599609 | 8265.290039 | 8282.660156 | 8282.660156 | 314660000 | |
2008-11-13 | 8281.139648 | 8876.589844 | 7965.419922 | 8835.25 | 8835.25 | 476600000 | |
2008-11-14 | 8822.19043 | 8923.179688 | 8469.990234 | 8497.30957 | 8497.30957 | 304370000 | |
2008-11-17 | 8494.839844 | 8571.299805 | 8246.889648 | 8273.580078 | 8273.580078 | 278220000 | |
2008-11-18 | 8273.339844 | 8477.950195 | 8105.439941 | 8424.75 | 8424.75 | 366390000 | |
2008-11-19 | 8420.69043 | 8504.639648 | 7987.080078 | 7997.279785 | 7997.279785 | 350470000 | |
2008-11-20 | 7995.529785 | 8187.399902 | 7506.970215 | 7552.290039 | 7552.290039 | 528130000 | |
2008-11-21 | 7552.370117 | 8071.75 | 7449.379883 | 8046.419922 | 8046.419922 | 569010000 | |
2008-11-24 | 8048.089844 | 8599.019531 | 8048.089844 | 8443.389648 | 8443.389648 | 491890000 | |
2008-11-25 | 8445.139648 | 8607.379883 | 8281.459961 | 8479.469727 | 8479.469727 | 374020000 | |
2008-11-26 | 8464.490234 | 8726.610352 | 8311.169922 | 8726.610352 | 8726.610352 | 283920000 | |
2008-11-28 | 8724.700195 | 8831.349609 | 8672.69043 | 8829.040039 | 8829.040039 | 155510000 | |
2008-12-01 | 8826.889648 | 8827.049805 | 8141.359863 | 8149.089844 | 8149.089844 | 321010000 | |
2008-12-02 | 8153.75 | 8437.169922 | 8143.509766 | 8419.089844 | 8419.089844 | 307520000 | |
2008-12-03 | 8409.139648 | 8624.19043 | 8234.150391 | 8591.69043 | 8591.69043 | 294680000 | |
2008-12-04 | 8587.070313 | 8631.990234 | 8259.400391 | 8376.240234 | 8376.240234 | 280880000 | |
2008-12-05 | 8376.080078 | 8686.469727 | 8118.5 | 8635.419922 | 8635.419922 | 346370000 | |
2008-12-08 | 8637.650391 | 9026.410156 | 8637.490234 | 8934.179688 | 8934.179688 | 358970000 | |
2008-12-09 | 8934.099609 | 8934.099609 | 8651.740234 | 8691.330078 | 8691.330078 | 284950000 | |
2008-12-10 | 8693 | 8879.219727 | 8646.330078 | 8761.419922 | 8761.419922 | 232830000 | |
2008-12-11 | 8750.129883 | 8809.450195 | 8512.759766 | 8565.089844 | 8565.089844 | 290540000 | |
2008-12-12 | 8563.099609 | 8682.570313 | 8347.80957 | 8629.679688 | 8629.679688 | 271030000 | |
2008-12-15 | 8628.80957 | 8676.280273 | 8469.030273 | 8564.530273 | 8564.530273 | 229940000 | |
2008-12-16 | 8565.650391 | 8958.790039 | 8565.650391 | 8924.139648 | 8924.139648 | 337190000 | |
2008-12-17 | 8921.910156 | 8961.259766 | 8778.070313 | 8824.339844 | 8824.339844 | 239260000 | |
2008-12-18 | 8823.94043 | 8883.360352 | 8527.410156 | 8604.990234 | 8604.990234 | 274080000 | |
2008-12-19 | 8606.5 | 8787.230469 | 8550.429688 | 8579.110352 | 8579.110352 | 550150000 | |
2008-12-22 | 8573.370117 | 8601.410156 | 8372.019531 | 8519.69043 | 8519.69043 | 211090000 | |
2008-12-23 | 8518.650391 | 8604.120117 | 8391.299805 | 8419.490234 | 8419.490234 | 174640000 | |
2008-12-24 | 8416.860352 | 8498.5 | 8416.860352 | 8468.480469 | 8468.480469 | 66930000 | |
2008-12-26 | 8468.709961 | 8533.070313 | 8461.780273 | 8515.549805 | 8515.549805 | 86760000 | |
2008-12-29 | 8515.870117 | 8530.679688 | 8364.05957 | 8483.929688 | 8483.929688 | 153730000 | |
2008-12-30 | 8487.509766 | 8675.240234 | 8487.509766 | 8668.389648 | 8668.389648 | 162560000 | |
2008-12-31 | 8666.480469 | 8842.660156 | 8664.889648 | 8776.389648 | 8776.389648 | 226760000 | |
2009-01-02 | 8772.25 | 9065.280273 | 8760.780273 | 9034.69043 | 9034.69043 | 213700000 | |
2009-01-05 | 9027.129883 | 9034.370117 | 8892.360352 | 8952.889648 | 8952.889648 | 233760000 | |
2009-01-06 | 8954.570313 | 9088.05957 | 8940.950195 | 9015.099609 | 9015.099609 | 215410000 | |
2009-01-07 | 8996.94043 | 8996.94043 | 8719.919922 | 8769.700195 | 8769.700195 | 266710000 | |
2009-01-08 | 8769.94043 | 8770.019531 | 8651.19043 | 8742.459961 | 8742.459961 | 226620000 | |
2009-01-09 | 8738.799805 | 8769.620117 | 8576.959961 | 8599.179688 | 8599.179688 | 204300000 | |
2009-01-12 | 8599.259766 | 8602.599609 | 8421.080078 | 8473.969727 | 8473.969727 | 273550000 | |
2009-01-13 | 8474.610352 | 8522.080078 | 8376.879883 | 8448.55957 | 8448.55957 | 304050000 | |
2009-01-14 | 8446.009766 | 8446.25 | 8140.720215 | 8200.139648 | 8200.139648 | 355050000 | |
2009-01-15 | 8196.240234 | 8286.160156 | 7995.129883 | 8212.490234 | 8212.490234 | 436660000 | |
2009-01-16 | 8215.669922 | 8341.200195 | 8109.339844 | 8281.219727 | 8281.219727 | 439360000 | |
2009-01-20 | 8279.629883 | 8291.980469 | 7939.930176 | 7949.089844 | 7949.089844 | 419200000 | |
2009-01-21 | 7949.169922 | 8243.549805 | 7936.189941 | 8228.099609 | 8228.099609 | 410040000 | |
2009-01-22 | 8224.429688 | 8224.830078 | 7957.140137 | 8122.799805 | 8122.799805 | 420040000 | |
2009-01-23 | 8108.790039 | 8152.589844 | 7909.029785 | 8077.560059 | 8077.560059 | 370510000 | |
2009-01-26 | 8078.040039 | 8231.679688 | 8023.160156 | 8116.029785 | 8116.029785 | 316720000 | |
2009-01-27 | 8117.390137 | 8225.790039 | 8083.140137 | 8174.72998 | 8174.72998 | 247750000 | |
2009-01-28 | 8175.930176 | 8405.870117 | 8175.930176 | 8375.450195 | 8375.450195 | 357940000 | |
2009-01-29 | 8373.05957 | 8373.139648 | 8137.939941 | 8149.009766 | 8149.009766 | 247450000 | |
2009-01-30 | 8149.009766 | 8195.759766 | 7961.919922 | 8000.859863 | 8000.859863 | 303160000 | |
2009-02-02 | 8000.620117 | 8000.620117 | 7867.370117 | 7936.75 | 7936.75 | 293890000 | |
2009-02-03 | 7936.990234 | 8111.569824 | 7905.52002 | 8078.359863 | 8078.359863 | 313090000 | |
2009-02-04 | 8070.319824 | 8162.149902 | 7929.259766 | 7956.660156 | 7956.660156 | 345520000 | |
2009-02-05 | 7954.830078 | 8107.830078 | 7845.310059 | 8063.069824 | 8063.069824 | 390980000 | |
2009-02-06 | 8056.379883 | 8312.370117 | 8052.240234 | 8280.589844 | 8280.589844 | 396380000 | |
2009-02-09 | 8281.379883 | 8315.070313 | 8196.240234 | 8270.870117 | 8270.870117 | 289280000 | |
2009-02-10 | 8269.360352 | 8269.44043 | 7848.740234 | 7888.879883 | 7888.879883 | 449890000 | |
2009-02-11 | 7887.049805 | 7983.740234 | 7852.160156 | 7939.529785 | 7939.529785 | 270280000 | |
2009-02-12 | 7931.970215 | 7938.819824 | 7693.97998 | 7932.759766 | 7932.759766 | 331960000 | |
2009-02-13 | 7933 | 7970.839844 | 7840.450195 | 7850.410156 | 7850.410156 | 251960000 | |
2009-02-17 | 7845.629883 | 7845.629883 | 7551.009766 | 7552.600098 | 7552.600098 | 332850000 | |
2009-02-18 | 7546.350098 | 7617.759766 | 7479.970215 | 7555.629883 | 7555.629883 | 268220000 | |
2009-02-19 | 7555.22998 | 7614.970215 | 7447.549805 | 7465.950195 | 7465.950195 | 301480000 | |
2009-02-20 | 7461.490234 | 7469.290039 | 7249.470215 | 7365.669922 | 7365.669922 | 584900000 | |
2009-02-23 | 7365.990234 | 7441.02002 | 7105.939941 | 7114.779785 | 7114.779785 | 406150000 | |
2009-02-24 | 7115.339844 | 7378.970215 | 7114.299805 | 7350.939941 | 7350.939941 | 468010000 | |
2009-02-25 | 7349.580078 | 7404.939941 | 7156.680176 | 7270.890137 | 7270.890137 | 450270000 | |
2009-02-26 | 7269.060059 | 7402.310059 | 7173.560059 | 7182.080078 | 7182.080078 | 321300000 | |
2009-02-27 | 7180.970215 | 7195.459961 | 7033.620117 | 7062.930176 | 7062.930176 | 667950000 | |
2009-03-02 | 7056.47998 | 7058.950195 | 6755.169922 | 6763.290039 | 6763.290039 | 568670000 | |
2009-03-03 | 6764.810059 | 6855.290039 | 6705.629883 | 6726.02002 | 6726.02002 | 445280000 | |
2009-03-04 | 6726.5 | 6979.220215 | 6726.419922 | 6875.839844 | 6875.839844 | 464830000 | |
2009-03-05 | 6874.009766 | 6874.009766 | 6544.100098 | 6594.439941 | 6594.439941 | 509770000 | |
2009-03-06 | 6595.160156 | 6755.169922 | 6469.950195 | 6626.939941 | 6626.939941 | 425170000 | |
2009-03-09 | 6625.740234 | 6709.609863 | 6516.859863 | 6547.049805 | 6547.049805 | 365990000 | |
2009-03-10 | 6547.009766 | 6926.490234 | 6546.609863 | 6926.490234 | 6926.490234 | 640020000 | |
2009-03-11 | 6923.129883 | 7015.060059 | 6867.549805 | 6930.399902 | 6930.399902 | 524430000 | |
2009-03-12 | 6932.390137 | 7184.709961 | 6872.25 | 7170.060059 | 7170.060059 | 488690000 | |
2009-03-13 | 7167.350098 | 7242.620117 | 7105.859863 | 7223.97998 | 7223.97998 | 479010000 | |
2009-03-16 | 7225.330078 | 7392.910156 | 7206.850098 | 7216.970215 | 7216.970215 | 586970000 | |
2009-03-17 | 7218 | 7396.810059 | 7172.049805 | 7395.700195 | 7395.700195 | 391880000 | |
2009-03-18 | 7395.700195 | 7571.640137 | 7257.27002 | 7486.580078 | 7486.580078 | 584110000 | |
2009-03-19 | 7489.680176 | 7548.459961 | 7369.259766 | 7400.799805 | 7400.799805 | 559920000 | |
2009-03-20 | 7402.310059 | 7460.930176 | 7257.830078 | 7278.379883 | 7278.379883 | 672950000 | |
2009-03-23 | 7279.25 | 7780.720215 | 7278.779785 | 7775.859863 | 7775.859863 | 515600000 | |
2009-03-24 | 7773.470215 | 7796.569824 | 7646.990234 | 7659.970215 | 7659.970215 | 379670000 | |
2009-03-25 | 7659.810059 | 7863.629883 | 7550.060059 | 7749.810059 | 7749.810059 | 454090000 | |
2009-03-26 | 7752.359863 | 7931.330078 | 7752.279785 | 7924.560059 | 7924.560059 | 397260000 | |
2009-03-27 | 7922.569824 | 7922.569824 | 7735.950195 | 7776.180176 | 7776.180176 | 323650000 | |
2009-03-30 | 7773.310059 | 7773.390137 | 7437.589844 | 7522.02002 | 7522.02002 | 383260000 | |
2009-03-31 | 7523.77002 | 7725.359863 | 7523.450195 | 7608.919922 | 7608.919922 | 399840000 | |
2009-04-01 | 7606.129883 | 7789 | 7483.870117 | 7761.600098 | 7761.600098 | 361340000 | |
2009-04-02 | 7763.990234 | 8075.72998 | 7763.990234 | 7978.080078 | 7978.080078 | 442820000 | |
2009-04-03 | 7980.629883 | 8019.5 | 7897.240234 | 8017.589844 | 8017.589844 | 308210000 | |
2009-04-06 | 8016.160156 | 8016.160156 | 7862.200195 | 7975.850098 | 7975.850098 | 247400000 | |
2009-04-07 | 7968.919922 | 7969.080078 | 7762.080078 | 7789.560059 | 7789.560059 | 276920000 | |
2009-04-08 | 7788.680176 | 7887.52002 | 7750.850098 | 7837.109863 | 7837.109863 | 255350000 | |
2009-04-09 | 7839.890137 | 8087.279785 | 7839.890137 | 8083.379883 | 8083.379883 | 462060000 | |
2009-04-13 | 8082.02002 | 8113.410156 | 7963.75 | 8057.810059 | 8057.810059 | 424250000 | |
2009-04-14 | 8057.410156 | 8057.410156 | 7902.259766 | 7920.180176 | 7920.180176 | 513010000 | |
2009-04-15 | 7914.919922 | 8041.319824 | 7870.47998 | 8029.620117 | 8029.620117 | 413280000 | |
2009-04-16 | 8029.140137 | 8168.120117 | 7962.709961 | 8125.430176 | 8125.430176 | 359470000 | |
2009-04-17 | 8125.430176 | 8190.660156 | 8086.879883 | 8131.330078 | 8131.330078 | 537670000 | |
2009-04-20 | 8128.939941 | 8128.939941 | 7840.450195 | 7841.72998 | 7841.72998 | 453660000 | |
2009-04-21 | 7841.72998 | 7979.200195 | 7791.950195 | 7969.560059 | 7969.560059 | 424030000 | |
2009-04-22 | 7964.779785 | 8044.830078 | 7868.009766 | 7886.569824 | 7886.569824 | 387030000 | |
2009-04-23 | 7886.810059 | 7979.439941 | 7804.209961 | 7957.060059 | 7957.060059 | 327240000 | |
2009-04-24 | 7957.450195 | 8127.5 | 7957.450195 | 8076.290039 | 8076.290039 | 402720000 | |
2009-04-27 | 8073.819824 | 8122.560059 | 7987.160156 | 8025 | 8025 | 282990000 | |
2009-04-28 | 8023.560059 | 8091.660156 | 7938.97998 | 8016.950195 | 8016.950195 | 274710000 | |
2009-04-29 | 8018.310059 | 8257.570313 | 8017.910156 | 8185.72998 | 8185.72998 | 300340000 | |
2009-04-30 | 8188.509766 | 8307.509766 | 8136.899902 | 8168.120117 | 8168.120117 | 341400000 | |
2009-05-01 | 8167.410156 | 8219.80957 | 8099.310059 | 8212.410156 | 8212.410156 | 237360000 | |
2009-05-04 | 8213.599609 | 8434.860352 | 8213.599609 | 8426.740234 | 8426.740234 | 354490000 | |
2009-05-05 | 8425.549805 | 8458.120117 | 8362.780273 | 8410.650391 | 8410.650391 | 311490000 | |
2009-05-06 | 8403.480469 | 8518.570313 | 8403 | 8512.280273 | 8512.280273 | 454480000 | |
2009-05-07 | 8512.280273 | 8577.19043 | 8358 | 8409.849609 | 8409.849609 | 476640000 | |
2009-05-08 | 8410.730469 | 8587.549805 | 8410.730469 | 8574.650391 | 8574.650391 | 428420000 | |
2009-05-11 | 8569.230469 | 8569.230469 | 8410.330078 | 8418.769531 | 8418.769531 | 332630000 | |
2009-05-12 | 8419.169922 | 8517.459961 | 8365.650391 | 8469.110352 | 8469.110352 | 334840000 | |
2009-05-13 | 8461.799805 | 8462.040039 | 8262.429688 | 8284.889648 | 8284.889648 | 336930000 | |
2009-05-14 | 8285.919922 | 8376.639648 | 8273.900391 | 8331.320313 | 8331.320313 | 323800000 | |
2009-05-15 | 8326.219727 | 8394.959961 | 8230.169922 | 8268.639648 | 8268.639648 | 308820000 | |
2009-05-18 | 8270.150391 | 8511.879883 | 8270.150391 | 8504.080078 | 8504.080078 | 288280000 | |
2009-05-19 | 8502.480469 | 8538.009766 | 8463.540039 | 8474.849609 | 8474.849609 | 277710000 | |
2009-05-20 | 8471.820313 | 8591.929688 | 8405.469727 | 8422.040039 | 8422.040039 | 468640000 | |
2009-05-21 | 8416.070313 | 8416.150391 | 8221.009766 | 8292.129883 | 8292.129883 | 302280000 | |
2009-05-22 | 8292.209961 | 8364.139648 | 8257.169922 | 8277.320313 | 8277.320313 | 244190000 | |
2009-05-26 | 8277.320313 | 8495.709961 | 8226.900391 | 8473.490234 | 8473.490234 | 314760000 | |
2009-05-27 | 8473.650391 | 8496.589844 | 8289.349609 | 8300.019531 | 8300.019531 | 285990000 | |
2009-05-28 | 8300.5 | 8434.620117 | 8246.580078 | 8403.799805 | 8403.799805 | 290730000 | |
2009-05-29 | 8404.040039 | 8522.950195 | 8368.519531 | 8500.330078 | 8500.330078 | 361910000 | |
2009-06-01 | 8501.530273 | 8760.700195 | 8501.290039 | 8721.44043 | 8721.44043 | 354830000 | |
2009-06-02 | 8721.599609 | 8787.129883 | 8693.719727 | 8740.870117 | 8740.870117 | 257560000 | |
2009-06-03 | 8740.070313 | 8740.389648 | 8598.379883 | 8675.240234 | 8675.240234 | 252160000 | |
2009-06-04 | 8675.280273 | 8751.25 | 8634.570313 | 8750.240234 | 8750.240234 | 237800000 | |
2009-06-05 | 8751.75 | 8839.400391 | 8700.410156 | 8763.129883 | 8763.129883 | 254970000 | |
2009-06-08 | 8759.349609 | 8823.969727 | 8633.070313 | 8764.490234 | 8764.490234 | 189630000 | |
2009-06-09 | 8764.830078 | 8803.259766 | 8725.120117 | 8763.05957 | 8763.05957 | 187930000 | |
2009-06-10 | 8763.660156 | 8834.929688 | 8639.950195 | 8739.019531 | 8739.019531 | 219920000 | |
2009-06-11 | 8736.230469 | 8877.929688 | 8736.230469 | 8770.919922 | 8770.919922 | 249900000 | |
2009-06-12 | 8770.009766 | 8805.530273 | 8716.730469 | 8799.259766 | 8799.259766 | 164020000 | |
2009-06-15 | 8798.5 | 8798.5 | 8577.900391 | 8612.129883 | 8612.129883 | 230220000 | |
2009-06-16 | 8612.44043 | 8643.650391 | 8499.379883 | 8504.669922 | 8504.669922 | 240690000 | |
2009-06-17 | 8504.360352 | 8563.009766 | 8461.290039 | 8497.179688 | 8497.179688 | 237870000 | |
2009-06-18 | 8496.730469 | 8590.519531 | 8475.120117 | 8555.599609 | 8555.599609 | 220050000 | |
2009-06-19 | 8556.959961 | 8616.589844 | 8496.730469 | 8539.730469 | 8539.730469 | 528710000 | |
2009-06-22 | 8538.519531 | 8538.830078 | 8334.549805 | 8339.009766 | 8339.009766 | 291240000 | |
2009-06-23 | 8340.44043 | 8370.900391 | 8286.410156 | 8322.910156 | 8322.910156 | 237150000 | |
2009-06-24 | 8323.509766 | 8428.410156 | 8259.879883 | 8299.860352 | 8299.860352 | 189430000 | |
2009-06-25 | 8299.25 | 8490.459961 | 8259.429688 | 8472.400391 | 8472.400391 | 222540000 | |
2009-06-26 | 8468.540039 | 8468.769531 | 8401.360352 | 8438.389648 | 8438.389648 | 307640000 | |
2009-06-29 | 8440.129883 | 8533.230469 | 8429.089844 | 8529.379883 | 8529.379883 | 216480000 | |
2009-06-30 | 8528.929688 | 8560.44043 | 8393.950195 | 8447 | 8447 | 233340000 | |
2009-07-01 | 8447.530273 | 8580.469727 | 8447.530273 | 8504.05957 | 8504.05957 | 184600000 | |
2009-07-02 | 8503 | 8503.230469 | 8280.740234 | 8280.740234 | 8280.740234 | 157800000 | |
2009-07-06 | 8280.740234 | 8327.969727 | 8205.990234 | 8324.870117 | 8324.870117 | 206900000 | |
2009-07-07 | 8324.950195 | 8326.30957 | 8154.379883 | 8163.600098 | 8163.600098 | 210880000 | |
2009-07-08 | 8163.600098 | 8219.519531 | 8087.189941 | 8178.410156 | 8178.410156 | 325250000 | |
2009-07-09 | 8179.009766 | 8228.669922 | 8145.310059 | 8183.169922 | 8183.169922 | 192660000 | |
2009-07-10 | 8182.490234 | 8183.850098 | 8093.310059 | 8146.52002 | 8146.52002 | 174260000 | |
2009-07-13 | 8146.52002 | 8331.679688 | 8130.419922 | 8331.679688 | 8331.679688 | 253520000 | |
2009-07-14 | 8331.370117 | 8361.230469 | 8285.200195 | 8359.490234 | 8359.490234 | 189170000 | |
2009-07-15 | 8363.950195 | 8628.230469 | 8363.950195 | 8616.209961 | 8616.209961 | 305000000 | |
2009-07-16 | 8612.660156 | 8739.549805 | 8584.400391 | 8711.820313 | 8711.820313 | 216580000 | |
2009-07-17 | 8711.889648 | 8754.290039 | 8674.410156 | 8743.94043 | 8743.94043 | 301410000 | |
2009-07-20 | 8746.049805 | 8854.799805 | 8745.900391 | 8848.150391 | 8848.150391 | 213730000 | |
2009-07-21 | 8848.150391 | 8927.129883 | 8811.269531 | 8915.94043 | 8915.94043 | 218910000 | |
2009-07-22 | 8912.389648 | 8949.799805 | 8860.320313 | 8881.259766 | 8881.259766 | 199010000 | |
2009-07-23 | 8882.30957 | 9096.719727 | 8866.44043 | 9069.290039 | 9069.290039 | 274760000 | |
2009-07-24 | 9066.110352 | 9100.879883 | 9007.389648 | 9093.240234 | 9093.240234 | 214310000 | |
2009-07-27 | 9093.089844 | 9123.400391 | 9034.519531 | 9108.509766 | 9108.509766 | 176830000 | |
2009-07-28 | 9106.919922 | 9124.910156 | 9007.469727 | 9096.719727 | 9096.719727 | 198270000 | |
2009-07-29 | 9092.339844 | 9094.830078 | 9014.19043 | 9070.719727 | 9070.719727 | 190510000 | |
2009-07-30 | 9072.839844 | 9246.429688 | 9072.610352 | 9154.459961 | 9154.459961 | 232410000 | |
2009-07-31 | 9154.610352 | 9218.769531 | 9133.450195 | 9171.610352 | 9171.610352 | 265570000 | |
2009-08-03 | 9173.650391 | 9298.429688 | 9173.650391 | 9286.55957 | 9286.55957 | 221690000 | |
2009-08-04 | 9285.049805 | 9321.099609 | 9250.740234 | 9320.19043 | 9320.19043 | 195990000 | |
2009-08-05 | 9315.360352 | 9318.080078 | 9206.450195 | 9280.969727 | 9280.969727 | 236610000 | |
2009-08-06 | 9277.19043 | 9325.110352 | 9208.799805 | 9256.259766 | 9256.259766 | 244450000 | |
2009-08-07 | 9258.450195 | 9437.709961 | 9258.450195 | 9370.070313 | 9370.070313 | 216600000 | |
2009-08-10 | 9368.410156 | 9371.959961 | 9290.339844 | 9337.950195 | 9337.950195 | 161370000 | |
2009-08-11 | 9334.330078 | 9334.330078 | 9216.879883 | 9241.450195 | 9241.450195 | 171380000 | |
2009-08-12 | 9236.05957 | 9424.110352 | 9221.019531 | 9361.610352 | 9361.610352 | 197420000 | |
2009-08-13 | 9362.290039 | 9406.5 | 9305.30957 | 9398.19043 | 9398.19043 | 145620000 | |
2009-08-14 | 9398.040039 | 9401.969727 | 9232.830078 | 9321.400391 | 9321.400391 | 172780000 | |
2009-08-17 | 9313.849609 | 9313.849609 | 9116.519531 | 9135.339844 | 9135.339844 | 207100000 | |
2009-08-18 | 9134.360352 | 9233.509766 | 9134.360352 | 9217.94043 | 9217.94043 | 158530000 | |
2009-08-19 | 9208.679688 | 9313.089844 | 9131.94043 | 9279.160156 | 9279.160156 | 176910000 | |
2009-08-20 | 9278.549805 | 9363.950195 | 9267.969727 | 9350.049805 | 9350.049805 | 151740000 | |
2009-08-21 | 9347.860352 | 9519.110352 | 9347.25 | 9505.959961 | 9505.959961 | 293530000 | |
2009-08-24 | 9506.179688 | 9587.730469 | 9486.230469 | 9509.280273 | 9509.280273 | 190590000 | |
2009-08-25 | 9509.209961 | 9620 | 9508.980469 | 9539.290039 | 9539.290039 | 173890000 | |
2009-08-26 | 9538.610352 | 9582.969727 | 9485.780273 | 9543.519531 | 9543.519531 | 154660000 | |
2009-08-27 | 9541.629883 | 9609.719727 | 9459.400391 | 9580.629883 | 9580.629883 | 163980000 | |
2009-08-28 | 9582.740234 | 9630.200195 | 9495.980469 | 9544.200195 | 9544.200195 | 205770000 | |
2009-08-31 | 9542.910156 | 9543.05957 | 9436.129883 | 9496.280273 | 9496.280273 | 201600000 | |
2009-09-01 | 9492.320313 | 9557.950195 | 9292.080078 | 9310.599609 | 9310.599609 | 267680000 | |
2009-09-02 | 9306.209961 | 9330.929688 | 9262.299805 | 9280.669922 | 9280.669922 | 175200000 | |
2009-09-03 | 9282.030273 | 9350.269531 | 9252.929688 | 9344.610352 | 9344.610352 | 168750000 | |
2009-09-04 | 9345.360352 | 9445.719727 | 9321.629883 | 9441.269531 | 9441.269531 | 152400000 | |
2009-09-08 | 9440.129883 | 9511.019531 | 9439.980469 | 9497.339844 | 9497.339844 | 202370000 | |
2009-09-09 | 9496.589844 | 9577.219727 | 9476.179688 | 9547.219727 | 9547.219727 | 190820000 | |
2009-09-10 | 9546.540039 | 9633 | 9508.219727 | 9627.480469 | 9627.480469 | 234130000 | |
2009-09-11 | 9625.44043 | 9649.849609 | 9571.55957 | 9605.410156 | 9605.410156 | 196760000 | |
2009-09-14 | 9598.080078 | 9631.110352 | 9535.959961 | 9626.799805 | 9626.799805 | 196480000 | |
2009-09-15 | 9626.419922 | 9713.709961 | 9580.929688 | 9683.410156 | 9683.410156 | 224030000 | |
2009-09-16 | 9683.709961 | 9799.719727 | 9679.179688 | 9791.709961 | 9791.709961 | 241270000 | |
2009-09-17 | 9789.820313 | 9854.580078 | 9749.459961 | 9783.919922 | 9783.919922 | 225470000 | |
2009-09-18 | 9784.75 | 9847.709961 | 9784.679688 | 9820.200195 | 9820.200195 | 424930000 | |
2009-09-21 | 9818.610352 | 9818.69043 | 9725.879883 | 9778.860352 | 9778.860352 | 172830000 | |
2009-09-22 | 9779.610352 | 9843.400391 | 9771.910156 | 9829.870117 | 9829.870117 | 194620000 | |
2009-09-23 | 9830.629883 | 9917.990234 | 9740.839844 | 9748.549805 | 9748.549805 | 233330000 | |
2009-09-24 | 9749.990234 | 9805.389648 | 9666.030273 | 9707.44043 | 9707.44043 | 201890000 | |
2009-09-25 | 9706.679688 | 9735.929688 | 9641.009766 | 9665.19043 | 9665.19043 | 189350000 | |
2009-09-28 | 9663.230469 | 9823.669922 | 9663.230469 | 9789.360352 | 9789.360352 | 163780000 | |
2009-09-29 | 9789.740234 | 9834.480469 | 9739.110352 | 9742.200195 | 9742.200195 | 154000000 | |
2009-09-30 | 9741.830078 | 9776.820313 | 9608.589844 | 9712.280273 | 9712.280273 | 268390000 | |
2009-10-01 | 9711.599609 | 9711.669922 | 9500.370117 | 9509.280273 | 9509.280273 | 266990000 | |
2009-10-02 | 9507.620117 | 9524.780273 | 9430.080078 | 9487.669922 | 9487.669922 | 219750000 | |
2009-10-05 | 9488.730469 | 9625.05957 | 9481.089844 | 9599.75 | 9599.75 | 173850000 | |
2009-10-06 | 9601.259766 | 9774.320313 | 9601.259766 | 9731.25 | 9731.25 | 206020000 | |
2009-10-07 | 9725.69043 | 9740.320313 | 9675.620117 | 9725.580078 | 9725.580078 | 167650000 | |
2009-10-08 | 9728.219727 | 9836.669922 | 9728.070313 | 9786.870117 | 9786.870117 | 209580000 | |
2009-10-09 | 9786.040039 | 9865.009766 | 9764.879883 | 9864.94043 | 9864.94043 | 161120000 | |
2009-10-12 | 9865.240234 | 9931.820313 | 9849.370117 | 9885.799805 | 9885.799805 | 158850000 | |
2009-10-13 | 9883.980469 | 9895.089844 | 9815.05957 | 9871.05957 | 9871.05957 | 211510000 | |
2009-10-14 | 9873.549805 | 10027.730469 | 9873.480469 | 10015.860352 | 10015.860352 | 284810000 | |
2009-10-15 | 10014.879883 | 10062.94043 | 9977.469727 | 10062.94043 | 10062.94043 | 252480000 | |
2009-10-16 | 10061.360352 | 10061.660156 | 9939.910156 | 9995.910156 | 9995.910156 | 307770000 | |
2009-10-19 | 9996.669922 | 10117.959961 | 9995.150391 | 10092.19043 | 10092.19043 | 186240000 | |
2009-10-20 | 10092.419922 | 10098.389648 | 9992.80957 | 10041.480469 | 10041.480469 | 214500000 | |
2009-10-21 | 10038.839844 | 10119.469727 | 9943.759766 | 9949.360352 | 9949.360352 | 251050000 | |
2009-10-22 | 9946.179688 | 10105.19043 | 9916.780273 | 10081.30957 | 10081.30957 | 231900000 | |
2009-10-23 | 10099.900391 | 10109.570313 | 9932.5 | 9972.179688 | 9972.179688 | 305670000 | |
2009-10-26 | 9972.330078 | 10072.320313 | 9849.450195 | 9867.959961 | 9867.959961 | 270050000 | |
2009-10-27 | 9868.339844 | 9947.540039 | 9837.959961 | 9882.169922 | 9882.169922 | 237060000 | |
2009-10-28 | 9881.110352 | 9902.419922 | 9758.080078 | 9762.69043 | 9762.69043 | 257370000 | |
2009-10-29 | 9762.910156 | 9969.910156 | 9759.129883 | 9962.580078 | 9962.580078 | 248950000 | |
2009-10-30 | 9961.519531 | 9962.129883 | 9684.540039 | 9712.730469 | 9712.730469 | 327980000 | |
2009-11-02 | 9712.129883 | 9858.589844 | 9678.950195 | 9789.44043 | 9789.44043 | 242460000 | |
2009-11-03 | 9787.469727 | 9787.469727 | 9703.889648 | 9771.910156 | 9771.910156 | 231520000 | |
2009-11-04 | 9767.299805 | 9928.040039 | 9767.139648 | 9802.139648 | 9802.139648 | 224130000 | |
2009-11-05 | 9807.799805 | 10013.070313 | 9807.799805 | 10005.959961 | 10005.959961 | 211040000 | |
2009-11-06 | 10001.349609 | 10044.5 | 9936.80957 | 10023.419922 | 10023.419922 | 181010000 | |
2009-11-09 | 10020.620117 | 10228.230469 | 10020.620117 | 10226.94043 | 10226.94043 | 227470000 | |
2009-11-10 | 10223.009766 | 10260.799805 | 10197.69043 | 10246.969727 | 10246.969727 | 193950000 | |
2009-11-11 | 10247.419922 | 10341.969727 | 10246.139648 | 10291.259766 | 10291.259766 | 166920000 | |
2009-11-12 | 10289.820313 | 10321.639648 | 10171.240234 | 10197.469727 | 10197.469727 | 183810000 | |
2009-11-13 | 10197.849609 | 10305.69043 | 10192.030273 | 10270.469727 | 10270.469727 | 167280000 | |
2009-11-16 | 10267.530273 | 10434.240234 | 10267.450195 | 10406.959961 | 10406.959961 | 202570000 | |
2009-11-17 | 10404.769531 | 10438.169922 | 10361.990234 | 10437.419922 | 10437.419922 | 158320000 | |
2009-11-18 | 10426.269531 | 10432.660156 | 10360.099609 | 10426.30957 | 10426.30957 | 166340000 | |
2009-11-19 | 10425.330078 | 10425.330078 | 10256.110352 | 10332.44043 | 10332.44043 | 196250000 | |
2009-11-20 | 10327.910156 | 10342.719727 | 10271.679688 | 10318.160156 | 10318.160156 | 230430000 | |
2009-11-23 | 10320.129883 | 10495.610352 | 10320.049805 | 10450.950195 | 10450.950195 | 182350000 | |
2009-11-24 | 10451.25 | 10453.969727 | 10359.580078 | 10433.709961 | 10433.709961 | 163750000 | |
2009-11-25 | 10432.959961 | 10481.480469 | 10420.94043 | 10464.400391 | 10464.400391 | 130080000 | |
2009-11-27 | 10452.230469 | 10452.230469 | 10231.25 | 10309.919922 | 10309.919922 | 130290000 | |
2009-11-30 | 10309.769531 | 10364.339844 | 10263.290039 | 10344.839844 | 10344.839844 | 223580000 | |
2009-12-01 | 10343.820313 | 10501.280273 | 10343.44043 | 10471.580078 | 10471.580078 | 190220000 | |
2009-12-02 | 10470.44043 | 10513.519531 | 10421.469727 | 10452.679688 | 10452.679688 | 159500000 | |
2009-12-03 | 10455.629883 | 10507.629883 | 10350.049805 | 10366.150391 | 10366.150391 | 243970000 | |
2009-12-04 | 10368.570313 | 10516.700195 | 10311.80957 | 10388.900391 | 10388.900391 | 460660000 | |
2009-12-07 | 10386.860352 | 10443.160156 | 10360.179688 | 10390.110352 | 10390.110352 | 196580000 | |
2009-12-08 | 10385.419922 | 10385.650391 | 10249.839844 | 10285.969727 | 10285.969727 | 221770000 | |
2009-12-09 | 10282.849609 | 10342.269531 | 10235.629883 | 10337.049805 | 10337.049805 | 188610000 | |
2009-12-10 | 10336 | 10444.599609 | 10335.769531 | 10405.830078 | 10405.830078 | 195910000 | |
2009-12-11 | 10403.410156 | 10484.049805 | 10400.080078 | 10471.5 | 10471.5 | 179970000 | |
2009-12-14 | 10471.280273 | 10514.660156 | 10471.280273 | 10501.049805 | 10501.049805 | 154360000 | |
2009-12-15 | 10499.30957 | 10499.30957 | 10426.69043 | 10452 | 10452 | 187560000 | |
2009-12-16 | 10449.80957 | 10509.969727 | 10427.589844 | 10441.120117 | 10441.120117 | 208310000 | |
2009-12-17 | 10439.990234 | 10440.05957 | 10307.959961 | 10308.259766 | 10308.259766 | 198860000 | |
2009-12-18 | 10309.389648 | 10372.349609 | 10263.900391 | 10328.889648 | 10328.889648 | 480080000 | |
2009-12-21 | 10330.099609 | 10458.049805 | 10329.799805 | 10414.139648 | 10414.139648 | 164470000 | |
2009-12-22 | 10414.669922 | 10479.820313 | 10414.589844 | 10464.929688 | 10464.929688 | 135080000 | |
2009-12-23 | 10464.320313 | 10492.05957 | 10437.799805 | 10466.44043 | 10466.44043 | 112460000 | |
2009-12-24 | 10467.120117 | 10522.05957 | 10461.679688 | 10520.089844 | 10520.089844 | 52670000 | |
2009-12-28 | 10517.910156 | 10551.610352 | 10506.339844 | 10547.080078 | 10547.080078 | 102010000 | |
2009-12-29 | 10547.830078 | 10580.330078 | 10544.280273 | 10545.410156 | 10545.410156 | 92890000 | |
2009-12-30 | 10544.360352 | 10550.700195 | 10505.660156 | 10548.509766 | 10548.509766 | 110160000 | |
2009-12-31 | 10548.509766 | 10555.009766 | 10423.129883 | 10428.049805 | 10428.049805 | 137940000 | |
2010-01-04 | 10430.69043 | 10604.969727 | 10430.69043 | 10583.959961 | 10583.959961 | 179780000 | |
2010-01-05 | 10584.55957 | 10584.55957 | 10522.519531 | 10572.019531 | 10572.019531 | 188540000 | |
2010-01-06 | 10564.719727 | 10594.990234 | 10546.549805 | 10573.679688 | 10573.679688 | 186040000 | |
2010-01-07 | 10571.110352 | 10612.370117 | 10505.209961 | 10606.860352 | 10606.860352 | 217390000 | |
2010-01-08 | 10606.400391 | 10619.400391 | 10554.330078 | 10618.19043 | 10618.19043 | 172710000 | |
2010-01-11 | 10620.30957 | 10676.230469 | 10591.589844 | 10663.990234 | 10663.990234 | 182050000 | |
2010-01-12 | 10662.860352 | 10663.080078 | 10568.839844 | 10627.259766 | 10627.259766 | 256050000 | |
2010-01-13 | 10628.089844 | 10709.259766 | 10614.490234 | 10680.769531 | 10680.769531 | 202810000 | |
2010-01-14 | 10680.160156 | 10723.769531 | 10666.860352 | 10710.549805 | 10710.549805 | 201320000 | |
2010-01-15 | 10706.990234 | 10709.94043 | 10561.05957 | 10609.650391 | 10609.650391 | 362930000 | |
2010-01-19 | 10608.370117 | 10729.889648 | 10591.969727 | 10725.429688 | 10725.429688 | 192150000 | |
2010-01-20 | 10719.69043 | 10719.919922 | 10517.299805 | 10603.150391 | 10603.150391 | 203270000 | |
2010-01-21 | 10603.910156 | 10614.94043 | 10374.69043 | 10389.879883 | 10389.879883 | 304290000 | |
2010-01-22 | 10389.580078 | 10389.580078 | 10157.639648 | 10172.980469 | 10172.980469 | 323620000 | |
2010-01-25 | 10175.099609 | 10256.870117 | 10171.769531 | 10196.860352 | 10196.860352 | 215330000 | |
2010-01-26 | 10195.349609 | 10285.129883 | 10155.599609 | 10194.290039 | 10194.290039 | 217300000 | |
2010-01-27 | 10194.290039 | 10255.05957 | 10104.360352 | 10236.160156 | 10236.160156 | 262170000 | |
2010-01-28 | 10236.919922 | 10258.830078 | 10055.080078 | 10120.459961 | 10120.459961 | 240050000 | |
2010-01-29 | 10122.040039 | 10239.339844 | 10043.75 | 10067.330078 | 10067.330078 | 316900000 | |
2010-02-01 | 10068.990234 | 10190.889648 | 10068.910156 | 10185.530273 | 10185.530273 | 198430000 | |
2010-02-02 | 10186.129883 | 10314.839844 | 10173.589844 | 10296.849609 | 10296.849609 | 237140000 | |
2010-02-03 | 10291.730469 | 10307.200195 | 10231.929688 | 10270.549805 | 10270.549805 | 198940000 | |
2010-02-04 | 10273.120117 | 10273.120117 | 9998.030273 | 10002.179688 | 10002.179688 | 304240000 | |
2010-02-05 | 10003.69043 | 10031.959961 | 9835.089844 | 10012.230469 | 10012.230469 | 308320000 | |
2010-02-08 | 10005.429688 | 10028.55957 | 9904.089844 | 9908.389648 | 9908.389648 | 216270000 | |
2010-02-09 | 9910.280273 | 10139.429688 | 9910.05957 | 10058.639648 | 10058.639648 | 236210000 | |
2010-02-10 | 10055.459961 | 10085.540039 | 9962.959961 | 10038.379883 | 10038.379883 | 178600000 | |
2010-02-11 | 10037.849609 | 10161.570313 | 9976.709961 | 10144.19043 | 10144.19043 | 194470000 | |
2010-02-12 | 10137.230469 | 10137.389648 | 9983.820313 | 10099.139648 | 10099.139648 | 296510000 | |
2010-02-16 | 10100.80957 | 10279.540039 | 10100.80957 | 10268.80957 | 10268.80957 | 234900000 | |
2010-02-17 | 10261.480469 | 10320.129883 | 10261.480469 | 10309.240234 | 10309.240234 | 193270000 | |
2010-02-18 | 10309.389648 | 10406.580078 | 10294.509766 | 10392.900391 | 10392.900391 | 185310000 | |
2010-02-19 | 10387.769531 | 10438.549805 | 10339.169922 | 10402.349609 | 10402.349609 | 241750000 | |
2010-02-22 | 10402.429688 | 10433.639648 | 10368.950195 | 10383.379883 | 10383.379883 | 158440000 | |
2010-02-23 | 10383.160156 | 10411.120117 | 10267.830078 | 10282.410156 | 10282.410156 | 190740000 | |
2010-02-24 | 10284 | 10393.509766 | 10283.929688 | 10374.160156 | 10374.160156 | 181450000 | |
2010-02-25 | 10366.599609 | 10366.679688 | 10185.830078 | 10321.030273 | 10321.030273 | 242550000 | |
2010-02-26 | 10321.410156 | 10353.450195 | 10272.290039 | 10325.259766 | 10325.259766 | 282120000 | |
2010-03-01 | 10326.099609 | 10413.990234 | 10326.099609 | 10403.790039 | 10403.790039 | 173750000 | |
2010-03-02 | 10404.160156 | 10456.919922 | 10389.429688 | 10405.980469 | 10405.980469 | 217180000 | |
2010-03-03 | 10406.280273 | 10469.540039 | 10376.580078 | 10396.759766 | 10396.759766 | 183290000 | |
2010-03-04 | 10396.530273 | 10452.379883 | 10390.860352 | 10444.139648 | 10444.139648 | 165740000 | |
2010-03-05 | 10445.129883 | 10571.94043 | 10445.049805 | 10566.200195 | 10566.200195 | 184270000 | |
2010-03-08 | 10563.780273 | 10587.740234 | 10542.389648 | 10552.519531 | 10552.519531 | 171780000 | |
2010-03-09 | 10552.240234 | 10612.599609 | 10533.929688 | 10564.379883 | 10564.379883 | 219860000 | |
2010-03-10 | 10560.129883 | 10601.790039 | 10526.519531 | 10567.330078 | 10567.330078 | 186570000 | |
2010-03-11 | 10560.980469 | 10611.839844 | 10507.169922 | 10611.839844 | 10611.839844 | 150000000 | |
2010-03-12 | 10611.769531 | 10644.950195 | 10594.839844 | 10624.69043 | 10624.69043 | 166140000 | |
2010-03-15 | 10623.410156 | 10644.19043 | 10570.509766 | 10642.150391 | 10642.150391 | 160570000 | |
2010-03-16 | 10642.530273 | 10693.990234 | 10621.900391 | 10685.980469 | 10685.980469 | 227410000 | |
2010-03-17 | 10686.360352 | 10767.980469 | 10686.360352 | 10733.669922 | 10733.669922 | 194190000 | |
2010-03-18 | 10733.44043 | 10784 | 10728.150391 | 10779.169922 | 10779.169922 | 153280000 | |
2010-03-19 | 10780 | 10819.900391 | 10694.219727 | 10741.980469 | 10741.980469 | 434190000 | |
2010-03-22 | 10741 | 10809.849609 | 10695.129883 | 10785.889648 | 10785.889648 | 157200000 | |
2010-03-23 | 10787.179688 | 10893.889648 | 10784.759766 | 10888.830078 | 10888.830078 | 189140000 | |
2010-03-24 | 10887.620117 | 10887.839844 | 10825.419922 | 10836.150391 | 10836.150391 | 195570000 | |
2010-03-25 | 10837.509766 | 10955.480469 | 10834.19043 | 10841.209961 | 10841.209961 | 200330000 | |
2010-03-26 | 10841.290039 | 10909.379883 | 10816.429688 | 10850.360352 | 10850.360352 | 175490000 | |
2010-03-29 | 10849.230469 | 10916.639648 | 10849.230469 | 10895.860352 | 10895.860352 | 136710000 | |
2010-03-30 | 10895.019531 | 10940.219727 | 10866.830078 | 10907.419922 | 10907.419922 | 148810000 | |
2010-03-31 | 10907.339844 | 10907.419922 | 10832.830078 | 10856.629883 | 10856.629883 | 197060000 | |
2010-04-01 | 10857.30957 | 10956.389648 | 10857.30957 | 10927.070313 | 10927.070313 | 159520000 | |
2010-04-05 | 10927.450195 | 10988.05957 | 10923.969727 | 10973.549805 | 10973.549805 | 139480000 | |
2010-04-06 | 10972.490234 | 10987.379883 | 10927.519531 | 10969.990234 | 10969.990234 | 159960000 | |
2010-04-07 | 10961.950195 | 10962.660156 | 10845.450195 | 10897.519531 | 10897.519531 | 187000000 | |
2010-04-08 | 10896.990234 | 10949.360352 | 10844.089844 | 10927.070313 | 10927.070313 | 158930000 | |
2010-04-09 | 10926.919922 | 11000.980469 | 10926.919922 | 10997.349609 | 10997.349609 | 150660000 | |
2010-04-12 | 10996.75 | 11029.769531 | 10992.209961 | 11005.969727 | 11005.969727 | 153960000 | |
2010-04-13 | 11006.719727 | 11038.919922 | 10947.769531 | 11019.419922 | 11019.419922 | 183950000 | |
2010-04-14 | 11020.700195 | 11125.219727 | 11020.629883 | 11123.110352 | 11123.110352 | 223920000 | |
2010-04-15 | 11122.959961 | 11154.549805 | 11096.200195 | 11144.570313 | 11144.570313 | 203720000 | |
2010-04-16 | 11143.660156 | 11153.790039 | 10973.919922 | 11018.660156 | 11018.660156 | 373950000 | |
2010-04-19 | 11018.360352 | 11095.299805 | 10977.849609 | 11092.049805 | 11092.049805 | 214850000 | |
2010-04-20 | 11093.110352 | 11146.080078 | 11081.469727 | 11117.05957 | 11117.05957 | 175170000 | |
2010-04-21 | 11116.910156 | 11153.719727 | 11071.339844 | 11124.919922 | 11124.919922 | 188880000 | |
2010-04-22 | 11119.780273 | 11149.860352 | 11016.400391 | 11134.290039 | 11134.290039 | 214700000 | |
2010-04-23 | 11132.179688 | 11205.639648 | 11105.650391 | 11204.280273 | 11204.280273 | 207380000 | |
2010-04-26 | 11205.110352 | 11258.009766 | 11187.650391 | 11205.030273 | 11205.030273 | 191920000 | |
2010-04-27 | 11203.669922 | 11218.860352 | 10973.169922 | 10991.990234 | 10991.990234 | 263400000 | |
2010-04-28 | 10988.870117 | 11078.519531 | 10965.379883 | 11045.269531 | 11045.269531 | 236760000 | |
2010-04-29 | 11045.639648 | 11197.320313 | 11041.639648 | 11167.320313 | 11167.320313 | 194310000 | |
2010-04-30 | 11168.230469 | 11197.929688 | 10999.69043 | 11008.610352 | 11008.610352 | 255130000 | |
2010-05-03 | 11009.599609 | 11177.669922 | 11009.599609 | 11151.830078 | 11151.830078 | 178080000 | |
2010-05-04 | 11149.480469 | 11149.480469 | 10869.25 | 10926.769531 | 10926.769531 | 242100000 | |
2010-05-05 | 10918.400391 | 10946.790039 | 10814.839844 | 10866.830078 | 10866.830078 | 218830000 | |
2010-05-06 | 10868.120117 | 10879.759766 | 9869.620117 | 10520.320313 | 10520.320313 | 459890000 | |
2010-05-07 | 10519.419922 | 10579.120117 | 10241.230469 | 10380.429688 | 10380.429688 | 428730000 | |
2010-05-10 | 10386.179688 | 10835.169922 | 10386.030273 | 10785.139648 | 10785.139648 | 313350000 | |
2010-05-11 | 10780 | 10874.540039 | 10685.379883 | 10748.259766 | 10748.259766 | 223950000 | |
2010-05-12 | 10742.150391 | 10909.080078 | 10742.150391 | 10896.910156 | 10896.910156 | 196630000 | |
2010-05-13 | 10896.610352 | 10920.269531 | 10771.69043 | 10782.950195 | 10782.950195 | 201480000 | |
2010-05-14 | 10780.679688 | 10780.75 | 10537.25 | 10620.160156 | 10620.160156 | 256500000 | |
2010-05-17 | 10616.980469 | 10660.969727 | 10436.05957 | 10625.830078 | 10625.830078 | 221910000 | |
2010-05-18 | 10625.450195 | 10718.860352 | 10482.200195 | 10510.950195 | 10510.950195 | 246370000 | |
2010-05-19 | 10505.700195 | 10522.519531 | 10324.660156 | 10444.370117 | 10444.370117 | 266340000 | |
2010-05-20 | 10440.209961 | 10440.209961 | 10065.360352 | 10068.009766 | 10068.009766 | 360350000 | |
2010-05-21 | 10063.929688 | 10198.530273 | 9918.820313 | 10193.389648 | 10193.389648 | 438220000 | |
2010-05-24 | 10193.459961 | 10196.410156 | 10052.669922 | 10066.570313 | 10066.570313 | 211430000 | |
2010-05-25 | 10061.429688 | 10061.660156 | 9774.480469 | 10043.75 | 10043.75 | 316960000 | |
2010-05-26 | 10045.110352 | 10179.030273 | 9952.679688 | 9974.450195 | 9974.450195 | 316080000 | |
2010-05-27 | 9971.730469 | 10264.200195 | 9971.730469 | 10258.990234 | 10258.990234 | 264770000 | |
2010-05-28 | 10258 | 10258 | 10095.900391 | 10136.629883 | 10136.629883 | 243720000 | |
2010-06-01 | 10133.94043 | 10218.330078 | 10013.900391 | 10024.019531 | 10024.019531 | 221900000 | |
2010-06-02 | 10025.610352 | 10254.219727 | 10025.610352 | 10249.540039 | 10249.540039 | 200850000 | |
2010-06-03 | 10250.669922 | 10315.209961 | 10175.019531 | 10255.280273 | 10255.280273 | 176870000 | |
2010-06-04 | 10249.610352 | 10249.69043 | 9889.879883 | 9931.969727 | 9931.969727 | 256600000 | |
2010-06-07 | 9931.75 | 9982.379883 | 9810.299805 | 9816.490234 | 9816.490234 | 222940000 | |
2010-06-08 | 9812.94043 | 9953.660156 | 9757.549805 | 9939.980469 | 9939.980469 | 259680000 | |
2010-06-09 | 9941.570313 | 10065.139648 | 9867.730469 | 9899.25 | 9899.25 | 222680000 | |
2010-06-10 | 9901.669922 | 10185.830078 | 9901.669922 | 10172.530273 | 10172.530273 | 221730000 | |
2010-06-11 | 10166.780273 | 10215.980469 | 10082.709961 | 10211.070313 | 10211.070313 | 187890000 | |
2010-06-14 | 10211.830078 | 10328.669922 | 10186.209961 | 10190.889648 | 10190.889648 | 177920000 | |
2010-06-15 | 10192.400391 | 10408.320313 | 10192.400391 | 10404.769531 | 10404.769531 | 203170000 | |
2010-06-16 | 10404.240234 | 10429.030273 | 10332.599609 | 10409.459961 | 10409.459961 | 165700000 | |
2010-06-17 | 10409.980469 | 10441.200195 | 10319.219727 | 10434.169922 | 10434.169922 | 181070000 | |
2010-06-18 | 10435 | 10483.44043 | 10424.490234 | 10450.639648 | 10450.639648 | 338010000 | |
2010-06-21 | 10452.459961 | 10594.160156 | 10395.549805 | 10442.410156 | 10442.410156 | 165190000 | |
2010-06-22 | 10441.950195 | 10493.570313 | 10283.400391 | 10293.519531 | 10293.519531 | 175750000 | |
2010-06-23 | 10293.299805 | 10368.040039 | 10227.240234 | 10298.44043 | 10298.44043 | 195100000 | |
2010-06-24 | 10297.080078 | 10298.05957 | 10128.849609 | 10152.799805 | 10152.799805 | 244440000 | |
2010-06-25 | 10153.480469 | 10202.910156 | 10081.080078 | 10143.80957 | 10143.80957 | 434500000 | |
2010-06-28 | 10143.049805 | 10201.929688 | 10101.410156 | 10138.519531 | 10138.519531 | 164100000 | |
2010-06-29 | 10135.719727 | 10135.799805 | 9811.919922 | 9870.299805 | 9870.299805 | 290500000 | |
2010-06-30 | 9868.339844 | 9908.919922 | 9753.839844 | 9774.019531 | 9774.019531 | 235090000 | |
2010-07-01 | 9773.269531 | 9795.480469 | 9621.889648 | 9732.530273 | 9732.530273 | 262820000 | |
2010-07-02 | 9732.530273 | 9770.870117 | 9614.320313 | 9686.480469 | 9686.480469 | 199570000 | |
2010-07-06 | 9686.480469 | 9858.129883 | 9659.009766 | 9743.620117 | 9743.620117 | 261020000 | |
2010-07-07 | 9743.620117 | 10026.599609 | 9736.700195 | 10018.280273 | 10018.280273 | 219560000 | |
2010-07-08 | 10019.259766 | 10139.860352 | 10019.259766 | 10138.990234 | 10138.990234 | 192210000 | |
2010-07-09 | 10138.990234 | 10201.769531 | 10118.410156 | 10198.030273 | 10198.030273 | 134810000 | |
2010-07-12 | 10199.240234 | 10220.280273 | 10146.490234 | 10216.269531 | 10216.269531 | 131490000 | |
2010-07-13 | 10217.549805 | 10407.820313 | 10217.549805 | 10363.019531 | 10363.019531 | 179040000 | |
2010-07-14 | 10370.959961 | 10400.099609 | 10303 | 10366.719727 | 10366.719727 | 208530000 | |
2010-07-15 | 10367.099609 | 10379.740234 | 10240.480469 | 10359.30957 | 10359.30957 | 210000000 | |
2010-07-16 | 10356.200195 | 10356.200195 | 10079.580078 | 10097.900391 | 10097.900391 | 335060000 | |
2010-07-19 | 10098.120117 | 10187.280273 | 10073.679688 | 10154.429688 | 10154.429688 | 176970000 | |
2010-07-20 | 10151.480469 | 10236.400391 | 10007.759766 | 10229.959961 | 10229.959961 | 194410000 | |
2010-07-21 | 10226.019531 | 10265.540039 | 10065.5 | 10120.530273 | 10120.530273 | 203900000 | |
2010-07-22 | 10121.80957 | 10363.240234 | 10121.80957 | 10322.299805 | 10322.299805 | 202220000 | |
2010-07-23 | 10321.160156 | 10441.950195 | 10287.480469 | 10424.620117 | 10424.620117 | 200000000 | |
2010-07-26 | 10424.169922 | 10526.790039 | 10414.400391 | 10525.429688 | 10525.429688 | 178820000 | |
2010-07-27 | 10525.280273 | 10578.330078 | 10494.860352 | 10537.69043 | 10537.69043 | 180550000 | |
2010-07-28 | 10537.009766 | 10548.519531 | 10463.219727 | 10497.879883 | 10497.879883 | 162070000 | |
2010-07-29 | 10498.94043 | 10584.990234 | 10387.389648 | 10467.160156 | 10467.160156 | 202110000 | |
2010-07-30 | 10465.19043 | 10507.19043 | 10347.5 | 10465.94043 | 10465.94043 | 208160000 | |
2010-08-02 | 10468.820313 | 10692.200195 | 10468.589844 | 10674.379883 | 10674.379883 | 167640000 | |
2010-08-03 | 10673.919922 | 10676.950195 | 10600.959961 | 10636.379883 | 10636.379883 | 164880000 | |
2010-08-04 | 10630.200195 | 10702.990234 | 10627.530273 | 10680.429688 | 10680.429688 | 173360000 | |
2010-08-05 | 10679.669922 | 10679.75 | 10612.849609 | 10674.980469 | 10674.980469 | 139610000 | |
2010-08-06 | 10668.549805 | 10668.700195 | 10515.370117 | 10653.55957 | 10653.55957 | 154870000 | |
2010-08-09 | 10654.620117 | 10719.94043 | 10649.400391 | 10698.75 | 10698.75 | 166330000 | |
2010-08-10 | 10696.629883 | 10700.709961 | 10551.620117 | 10644.25 | 10644.25 | 203490000 | |
2010-08-11 | 10631.820313 | 10631.900391 | 10367.330078 | 10378.830078 | 10378.830078 | 219330000 | |
2010-08-12 | 10361.580078 | 10361.650391 | 10268.709961 | 10319.950195 | 10319.950195 | 221030000 | |
2010-08-13 | 10320.330078 | 10354.919922 | 10285.44043 | 10303.150391 | 10303.150391 | 151620000 | |
2010-08-16 | 10303.070313 | 10333.120117 | 10209.530273 | 10302.009766 | 10302.009766 | 146040000 | |
2010-08-17 | 10297.629883 | 10480.44043 | 10297.469727 | 10405.849609 | 10405.849609 | 191340000 | |
2010-08-18 | 10398.589844 | 10472.299805 | 10330.019531 | 10415.540039 | 10415.540039 | 168560000 | |
2010-08-19 | 10411.150391 | 10411.150391 | 10216.19043 | 10271.209961 | 10271.209961 | 227740000 | |
2010-08-20 | 10270.980469 | 10270.980469 | 10147.240234 | 10213.620117 | 10213.620117 | 251150000 | |
2010-08-23 | 10215.509766 | 10304.700195 | 10170.290039 | 10174.410156 | 10174.410156 | 173000000 | |
2010-08-24 | 10173.049805 | 10173.049805 | 9991.179688 | 10040.450195 | 10040.450195 | 223680000 | |
2010-08-25 | 10040.150391 | 10097.400391 | 9937.980469 | 10060.05957 | 10060.05957 | 183890000 | |
2010-08-26 | 10059.900391 | 10104.709961 | 9968.099609 | 9985.80957 | 9985.80957 | 176330000 | |
2010-08-27 | 9982.179688 | 10159.879883 | 9936.620117 | 10150.650391 | 10150.650391 | 207760000 | |
2010-08-30 | 10145.580078 | 10150.570313 | 10007.679688 | 10009.730469 | 10009.730469 | 150480000 | |
2010-08-31 | 10006.419922 | 10073.379883 | 9941.839844 | 10014.719727 | 10014.719727 | 255420000 | |
2010-09-01 | 10016.009766 | 10279.080078 | 10016.009766 | 10269.469727 | 10269.469727 | 205710000 | |
2010-09-02 | 10270.080078 | 10320.370117 | 10253.959961 | 10320.099609 | 10320.099609 | 149930000 | |
2010-09-03 | 10321.919922 | 10451.150391 | 10321.839844 | 10447.929688 | 10447.929688 | 168600000 | |
2010-09-07 | 10446.799805 | 10446.799805 | 10332.400391 | 10340.69043 | 10340.69043 | 149040000 | |
2010-09-08 | 10338.490234 | 10426.700195 | 10335.69043 | 10387.009766 | 10387.009766 | 166760000 | |
2010-09-09 | 10388.139648 | 10476.620117 | 10386.629883 | 10415.240234 | 10415.240234 | 163590000 | |
2010-09-10 | 10415.009766 | 10471.280273 | 10403.169922 | 10462.769531 | 10462.769531 | 140320000 | |
2010-09-13 | 10458.599609 | 10567.589844 | 10458.599609 | 10544.129883 | 10544.129883 | 190720000 | |
2010-09-14 | 10544.730469 | 10588.320313 | 10499.700195 | 10526.490234 | 10526.490234 | 192410000 | |
2010-09-15 | 10526.419922 | 10587.799805 | 10480.780273 | 10572.730469 | 10572.730469 | 167420000 | |
2010-09-16 | 10571.75 | 10603.69043 | 10522.480469 | 10594.830078 | 10594.830078 | 170300000 | |
2010-09-17 | 10595.549805 | 10650.160156 | 10567.360352 | 10607.849609 | 10607.849609 | 367230000 | |
2010-09-20 | 10608.080078 | 10774.129883 | 10608.080078 | 10753.620117 | 10753.620117 | 157120000 | |
2010-09-21 | 10753.389648 | 10833.389648 | 10717.740234 | 10761.030273 | 10761.030273 | 186740000 | |
2010-09-22 | 10761.110352 | 10805.379883 | 10708.400391 | 10739.30957 | 10739.30957 | 168590000 | |
2010-09-23 | 10738.480469 | 10761.94043 | 10640.919922 | 10662.419922 | 10662.419922 | 156830000 | |
2010-09-24 | 10664.389648 | 10865.780273 | 10664.30957 | 10860.259766 | 10860.259766 | 179270000 | |
2010-09-27 | 10860.030273 | 10873.200195 | 10809.620117 | 10812.040039 | 10812.040039 | 143910000 | |
2010-09-28 | 10809.169922 | 10886.209961 | 10728.639648 | 10858.139648 | 10858.139648 | 167110000 | |
2010-09-29 | 10857.980469 | 10869.259766 | 10798.879883 | 10835.280273 | 10835.280273 | 158830000 | |
2010-09-30 | 10836.040039 | 10948.879883 | 10745.44043 | 10788.049805 | 10788.049805 | 214540000 | |
2010-10-01 | 10789.719727 | 10866.540039 | 10780.639648 | 10829.679688 | 10829.679688 | 161890000 | |
2010-10-04 | 10828.849609 | 10853.709961 | 10711.120117 | 10751.269531 | 10751.269531 | 160370000 | |
2010-10-05 | 10752.780273 | 10965.610352 | 10752.629883 | 10944.719727 | 10944.719727 | 216240000 | |
2010-10-06 | 10936.790039 | 10974.160156 | 10918.570313 | 10967.650391 | 10967.650391 | 163440000 | |
2010-10-07 | 10968.410156 | 10998.530273 | 10892.759766 | 10948.580078 | 10948.580078 | 141920000 | |
2010-10-08 | 10948.5 | 11032.169922 | 10929.280273 | 11006.480469 | 11006.480469 | 152280000 | |
2010-10-11 | 11006.929688 | 11030.5 | 10977.900391 | 11010.339844 | 11010.339844 | 114830000 | |
2010-10-12 | 11010.790039 | 11053.209961 | 10913.839844 | 11020.400391 | 11020.400391 | 155150000 | |
2010-10-13 | 11022.820313 | 11155.230469 | 11022.070313 | 11096.080078 | 11096.080078 | 224920000 | |
2010-10-14 | 11096.990234 | 11112.200195 | 11023.540039 | 11094.570313 | 11094.570313 | 196170000 | |
2010-10-15 | 11096.009766 | 11141.19043 | 11010.679688 | 11062.780273 | 11062.780273 | 319210000 | |
2010-10-18 | 11062.629883 | 11159.049805 | 11054.759766 | 11143.69043 | 11143.69043 | 190290000 | |
2010-10-19 | 11139.599609 | 11139.599609 | 10917.620117 | 10978.620117 | 10978.620117 | 247640000 | |
2010-10-20 | 10974.519531 | 11152.879883 | 10970.889648 | 11107.969727 | 11107.969727 | 220140000 | |
2010-10-21 | 11105.240234 | 11213.540039 | 11066.19043 | 11146.570313 | 11146.570313 | 178060000 | |
2010-10-22 | 11146.410156 | 11159.049805 | 11109.25 | 11132.55957 | 11132.55957 | 104570000 | |
2010-10-25 | 11133.400391 | 11247.599609 | 11132.339844 | 11164.049805 | 11164.049805 | 168110000 | |
2010-10-26 | 11163.139648 | 11184.820313 | 11087 | 11169.459961 | 11169.459961 | 159040000 | |
2010-10-27 | 11168.400391 | 11168.400391 | 11020.820313 | 11126.280273 | 11126.280273 | 167080000 | |
2010-10-28 | 11127.339844 | 11179.339844 | 11052.599609 | 11113.950195 | 11113.950195 | 156250000 | |
2010-10-29 | 11120.450195 | 11131.009766 | 11075.799805 | 11118.490234 | 11118.490234 | 189650000 | |
2010-11-01 | 11120.299805 | 11244.269531 | 11062.330078 | 11124.620117 | 11124.620117 | 150130000 | |
2010-11-02 | 11125.219727 | 11219.519531 | 11125.219727 | 11188.719727 | 11188.719727 | 150390000 | |
2010-11-03 | 11184.879883 | 11226.639648 | 11097.370117 | 11215.129883 | 11215.129883 | 177580000 | |
2010-11-04 | 11216.650391 | 11440.370117 | 11216.650391 | 11434.839844 | 11434.839844 | 234680000 | |
2010-11-05 | 11435.219727 | 11451.530273 | 11393.519531 | 11444.080078 | 11444.080078 | 211670000 | |
2010-11-08 | 11439.540039 | 11439.610352 | 11362.530273 | 11406.839844 | 11406.839844 | 143990000 | |
2010-11-09 | 11403.589844 | 11421.139648 | 11303.19043 | 11346.75 | 11346.75 | 161910000 | |
2010-11-10 | 11342.80957 | 11366.160156 | 11255.019531 | 11357.040039 | 11357.040039 | 164170000 | |
2010-11-11 | 11326.69043 | 11326.769531 | 11231.219727 | 11283.099609 | 11283.099609 | 296660000 | |
2010-11-12 | 11281.280273 | 11283.700195 | 11143.839844 | 11192.580078 | 11192.580078 | 217650000 | |
2010-11-15 | 11194.019531 | 11280.900391 | 11189.099609 | 11201.969727 | 11201.969727 | 155660000 | |
2010-11-16 | 11194.700195 | 11194.700195 | 10978.929688 | 11023.5 | 11023.5 | 254570000 | |
2010-11-17 | 11017.830078 | 11042.160156 | 10990.80957 | 11007.879883 | 11007.879883 | 160250000 | |
2010-11-18 | 11010.490234 | 11199.69043 | 11010.339844 | 11181.230469 | 11181.230469 | 171770000 | |
2010-11-19 | 11180.769531 | 11206.169922 | 11119.240234 | 11203.549805 | 11203.549805 | 219400000 | |
2010-11-22 | 11201.660156 | 11206.049805 | 11054.530273 | 11178.580078 | 11178.580078 | 152850000 | |
2010-11-23 | 11177.599609 | 11180.169922 | 10992.169922 | 11036.370117 | 11036.370117 | 192820000 | |
2010-11-24 | 11037.349609 | 11195.990234 | 11037.349609 | 11187.280273 | 11187.280273 | 138280000 | |
2010-11-26 | 11183.5 | 11183.5 | 11067.169922 | 11091.870117 | 11091.870117 | 68400000 | |
2010-11-29 | 11083.75 | 11083.820313 | 10929.280273 | 11052.490234 | 11052.490234 | 151530000 | |
2010-11-30 | 11049.719727 | 11062.629883 | 10942.980469 | 11006.019531 | 11006.019531 | 233770000 | |
2010-12-01 | 11007.230469 | 11276.099609 | 11007.230469 | 11255.780273 | 11255.780273 | 202520000 | |
2010-12-02 | 11255.929688 | 11373.799805 | 11255.849609 | 11362.410156 | 11362.410156 | 212090000 | |
2010-12-03 | 11361.879883 | 11388.870117 | 11318.820313 | 11382.089844 | 11382.089844 | 149440000 | |
2010-12-06 | 11381.330078 | 11392.080078 | 11350.269531 | 11362.19043 | 11362.19043 | 122240000 | |
2010-12-07 | 11363.849609 | 11450.889648 | 11354.089844 | 11359.160156 | 11359.160156 | 175720000 | |
2010-12-08 | 11354.450195 | 11389.089844 | 11327.490234 | 11372.480469 | 11372.480469 | 152510000 | |
2010-12-09 | 11370.44043 | 11413.349609 | 11331.5 | 11370.05957 | 11370.05957 | 167970000 | |
2010-12-10 | 11370.05957 | 11413.69043 | 11357.719727 | 11410.320313 | 11410.320313 | 151820000 | |
2010-12-13 | 11406.160156 | 11480.030273 | 11405.330078 | 11428.55957 | 11428.55957 | 151190000 | |
2010-12-14 | 11429.240234 | 11514.080078 | 11428.94043 | 11476.540039 | 11476.540039 | 149860000 | |
2010-12-15 | 11475.639648 | 11519.040039 | 11445.669922 | 11457.469727 | 11457.469727 | 189670000 | |
2010-12-16 | 11457.929688 | 11514.839844 | 11421.299805 | 11499.25 | 11499.25 | 163040000 | |
2010-12-17 | 11499.019531 | 11503.179688 | 11451 | 11491.910156 | 11491.910156 | 358300000 | |
2010-12-20 | 11491.299805 | 11517.070313 | 11442.679688 | 11478.129883 | 11478.129883 | 125360000 | |
2010-12-21 | 11478.360352 | 11549.120117 | 11478.290039 | 11533.160156 | 11533.160156 | 119420000 | |
2010-12-22 | 11532.169922 | 11566.990234 | 11528.080078 | 11559.490234 | 11559.490234 | 122040000 | |
2010-12-23 | 11559.110352 | 11580.839844 | 11542.620117 | 11573.490234 | 11573.490234 | 100840000 | |
2010-12-27 | 11572.80957 | 11573.19043 | 11518.44043 | 11555.030273 | 11555.030273 | 76820000 | |
2010-12-28 | 11554.799805 | 11591.129883 | 11541.139648 | 11575.540039 | 11575.540039 | 114100000 | |
2010-12-29 | 11572.740234 | 11625 | 11572.660156 | 11585.379883 | 11585.379883 | 77800000 | |
2010-12-30 | 11585.379883 | 11594.379883 | 11551.929688 | 11569.709961 | 11569.709961 | 76820000 | |
2010-12-31 | 11569.330078 | 11597.410156 | 11530.320313 | 11577.509766 | 11577.509766 | 93330000 | |
2011-01-03 | 11577.429688 | 11711.469727 | 11577.349609 | 11670.75 | 11670.75 | 203420000 | |
2011-01-04 | 11670.900391 | 11698.219727 | 11635.740234 | 11691.179688 | 11691.179688 | 178630000 | |
2011-01-05 | 11688.610352 | 11742.679688 | 11652.889648 | 11722.889648 | 11722.889648 | 169990000 | |
2011-01-06 | 11716.929688 | 11736.740234 | 11667.459961 | 11697.30957 | 11697.30957 | 193080000 | |
2011-01-07 | 11696.860352 | 11726.94043 | 11599.679688 | 11674.759766 | 11674.759766 | 188720000 | |
2011-01-10 | 11672.339844 | 11677.330078 | 11573.870117 | 11637.450195 | 11637.450195 | 150340000 | |
2011-01-11 | 11638.509766 | 11704.120117 | 11635.480469 | 11671.879883 | 11671.879883 | 157440000 | |
2011-01-12 | 11673.620117 | 11782.230469 | 11673.620117 | 11755.44043 | 11755.44043 | 144960000 | |
2011-01-13 | 11753.700195 | 11757.25 | 11700.530273 | 11731.900391 | 11731.900391 | 161660000 | |
2011-01-14 | 11732.129883 | 11794.150391 | 11698.830078 | 11787.379883 | 11787.379883 | 200770000 | |
2011-01-18 | 11783.820313 | 11858.780273 | 11777.990234 | 11837.929688 | 11837.929688 | 203390000 | |
2011-01-19 | 11834.209961 | 11861.240234 | 11798.459961 | 11825.290039 | 11825.290039 | 166250000 | |
2011-01-20 | 11823.700195 | 11845.160156 | 11744.769531 | 11822.799805 | 11822.799805 | 180800000 | |
2011-01-21 | 11822.950195 | 11905.480469 | 11822.799805 | 11871.839844 | 11871.839844 | 249480000 | |
2011-01-24 | 11873.429688 | 11982.94043 | 11867.980469 | 11980.519531 | 11980.519531 | 184000000 | |
2011-01-25 | 11980.519531 | 11985.969727 | 11898.740234 | 11977.19043 | 11977.19043 | 191950000 | |
2011-01-26 | 11978.849609 | 12020.519531 | 11961.830078 | 11985.44043 | 11985.44043 | 168320000 | |
2011-01-27 | 11985.360352 | 12019.530273 | 11971.929688 | 11989.830078 | 11989.830078 | 167770000 | |
2011-01-28 | 11990.360352 | 12012.419922 | 11803.040039 | 11823.700195 | 11823.700195 | 214170000 | |
2011-01-31 | 11824.389648 | 11891.929688 | 11817.879883 | 11891.929688 | 11891.929688 | 206580000 | |
2011-02-01 | 11892.5 | 12050.75 | 11892.5 | 12040.160156 | 12040.160156 | 180890000 | |
2011-02-02 | 12038.269531 | 12057.910156 | 12018.509766 | 12041.969727 | 12041.969727 | 143440000 | |
2011-02-03 | 12040.679688 | 12080.540039 | 11981.049805 | 12062.259766 | 12062.259766 | 143710000 | |
2011-02-04 | 12061.730469 | 12092.419922 | 12025.780273 | 12092.150391 | 12092.150391 | 121780000 | |
2011-02-07 | 12092.379883 | 12188.759766 | 12092.299805 | 12161.629883 | 12161.629883 | 132960000 | |
2011-02-08 | 12152.700195 | 12238.790039 | 12150.049805 | 12233.150391 | 12233.150391 | 126650000 | |
2011-02-09 | 12229.290039 | 12254.230469 | 12188.19043 | 12239.889648 | 12239.889648 | 162910000 | |
2011-02-10 | 12239.660156 | 12239.660156 | 12156.94043 | 12229.290039 | 12229.290039 | 274440000 | |
2011-02-11 | 12227.780273 | 12285.94043 | 12180.480469 | 12273.259766 | 12273.259766 | 184290000 | |
2011-02-14 | 12266.830078 | 12276.209961 | 12235.910156 | 12268.19043 | 12268.19043 | 146350000 | |
2011-02-15 | 12266.75 | 12267.660156 | 12193.269531 | 12226.639648 | 12226.639648 | 142580000 | |
2011-02-16 | 12219.790039 | 12303.160156 | 12219.790039 | 12288.169922 | 12288.169922 | 146270000 | |
2011-02-17 | 12287.719727 | 12331.30957 | 12253.240234 | 12318.139648 | 12318.139648 | 130860000 | |
2011-02-18 | 12318.669922 | 12391.290039 | 12303.230469 | 12391.25 | 12391.25 | 230040000 | |
2011-02-22 | 12389.740234 | 12389.820313 | 12176.30957 | 12212.790039 | 12212.790039 | 201860000 | |
2011-02-23 | 12211.80957 | 12221.120117 | 12063.429688 | 12105.780273 | 12105.780273 | 213490000 | |
2011-02-24 | 12104.55957 | 12129.620117 | 11983.169922 | 12068.5 | 12068.5 | 190860000 | |
2011-02-25 | 12060.929688 | 12151.030273 | 12060.929688 | 12130.450195 | 12130.450195 | 147540000 | |
2011-02-28 | 12130.450195 | 12235.040039 | 12130.150391 | 12226.339844 | 12226.339844 | 199560000 | |
2011-03-01 | 12226.490234 | 12261.379883 | 12054.990234 | 12058.019531 | 12058.019531 | 183240000 | |
2011-03-02 | 12057.339844 | 12115.120117 | 12018.629883 | 12066.799805 | 12066.799805 | 147270000 | |
2011-03-03 | 12068.009766 | 12283.099609 | 12068.009766 | 12258.200195 | 12258.200195 | 157840000 | |
2011-03-04 | 12258.879883 | 12271.370117 | 12079.509766 | 12169.879883 | 12169.879883 | 166700000 | |
2011-03-07 | 12171.089844 | 12243.44043 | 12041.599609 | 12090.030273 | 12090.030273 | 176200000 | |
2011-03-08 | 12085.870117 | 12251.200195 | 12072.209961 | 12214.379883 | 12214.379883 | 158610000 | |
2011-03-09 | 12211.160156 | 12257.820313 | 12156.599609 | 12213.089844 | 12213.089844 | 128360000 | |
2011-03-10 | 12211.429688 | 12211.429688 | 11974.389648 | 11984.610352 | 11984.610352 | 180660000 | |
2011-03-11 | 11976.959961 | 12087.009766 | 11936.320313 | 12044.400391 | 12044.400391 | 143670000 | |
2011-03-14 | 12042.129883 | 12042.129883 | 11897.30957 | 11993.160156 | 11993.160156 | 163000000 | |
2011-03-15 | 11988.69043 | 11988.69043 | 11696.25 | 11855.419922 | 11855.419922 | 221930000 | |
2011-03-16 | 11854.200195 | 11856.700195 | 11555.480469 | 11613.299805 | 11613.299805 | 254070000 | |
2011-03-17 | 11614.889648 | 11800.540039 | 11614.820313 | 11774.589844 | 11774.589844 | 182260000 | |
2011-03-18 | 11777.230469 | 11927.089844 | 11777.230469 | 11858.519531 | 11858.519531 | 355050000 | |
2011-03-21 | 11860.110352 | 12078.299805 | 11860.110352 | 12036.530273 | 12036.530273 | 143390000 | |
2011-03-22 | 12036.370117 | 12050.980469 | 12002.849609 | 12018.629883 | 12018.629883 | 115660000 | |
2011-03-23 | 12018.400391 | 12116.139648 | 11972.610352 | 12086.019531 | 12086.019531 | 133940000 | |
2011-03-24 | 12087.540039 | 12191.179688 | 12087.540039 | 12170.55957 | 12170.55957 | 131610000 | |
2011-03-25 | 12170.709961 | 12259.790039 | 12170.709961 | 12220.589844 | 12220.589844 | 129790000 | |
2011-03-28 | 12221.19043 | 12272.919922 | 12197.879883 | 12197.879883 | 12197.879883 | 123070000 | |
2011-03-29 | 12194.480469 | 12285.410156 | 12173.509766 | 12279.009766 | 12279.009766 | 129030000 | |
2011-03-30 | 12280.070313 | 12383.459961 | 12280.070313 | 12350.610352 | 12350.610352 | 140340000 | |
2011-03-31 | 12350.759766 | 12381.679688 | 12319.009766 | 12319.730469 | 12319.730469 | 186140000 | |
2011-04-01 | 12321.019531 | 12419.709961 | 12321.019531 | 12376.719727 | 12376.719727 | 147600000 | |
2011-04-04 | 12374.599609 | 12407.410156 | 12369.150391 | 12400.030273 | 12400.030273 | 114660000 | |
2011-04-05 | 12402.080078 | 12438.139648 | 12353.339844 | 12393.900391 | 12393.900391 | 142340000 | |
2011-04-06 | 12386.660156 | 12450.929688 | 12386.660156 | 12426.75 | 12426.75 | 182350000 | |
2011-04-07 | 12426.450195 | 12440.55957 | 12328.360352 | 12409.490234 | 12409.490234 | 158590000 | |
2011-04-08 | 12409.870117 | 12450.360352 | 12320.719727 | 12380.049805 | 12380.049805 | 122820000 | |
2011-04-11 | 12380.429688 | 12444 | 12352.879883 | 12381.110352 | 12381.110352 | 109950000 | |
2011-04-12 | 12381.19043 | 12381.19043 | 12233 | 12263.580078 | 12263.580078 | 137260000 | |
2011-04-13 | 12263.650391 | 12335.099609 | 12224.450195 | 12270.990234 | 12270.990234 | 118950000 | |
2011-04-14 | 12270.240234 | 12305.580078 | 12163.860352 | 12285.150391 | 12285.150391 | 140670000 | |
2011-04-15 | 12285.450195 | 12369.269531 | 12272.580078 | 12341.830078 | 12341.830078 | 234710000 | |
2011-04-18 | 12339.709961 | 12339.790039 | 12093.889648 | 12201.589844 | 12201.589844 | 190220000 | |
2011-04-19 | 12201.44043 | 12275.339844 | 12200.299805 | 12266.75 | 12266.75 | 149870000 | |
2011-04-20 | 12266.75 | 12475.530273 | 12263.580078 | 12453.540039 | 12453.540039 | 203900000 | |
2011-04-21 | 12453.620117 | 12506.05957 | 12447.55957 | 12505.990234 | 12505.990234 | 166630000 | |
2011-04-25 | 12505.990234 | 12506.219727 | 12446.049805 | 12479.879883 | 12479.879883 | 128660000 | |
2011-04-26 | 12480.860352 | 12613.160156 | 12478.139648 | 12595.370117 | 12595.370117 | 183980000 | |
2011-04-27 | 12592.230469 | 12708.370117 | 12588.330078 | 12690.959961 | 12690.959961 | 160550000 | |
2011-04-28 | 12689.900391 | 12776.139648 | 12674.540039 | 12763.30957 | 12763.30957 | 148760000 | |
2011-04-29 | 12763.459961 | 12832.830078 | 12751.129883 | 12810.540039 | 12810.540039 | 378620000 | |
2011-05-02 | 12810.160156 | 12876 | 12784.620117 | 12807.360352 | 12807.360352 | 150960000 | |
2011-05-03 | 12806.379883 | 12840.660156 | 12749.990234 | 12807.509766 | 12807.509766 | 191510000 | |
2011-05-04 | 12806.290039 | 12806.679688 | 12673.019531 | 12723.580078 | 12723.580078 | 193720000 | |
2011-05-05 | 12723.650391 | 12724.55957 | 12521.280273 | 12584.169922 | 12584.169922 | 176950000 | |
2011-05-06 | 12580.759766 | 12759.230469 | 12579.929688 | 12638.740234 | 12638.740234 | 168320000 | |
2011-05-09 | 12637.830078 | 12722.070313 | 12620.200195 | 12684.679688 | 12684.679688 | 133940000 | |
2011-05-10 | 12685.129883 | 12781.05957 | 12681.650391 | 12760.360352 | 12760.360352 | 156000000 | |
2011-05-11 | 12745.870117 | 12748.209961 | 12577.209961 | 12630.030273 | 12630.030273 | 200680000 | |
2011-05-12 | 12629.959961 | 12718.580078 | 12537.169922 | 12695.919922 | 12695.919922 | 216510000 | |
2011-05-13 | 12695.650391 | 12714.5 | 12543.19043 | 12595.75 | 12595.75 | 169940000 | |
2011-05-16 | 12594.769531 | 12642.900391 | 12530.80957 | 12548.370117 | 12548.370117 | 192310000 | |
2011-05-17 | 12541.330078 | 12541.330078 | 12378.839844 | 12479.580078 | 12479.580078 | 192830000 | |
2011-05-18 | 12471.780273 | 12571.150391 | 12443.099609 | 12560.179688 | 12560.179688 | 175120000 | |
2011-05-19 | 12561.459961 | 12633.589844 | 12533.459961 | 12605.320313 | 12605.320313 | 158470000 | |
2011-05-20 | 12604.719727 | 12604.830078 | 12485.860352 | 12512.040039 | 12512.040039 | 174980000 | |
2011-05-23 | 12511.360352 | 12511.360352 | 12331.769531 | 12381.259766 | 12381.259766 | 150720000 | |
2011-05-24 | 12381.570313 | 12422.549805 | 12350.040039 | 12356.209961 | 12356.209961 | 145920000 | |
2011-05-25 | 12355.450195 | 12440.030273 | 12309.519531 | 12394.660156 | 12394.660156 | 145750000 | |
2011-05-26 | 12391.629883 | 12441.580078 | 12317.919922 | 12402.759766 | 12402.759766 | 149070000 | |
2011-05-27 | 12398.05957 | 12483.80957 | 12397.69043 | 12441.580078 | 12441.580078 | 126030000 | |
2011-05-31 | 12443.400391 | 12574.290039 | 12443.400391 | 12569.790039 | 12569.790039 | 208290000 | |
2011-06-01 | 12569.410156 | 12569.490234 | 12282.419922 | 12290.139648 | 12290.139648 | 183020000 | |
2011-06-02 | 12289.610352 | 12306.709961 | 12190.540039 | 12248.549805 | 12248.549805 | 156370000 | |
2011-06-03 | 12247.799805 | 12247.870117 | 12104.030273 | 12151.259766 | 12151.259766 | 157740000 | |
2011-06-06 | 12151.19043 | 12151.490234 | 12070.660156 | 12089.959961 | 12089.959961 | 166600000 | |
2011-06-07 | 12090.179688 | 12178.889648 | 12066.610352 | 12070.80957 | 12070.80957 | 162610000 | |
2011-06-08 | 12066.269531 | 12098.360352 | 12024.259766 | 12048.94043 | 12048.94043 | 156870000 | |
2011-06-09 | 12049.469727 | 12183.120117 | 12049.089844 | 12124.360352 | 12124.360352 | 149700000 | |
2011-06-10 | 12124.169922 | 12124.849609 | 11937.419922 | 11951.910156 | 11951.910156 | 178310000 | |
2011-06-13 | 11945.330078 | 12011.660156 | 11917.780273 | 11952.969727 | 11952.969727 | 153370000 | |
2011-06-14 | 11951.379883 | 12120.799805 | 11951.379883 | 12076.110352 | 12076.110352 | 159620000 | |
2011-06-15 | 12075.120117 | 12075.200195 | 11862.530273 | 11897.269531 | 11897.269531 | 182500000 | |
2011-06-16 | 11896.129883 | 11990.019531 | 11875.769531 | 11961.519531 | 11961.519531 | 189500000 | |
2011-06-17 | 11962.660156 | 12072.889648 | 11962.509766 | 12004.360352 | 12004.360352 | 342010000 | |
2011-06-20 | 12004.280273 | 12099.870117 | 11971.290039 | 12080.379883 | 12080.379883 | 127250000 | |
2011-06-21 | 12081.330078 | 12217.330078 | 12081.179688 | 12190.009766 | 12190.009766 | 147570000 | |
2011-06-22 | 12189.709961 | 12207.990234 | 12105.849609 | 12109.669922 | 12109.669922 | 125330000 | |
2011-06-23 | 12108.349609 | 12108.730469 | 11874.94043 | 12050 | 12050 | 206760000 | |
2011-06-24 | 12049.240234 | 12057.19043 | 11925.419922 | 11934.580078 | 11934.580078 | 279660000 | |
2011-06-27 | 11934.660156 | 12098.80957 | 11934.049805 | 12043.55957 | 12043.55957 | 177920000 | |
2011-06-28 | 12043.55957 | 12190.429688 | 12042.280273 | 12188.69043 | 12188.69043 | 135050000 | |
2011-06-29 | 12187.629883 | 12284.389648 | 12175.860352 | 12261.419922 | 12261.419922 | 158720000 | |
2011-06-30 | 12262.25 | 12427.089844 | 12262.099609 | 12414.339844 | 12414.339844 | 179980000 | |
2011-07-01 | 12414.339844 | 12596.129883 | 12404.080078 | 12582.769531 | 12582.769531 | 141870000 | |
2011-07-05 | 12569.870117 | 12601.799805 | 12540.580078 | 12569.870117 | 12569.870117 | 123000000 | |
2011-07-06 | 12562.469727 | 12643.240234 | 12539.209961 | 12626.019531 | 12626.019531 | 132330000 | |
2011-07-07 | 12627.230469 | 12753.889648 | 12627.230469 | 12719.490234 | 12719.490234 | 153740000 | |
2011-07-08 | 12717.900391 | 12717.900391 | 12567.410156 | 12657.200195 | 12657.200195 | 131150000 | |
2011-07-11 | 12655.620117 | 12655.839844 | 12470.299805 | 12505.759766 | 12505.759766 | 133250000 | |
2011-07-12 | 12505.540039 | 12570.580078 | 12446.879883 | 12446.879883 | 12446.879883 | 162640000 | |
2011-07-13 | 12447.330078 | 12611.040039 | 12447.330078 | 12491.610352 | 12491.610352 | 139970000 | |
2011-07-14 | 12491.530273 | 12581.980469 | 12414.410156 | 12437.120117 | 12437.120117 | 140810000 | |
2011-07-15 | 12437.120117 | 12504.820313 | 12406.089844 | 12479.730469 | 12479.730469 | 215420000 | |
2011-07-18 | 12475.110352 | 12475.259766 | 12296.230469 | 12385.160156 | 12385.160156 | 148950000 | |
2011-07-19 | 12386.030273 | 12607.55957 | 12385.959961 | 12587.419922 | 12587.419922 | 167550000 | |
2011-07-20 | 12583.679688 | 12603.509766 | 12546.55957 | 12571.910156 | 12571.910156 | 140340000 | |
2011-07-21 | 12567.070313 | 12751.429688 | 12566.610352 | 12724.410156 | 12724.410156 | 188410000 | |
2011-07-22 | 12724.709961 | 12740.870117 | 12644.19043 | 12681.160156 | 12681.160156 | 136760000 | |
2011-07-25 | 12679.719727 | 12679.950195 | 12536.19043 | 12592.799805 | 12592.799805 | 128760000 | |
2011-07-26 | 12592.120117 | 12593.400391 | 12489.040039 | 12501.299805 | 12501.299805 | 145140000 | |
2011-07-27 | 12498.419922 | 12498.650391 | 12289.69043 | 12302.549805 | 12302.549805 | 182770000 | |
2011-07-28 | 12301.719727 | 12384.900391 | 12226.830078 | 12240.110352 | 12240.110352 | 148710000 | |
2011-07-29 | 12239.360352 | 12243.070313 | 12083.450195 | 12143.240234 | 12143.240234 | 230910000 | |
2011-08-01 | 12144.219727 | 12282.419922 | 11998.080078 | 12132.490234 | 12132.490234 | 182820000 | |
2011-08-02 | 12129.769531 | 12130.299805 | 11865.55957 | 11866.620117 | 11866.620117 | 207060000 | |
2011-08-03 | 11863.740234 | 11904.910156 | 11700.339844 | 11896.44043 | 11896.44043 | 198220000 | |
2011-08-04 | 11893.860352 | 11893.94043 | 11372.139648 | 11383.679688 | 11383.679688 | 300760000 | |
2011-08-05 | 11383.980469 | 11555.410156 | 11139 | 11444.610352 | 11444.610352 | 406310000 | |
2011-08-08 | 11433.929688 | 11434.089844 | 10809.849609 | 10809.849609 | 10809.849609 | 479980000 | |
2011-08-09 | 10810.910156 | 11244.009766 | 10604.070313 | 11239.769531 | 11239.769531 | 431410000 | |
2011-08-10 | 11228 | 11228 | 10686.490234 | 10719.94043 | 10719.94043 | 396300000 | |
2011-08-11 | 10729.849609 | 11278.900391 | 10729.849609 | 11143.30957 | 11143.30957 | 393190000 | |
2011-08-12 | 11143.459961 | 11346.669922 | 11142.179688 | 11269.019531 | 11269.019531 | 228030000 | |
2011-08-15 | 11269.849609 | 11484.599609 | 11269.849609 | 11482.900391 | 11482.900391 | 188120000 | |
2011-08-16 | 11480.480469 | 11488.009766 | 11292.629883 | 11405.929688 | 11405.929688 | 187800000 | |
2011-08-17 | 11392.009766 | 11529.669922 | 11322.299805 | 11410.209961 | 11410.209961 | 171280000 | |
2011-08-18 | 11406.269531 | 11406.5 | 10881.599609 | 10990.580078 | 10990.580078 | 308520000 | |
2011-08-19 | 10989.75 | 11086.400391 | 10801.410156 | 10817.650391 | 10817.650391 | 336370000 | |
2011-08-22 | 10820.370117 | 11020.549805 | 10820.370117 | 10854.650391 | 10854.650391 | 226720000 | |
2011-08-23 | 10854.580078 | 11176.839844 | 10854.429688 | 11176.759766 | 11176.759766 | 244130000 | |
2011-08-24 | 11175.780273 | 11331.570313 | 11113.040039 | 11320.709961 | 11320.709961 | 227380000 | |
2011-08-25 | 11321.019531 | 11406.389648 | 11106.759766 | 11149.820313 | 11149.820313 | 255050000 | |
2011-08-26 | 11149.820313 | 11326.429688 | 10929.200195 | 11284.540039 | 11284.540039 | 244410000 | |
2011-08-29 | 11286.650391 | 11541.780273 | 11286.580078 | 11539.25 | 11539.25 | 177540000 | |
2011-08-30 | 11532.129883 | 11630.070313 | 11429.389648 | 11559.950195 | 11559.950195 | 182090000 | |
2011-08-31 | 11560.480469 | 11712.599609 | 11528.080078 | 11613.530273 | 11613.530273 | 229740000 | |
2011-09-01 | 11613.299805 | 11716.839844 | 11488.459961 | 11493.570313 | 11493.570313 | 178110000 | |
2011-09-02 | 11492.05957 | 11492.139648 | 11211.349609 | 11240.259766 | 11240.259766 | 174660000 | |
2011-09-06 | 11237.30957 | 11237.459961 | 10932.530273 | 11139.299805 | 11139.299805 | 217420000 | |
2011-09-07 | 11137.629883 | 11414.860352 | 11137.629883 | 11414.860352 | 11414.860352 | 166320000 | |
2011-09-08 | 11414.860352 | 11477.299805 | 11283.740234 | 11295.80957 | 11295.80957 | 173040000 | |
2011-09-09 | 11294.599609 | 11294.830078 | 10935.639648 | 10992.129883 | 10992.129883 | 228170000 | |
2011-09-12 | 10990.009766 | 11062.030273 | 10824.759766 | 11061.120117 | 11061.120117 | 197160000 | |
2011-09-13 | 11054.990234 | 11140.849609 | 10987.179688 | 11105.849609 | 11105.849609 | 189980000 | |
2011-09-14 | 11106.830078 | 11386.780273 | 10993.839844 | 11246.730469 | 11246.730469 | 192600000 | |
2011-09-15 | 11247.719727 | 11433.400391 | 11247.490234 | 11433.179688 | 11433.179688 | 172080000 | |
2011-09-16 | 11433.709961 | 11532.469727 | 11407.410156 | 11509.089844 | 11509.089844 | 425900000 | |
2011-09-19 | 11506.820313 | 11506.820313 | 11255.25 | 11401.009766 | 11401.009766 | 157580000 | |
2011-09-20 | 11401.469727 | 11550.219727 | 11373.919922 | 11408.660156 | 11408.660156 | 157060000 | |
2011-09-21 | 11408.580078 | 11447.860352 | 11117.280273 | 11124.839844 | 11124.839844 | 221860000 | |
2011-09-22 | 11121.889648 | 11122.120117 | 10597.139648 | 10733.830078 | 10733.830078 | 306170000 | |
2011-09-23 | 10732.769531 | 10808.490234 | 10638.730469 | 10771.480469 | 10771.480469 | 223140000 | |
2011-09-26 | 10771.780273 | 11057.490234 | 10771.780273 | 11043.860352 | 11043.860352 | 225620000 | |
2011-09-27 | 11045.230469 | 11369.299805 | 11045.230469 | 11190.69043 | 11190.69043 | 212700000 | |
2011-09-28 | 11189.099609 | 11317.080078 | 10996.980469 | 11010.900391 | 11010.900391 | 172410000 | |
2011-09-29 | 11012.790039 | 11271.139648 | 10965.450195 | 11153.980469 | 11153.980469 | 191340000 | |
2011-09-30 | 11152.320313 | 11152.389648 | 10909.519531 | 10913.379883 | 10913.379883 | 213200000 | |
2011-10-03 | 10912.099609 | 10979.19043 | 10653.339844 | 10655.299805 | 10655.299805 | 242870000 | |
2011-10-04 | 10651.44043 | 10825.44043 | 10404.490234 | 10808.709961 | 10808.709961 | 267440000 | |
2011-10-05 | 10800.469727 | 10950.889648 | 10738.099609 | 10939.950195 | 10939.950195 | 226440000 | |
2011-10-06 | 10939.870117 | 11132.599609 | 10858.669922 | 11123.330078 | 11123.330078 | 190030000 | |
2011-10-07 | 11123.410156 | 11232.049805 | 11051.129883 | 11103.120117 | 11103.120117 | 188080000 | |
2011-10-10 | 11104.55957 | 11433.330078 | 11104.55957 | 11433.179688 | 11433.179688 | 144270000 | |
2011-10-11 | 11432.799805 | 11447.860352 | 11365.669922 | 11416.299805 | 11416.299805 | 133360000 | |
2011-10-12 | 11417.360352 | 11625.299805 | 11417.280273 | 11518.849609 | 11518.849609 | 188130000 | |
2011-10-13 | 11518.089844 | 11518.089844 | 11377.820313 | 11478.129883 | 11478.129883 | 143990000 | |
2011-10-14 | 11478.969727 | 11646.830078 | 11478.660156 | 11644.490234 | 11644.490234 | 133570000 | |
2011-10-17 | 11643.349609 | 11643.349609 | 11378.349609 | 11397 | 11397 | 140360000 | |
2011-10-18 | 11396.169922 | 11652.740234 | 11296.120117 | 11577.049805 | 11577.049805 | 201410000 | |
2011-10-19 | 11577.540039 | 11633.700195 | 11469.169922 | 11504.620117 | 11504.620117 | 169580000 | |
2011-10-20 | 11502.129883 | 11581.25 | 11391.139648 | 11541.780273 | 11541.780273 | 166100000 | |
2011-10-21 | 11543.219727 | 11812.459961 | 11542.839844 | 11808.790039 | 11808.790039 | 264000000 | |
2011-10-24 | 11807.959961 | 11940.75 | 11805.769531 | 11913.620117 | 11913.620117 | 161870000 | |
2011-10-25 | 11912.629883 | 11912.860352 | 11682.519531 | 11706.620117 | 11706.620117 | 161450000 | |
2011-10-26 | 11707.759766 | 11891.209961 | 11694.360352 | 11869.040039 | 11869.040039 | 183730000 | |
2011-10-27 | 11872.070313 | 12284.30957 | 11872.070313 | 12208.549805 | 12208.549805 | 251640000 | |
2011-10-28 | 12207.339844 | 12251.919922 | 12164.240234 | 12231.110352 | 12231.110352 | 163620000 | |
2011-10-31 | 12229.219727 | 12229.290039 | 11954.410156 | 11955.009766 | 11955.009766 | 185790000 | |
2011-11-01 | 11951.530273 | 11951.759766 | 11630.030273 | 11657.959961 | 11657.959961 | 218290000 | |
2011-11-02 | 11658.490234 | 11876.830078 | 11658.490234 | 11836.040039 | 11836.040039 | 154140000 | |
2011-11-03 | 11835.589844 | 12065.929688 | 11835.429688 | 12044.469727 | 12044.469727 | 158170000 | |
2011-11-04 | 12043.410156 | 12043.490234 | 11850.30957 | 11983.240234 | 11983.240234 | 126150000 | |
2011-11-07 | 11983.019531 | 12074.44043 | 11880.69043 | 12068.389648 | 12068.389648 | 122110000 | |
2011-11-08 | 12055.519531 | 12187.509766 | 12002.169922 | 12170.179688 | 12170.179688 | 144950000 | |
2011-11-09 | 12166.400391 | 12166.400391 | 11736.929688 | 11780.94043 | 11780.94043 | 180200000 | |
2011-11-10 | 11780.030273 | 11961.139648 | 11779.879883 | 11893.860352 | 11893.860352 | 165250000 | |
2011-11-11 | 11896.280273 | 12179.719727 | 11896.280273 | 12153.679688 | 12153.679688 | 134520000 | |
2011-11-14 | 12153 | 12170.55957 | 12027.030273 | 12078.980469 | 12078.980469 | 119610000 | |
2011-11-15 | 12077.919922 | 12165.110352 | 12001.259766 | 12096.160156 | 12096.160156 | 14510000 | |
2011-11-16 | 12084.740234 | 12109.030273 | 11890.570313 | 11905.589844 | 11905.589844 | 166220000 | |
2011-11-17 | 11905.669922 | 11948.429688 | 11676.349609 | 11770.730469 | 11770.730469 | 169830000 | |
2011-11-18 | 11768.980469 | 11854.80957 | 11755.820313 | 11796.160156 | 11796.160156 | 181240000 | |
2011-11-21 | 11795.549805 | 11795.700195 | 11454.070313 | 11547.30957 | 11547.30957 | 170960000 | |
2011-11-22 | 11542.389648 | 11571.75 | 11433.969727 | 11493.719727 | 11493.719727 | 148570000 | |
2011-11-23 | 11492.740234 | 11492.820313 | 11257.549805 | 11257.549805 | 11257.549805 | 152220000 | |
2011-11-25 | 11251.879883 | 11361.469727 | 11231.429688 | 11231.650391 | 11231.650391 | 87480000 | |
2011-11-28 | 11232.469727 | 11562.099609 | 11232.160156 | 11523.009766 | 11523.009766 | 204950000 | |
2011-11-29 | 11523.009766 | 11624.009766 | 11517.040039 | 11555.629883 | 11555.629883 | 156950000 | |
2011-11-30 | 11559.269531 | 12045.679688 | 11559.269531 | 12045.679688 | 12045.679688 | 286790000 | |
2011-12-01 | 12046.209961 | 12062.639648 | 11974.620117 | 12020.030273 | 12020.030273 | 143700000 | |
2011-12-02 | 12022.370117 | 12146.679688 | 12007.120117 | 12019.419922 | 12019.419922 | 150110000 | |
2011-12-05 | 12021.540039 | 12186.530273 | 12021.459961 | 12097.830078 | 12097.830078 | 153830000 | |
2011-12-06 | 12097.75 | 12215.709961 | 12076.709961 | 12150.129883 | 12150.129883 | 145920000 | |
2011-12-07 | 12144.410156 | 12257.669922 | 12060.370117 | 12196.370117 | 12196.370117 | 168440000 | |
2011-12-08 | 12195.910156 | 12195.910156 | 11966.219727 | 11997.700195 | 11997.700195 | 165880000 | |
2011-12-09 | 11996.030273 | 12212.830078 | 11995.509766 | 12184.259766 | 12184.259766 | 154250000 | |
2011-12-12 | 12181.080078 | 12181.379883 | 11940.860352 | 12021.389648 | 12021.389648 | 149050000 | |
2011-12-13 | 12018.660156 | 12147.700195 | 11904.379883 | 11954.94043 | 11954.94043 | 171910000 | |
2011-12-14 | 11949.719727 | 11950.019531 | 11786.469727 | 11823.480469 | 11823.480469 | 161240000 | |
2011-12-15 | 11825.290039 | 11967.839844 | 11825.219727 | 11868.80957 | 11868.80957 | 136930000 | |
2011-12-16 | 11870.25 | 11968.179688 | 11819.30957 | 11866.389648 | 11866.389648 | 389520000 | |
2011-12-19 | 11866.540039 | 11925.879883 | 11735.19043 | 11766.259766 | 11766.259766 | 135170000 | |
2011-12-20 | 11769.209961 | 12117.129883 | 11768.830078 | 12103.580078 | 12103.580078 | 165180000 | |
2011-12-21 | 12103.580078 | 12119.700195 | 11999.44043 | 12107.740234 | 12107.740234 | 163250000 | |
2011-12-22 | 12107.589844 | 12182.709961 | 12107.370117 | 12169.650391 | 12169.650391 | 151610000 | |
2011-12-23 | 12169.879883 | 12297.44043 | 12169.799805 | 12294 | 12294 | 80420000 | |
2011-12-27 | 12293.469727 | 12328.469727 | 12269.969727 | 12291.349609 | 12291.349609 | 95980000 | |
2011-12-28 | 12288.849609 | 12299.110352 | 12140.169922 | 12151.410156 | 12151.410156 | 84010000 | |
2011-12-29 | 12152.320313 | 12293.959961 | 12152.089844 | 12287.040039 | 12287.040039 | 8410000 | |
2011-12-30 | 12286.280273 | 12290.05957 | 12213.780273 | 12217.55957 | 12217.55957 | 96670000 | |
2012-01-03 | 12221.19043 | 12479.650391 | 12221.19043 | 12397.379883 | 12397.379883 | 152560000 | |
2012-01-04 | 12392.459961 | 12430 | 12337.25 | 12418.419922 | 12418.419922 | 145130000 | |
2012-01-05 | 12418.419922 | 12435.980469 | 12283.900391 | 12415.700195 | 12415.700195 | 158440000 | |
2012-01-06 | 12407.450195 | 12415.240234 | 12332.410156 | 12359.919922 | 12359.919922 | 131120000 | |
2012-01-09 | 12359.30957 | 12409.080078 | 12333.849609 | 12392.69043 | 12392.69043 | 122200000 | |
2012-01-10 | 12394.509766 | 12514.69043 | 12394.509766 | 12462.469727 | 12462.469727 | 141230000 | |
2012-01-11 | 12459.519531 | 12462.580078 | 12399.009766 | 12449.450195 | 12449.450195 | 130260000 | |
2012-01-12 | 12449.910156 | 12483.700195 | 12385.080078 | 12471.019531 | 12471.019531 | 128230000 | |
2012-01-13 | 12469.959961 | 12470.120117 | 12311.790039 | 12422.05957 | 12422.05957 | 161470000 | |
2012-01-17 | 12423.120117 | 12573.650391 | 12423.120117 | 12482.070313 | 12482.070313 | 148670000 | |
2012-01-18 | 12474.69043 | 12582.280273 | 12453.200195 | 12578.950195 | 12578.950195 | 154170000 | |
2012-01-19 | 12578.19043 | 12625.799805 | 12563.580078 | 12623.980469 | 12623.980469 | 148030000 | |
2012-01-20 | 12623.830078 | 12720.480469 | 12620.759766 | 12720.480469 | 12720.480469 | 255110000 | |
2012-01-23 | 12720.25 | 12764.490234 | 12665.830078 | 12708.820313 | 12708.820313 | 149860000 | |
2012-01-24 | 12708.370117 | 12708.519531 | 12613.540039 | 12675.75 | 12675.75 | 125420000 | |
2012-01-25 | 12673.629883 | 12778.259766 | 12580.120117 | 12758.849609 | 12758.849609 | 135430000 | |
2012-01-26 | 12756.959961 | 12841.950195 | 12695.160156 | 12734.629883 | 12734.629883 | 130840000 | |
2012-01-27 | 12733.950195 | 12733.950195 | 12630.719727 | 12660.459961 | 12660.459961 | 164410000 | |
2012-01-30 | 12659.169922 | 12659.320313 | 12529.410156 | 12653.719727 | 12653.719727 | 130430000 | |
2012-01-31 | 12654.780273 | 12720.099609 | 12567.330078 | 12632.910156 | 12632.910156 | 168070000 | |
2012-02-01 | 12632.759766 | 12784.620117 | 12632.759766 | 12716.459961 | 12716.459961 | 143500000 | |
2012-02-02 | 12716.540039 | 12741.889648 | 12676.049805 | 12705.410156 | 12705.410156 | 114360000 | |
2012-02-03 | 12705.040039 | 12869.950195 | 12704.959961 | 12862.230469 | 12862.230469 | 142840000 | |
2012-02-06 | 12860.719727 | 12860.790039 | 12793.429688 | 12845.129883 | 12845.129883 | 108040000 | |
2012-02-07 | 12844.370117 | 12903.709961 | 12782.570313 | 12878.200195 | 12878.200195 | 116150000 | |
2012-02-08 | 12865.790039 | 12893.639648 | 12817.69043 | 12883.950195 | 12883.950195 | 138250000 | |
2012-02-09 | 12884.410156 | 12924.709961 | 12846.410156 | 12890.459961 | 12890.459961 | 157080000 | |
2012-02-10 | 12889.549805 | 12889.629883 | 12743.55957 | 12801.230469 | 12801.230469 | 123620000 | |
2012-02-13 | 12799.110352 | 12887.929688 | 12799.110352 | 12874.040039 | 12874.040039 | 112240000 | |
2012-02-14 | 12871.769531 | 12878.879883 | 12786.929688 | 12878.280273 | 12878.280273 | 120050000 | |
2012-02-15 | 12864.650391 | 12899.469727 | 12753.620117 | 12780.950195 | 12780.950195 | 127560000 | |
2012-02-16 | 12779.80957 | 12914 | 12779.580078 | 12904.080078 | 12904.080078 | 134450000 | |
2012-02-17 | 12903.330078 | 12967.919922 | 12903.25 | 12949.870117 | 12949.870117 | 234650000 | |
2012-02-21 | 12949.339844 | 13005.040039 | 12926.110352 | 12965.69043 | 12965.69043 | 164780000 | |
2012-02-22 | 12966.219727 | 12977.910156 | 12914.830078 | 12938.669922 | 12938.669922 | 124200000 | |
2012-02-23 | 12937.080078 | 12996.080078 | 12882.669922 | 12984.69043 | 12984.69043 | 120480000 | |
2012-02-24 | 12981.200195 | 13013.820313 | 12950.589844 | 12982.950195 | 12982.950195 | 89440000 | |
2012-02-27 | 12981.129883 | 13027.519531 | 12882.589844 | 12981.509766 | 12981.509766 | 143530000 | |
2012-02-28 | 12976.740234 | 13021.509766 | 12952.820313 | 13005.120117 | 13005.120117 | 114490000 | |
2012-02-29 | 13005.419922 | 13055.75 | 12929.660156 | 12952.070313 | 12952.070313 | 182460000 | |
2012-03-01 | 12952.290039 | 13032.669922 | 12943.05957 | 12980.299805 | 12980.299805 | 139670000 | |
2012-03-02 | 12980.75 | 12997.509766 | 12927.769531 | 12977.570313 | 12977.570313 | 93900000 | |
2012-03-05 | 12977.339844 | 12977.339844 | 12883.910156 | 12962.80957 | 12962.80957 | 108630000 | |
2012-03-06 | 12958.650391 | 12958.730469 | 12734.860352 | 12759.150391 | 12759.150391 | 142330000 | |
2012-03-07 | 12756.120117 | 12857.730469 | 12751.509766 | 12837.330078 | 12837.330078 | 175110000 | |
2012-03-08 | 12835.530273 | 12937.19043 | 12835.530273 | 12907.94043 | 12907.94043 | 103530000 | |
2012-03-09 | 12908.620117 | 12968.790039 | 12906.429688 | 12922.019531 | 12922.019531 | 103240000 | |
2012-03-12 | 12920.580078 | 12976.360352 | 12919.980469 | 12959.709961 | 12959.709961 | 100000000 | |
2012-03-13 | 12953.200195 | 13180.400391 | 12953.129883 | 13177.679688 | 13177.679688 | 163130000 | |
2012-03-14 | 13177.150391 | 13221.269531 | 13166.25 | 13194.099609 | 13194.099609 | 163610000 | |
2012-03-15 | 13192.969727 | 13253.509766 | 13170.19043 | 13252.759766 | 13252.759766 | 161650000 | |
2012-03-16 | 13253.509766 | 13289.080078 | 13231.450195 | 13232.620117 | 13232.620117 | 392620000 | |
2012-03-19 | 13231.94043 | 13269.709961 | 13208.629883 | 13239.129883 | 13239.129883 | 147120000 | |
2012-03-20 | 13238.450195 | 13238.450195 | 13123.379883 | 13170.19043 | 13170.19043 | 131660000 | |
2012-03-21 | 13170.790039 | 13190.019531 | 13112.929688 | 13124.620117 | 13124.620117 | 124860000 | |
2012-03-22 | 13124.400391 | 13124.469727 | 13017.419922 | 13046.139648 | 13046.139648 | 122060000 | |
2012-03-23 | 13045.990234 | 13099.910156 | 13002.769531 | 13080.730469 | 13080.730469 | 129930000 | |
2012-03-26 | 13082.620117 | 13243.860352 | 13082.389648 | 13241.629883 | 13241.629883 | 122080000 | |
2012-03-27 | 13242.089844 | 13264.980469 | 13194.330078 | 13197.730469 | 13197.730469 | 129280000 | |
2012-03-28 | 13195.389648 | 13212.639648 | 13069.259766 | 13126.209961 | 13126.209961 | 141540000 | |
2012-03-29 | 13125.990234 | 13151.570313 | 13032.669922 | 13145.820313 | 13145.820313 | 136250000 | |
2012-03-30 | 13147.94043 | 13224.490234 | 13147.780273 | 13212.040039 | 13212.040039 | 171190000 | |
2012-04-02 | 13211.360352 | 13297.110352 | 13153.69043 | 13264.490234 | 13264.490234 | 108790000 | |
2012-04-03 | 13258.959961 | 13265.360352 | 13131.209961 | 13199.549805 | 13199.549805 | 123980000 | |
2012-04-04 | 13198.19043 | 13198.19043 | 13020.860352 | 13074.75 | 13074.75 | 125000000 | |
2012-04-05 | 13067.179688 | 13088.110352 | 13012.459961 | 13060.139648 | 13060.139648 | 109530000 | |
2012-04-09 | 13057.570313 | 13057.719727 | 12903.780273 | 12929.589844 | 12929.589844 | 105580000 | |
2012-04-10 | 12929.44043 | 12929.589844 | 12710.55957 | 12715.929688 | 12715.929688 | 159290000 | |
2012-04-11 | 12716.919922 | 12844.820313 | 12716.919922 | 12805.389648 | 12805.389648 | 125210000 | |
2012-04-12 | 12806.450195 | 12986.959961 | 12806.299805 | 12986.580078 | 12986.580078 | 119780000 | |
2012-04-13 | 12986.200195 | 12986.349609 | 12845.280273 | 12849.589844 | 12849.589844 | 140990000 | |
2012-04-16 | 12850.879883 | 12986.769531 | 12850.799805 | 12921.410156 | 12921.410156 | 120990000 | |
2012-04-17 | 12921.790039 | 13131.360352 | 12921.790039 | 13115.540039 | 13115.540039 | 115320000 | |
2012-04-18 | 13114.55957 | 13114.55957 | 13027.490234 | 13032.75 | 13032.75 | 113520000 | |
2012-04-19 | 13028.730469 | 13080.200195 | 12896.820313 | 12964.099609 | 12964.099609 | 139810000 | |
2012-04-20 | 12964.480469 | 13082.540039 | 12964.25 | 13029.259766 | 13029.259766 | 212080000 | |
2012-04-23 | 13028.200195 | 13028.200195 | 12845.580078 | 12927.169922 | 12927.169922 | 139370000 | |
2012-04-24 | 12927.769531 | 13050.299805 | 12926.490234 | 13001.55957 | 13001.55957 | 134110000 | |
2012-04-25 | 12997.69043 | 13105.700195 | 12993.599609 | 13090.719727 | 13090.719727 | 135260000 | |
2012-04-26 | 13090.110352 | 13227.820313 | 13075.959961 | 13204.620117 | 13204.620117 | 107570000 | |
2012-04-27 | 13204.700195 | 13266.679688 | 13192.209961 | 13228.30957 | 13228.30957 | 110850000 | |
2012-04-30 | 13228.30957 | 13228.759766 | 13176.009766 | 13213.629883 | 13213.629883 | 127870000 | |
2012-05-01 | 13214.160156 | 13338.660156 | 13174.650391 | 13279.320313 | 13279.320313 | 123400000 | |
2012-05-02 | 13278.110352 | 13278.110352 | 13192.209961 | 13268.570313 | 13268.570313 | 100770000 | |
2012-05-03 | 13267.589844 | 13284.089844 | 13175.639648 | 13206.589844 | 13206.589844 | 102090000 | |
2012-05-04 | 13204.620117 | 13205 | 13022.339844 | 13038.269531 | 13038.269531 | 113790000 | |
2012-05-07 | 13035.849609 | 13049.089844 | 12970 | 13008.530273 | 13008.530273 | 110080000 | |
2012-05-08 | 13000.730469 | 13000.730469 | 12810.389648 | 12932.089844 | 12932.089844 | 138620000 | |
2012-05-09 | 12921.80957 | 12921.80957 | 12748.480469 | 12835.05957 | 12835.05957 | 147460000 | |
2012-05-10 | 12831.580078 | 12931.709961 | 12820.299805 | 12855.040039 | 12855.040039 | 151650000 | |
2012-05-11 | 12851.790039 | 12918.009766 | 12779.280273 | 12820.599609 | 12820.599609 | 148370000 | |
2012-05-14 | 12818.490234 | 12818.860352 | 12661.480469 | 12695.349609 | 12695.349609 | 143190000 | |
2012-05-15 | 12695.049805 | 12758.429688 | 12608.160156 | 12632 | 12632 | 156060000 | |
2012-05-16 | 12617.320313 | 12722.629883 | 12597.339844 | 12598.549805 | 12598.549805 | 143130000 | |
2012-05-17 | 12598.320313 | 12611.419922 | 12440.519531 | 12442.490234 | 12442.490234 | 147430000 | |
2012-05-18 | 12443.019531 | 12492.969727 | 12336.759766 | 12369.379883 | 12369.379883 | 240720000 | |
2012-05-21 | 12369.150391 | 12508.110352 | 12367.719727 | 12504.480469 | 12504.480469 | 142110000 | |
2012-05-22 | 12505.379883 | 12575.959961 | 12447.330078 | 12502.80957 | 12502.80957 | 133650000 | |
2012-05-23 | 12501.519531 | 12508.299805 | 12311.55957 | 12496.150391 | 12496.150391 | 152190000 | |
2012-05-24 | 12491.910156 | 12539.589844 | 12419.629883 | 12529.75 | 12529.75 | 126810000 | |
2012-05-25 | 12530.740234 | 12533.120117 | 12421.530273 | 12454.830078 | 12454.830078 | 93000000 | |
2012-05-29 | 12454.830078 | 12611.610352 | 12454.599609 | 12580.69043 | 12580.69043 | 107510000 | |
2012-05-30 | 12579.019531 | 12579.099609 | 12396.400391 | 12419.860352 | 12419.860352 | 122830000 | |
2012-05-31 | 12414.410156 | 12489.870117 | 12316.480469 | 12393.450195 | 12393.450195 | 205140000 | |
2012-06-01 | 12391.55957 | 12391.629883 | 12107.480469 | 12118.570313 | 12118.570313 | 162940000 | |
2012-06-04 | 12119.849609 | 12143.69043 | 12035.089844 | 12101.459961 | 12101.459961 | 126440000 | |
2012-06-05 | 12101.080078 | 12147.549805 | 12072.169922 | 12127.950195 | 12127.950195 | 108970000 | |
2012-06-06 | 12125 | 12414.790039 | 12125 | 12414.790039 | 12414.790039 | 140110000 | |
2012-06-07 | 12416.530273 | 12555.259766 | 12416.530273 | 12460.959961 | 12460.959961 | 131150000 | |
2012-06-08 | 12460.80957 | 12554.200195 | 12398.44043 | 12554.200195 | 12554.200195 | 111810000 | |
2012-06-11 | 12553.80957 | 12650.469727 | 12398.480469 | 12411.230469 | 12411.230469 | 121060000 | |
2012-06-12 | 12412.070313 | 12577.019531 | 12411.910156 | 12573.799805 | 12573.799805 | 111360000 | |
2012-06-13 | 12566.379883 | 12598.25 | 12453.69043 | 12496.379883 | 12496.379883 | 125780000 | |
2012-06-14 | 12497.889648 | 12698.679688 | 12497.660156 | 12651.910156 | 12651.910156 | 128640000 | |
2012-06-15 | 12652.209961 | 12774.700195 | 12651.379883 | 12767.169922 | 12767.169922 | 284290000 | |
2012-06-18 | 12767.019531 | 12781.929688 | 12696.179688 | 12741.820313 | 12741.820313 | 111280000 | |
2012-06-19 | 12744.620117 | 12898.94043 | 12744.469727 | 12837.330078 | 12837.330078 | 125180000 | |
2012-06-20 | 12837.099609 | 12877.179688 | 12744.919922 | 12824.389648 | 12824.389648 | 119110000 | |
2012-06-21 | 12823.099609 | 12857.389648 | 12561.459961 | 12573.570313 | 12573.570313 | 146750000 | |
2012-06-22 | 12574.820313 | 12674.080078 | 12574.669922 | 12640.780273 | 12640.780273 | 209990000 | |
2012-06-25 | 12639.799805 | 12639.870117 | 12458.009766 | 12502.660156 | 12502.660156 | 134090000 | |
2012-06-26 | 12503.570313 | 12576.410156 | 12452.030273 | 12534.669922 | 12534.669922 | 109270000 | |
2012-06-27 | 12532.929688 | 12646.870117 | 12532.709961 | 12627.009766 | 12627.009766 | 97950000 | |
2012-06-28 | 12626.25 | 12626.25 | 12450.169922 | 12602.259766 | 12602.259766 | 125870000 | |
2012-06-29 | 12604.599609 | 12880.389648 | 12604.530273 | 12880.089844 | 12880.089844 | 191630000 | |
2012-07-02 | 12879.709961 | 12902.120117 | 12795.480469 | 12871.389648 | 12871.389648 | 109640000 | |
2012-07-03 | 12868.05957 | 12946.200195 | 12845.280273 | 12943.660156 | 12943.660156 | 63850000 | |
2012-07-05 | 12941.849609 | 12961.299805 | 12852.240234 | 12896.669922 | 12896.669922 | 97800000 | |
2012-07-06 | 12889.400391 | 12889.400391 | 12702.990234 | 12772.469727 | 12772.469727 | 96760000 | |
2012-07-09 | 12772.019531 | 12772.019531 | 12686.570313 | 12736.290039 | 12736.290039 | 100150000 | |
2012-07-10 | 12733.870117 | 12830.290039 | 12606.910156 | 12653.120117 | 12653.120117 | 114760000 | |
2012-07-11 | 12653.040039 | 12661.969727 | 12534.330078 | 12604.530273 | 12604.530273 | 128420000 | |
2012-07-12 | 12602.709961 | 12630.639648 | 12492.25 | 12573.269531 | 12573.269531 | 142760000 | |
2012-07-13 | 12573.730469 | 12784.730469 | 12573.040039 | 12777.089844 | 12777.089844 | 121080000 | |
2012-07-16 | 12776.330078 | 12779.580078 | 12690.049805 | 12727.209961 | 12727.209961 | 93500000 | |
2012-07-17 | 12728.730469 | 12829.230469 | 12645.099609 | 12805.540039 | 12805.540039 | 119620000 | |
2012-07-18 | 12796.980469 | 12921.94043 | 12754.610352 | 12908.700195 | 12908.700195 | 130070000 | |
2012-07-19 | 12909.610352 | 12977.570313 | 12889.929688 | 12943.360352 | 12943.360352 | 139480000 | |
2012-07-20 | 12942.679688 | 12942.830078 | 12810.349609 | 12822.570313 | 12822.570313 | 210770000 | |
2012-07-23 | 12820.450195 | 12820.450195 | 12583.410156 | 12721.459961 | 12721.459961 | 137760000 | |
2012-07-24 | 12720.929688 | 12730.089844 | 12521.839844 | 12617.320313 | 12617.320313 | 131530000 | |
2012-07-25 | 12617.769531 | 12732.769531 | 12617.620117 | 12676.049805 | 12676.049805 | 127320000 | |
2012-07-26 | 12680.589844 | 12931.219727 | 12680.589844 | 12887.929688 | 12887.929688 | 133620000 | |
2012-07-27 | 12888.910156 | 13117.740234 | 12888.530273 | 13075.660156 | 13075.660156 | 161510000 | |
2012-07-30 | 13075.349609 | 13128.639648 | 13042.849609 | 13073.009766 | 13073.009766 | 91730000 | |
2012-07-31 | 13071.719727 | 13082.660156 | 13006.480469 | 13008.679688 | 13008.679688 | 125980000 | |
2012-08-01 | 13007.469727 | 13074.830078 | 12951.160156 | 12976.129883 | 12976.129883 | 132780000 | |
2012-08-02 | 12969.700195 | 12969.849609 | 12778.900391 | 12878.879883 | 12878.879883 | 112770000 | |
2012-08-03 | 12884.820313 | 13133.179688 | 12884.820313 | 13096.169922 | 13096.169922 | 112390000 | |
2012-08-06 | 13099.879883 | 13187.280273 | 13099.719727 | 13117.509766 | 13117.509766 | 84270000 | |
2012-08-07 | 13118.650391 | 13215.969727 | 13118.419922 | 13168.599609 | 13168.599609 | 95240000 | |
2012-08-08 | 13158.099609 | 13202.650391 | 13115.240234 | 13175.639648 | 13175.639648 | 84910000 | |
2012-08-09 | 13174.730469 | 13200.230469 | 13125.089844 | 13165.19043 | 13165.19043 | 84350000 | |
2012-08-10 | 13163.150391 | 13208.219727 | 13094.959961 | 13207.950195 | 13207.950195 | 86640000 | |
2012-08-13 | 13204.929688 | 13205.009766 | 13112.94043 | 13169.429688 | 13169.429688 | 67550000 | |
2012-08-14 | 13168.110352 | 13223.009766 | 13142.099609 | 13172.139648 | 13172.139648 | 84430000 | |
2012-08-15 | 13157.469727 | 13192.889648 | 13138.230469 | 13164.780273 | 13164.780273 | 77130000 | |
2012-08-16 | 13163.240234 | 13269.349609 | 13145.849609 | 13250.110352 | 13250.110352 | 114580000 | |
2012-08-17 | 13251.200195 | 13281.320313 | 13244.849609 | 13275.200195 | 13275.200195 | 138550000 | |
2012-08-20 | 13274.580078 | 13276.150391 | 13230.05957 | 13271.639648 | 13271.639648 | 87590000 | |
2012-08-21 | 13272.099609 | 13330.759766 | 13186.599609 | 13203.580078 | 13203.580078 | 117060000 | |
2012-08-22 | 13198.30957 | 13205.05957 | 13120.339844 | 13172.759766 | 13172.759766 | 111220000 | |
2012-08-23 | 13171.370117 | 13171.370117 | 13046.459961 | 13057.459961 | 13057.459961 | 108800000 | |
2012-08-24 | 13052.820313 | 13175.509766 | 13027.200195 | 13157.969727 | 13157.969727 | 88030000 | |
2012-08-27 | 13157.740234 | 13176.169922 | 13115.459961 | 13124.669922 | 13124.669922 | 96070000 | |
2012-08-28 | 13122.740234 | 13147.320313 | 13081.120117 | 13102.990234 | 13102.990234 | 81630000 | |
2012-08-29 | 13103.459961 | 13144.80957 | 13081.269531 | 13107.480469 | 13107.480469 | 91530000 | |
2012-08-30 | 13101.290039 | 13101.370117 | 12978.910156 | 13000.709961 | 13000.709961 | 89980000 | |
2012-08-31 | 13002.719727 | 13151.870117 | 13002.639648 | 13090.839844 | 13090.839844 | 119780000 | |
2012-09-04 | 13092.150391 | 13092.389648 | 12977.089844 | 13035.94043 | 13035.94043 | 103920000 | |
2012-09-05 | 13036.089844 | 13095.910156 | 13018.740234 | 13047.480469 | 13047.480469 | 92550000 | |
2012-09-06 | 13045.230469 | 13294.129883 | 13045.080078 | 13292 | 13292 | 128650000 | |
2012-09-07 | 13289.530273 | 13320.269531 | 13266.219727 | 13306.639648 | 13306.639648 | 142210000 | |
2012-09-10 | 13308.55957 | 13324.099609 | 13251.389648 | 13254.290039 | 13254.290039 | 123810000 | |
2012-09-11 | 13254.599609 | 13354.339844 | 13253.209961 | 13323.360352 | 13323.360352 | 104920000 | |
2012-09-12 | 13321.620117 | 13373.620117 | 13317.519531 | 13333.349609 | 13333.349609 | 111520000 | |
2012-09-13 | 13329.709961 | 13573.330078 | 13325.110352 | 13539.860352 | 13539.860352 | 151770000 | |
2012-09-14 | 13540.400391 | 13653.240234 | 13533.94043 | 13593.370117 | 13593.370117 | 185160000 | |
2012-09-17 | 13588.570313 | 13593.150391 | 13526.669922 | 13553.099609 | 13553.099609 | 128020000 | |
2012-09-18 | 13552.330078 | 13582.120117 | 13517.80957 | 13564.639648 | 13564.639648 | 120720000 | |
2012-09-19 | 13565.410156 | 13626.480469 | 13556.740234 | 13577.959961 | 13577.959961 | 116210000 | |
2012-09-20 | 13575.169922 | 13599.019531 | 13503 | 13596.929688 | 13596.929688 | 117910000 | |
2012-09-21 | 13597.240234 | 13647.099609 | 13571.530273 | 13579.469727 | 13579.469727 | 429610000 | |
2012-09-24 | 13577.849609 | 13601.900391 | 13521.679688 | 13558.919922 | 13558.919922 | 120370000 | |
2012-09-25 | 13559.919922 | 13620.209961 | 13457.25 | 13457.549805 | 13457.549805 | 138630000 | |
2012-09-26 | 13458.629883 | 13480.370117 | 13406.910156 | 13413.509766 | 13413.509766 | 124350000 | |
2012-09-27 | 13413.469727 | 13522.830078 | 13413.469727 | 13485.969727 | 13485.969727 | 113990000 | |
2012-09-28 | 13485.889648 | 13487.660156 | 13367.269531 | 13437.129883 | 13437.129883 | 146950000 | |
2012-10-01 | 13437.660156 | 13598.25 | 13437.660156 | 13515.110352 | 13515.110352 | 106120000 | |
2012-10-02 | 13515.299805 | 13567.05957 | 13424.919922 | 13482.360352 | 13482.360352 | 90730000 | |
2012-10-03 | 13479.209961 | 13536.269531 | 13439.120117 | 13494.610352 | 13494.610352 | 103890000 | |
2012-10-04 | 13495.179688 | 13594.330078 | 13495.179688 | 13575.360352 | 13575.360352 | 106390000 | |
2012-10-05 | 13569.179688 | 13661.870117 | 13568.75 | 13610.150391 | 13610.150391 | 115500000 | |
2012-10-08 | 13589.259766 | 13610.379883 | 13552.089844 | 13583.650391 | 13583.650391 | 71300000 | |
2012-10-09 | 13582.879883 | 13592.330078 | 13473.30957 | 13473.530273 | 13473.530273 | 103630000 | |
2012-10-10 | 13473.530273 | 13478.830078 | 13327.620117 | 13344.969727 | 13344.969727 | 101120000 | |
2012-10-11 | 13346.280273 | 13428.490234 | 13326.120117 | 13326.389648 | 13326.389648 | 86630000 | |
2012-10-12 | 13325.620117 | 13401.320313 | 13296.429688 | 13328.849609 | 13328.849609 | 113740000 | |
2012-10-15 | 13329.540039 | 13437.660156 | 13325.929688 | 13424.230469 | 13424.230469 | 114880000 | |
2012-10-16 | 13423.839844 | 13556.370117 | 13423.759766 | 13551.780273 | 13551.780273 | 113450000 | |
2012-10-17 | 13539.629883 | 13561.650391 | 13468.900391 | 13557 | 13557 | 135570000 | |
2012-10-18 | 13553.240234 | 13588.730469 | 13510.929688 | 13548.94043 | 13548.94043 | 128410000 | |
2012-10-19 | 13545.330078 | 13545.490234 | 13312.219727 | 13343.509766 | 13343.509766 | 239080000 | |
2012-10-22 | 13344.280273 | 13368.549805 | 13235.150391 | 13345.889648 | 13345.889648 | 121880000 | |
2012-10-23 | 13344.900391 | 13344.900391 | 13083.280273 | 13102.530273 | 13102.530273 | 122220000 | |
2012-10-24 | 13103.530273 | 13155.209961 | 13063.629883 | 13077.339844 | 13077.339844 | 110670000 | |
2012-10-25 | 13079.639648 | 13214.110352 | 13017.370117 | 13103.679688 | 13103.679688 | 114590000 | |
2012-10-26 | 13104.219727 | 13151.719727 | 13040.169922 | 13107.209961 | 13107.209961 | 134640000 | |
2012-10-31 | 13107.44043 | 13189.080078 | 13052.070313 | 13096.459961 | 13096.459961 | 138160000 | |
2012-11-01 | 13099.19043 | 13273.709961 | 13099.110352 | 13232.620117 | 13232.620117 | 140510000 | |
2012-11-02 | 13232.620117 | 13289.450195 | 13076.570313 | 13093.160156 | 13093.160156 | 137660000 | |
2012-11-05 | 13092.280273 | 13140.580078 | 13038.709961 | 13112.44043 | 13112.44043 | 95350000 | |
2012-11-06 | 13112.900391 | 13290.75 | 13112.900391 | 13245.679688 | 13245.679688 | 105710000 | |
2012-11-07 | 13228.240234 | 13228.320313 | 12876.599609 | 12932.730469 | 12932.730469 | 164250000 | |
2012-11-08 | 12932.80957 | 12980.230469 | 12811.240234 | 12811.320313 | 12811.320313 | 138350000 | |
2012-11-09 | 12811.169922 | 12890.19043 | 12743.389648 | 12815.389648 | 12815.389648 | 131670000 | |
2012-11-12 | 12815.929688 | 12861.280273 | 12783 | 12815.080078 | 12815.080078 | 62360000 | |
2012-11-13 | 12808.709961 | 12898.25 | 12748.509766 | 12756.179688 | 12756.179688 | 142200000 | |
2012-11-14 | 12746.540039 | 12797.730469 | 12542.679688 | 12570.950195 | 12570.950195 | 162180000 | |
2012-11-15 | 12571.099609 | 12600.589844 | 12496.55957 | 12542.379883 | 12542.379883 | 129150000 | |
2012-11-16 | 12542.30957 | 12604.169922 | 12471.490234 | 12588.30957 | 12588.30957 | 197110000 | |
2012-11-19 | 12590.230469 | 12796.19043 | 12590.230469 | 12795.959961 | 12795.959961 | 136910000 | |
2012-11-20 | 12790.889648 | 12808.55957 | 12701.070313 | 12788.509766 | 12788.509766 | 134160000 | |
2012-11-21 | 12788.360352 | 12845.990234 | 12786.129883 | 12836.889648 | 12836.889648 | 97300000 | |
2012-11-23 | 12833.129883 | 13011.450195 | 12832.980469 | 13009.530273 | 13009.530273 | 61110000 | |
2012-11-26 | 13008.450195 | 13008.450195 | 12900.169922 | 12967.370117 | 12967.370117 | 114360000 | |
2012-11-27 | 12963.379883 | 12980.19043 | 12868.259766 | 12878.129883 | 12878.129883 | 117900000 | |
2012-11-28 | 12875.55957 | 12989.099609 | 12765.320313 | 12985.110352 | 12985.110352 | 131000000 | |
2012-11-29 | 12977.349609 | 13062.55957 | 12961.919922 | 13021.820313 | 13021.820313 | 113620000 | |
2012-11-30 | 13022.049805 | 13053.740234 | 12988.679688 | 13025.580078 | 13025.580078 | 171070000 | |
2012-12-03 | 13027.730469 | 13087.320313 | 12959.419922 | 12965.599609 | 12965.599609 | 112900000 | |
2012-12-04 | 12966.450195 | 13022.509766 | 12940.070313 | 12951.780273 | 12951.780273 | 125290000 | |
2012-12-05 | 12948.959961 | 13089.110352 | 12923.44043 | 13034.490234 | 13034.490234 | 161230000 | |
2012-12-06 | 13026.19043 | 13076.879883 | 13007.839844 | 13074.040039 | 13074.040039 | 116850000 | |
2012-12-07 | 13072.870117 | 13157.280273 | 13072.870117 | 13155.129883 | 13155.129883 | 124130000 | |
2012-12-10 | 13154.889648 | 13195.349609 | 13139.080078 | 13169.879883 | 13169.879883 | 118530000 | |
2012-12-11 | 13170.339844 | 13306.570313 | 13170.339844 | 13248.44043 | 13248.44043 | 124510000 | |
2012-12-12 | 13250.049805 | 13329.44043 | 13227.44043 | 13245.450195 | 13245.450195 | 127510000 | |
2012-12-13 | 13241.379883 | 13264.410156 | 13147.19043 | 13170.719727 | 13170.719727 | 101190000 | |
2012-12-14 | 13170.799805 | 13190.410156 | 13118.459961 | 13135.009766 | 13135.009766 | 117620000 | |
2012-12-17 | 13135.169922 | 13244.330078 | 13134.629883 | 13235.389648 | 13235.389648 | 142980000 | |
2012-12-18 | 13236.610352 | 13365.860352 | 13232.580078 | 13350.959961 | 13350.959961 | 152920000 | |
2012-12-19 | 13351.040039 | 13357.700195 | 13251.740234 | 13251.969727 | 13251.969727 | 149020000 | |
2012-12-20 | 13246.669922 | 13314.639648 | 13216.030273 | 13311.719727 | 13311.719727 | 119800000 | |
2012-12-21 | 13309.950195 | 13309.950195 | 13122.530273 | 13190.839844 | 13190.839844 | 413270000 | |
2012-12-24 | 13190.150391 | 13190.379883 | 13128.549805 | 13138.929688 | 13138.929688 | 47710000 | |
2012-12-26 | 13138.849609 | 13174.879883 | 13076.870117 | 13114.589844 | 13114.589844 | 79410000 | |
2012-12-27 | 13114.969727 | 13141.740234 | 12964.080078 | 13096.30957 | 13096.30957 | 100160000 | |
2012-12-28 | 13095.080078 | 13095.459961 | 12926.860352 | 12938.110352 | 12938.110352 | 85980000 | |
2012-12-31 | 12938.19043 | 13109.129883 | 12883.889648 | 13104.139648 | 13104.139648 | 145740000 | |
2013-01-02 | 13104.299805 | 13412.709961 | 13104.299805 | 13412.549805 | 13412.549805 | 161430000 | |
2013-01-03 | 13413.009766 | 13430.599609 | 13358.299805 | 13391.360352 | 13391.360352 | 129630000 | |
2013-01-04 | 13391.049805 | 13447.110352 | 13376.230469 | 13435.209961 | 13435.209961 | 107590000 | |
2013-01-07 | 13436.129883 | 13436.129883 | 13343.320313 | 13384.290039 | 13384.290039 | 113120000 | |
2013-01-08 | 13377.419922 | 13377.419922 | 13293.129883 | 13328.849609 | 13328.849609 | 129570000 | |
2013-01-09 | 13329.919922 | 13416.549805 | 13329.080078 | 13390.509766 | 13390.509766 | 123070000 | |
2013-01-10 | 13391.820313 | 13478.200195 | 13382.290039 | 13471.219727 | 13471.219727 | 133520000 | |
2013-01-11 | 13471.450195 | 13496.679688 | 13439.969727 | 13488.429688 | 13488.429688 | 119200000 | |
2013-01-14 | 13488.429688 | 13520.179688 | 13459.839844 | 13507.320313 | 13507.320313 | 118460000 | |
2013-01-15 | 13507.320313 | 13546.370117 | 13445.799805 | 13534.889648 | 13534.889648 | 102280000 | |
2013-01-16 | 13534.889648 | 13534.889648 | 13468.959961 | 13511.230469 | 13511.230469 | 118540000 | |
2013-01-17 | 13511.230469 | 13633.889648 | 13510.240234 | 13596.019531 | 13596.019531 | 183900000 | |
2013-01-18 | 13596.019531 | 13649.929688 | 13571.860352 | 13649.700195 | 13649.700195 | 260900000 | |
2013-01-22 | 13649.700195 | 13712.209961 | 13622.959961 | 13712.209961 | 13712.209961 | 144300000 | |
2013-01-23 | 13712.209961 | 13794.290039 | 13710.129883 | 13779.330078 | 13779.330078 | 104490000 | |
2013-01-24 | 13779.330078 | 13879.660156 | 13779.330078 | 13825.330078 | 13825.330078 | 124780000 | |
2013-01-25 | 13825.330078 | 13895.980469 | 13825.330078 | 13895.980469 | 13895.980469 | 130300000 | |
2013-01-28 | 13895.980469 | 13915.719727 | 13862.570313 | 13881.929688 | 13881.929688 | 113570000 | |
2013-01-29 | 13881.929688 | 13969.990234 | 13880.009766 | 13954.419922 | 13954.419922 | 108230000 | |
2013-01-30 | 13954.419922 | 13966.129883 | 13896.950195 | 13910.419922 | 13910.419922 | 117200000 | |
2013-01-31 | 13910.419922 | 13941.05957 | 13860.580078 | 13860.580078 | 13860.580078 | 142600000 | |
2013-02-01 | 13860.580078 | 14019.780273 | 13860.580078 | 14009.790039 | 14009.790039 | 128420000 | |
2013-02-04 | 14009.790039 | 14009.790039 | 13866.830078 | 13880.080078 | 13880.080078 | 130420000 | |
2013-02-05 | 13880.080078 | 14013.599609 | 13880.080078 | 13979.299805 | 13979.299805 | 134390000 | |
2013-02-06 | 13979.299805 | 13991.610352 | 13913.179688 | 13986.519531 | 13986.519531 | 127560000 | |
2013-02-07 | 13986.519531 | 13988.05957 | 13852.200195 | 13944.049805 | 13944.049805 | 118530000 | |
2013-02-08 | 13944.049805 | 14022.620117 | 13944.049805 | 13992.969727 | 13992.969727 | 99860000 | |
2013-02-11 | 13992.969727 | 13992.969727 | 13940.410156 | 13971.240234 | 13971.240234 | 75090000 | |
2013-02-12 | 13971.240234 | 14038.969727 | 13968.94043 | 14018.700195 | 14018.700195 | 117180000 | |
2013-02-13 | 14018.700195 | 14029.349609 | 13945.780273 | 13982.910156 | 13982.910156 | 130520000 | |
2013-02-14 | 13982.910156 | 13990.360352 | 13921.94043 | 13973.389648 | 13973.389648 | 114800000 | |
2013-02-15 | 13973.389648 | 14001.929688 | 13906.730469 | 13981.759766 | 13981.759766 | 195670000 | |
2013-02-19 | 13981.759766 | 14044.820313 | 13977.900391 | 14035.669922 | 14035.669922 | 136410000 | |
2013-02-20 | 14035.669922 | 14058.269531 | 13919.280273 | 13927.540039 | 13927.540039 | 138540000 | |
2013-02-21 | 13927.540039 | 13927.540039 | 13834.400391 | 13880.620117 | 13880.620117 | 131410000 | |
2013-02-22 | 13880.620117 | 14001.19043 | 13880.620117 | 14000.570313 | 14000.570313 | 139850000 | |
2013-02-25 | 14000.570313 | 14081.580078 | 13784.009766 | 13784.169922 | 13784.169922 | 152190000 | |
2013-02-26 | 13784.169922 | 13918.44043 | 13784.169922 | 13900.129883 | 13900.129883 | 132580000 | |
2013-02-27 | 13900.129883 | 14104.860352 | 13880.19043 | 14075.370117 | 14075.370117 | 107010000 | |
2013-02-28 | 14075.370117 | 14149.150391 | 14050.179688 | 14054.490234 | 14054.490234 | 177150000 | |
2013-03-01 | 14054.490234 | 14107.089844 | 13937.599609 | 14089.660156 | 14089.660156 | 125920000 | |
2013-03-04 | 14089.660156 | 14128.209961 | 14030.370117 | 14127.820313 | 14127.820313 | 110810000 | |
2013-03-05 | 14127.820313 | 14286.370117 | 14127.820313 | 14253.769531 | 14253.769531 | 112100000 | |
2013-03-06 | 14253.769531 | 14320.650391 | 14253 | 14296.240234 | 14296.240234 | 116510000 | |
2013-03-07 | 14296.240234 | 14354.69043 | 14296.240234 | 14329.490234 | 14329.490234 | 117080000 | |
2013-03-08 | 14329.490234 | 14413.169922 | 14329.490234 | 14397.070313 | 14397.070313 | 115630000 | |
2013-03-11 | 14397.070313 | 14448.05957 | 14373.320313 | 14447.290039 | 14447.290039 | 94880000 | |
2013-03-12 | 14447.290039 | 14478.799805 | 14412.05957 | 14450.05957 | 14450.05957 | 102100000 | |
2013-03-13 | 14450.05957 | 14472.799805 | 14411.660156 | 14455.280273 | 14455.280273 | 83920000 | |
2013-03-14 | 14455.280273 | 14539.290039 | 14455.280273 | 14539.139648 | 14539.139648 | 117390000 | |
2013-03-15 | 14539.139648 | 14539.139648 | 14470.5 | 14514.110352 | 14514.110352 | 407770000 | |
2013-03-18 | 14514.110352 | 14521.589844 | 14404.209961 | 14452.05957 | 14452.05957 | 119640000 | |
2013-03-19 | 14452.05957 | 14514.339844 | 14382.089844 | 14455.820313 | 14455.820313 | 122170000 | |
2013-03-20 | 14455.820313 | 14546.820313 | 14455.820313 | 14511.730469 | 14511.730469 | 121240000 | |
2013-03-21 | 14511.730469 | 14511.730469 | 14383.019531 | 14421.490234 | 14421.490234 | 110450000 | |
2013-03-22 | 14421.490234 | 14519.950195 | 14421.490234 | 14512.030273 | 14512.030273 | 101450000 | |
2013-03-25 | 14512.030273 | 14563.75 | 14395 | 14447.75 | 14447.75 | 124840000 | |
2013-03-26 | 14447.75 | 14561.540039 | 14447.75 | 14559.650391 | 14559.650391 | 96030000 | |
2013-03-27 | 14559.650391 | 14559.650391 | 14439.549805 | 14526.160156 | 14526.160156 | 92680000 | |
2013-03-28 | 14526.160156 | 14585.099609 | 14520.860352 | 14578.540039 | 14578.540039 | 153710000 | |
2013-04-01 | 14578.540039 | 14605.719727 | 14531.480469 | 14572.849609 | 14572.849609 | 91400000 | |
2013-04-02 | 14572.849609 | 14684.490234 | 14572.849609 | 14662.009766 | 14662.009766 | 98420000 | |
2013-04-03 | 14662.009766 | 14683.129883 | 14525.360352 | 14550.349609 | 14550.349609 | 127140000 | |
2013-04-04 | 14550.349609 | 14625.240234 | 14538.719727 | 14606.110352 | 14606.110352 | 104790000 | |
2013-04-05 | 14606.110352 | 14606.110352 | 14434.429688 | 14565.25 | 14565.25 | 131250000 | |
2013-04-08 | 14565.25 | 14613.480469 | 14497.799805 | 14613.480469 | 14613.480469 | 106680000 | |
2013-04-09 | 14613.480469 | 14716.459961 | 14598.5 | 14673.459961 | 14673.459961 | 128580000 | |
2013-04-10 | 14673.459961 | 14826.660156 | 14673.459961 | 14802.240234 | 14802.240234 | 120520000 | |
2013-04-11 | 14802.240234 | 14887.509766 | 14785.360352 | 14865.139648 | 14865.139648 | 144570000 | |
2013-04-12 | 14865.139648 | 14865.209961 | 14790.570313 | 14865.05957 | 14865.05957 | 119570000 | |
2013-04-15 | 14865.05957 | 14865.05957 | 14598.580078 | 14599.200195 | 14599.200195 | 161680000 | |
2013-04-16 | 14599.200195 | 14761.730469 | 14599.200195 | 14756.780273 | 14756.780273 | 126320000 | |
2013-04-17 | 14756.780273 | 14756.780273 | 14560.80957 | 14618.589844 | 14618.589844 | 168010000 | |
2013-04-18 | 14618.589844 | 14650.259766 | 14495.290039 | 14537.139648 | 14537.139648 | 158050000 | |
2013-04-19 | 14537.139648 | 14553.730469 | 14444.030273 | 14547.509766 | 14547.509766 | 207200000 | |
2013-04-22 | 14547.509766 | 14588.830078 | 14457.599609 | 14567.169922 | 14567.169922 | 146890000 | |
2013-04-23 | 14567.169922 | 14721.419922 | 14554.290039 | 14719.459961 | 14719.459961 | 137320000 | |
2013-04-24 | 14719.459961 | 14747.419922 | 14666.540039 | 14676.299805 | 14676.299805 | 138020000 | |
2013-04-25 | 14676.299805 | 14768.049805 | 14665.450195 | 14700.799805 | 14700.799805 | 129600000 | |
2013-04-26 | 14700.799805 | 14743.490234 | 14684.820313 | 14712.549805 | 14712.549805 | 128910000 | |
2013-04-29 | 14712.549805 | 14844.959961 | 14712.549805 | 14818.75 | 14818.75 | 97060000 | |
2013-04-30 | 14818.75 | 14839.799805 | 14734.469727 | 14839.799805 | 14839.799805 | 148250000 | |
2013-05-01 | 14839.799805 | 14839.799805 | 14687.049805 | 14700.950195 | 14700.950195 | 112620000 | |
2013-05-02 | 14700.950195 | 14834.629883 | 14700.950195 | 14831.580078 | 14831.580078 | 91180000 | |
2013-05-03 | 14831.580078 | 15009.589844 | 14831.580078 | 14973.959961 | 14973.959961 | 119890000 | |
2013-05-06 | 14973.959961 | 14988.870117 | 14941.089844 | 14968.889648 | 14968.889648 | 116160000 | |
2013-05-07 | 14968.889648 | 15056.669922 | 14968.889648 | 15056.200195 | 15056.200195 | 117230000 | |
2013-05-08 | 15056.200195 | 15106.80957 | 15021.870117 | 15105.120117 | 15105.120117 | 113510000 | |
2013-05-09 | 15105.120117 | 15144.830078 | 15046.870117 | 15082.620117 | 15082.620117 | 97810000 | |
2013-05-10 | 15082.620117 | 15118.490234 | 15038.179688 | 15118.490234 | 15118.490234 | 98980000 | |
2013-05-13 | 15113.419922 | 15113.419922 | 15053.459961 | 15091.679688 | 15091.679688 | 94280000 | |
2013-05-14 | 15091.679688 | 15219.549805 | 15089.299805 | 15215.25 | 15215.25 | 124590000 | |
2013-05-15 | 15211.870117 | 15301.339844 | 15175.389648 | 15275.69043 | 15275.69043 | 124030000 | |
2013-05-16 | 15273.919922 | 15302.490234 | 15215.820313 | 15233.219727 | 15233.219727 | 145090000 | |
2013-05-17 | 15234.75 | 15357.400391 | 15234.75 | 15354.400391 | 15354.400391 | 175750000 | |
2013-05-20 | 15348.330078 | 15391.839844 | 15314.150391 | 15335.280273 | 15335.280273 | 116420000 | |
2013-05-21 | 15334.969727 | 15434.5 | 15325.679688 | 15387.580078 | 15387.580078 | 122970000 | |
2013-05-22 | 15387.120117 | 15542.400391 | 15265.959961 | 15307.169922 | 15307.169922 | 171850000 | |
2013-05-23 | 15300.570313 | 15348.410156 | 15180.230469 | 15294.5 | 15294.5 | 148810000 | |
2013-05-24 | 15290.740234 | 15306.709961 | 15199.629883 | 15303.099609 | 15303.099609 | 105660000 | |
2013-05-28 | 15307.330078 | 15521.490234 | 15307.330078 | 15409.389648 | 15409.389648 | 130680000 | |
2013-05-29 | 15399.94043 | 15400.25 | 15229.530273 | 15302.799805 | 15302.799805 | 114020000 | |
2013-05-30 | 15306.019531 | 15398.700195 | 15280.990234 | 15324.530273 | 15324.530273 | 121150000 | |
2013-05-31 | 15322.219727 | 15392.379883 | 15115.570313 | 15115.570313 | 15115.570313 | 208830000 | |
2013-06-03 | 15123.549805 | 15254.110352 | 15123.549805 | 15254.030273 | 15254.030273 | 147980000 | |
2013-06-04 | 15255.219727 | 15304.980469 | 15100.780273 | 15177.540039 | 15177.540039 | 134280000 | |
2013-06-05 | 15168.099609 | 15168.629883 | 14945.570313 | 14960.589844 | 14960.589844 | 141400000 | |
2013-06-06 | 14955.450195 | 15040.620117 | 14844.219727 | 15040.620117 | 15040.620117 | 140410000 | |
2013-06-07 | 15044.459961 | 15255.580078 | 15044.459961 | 15248.120117 | 15248.120117 | 137380000 | |
2013-06-10 | 15247.80957 | 15300.639648 | 15211.25 | 15238.589844 | 15238.589844 | 94250000 | |
2013-06-11 | 15231.379883 | 15251.070313 | 15086.089844 | 15122.019531 | 15122.019531 | 101610000 | |
2013-06-12 | 15130.389648 | 15241.280273 | 14981.209961 | 14995.230469 | 14995.230469 | 105770000 | |
2013-06-13 | 14992.540039 | 15202.269531 | 14953.450195 | 15176.080078 | 15176.080078 | 104490000 | |
2013-06-14 | 15178.080078 | 15205.919922 | 15044.799805 | 15070.179688 | 15070.179688 | 107430000 | |
2013-06-17 | 15078.709961 | 15261.709961 | 15078.709961 | 15179.849609 | 15179.849609 | 139250000 | |
2013-06-18 | 15186.299805 | 15340.089844 | 15186.299805 | 15318.230469 | 15318.230469 | 99210000 | |
2013-06-19 | 15315.469727 | 15322.070313 | 15112.110352 | 15112.19043 | 15112.19043 | 111380000 | |
2013-06-20 | 15105.509766 | 15105.509766 | 14732.030273 | 14758.320313 | 14758.320313 | 172630000 | |
2013-06-21 | 14760.620117 | 14858.55957 | 14688.429688 | 14799.400391 | 14799.400391 | 420080000 | |
2013-06-24 | 14795.790039 | 14795.790039 | 14551.269531 | 14659.55957 | 14659.55957 | 158670000 | |
2013-06-25 | 14669.69043 | 14812.030273 | 14669.69043 | 14760.30957 | 14760.30957 | 135940000 | |
2013-06-26 | 14769.990234 | 14938.980469 | 14769.679688 | 14910.139648 | 14910.139648 | 133230000 | |
2013-06-27 | 14921.280273 | 15075.009766 | 14921.280273 | 15024.490234 | 15024.490234 | 113650000 | |
2013-06-28 | 15016.580078 | 15034.629883 | 14884.799805 | 14909.599609 | 14909.599609 | 230000000 | |
2013-07-01 | 14911.599609 | 15083.280273 | 14911.599609 | 14974.959961 | 14974.959961 | 120570000 | |
2013-07-02 | 14974.959961 | 15049.219727 | 14870.509766 | 14932.410156 | 14932.410156 | 116610000 | |
2013-07-03 | 14923.730469 | 15025.900391 | 14858.929688 | 14988.370117 | 14988.370117 | 61000000 | |
2013-07-05 | 14995.459961 | 15137.509766 | 14971.200195 | 15135.839844 | 15135.839844 | 94560000 | |
2013-07-08 | 15137.219727 | 15262.719727 | 15137.219727 | 15224.69043 | 15224.69043 | 136820000 | |
2013-07-09 | 15228.459961 | 15320.419922 | 15228.459961 | 15300.339844 | 15300.339844 | 109270000 | |
2013-07-10 | 15298.030273 | 15348.950195 | 15258.889648 | 15291.660156 | 15291.660156 | 105050000 | |
2013-07-11 | 15298 | 15483.549805 | 15298 | 15460.919922 | 15460.919922 | 124950000 | |
2013-07-12 | 15460.69043 | 15498.389648 | 15410.269531 | 15464.299805 | 15464.299805 | 130140000 | |
2013-07-15 | 15459.69043 | 15509.480469 | 15455.769531 | 15484.259766 | 15484.259766 | 99430000 | |
2013-07-16 | 15485.030273 | 15498.160156 | 15415.709961 | 15451.849609 | 15451.849609 | 105970000 | |
2013-07-17 | 15456.919922 | 15502 | 15438.120117 | 15470.519531 | 15470.519531 | 126240000 | |
2013-07-18 | 15465.910156 | 15589.400391 | 15465.910156 | 15548.540039 | 15548.540039 | 136270000 | |
2013-07-19 | 15524.269531 | 15544.549805 | 15491.959961 | 15543.740234 | 15543.740234 | 229260000 | |
2013-07-22 | 15543.969727 | 15576.209961 | 15516.200195 | 15545.549805 | 15545.549805 | 180920000 | |
2013-07-23 | 15547 | 15604.219727 | 15544.05957 | 15567.740234 | 15567.740234 | 98700000 | |
2013-07-24 | 15576.69043 | 15602.599609 | 15496.839844 | 15542.240234 | 15542.240234 | 99320000 | |
2013-07-25 | 15539.169922 | 15560.330078 | 15455.589844 | 15555.610352 | 15555.610352 | 103260000 | |
2013-07-26 | 15547.849609 | 15560.969727 | 15405.160156 | 15558.830078 | 15558.830078 | 94880000 | |
2013-07-29 | 15557.139648 | 15557.139648 | 15482.269531 | 15521.969727 | 15521.969727 | 87240000 | |
2013-07-30 | 15534.490234 | 15593.910156 | 15479.129883 | 15520.589844 | 15520.589844 | 117550000 | |
2013-07-31 | 15528.570313 | 15634.320313 | 15492.959961 | 15499.540039 | 15499.540039 | 145120000 | |
2013-08-01 | 15503.849609 | 15650.69043 | 15503.849609 | 15628.019531 | 15628.019531 | 111040000 | |
2013-08-02 | 15627.55957 | 15658.429688 | 15558.679688 | 15658.360352 | 15658.360352 | 104840000 | |
2013-08-05 | 15651.980469 | 15655.209961 | 15584.830078 | 15612.129883 | 15612.129883 | 76850000 | |
2013-08-06 | 15608.44043 | 15608.44043 | 15473.400391 | 15518.740234 | 15518.740234 | 87730000 | |
2013-08-07 | 15516.209961 | 15516.209961 | 15421.75 | 15470.669922 | 15470.669922 | 88430000 | |
2013-08-08 | 15477.269531 | 15557.120117 | 15418.599609 | 15498.320313 | 15498.320313 | 90990000 | |
2013-08-09 | 15496.629883 | 15507.759766 | 15346.650391 | 15425.509766 | 15425.509766 | 81180000 | |
2013-08-12 | 15415.219727 | 15441.75 | 15359.929688 | 15419.679688 | 15419.679688 | 78060000 | |
2013-08-13 | 15420.679688 | 15504.139648 | 15342.339844 | 15451.009766 | 15451.009766 | 84790000 | |
2013-08-14 | 15447.709961 | 15453.080078 | 15316.620117 | 15337.660156 | 15337.660156 | 91030000 | |
2013-08-15 | 15332.709961 | 15332.709961 | 15094.030273 | 15112.19043 | 15112.19043 | 128340000 | |
2013-08-16 | 15112.570313 | 15139.769531 | 15054.379883 | 15081.469727 | 15081.469727 | 151620000 | |
2013-08-19 | 15076.790039 | 15106.389648 | 15005.419922 | 15010.740234 | 15010.740234 | 111660000 | |
2013-08-20 | 15011.820313 | 15074.919922 | 14992.160156 | 15002.990234 | 15002.990234 | 102340000 | |
2013-08-21 | 14993.80957 | 15019.700195 | 14880.839844 | 14897.549805 | 14897.549805 | 98340000 | |
2013-08-22 | 14908.599609 | 14989.120117 | 14899 | 14963.740234 | 14963.740234 | 153490000 | |
2013-08-23 | 14988.780273 | 15025.55957 | 14931.240234 | 15010.509766 | 15010.509766 | 131860000 | |
2013-08-26 | 15014.580078 | 15049.980469 | 14945.240234 | 14946.459961 | 14946.459961 | 102820000 | |
2013-08-27 | 14939.25 | 14939.25 | 14765.419922 | 14776.129883 | 14776.129883 | 118610000 | |
2013-08-28 | 14770.990234 | 14867.400391 | 14760.410156 | 14824.509766 | 14824.509766 | 104620000 | |
2013-08-29 | 14817.910156 | 14916.009766 | 14792.110352 | 14840.950195 | 14840.950195 | 93170000 | |
2013-08-30 | 14844.099609 | 14848.240234 | 14762.349609 | 14810.30957 | 14810.30957 | 135850000 | |
2013-09-03 | 14801.549805 | 14933.349609 | 14777.480469 | 14833.959961 | 14833.959961 | 142530000 | |
2013-09-04 | 14832.419922 | 14956.740234 | 14799.089844 | 14930.870117 | 14930.870117 | 122150000 | |
2013-09-05 | 14929.490234 | 14987.469727 | 14923.269531 | 14937.480469 | 14937.480469 | 101010000 | |
2013-09-06 | 14941.549805 | 15009.839844 | 14789.400391 | 14922.5 | 14922.5 | 108410000 | |
2013-09-09 | 14927.19043 | 15088.410156 | 14927.19043 | 15063.120117 | 15063.120117 | 90660000 | |
2013-09-10 | 15067.230469 | 15192.129883 | 15067.230469 | 15191.05957 | 15191.05957 | 103200000 | |
2013-09-11 | 15194.129883 | 15326.599609 | 15194.129883 | 15326.599609 | 15326.599609 | 102090000 | |
2013-09-12 | 15327.139648 | 15345.320313 | 15283.259766 | 15300.639648 | 15300.639648 | 99760000 | |
2013-09-13 | 15312.860352 | 15380.969727 | 15312.860352 | 15376.05957 | 15376.05957 | 90890000 | |
2013-09-16 | 15381.360352 | 15549.870117 | 15381.360352 | 15494.780273 | 15494.780273 | 105740000 | |
2013-09-17 | 15503.150391 | 15555.070313 | 15503.150391 | 15529.730469 | 15529.730469 | 104480000 | |
2013-09-18 | 15533.030273 | 15709.580078 | 15470.160156 | 15676.94043 | 15676.94043 | 145410000 | |
2013-09-19 | 15677.860352 | 15695.889648 | 15625.450195 | 15636.549805 | 15636.549805 | 116280000 | |
2013-09-20 | 15635.089844 | 15654.769531 | 15448.089844 | 15451.089844 | 15451.089844 | 379650000 | |
2013-09-23 | 15452.30957 | 15466.950195 | 15368.25 | 15401.379883 | 15401.379883 | 94920000 | |
2013-09-24 | 15402.540039 | 15433.75 | 15327.139648 | 15334.589844 | 15334.589844 | 85430000 | |
2013-09-25 | 15339.019531 | 15372.480469 | 15253.160156 | 15273.259766 | 15273.259766 | 81890000 | |
2013-09-26 | 15274.419922 | 15387.19043 | 15274.419922 | 15328.299805 | 15328.299805 | 79050000 | |
2013-09-27 | 15317.450195 | 15317.450195 | 15211.80957 | 15258.240234 | 15258.240234 | 95660000 | |
2013-09-30 | 15249.820313 | 15249.820313 | 15086.709961 | 15129.669922 | 15129.669922 | 122330000 | |
2013-10-01 | 15132.490234 | 15208.400391 | 15110.339844 | 15191.700195 | 15191.700195 | 82460000 | |
2013-10-02 | 15182.650391 | 15182.650391 | 15044.709961 | 15133.139648 | 15133.139648 | 86090000 | |
2013-10-03 | 15127.230469 | 15127.230469 | 14947.030273 | 14996.480469 | 14996.480469 | 91300000 | |
2013-10-04 | 14994.679688 | 15083.990234 | 14972.330078 | 15072.580078 | 15072.580078 | 75100000 | |
2013-10-07 | 15069.299805 | 15069.299805 | 14920.830078 | 14936.240234 | 14936.240234 | 79620000 | |
2013-10-08 | 14938.040039 | 14938.040039 | 14773.469727 | 14776.530273 | 14776.530273 | 102690000 | |
2013-10-09 | 14778.19043 | 14852.5 | 14719.429688 | 14802.980469 | 14802.980469 | 103190000 | |
2013-10-10 | 14806.389648 | 15126.070313 | 14806.389648 | 15126.070313 | 15126.070313 | 106540000 | |
2013-10-11 | 15126.519531 | 15237.299805 | 15100.129883 | 15237.110352 | 15237.110352 | 85730000 | |
2013-10-14 | 15231.330078 | 15309.480469 | 15136.379883 | 15301.259766 | 15301.259766 | 81420000 | |
2013-10-15 | 15300.299805 | 15301.910156 | 15161.330078 | 15168.009766 | 15168.009766 | 91440000 | |
2013-10-16 | 15170.700195 | 15374.150391 | 15170.700195 | 15373.830078 | 15373.830078 | 92850000 | |
2013-10-17 | 15369.459961 | 15376.110352 | 15229.019531 | 15371.650391 | 15371.650391 | 108490000 | |
2013-10-18 | 15371.709961 | 15412.969727 | 15321.80957 | 15399.650391 | 15399.650391 | 156660000 | |
2013-10-21 | 15401.320313 | 15410.179688 | 15362.660156 | 15392.200195 | 15392.200195 | 93660000 | |
2013-10-22 | 15394.219727 | 15518.099609 | 15394.219727 | 15467.660156 | 15467.660156 | 107030000 | |
2013-10-23 | 15465.339844 | 15465.660156 | 15366.19043 | 15413.330078 | 15413.330078 | 90630000 | |
2013-10-24 | 15414.870117 | 15528.629883 | 15414.129883 | 15509.209961 | 15509.209961 | 89240000 | |
2013-10-25 | 15523.719727 | 15570.599609 | 15512.959961 | 15570.280273 | 15570.280273 | 109900000 | |
2013-10-28 | 15569.19043 | 15599.089844 | 15533.480469 | 15568.929688 | 15568.929688 | 92760000 | |
2013-10-29 | 15572.209961 | 15683.080078 | 15572.209961 | 15680.349609 | 15680.349609 | 86600000 | |
2013-10-30 | 15680.740234 | 15721 | 15574.519531 | 15618.759766 | 15618.759766 | 79170000 | |
2013-10-31 | 15619.919922 | 15651.860352 | 15544.69043 | 15545.75 | 15545.75 | 114050000 | |
2013-11-01 | 15558.009766 | 15649.400391 | 15543.25 | 15615.549805 | 15615.549805 | 101830000 | |
2013-11-04 | 15621.200195 | 15658.900391 | 15588.480469 | 15639.120117 | 15639.120117 | 71200000 | |
2013-11-05 | 15631.219727 | 15651.889648 | 15522.179688 | 15618.219727 | 15618.219727 | 91890000 | |
2013-11-06 | 15628.719727 | 15750.290039 | 15628.719727 | 15746.879883 | 15746.879883 | 109200000 | |
2013-11-07 | 15751.30957 | 15797.679688 | 15586.330078 | 15593.980469 | 15593.980469 | 103860000 | |
2013-11-08 | 15591.540039 | 15764.290039 | 15579.349609 | 15761.780273 | 15761.780273 | 101200000 | |
2013-11-11 | 15759.280273 | 15791.450195 | 15737.219727 | 15783.099609 | 15783.099609 | 58860000 | |
2013-11-12 | 15773.150391 | 15793.379883 | 15708.290039 | 15750.669922 | 15750.669922 | 79260000 | |
2013-11-13 | 15739.5 | 15822.980469 | 15672 | 15821.629883 | 15821.629883 | 92450000 | |
2013-11-14 | 15806.219727 | 15884.990234 | 15798.740234 | 15876.219727 | 15876.219727 | 123860000 | |
2013-11-15 | 15876.160156 | 15962.980469 | 15875.900391 | 15961.700195 | 15961.700195 | 126460000 | |
2013-11-18 | 15962.719727 | 16030.280273 | 15942.169922 | 15976.019531 | 15976.019531 | 94860000 | |
2013-11-19 | 15974.05957 | 16025.849609 | 15943.780273 | 15967.030273 | 15967.030273 | 84570000 | |
2013-11-20 | 15971.200195 | 16016.849609 | 15865.370117 | 15900.820313 | 15900.820313 | 84350000 | |
2013-11-21 | 15908.070313 | 16016.040039 | 15908.070313 | 16009.990234 | 16009.990234 | 79000000 | |
2013-11-22 | 16008.709961 | 16068.780273 | 15976.269531 | 16064.769531 | 16064.769531 | 81000000 | |
2013-11-25 | 16072.089844 | 16109.629883 | 16055.459961 | 16072.540039 | 16072.540039 | 94040000 | |
2013-11-26 | 16070.929688 | 16120.25 | 16070.929688 | 16072.799805 | 16072.799805 | 107450000 | |
2013-11-27 | 16073.370117 | 16107.990234 | 16057.339844 | 16097.330078 | 16097.330078 | 65730000 | |
2013-11-29 | 16105.160156 | 16174.509766 | 16074.139648 | 16086.410156 | 16086.410156 | 69190000 | |
2013-12-02 | 16087.120117 | 16098 | 15986.230469 | 16008.769531 | 16008.769531 | 92590000 | |
2013-12-03 | 16004.719727 | 16004.719727 | 15859.679688 | 15914.620117 | 15914.620117 | 103910000 | |
2013-12-04 | 15910.509766 | 15960.360352 | 15791.290039 | 15889.769531 | 15889.769531 | 111180000 | |
2013-12-05 | 15886.5 | 15896.19043 | 15809.370117 | 15821.509766 | 15821.509766 | 128080000 | |
2013-12-06 | 15825.549805 | 16022.349609 | 15825.549805 | 16020.200195 | 16020.200195 | 98260000 | |
2013-12-09 | 16019.490234 | 16058.400391 | 16015.290039 | 16025.530273 | 16025.530273 | 91810000 | |
2013-12-10 | 16024.120117 | 16029.05957 | 15969.530273 | 15973.129883 | 15973.129883 | 79420000 | |
2013-12-11 | 15970.75 | 15997.219727 | 15827.700195 | 15843.530273 | 15843.530273 | 107170000 | |
2013-12-12 | 15844.820313 | 15845.110352 | 15703.790039 | 15739.429688 | 15739.429688 | 105870000 | |
2013-12-13 | 15745.660156 | 15792.799805 | 15717.919922 | 15755.360352 | 15755.360352 | 83180000 | |
2013-12-16 | 15759.599609 | 15930.30957 | 15759.599609 | 15884.570313 | 15884.570313 | 101470000 | |
2013-12-17 | 15884.05957 | 15917.959961 | 15836.450195 | 15875.259766 | 15875.259766 | 101490000 | |
2013-12-18 | 15876.570313 | 16173.040039 | 15808.919922 | 16167.969727 | 16167.969727 | 129620000 | |
2013-12-19 | 16162.509766 | 16194.719727 | 16121.540039 | 16179.080078 | 16179.080078 | 94980000 | |
2013-12-20 | 16178.570313 | 16287.839844 | 16178.570313 | 16221.139648 | 16221.139648 | 285190000 | |
2013-12-23 | 16225.25 | 16318.110352 | 16225.25 | 16294.610352 | 16294.610352 | 78930000 | |
2013-12-24 | 16295.700195 | 16360.599609 | 16295.700195 | 16357.549805 | 16357.549805 | 33640000 | |
2013-12-26 | 16370.969727 | 16483 | 16370.969727 | 16479.880859 | 16479.880859 | 50160000 | |
2013-12-27 | 16486.369141 | 16529.009766 | 16461.230469 | 16478.410156 | 16478.410156 | 47230000 | |
2013-12-30 | 16484.509766 | 16504.349609 | 16476.869141 | 16504.289063 | 16504.289063 | 54220000 | |
2013-12-31 | 16512.380859 | 16588.25 | 16511.480469 | 16576.660156 | 16576.660156 | 78760000 | |
2014-01-02 | 16572.169922 | 16573.070313 | 16416.490234 | 16441.349609 | 16441.349609 | 80960000 | |
2014-01-03 | 16456.890625 | 16518.740234 | 16439.300781 | 16469.990234 | 16469.990234 | 72770000 | |
2014-01-06 | 16474.039063 | 16532.990234 | 16405.519531 | 16425.099609 | 16425.099609 | 89380000 | |
2014-01-07 | 16429.019531 | 16562.320313 | 16429.019531 | 16530.939453 | 16530.939453 | 81270000 | |
2014-01-08 | 16527.660156 | 16528.880859 | 16416.689453 | 16462.740234 | 16462.740234 | 103260000 | |
2014-01-09 | 16471.410156 | 16525.349609 | 16378.610352 | 16444.759766 | 16444.759766 | 83990000 | |
2014-01-10 | 16453.619141 | 16487.650391 | 16379.019531 | 16437.050781 | 16437.050781 | 85190000 | |
2014-01-13 | 16434.029297 | 16453.130859 | 16240.599609 | 16257.94043 | 16257.94043 | 111680000 | |
2014-01-14 | 16261.990234 | 16373.919922 | 16260.830078 | 16373.860352 | 16373.860352 | 98610000 | |
2014-01-15 | 16378.030273 | 16505.279297 | 16376.780273 | 16481.939453 | 16481.939453 | 101130000 | |
2014-01-16 | 16477.699219 | 16477.699219 | 16375.55957 | 16417.009766 | 16417.009766 | 87370000 | |
2014-01-17 | 16408.019531 | 16495.259766 | 16378.799805 | 16458.560547 | 16458.560547 | 184970000 | |
2014-01-21 | 16459.269531 | 16520.599609 | 16316.25 | 16414.439453 | 16414.439453 | 111570000 | |
2014-01-22 | 16420.480469 | 16453.490234 | 16332.980469 | 16373.339844 | 16373.339844 | 87470000 | |
2014-01-23 | 16371.990234 | 16372.959961 | 16140.580078 | 16197.349609 | 16197.349609 | 100540000 | |
2014-01-24 | 16203.290039 | 16203.290039 | 15879.110352 | 15879.110352 | 15879.110352 | 141450000 | |
2014-01-27 | 15879.049805 | 15942.769531 | 15783.549805 | 15837.879883 | 15837.879883 | 127540000 | |
2014-01-28 | 15840.839844 | 15945.889648 | 15840.839844 | 15928.55957 | 15928.55957 | 89110000 | |
2014-01-29 | 15927.080078 | 15927.080078 | 15708.980469 | 15738.790039 | 15738.790039 | 109590000 | |
2014-01-30 | 15743.030273 | 15907.530273 | 15733.269531 | 15848.610352 | 15848.610352 | 92100000 | |
2014-01-31 | 15847.19043 | 15847.19043 | 15617.549805 | 15698.849609 | 15698.849609 | 137090000 | |
2014-02-03 | 15697.69043 | 15708.540039 | 15356.169922 | 15372.799805 | 15372.799805 | 151050000 | |
2014-02-04 | 15372.929688 | 15481.849609 | 15356.620117 | 15445.240234 | 15445.240234 | 124110000 | |
2014-02-05 | 15443 | 15478.209961 | 15340.69043 | 15440.230469 | 15440.230469 | 105130000 | |
2014-02-06 | 15443.830078 | 15632.089844 | 15443 | 15628.530273 | 15628.530273 | 106980000 | |
2014-02-07 | 15630.639648 | 15798.509766 | 15625.530273 | 15794.080078 | 15794.080078 | 105780000 | |
2014-02-10 | 15793.629883 | 15801.790039 | 15733.69043 | 15801.790039 | 15801.790039 | 84110000 | |
2014-02-11 | 15804.169922 | 16027.19043 | 15803.400391 | 15994.769531 | 15994.769531 | 95930000 | |
2014-02-12 | 15993.040039 | 16036.55957 | 15928.75 | 15963.94043 | 15963.94043 | 77310000 | |
2014-02-13 | 15946.990234 | 16039.370117 | 15863.25 | 16027.589844 | 16027.589844 | 99470000 | |
2014-02-14 | 16018.080078 | 16175.549805 | 15985.389648 | 16154.389648 | 16154.389648 | 84060000 | |
2014-02-18 | 16153.969727 | 16167.330078 | 16107.040039 | 16130.400391 | 16130.400391 | 91250000 | |
2014-02-19 | 16126.230469 | 16225.719727 | 16031.660156 | 16040.55957 | 16040.55957 | 80560000 | |
2014-02-20 | 16044.150391 | 16161.639648 | 16006.589844 | 16133.230469 | 16133.230469 | 77720000 | |
2014-02-21 | 16135.919922 | 16191.919922 | 16093.799805 | 16103.299805 | 16103.299805 | 126580000 | |
2014-02-24 | 16102.269531 | 16300.040039 | 16102.269531 | 16207.139648 | 16207.139648 | 244580000 | |
2014-02-25 | 16207.339844 | 16254.259766 | 16147.25 | 16179.660156 | 16179.660156 | 99470000 | |
2014-02-26 | 16180.360352 | 16252.349609 | 16155.860352 | 16198.410156 | 16198.410156 | 93980000 | |
2014-02-27 | 16197.700195 | 16276.280273 | 16159.80957 | 16272.650391 | 16272.650391 | 97640000 | |
2014-02-28 | 16273.230469 | 16398.949219 | 16226.089844 | 16321.709961 | 16321.709961 | 122110000 | |
2014-03-03 | 16321.709961 | 16321.709961 | 16071.25 | 16168.030273 | 16168.030273 | 92760000 | |
2014-03-04 | 16169.320313 | 16419.490234 | 16169.320313 | 16395.880859 | 16395.880859 | 96120000 | |
2014-03-05 | 16395.880859 | 16406.550781 | 16343.959961 | 16360.179688 | 16360.179688 | 73980000 | |
2014-03-06 | 16360.55957 | 16450.169922 | 16360.55957 | 16421.890625 | 16421.890625 | 75900000 | |
2014-03-07 | 16424.529297 | 16505.699219 | 16398.859375 | 16452.720703 | 16452.720703 | 80690000 | |
2014-03-10 | 16453.099609 | 16453.099609 | 16334.200195 | 16418.679688 | 16418.679688 | 68210000 | |
2014-03-11 | 16419.390625 | 16460.330078 | 16325.169922 | 16351.25 | 16351.25 | 78150000 | |
2014-03-12 | 16350.669922 | 16364.740234 | 16260.030273 | 16340.080078 | 16340.080078 | 77900000 | |
2014-03-13 | 16341.549805 | 16405.070313 | 16084.099609 | 16108.889648 | 16108.889648 | 86160000 | |
2014-03-14 | 16106.320313 | 16165.049805 | 16046.990234 | 16065.669922 | 16065.669922 | 85660000 | |
2014-03-17 | 16066.370117 | 16270.339844 | 16066.370117 | 16247.219727 | 16247.219727 | 88930000 | |
2014-03-18 | 16245.929688 | 16369.94043 | 16245.929688 | 16336.19043 | 16336.19043 | 79140000 | |
2014-03-19 | 16335.709961 | 16363.320313 | 16126.290039 | 16222.169922 | 16222.169922 | 90110000 | |
2014-03-20 | 16221.980469 | 16353.980469 | 16160.330078 | 16331.049805 | 16331.049805 | 91530000 | |
2014-03-21 | 16332.69043 | 16456.449219 | 16290.790039 | 16302.769531 | 16302.769531 | 353670000 | |
2014-03-24 | 16303.280273 | 16380.509766 | 16215.55957 | 16276.69043 | 16276.69043 | 110620000 | |
2014-03-25 | 16279.200195 | 16407.179688 | 16279.200195 | 16367.879883 | 16367.879883 | 89110000 | |
2014-03-26 | 16370.709961 | 16466.039063 | 16268.990234 | 16268.990234 | 16268.990234 | 92770000 | |
2014-03-27 | 16268.669922 | 16300.94043 | 16191.790039 | 16264.230469 | 16264.230469 | 93650000 | |
2014-03-28 | 16267.769531 | 16414.859375 | 16267.769531 | 16323.05957 | 16323.05957 | 86370000 | |
2014-03-31 | 16324.219727 | 16480.849609 | 16324.219727 | 16457.660156 | 16457.660156 | 104510000 | |
2014-04-01 | 16458.050781 | 16565.730469 | 16457.599609 | 16532.609375 | 16532.609375 | 88010000 | |
2014-04-02 | 16532.800781 | 16588.189453 | 16506.599609 | 16573 | 16573 | 78120000 | |
2014-04-03 | 16572.359375 | 16604.150391 | 16527.599609 | 16572.550781 | 16572.550781 | 77220000 | |
2014-04-04 | 16576.019531 | 16631.630859 | 16392.769531 | 16412.710938 | 16412.710938 | 104350000 | |
2014-04-07 | 16414.150391 | 16421.380859 | 16244.009766 | 16245.870117 | 16245.870117 | 116540000 | |
2014-04-08 | 16245.160156 | 16296.860352 | 16180.280273 | 16256.139648 | 16256.139648 | 98510000 | |
2014-04-09 | 16256.370117 | 16438.820313 | 16256.370117 | 16437.179688 | 16437.179688 | 91550000 | |
2014-04-10 | 16437.240234 | 16456.119141 | 16153.339844 | 16170.219727 | 16170.219727 | 112550000 | |
2014-04-11 | 16168.870117 | 16168.870117 | 16015.320313 | 16026.75 | 16026.75 | 119550000 | |
2014-04-14 | 16028.290039 | 16184.759766 | 16028.290039 | 16173.240234 | 16173.240234 | 90020000 | |
2014-04-15 | 16173.490234 | 16272.950195 | 16063.200195 | 16262.55957 | 16262.55957 | 97850000 | |
2014-04-16 | 16266.230469 | 16424.849609 | 16266.230469 | 16424.849609 | 16424.849609 | 94650000 | |
2014-04-17 | 16424.140625 | 16460.490234 | 16368.139648 | 16408.539063 | 16408.539063 | 136190000 | |
2014-04-21 | 16408.919922 | 16459.779297 | 16402.080078 | 16449.25 | 16449.25 | 79500000 | |
2014-04-22 | 16449.380859 | 16565.710938 | 16449.380859 | 16514.369141 | 16514.369141 | 84830000 | |
2014-04-23 | 16513.730469 | 16525.990234 | 16477.279297 | 16501.650391 | 16501.650391 | 76830000 | |
2014-04-24 | 16503.390625 | 16541.259766 | 16452.300781 | 16501.650391 | 16501.650391 | 80340000 | |
2014-04-25 | 16503.259766 | 16503.259766 | 16333.780273 | 16361.459961 | 16361.459961 | 90630000 | |
2014-04-28 | 16363.200195 | 16500.369141 | 16312.660156 | 16448.740234 | 16448.740234 | 105510000 | |
2014-04-29 | 16451.179688 | 16559.390625 | 16451.179688 | 16535.369141 | 16535.369141 | 71240000 | |
2014-04-30 | 16534.859375 | 16592.279297 | 16510.869141 | 16580.839844 | 16580.839844 | 92970000 | |
2014-05-01 | 16580.259766 | 16604.789063 | 16525.25 | 16558.869141 | 16558.869141 | 75630000 | |
2014-05-02 | 16562.339844 | 16620.060547 | 16488.310547 | 16512.890625 | 16512.890625 | 78910000 | |
2014-05-05 | 16509.75 | 16547.919922 | 16377.089844 | 16530.550781 | 16530.550781 | 70320000 | |
2014-05-06 | 16529.849609 | 16529.849609 | 16399.990234 | 16401.019531 | 16401.019531 | 74340000 | |
2014-05-07 | 16401.660156 | 16522.939453 | 16357.349609 | 16518.539063 | 16518.539063 | 93870000 | |
2014-05-08 | 16518.160156 | 16622.949219 | 16502.009766 | 16550.970703 | 16550.970703 | 75620000 | |
2014-05-09 | 16551.230469 | 16588.769531 | 16498.710938 | 16583.339844 | 16583.339844 | 74980000 | |
2014-05-12 | 16584.820313 | 16704.839844 | 16584.820313 | 16695.470703 | 16695.470703 | 71550000 | |
2014-05-13 | 16695.919922 | 16735.509766 | 16695.919922 | 16715.439453 | 16715.439453 | 71340000 | |
2014-05-14 | 16716.080078 | 16717.560547 | 16595 | 16613.970703 | 16613.970703 | 71970000 | |
2014-05-15 | 16613.519531 | 16622.900391 | 16397.460938 | 16446.810547 | 16446.810547 | 106610000 | |
2014-05-16 | 16447.320313 | 16498.990234 | 16414.320313 | 16491.310547 | 16491.310547 | 119330000 | |
2014-05-19 | 16490.349609 | 16526.259766 | 16442.119141 | 16511.859375 | 16511.859375 | 82180000 | |
2014-05-20 | 16511.220703 | 16511.220703 | 16341.299805 | 16374.30957 | 16374.30957 | 75150000 | |
2014-05-21 | 16376.169922 | 16544.599609 | 16376.169922 | 16533.060547 | 16533.060547 | 76730000 | |
2014-05-22 | 16532.740234 | 16565.390625 | 16489.609375 | 16543.080078 | 16543.080078 | 59250000 | |
2014-05-23 | 16544.490234 | 16613.070313 | 16544.490234 | 16606.269531 | 16606.269531 | 61340000 | |
2014-05-27 | 16607.419922 | 16688.689453 | 16607.419922 | 16675.5 | 16675.5 | 80870000 | |
2014-05-28 | 16674.980469 | 16674.980469 | 16620.220703 | 16633.179688 | 16633.179688 | 62480000 | |
2014-05-29 | 16637.740234 | 16698.740234 | 16620.429688 | 16698.740234 | 16698.740234 | 55500000 | |
2014-05-30 | 16697.330078 | 16721.220703 | 16648.849609 | 16717.169922 | 16717.169922 | 105190000 | |
2014-06-02 | 16716.849609 | 16756.640625 | 16682.070313 | 16743.630859 | 16743.630859 | 57560000 | |
2014-06-03 | 16736.699219 | 16736.699219 | 16690.009766 | 16722.339844 | 16722.339844 | 67830000 | |
2014-06-04 | 16720 | 16742.910156 | 16673.650391 | 16737.529297 | 16737.529297 | 65570000 | |
2014-06-05 | 16739.140625 | 16845.810547 | 16709.949219 | 16836.109375 | 16836.109375 | 70460000 | |
2014-06-06 | 16839.640625 | 16924.279297 | 16839.640625 | 16924.279297 | 16924.279297 | 80530000 | |
2014-06-09 | 16926.080078 | 16970.169922 | 16912.919922 | 16943.099609 | 16943.099609 | 67130000 | |
2014-06-10 | 16940.400391 | 16946.339844 | 16897.439453 | 16945.919922 | 16945.919922 | 64560000 | |
2014-06-11 | 16943.160156 | 16943.160156 | 16821.849609 | 16843.880859 | 16843.880859 | 61860000 | |
2014-06-12 | 16840.480469 | 16841.570313 | 16703.730469 | 16734.189453 | 16734.189453 | 72560000 | |
2014-06-13 | 16734.640625 | 16787.890625 | 16718.599609 | 16775.740234 | 16775.740234 | 95220000 | |
2014-06-16 | 16765.560547 | 16802.140625 | 16722.859375 | 16781.009766 | 16781.009766 | 77900000 | |
2014-06-17 | 16779.210938 | 16823.550781 | 16732.910156 | 16808.490234 | 16808.490234 | 63530000 | |
2014-06-18 | 16806.119141 | 16911.410156 | 16755.289063 | 16906.619141 | 16906.619141 | 73720000 | |
2014-06-19 | 16909.900391 | 16923.429688 | 16858.880859 | 16921.460938 | 16921.460938 | 80220000 | |
2014-06-20 | 16920.619141 | 16978.019531 | 16920.619141 | 16947.080078 | 16947.080078 | 247350000 | |
2014-06-23 | 16946.5 | 16954.269531 | 16896.089844 | 16937.259766 | 16937.259766 | 63640000 | |
2014-06-24 | 16934.619141 | 16969.699219 | 16805.230469 | 16818.130859 | 16818.130859 | 80220000 | |
2014-06-25 | 16817.679688 | 16883.539063 | 16799.410156 | 16867.509766 | 16867.509766 | 73920000 | |
2014-06-26 | 16866.810547 | 16872.519531 | 16746.089844 | 16846.130859 | 16846.130859 | 63650000 | |
2014-06-27 | 16846.900391 | 16862.730469 | 16773.839844 | 16851.839844 | 16851.839844 | 137690000 | |
2014-06-30 | 16852.490234 | 16871.269531 | 16801.939453 | 16826.599609 | 16826.599609 | 90360000 | |
2014-07-01 | 16828.529297 | 16998.699219 | 16828.529297 | 16956.070313 | 16956.070313 | 74050000 | |
2014-07-02 | 16949.710938 | 16986.630859 | 16949.710938 | 16976.240234 | 16976.240234 | 57840000 | |
2014-07-03 | 16979 | 17074.650391 | 16979 | 17068.259766 | 17068.259766 | 66800000 | |
2014-07-07 | 17063.830078 | 17063.830078 | 16992.449219 | 17024.210938 | 17024.210938 | 61480000 | |
2014-07-08 | 17022.089844 | 17022.089844 | 16874.789063 | 16906.619141 | 16906.619141 | 75250000 | |
2014-07-09 | 16916.830078 | 16998.949219 | 16913.810547 | 16985.609375 | 16985.609375 | 67120000 | |
2014-07-10 | 16980.349609 | 16980.349609 | 16805.380859 | 16915.070313 | 16915.070313 | 67510000 | |
2014-07-11 | 16918.310547 | 16949.460938 | 16860.300781 | 16943.810547 | 16943.810547 | 61000000 | |
2014-07-14 | 16950.929688 | 17088.429688 | 16950.929688 | 17055.419922 | 17055.419922 | 60570000 | |
2014-07-15 | 17055.029297 | 17120.339844 | 17006.390625 | 17060.679688 | 17060.679688 | 101730000 | |
2014-07-16 | 17061.910156 | 17139.349609 | 17061.910156 | 17138.199219 | 17138.199219 | 111500000 | |
2014-07-17 | 17133.449219 | 17151.560547 | 16966.189453 | 16976.810547 | 16976.810547 | 99240000 | |
2014-07-18 | 16978.160156 | 17113.509766 | 16977.519531 | 17100.179688 | 17100.179688 | 112530000 | |
2014-07-21 | 17095.109375 | 17095.109375 | 16974.339844 | 17051.730469 | 17051.730469 | 67590000 | |
2014-07-22 | 17054.970703 | 17133.429688 | 17040.130859 | 17113.539063 | 17113.539063 | 77960000 | |
2014-07-23 | 17117.009766 | 17121.050781 | 17058.050781 | 17086.630859 | 17086.630859 | 73440000 | |
2014-07-24 | 17092.019531 | 17119.830078 | 17061.070313 | 17083.800781 | 17083.800781 | 66390000 | |
2014-07-25 | 17079.5 | 17082.330078 | 16915.650391 | 16960.570313 | 16960.570313 | 67290000 | |
2014-07-28 | 16956.910156 | 17001.380859 | 16877.720703 | 16982.589844 | 16982.589844 | 66190000 | |
2014-07-29 | 16984.330078 | 17056.460938 | 16912.109375 | 16912.109375 | 16912.109375 | 75980000 | |
2014-07-30 | 16920.109375 | 16983.939453 | 16817.160156 | 16880.359375 | 16880.359375 | 77750000 | |
2014-07-31 | 16869.630859 | 16869.630859 | 16563.300781 | 16563.300781 | 16563.300781 | 101670000 | |
2014-08-01 | 16561.699219 | 16584.75 | 16437.070313 | 16493.369141 | 16493.369141 | 84860000 | |
2014-08-04 | 16493.720703 | 16596.220703 | 16447.199219 | 16569.279297 | 16569.279297 | 76260000 | |
2014-08-05 | 16559.970703 | 16559.970703 | 16369.549805 | 16429.470703 | 16429.470703 | 76630000 | |
2014-08-06 | 16425.099609 | 16490.699219 | 16372.320313 | 16443.339844 | 16443.339844 | 78600000 | |
2014-08-07 | 16448.289063 | 16504.349609 | 16333.780273 | 16368.269531 | 16368.269531 | 80430000 | |
2014-08-08 | 16369.679688 | 16556.589844 | 16364.219727 | 16553.929688 | 16553.929688 | 82420000 | |
2014-08-11 | 16557.269531 | 16627.990234 | 16557.269531 | 16569.980469 | 16569.980469 | 65560000 | |
2014-08-12 | 16565.550781 | 16589.310547 | 16518.060547 | 16560.539063 | 16560.539063 | 62770000 | |
2014-08-13 | 16567.539063 | 16670.289063 | 16567.539063 | 16651.800781 | 16651.800781 | 66020000 | |
2014-08-14 | 16657.320313 | 16714.220703 | 16651.669922 | 16713.580078 | 16713.580078 | 62370000 | |
2014-08-15 | 16717.009766 | 16775.269531 | 16575.419922 | 16662.910156 | 16662.910156 | 109180000 | |
2014-08-18 | 16664.449219 | 16840.279297 | 16664.449219 | 16838.740234 | 16838.740234 | 75670000 | |
2014-08-19 | 16839.060547 | 16929.130859 | 16839.060547 | 16919.589844 | 16919.589844 | 67220000 | |
2014-08-20 | 16910.029297 | 16994.890625 | 16896.550781 | 16979.130859 | 16979.130859 | 61960000 | |
2014-08-21 | 16983.880859 | 17074.589844 | 16983.880859 | 17039.490234 | 17039.490234 | 65160000 | |
2014-08-22 | 17038.269531 | 17064.279297 | 16984.519531 | 17001.220703 | 17001.220703 | 64330000 | |
2014-08-25 | 17011.810547 | 17124.740234 | 17011.810547 | 17076.869141 | 17076.869141 | 57400000 | |
2014-08-26 | 17079.570313 | 17153.800781 | 17079.570313 | 17106.699219 | 17106.699219 | 50710000 | |
2014-08-27 | 17111.029297 | 17134.599609 | 17090.609375 | 17122.009766 | 17122.009766 | 61690000 | |
2014-08-28 | 17119.060547 | 17119.060547 | 17018.330078 | 17079.570313 | 17079.570313 | 51860000 | |
2014-08-29 | 17083.419922 | 17110.419922 | 17035.380859 | 17098.449219 | 17098.449219 | 81500000 | |
2014-09-02 | 17097.419922 | 17113.509766 | 17009.070313 | 17067.560547 | 17067.560547 | 64820000 | |
2014-09-03 | 17067.240234 | 17151.890625 | 17060.210938 | 17078.279297 | 17078.279297 | 62770000 | |
2014-09-04 | 17083.609375 | 17161.550781 | 17030.119141 | 17069.580078 | 17069.580078 | 68120000 | |
2014-09-05 | 17065.890625 | 17137.359375 | 17009.619141 | 17137.359375 | 17137.359375 | 76630000 | |
2014-09-08 | 17131.710938 | 17137.880859 | 17079.169922 | 17111.419922 | 17111.419922 | 65640000 | |
2014-09-09 | 17110.390625 | 17111.550781 | 16993.289063 | 17013.869141 | 17013.869141 | 69030000 | |
2014-09-10 | 17016.050781 | 17080.269531 | 16974.570313 | 17068.710938 | 17068.710938 | 76780000 | |
2014-09-11 | 17057.410156 | 17057.410156 | 16983.880859 | 17049 | 17049 | 63650000 | |
2014-09-12 | 17044.050781 | 17044.050781 | 16937.669922 | 16987.509766 | 16987.509766 | 82820000 | |
2014-09-15 | 16988.759766 | 17051.849609 | 16951.380859 | 17031.140625 | 17031.140625 | 71740000 | |
2014-09-16 | 17027.160156 | 17167.050781 | 16985.550781 | 17131.970703 | 17131.970703 | 73200000 | |
2014-09-17 | 17131.009766 | 17221.109375 | 17089.009766 | 17156.849609 | 17156.849609 | 87810000 | |
2014-09-18 | 17163.730469 | 17275.369141 | 17163.730469 | 17265.990234 | 17265.990234 | 85300000 | |
2014-09-19 | 17267.210938 | 17350.640625 | 17257.460938 | 17279.740234 | 17279.740234 | 349620000 | |
2014-09-22 | 17271.710938 | 17277.880859 | 17159.359375 | 17172.679688 | 17172.679688 | 74300000 | |
2014-09-23 | 17165.910156 | 17171.880859 | 17055.869141 | 17055.869141 | 17055.869141 | 77090000 | |
2014-09-24 | 17056.640625 | 17226.599609 | 17033.929688 | 17210.060547 | 17210.060547 | 80530000 | |
2014-09-25 | 17204.859375 | 17204.859375 | 16945.800781 | 16945.800781 | 16945.800781 | 93520000 | |
2014-09-26 | 16948.619141 | 17148.150391 | 16948.109375 | 17113.150391 | 17113.150391 | 74670000 | |
2014-09-29 | 17107.689453 | 17107.689453 | 16934.429688 | 17071.220703 | 17071.220703 | 70220000 | |
2014-09-30 | 17070.449219 | 17145.099609 | 17017.109375 | 17042.900391 | 17042.900391 | 102290000 | |
2014-10-01 | 17040.460938 | 17041.160156 | 16776.130859 | 16804.710938 | 16804.710938 | 104240000 | |
2014-10-02 | 16808.269531 | 16857.25 | 16674.039063 | 16801.050781 | 16801.050781 | 75490000 | |
2014-10-03 | 16802.199219 | 17027.839844 | 16802.199219 | 17009.689453 | 17009.689453 | 87940000 | |
2014-10-06 | 17010.339844 | 17099.390625 | 16930.380859 | 16991.910156 | 16991.910156 | 655450000 | |
2014-10-07 | 16988.25 | 16988.25 | 16715.789063 | 16719.390625 | 16719.390625 | 79420000 | |
2014-10-08 | 16718.650391 | 17006.910156 | 16663.259766 | 16994.220703 | 16994.220703 | 106930000 | |
2014-10-09 | 16989.369141 | 16989.369141 | 16649.039063 | 16659.25 | 16659.25 | 93210000 | |
2014-10-10 | 16654.880859 | 16757.599609 | 16543.910156 | 16544.099609 | 16544.099609 | 136370000 | |
2014-10-13 | 16535.429688 | 16602.410156 | 16310.469727 | 16321.070313 | 16321.070313 | 107830000 | |
2014-10-14 | 16321.900391 | 16463.669922 | 16273.639648 | 16315.19043 | 16315.19043 | 110410000 | |
2014-10-15 | 16313.299805 | 16313.299805 | 15855.120117 | 16141.740234 | 16141.740234 | 160380000 | |
2014-10-16 | 16137.139648 | 16211.120117 | 15935.219727 | 16117.240234 | 16117.240234 | 131670000 | |
2014-10-17 | 16118.389648 | 16427.380859 | 16118.389648 | 16380.410156 | 16380.410156 | 137910000 | |
2014-10-20 | 16373.150391 | 16401.630859 | 16260.540039 | 16399.669922 | 16399.669922 | 94320000 | |
2014-10-21 | 16406.029297 | 16620.779297 | 16405.769531 | 16614.810547 | 16614.810547 | 105110000 | |
2014-10-22 | 16615.259766 | 16653.890625 | 16459.849609 | 16461.320313 | 16461.320313 | 92050000 | |
2014-10-23 | 16468.070313 | 16767.519531 | 16468.070313 | 16677.900391 | 16677.900391 | 99420000 | |
2014-10-24 | 16677.039063 | 16811.710938 | 16649.720703 | 16805.410156 | 16805.410156 | 90400000 | |
2014-10-27 | 16796.099609 | 16836.980469 | 16729.830078 | 16817.939453 | 16817.939453 | 72580000 | |
2014-10-28 | 16825.189453 | 17006.449219 | 16825.189453 | 17005.75 | 17005.75 | 83870000 | |
2014-10-29 | 17005.070313 | 17065.5 | 16895.380859 | 16974.310547 | 16974.310547 | 76450000 | |
2014-10-30 | 16968.140625 | 17223.960938 | 16920.759766 | 17195.419922 | 17195.419922 | 80180000 | |
2014-10-31 | 17208.779297 | 17395.539063 | 17208.779297 | 17390.519531 | 17390.519531 | 121610000 | |
2014-11-03 | 17390.900391 | 17410.650391 | 17339.849609 | 17366.240234 | 17366.240234 | 80030000 | |
2014-11-04 | 17368.810547 | 17397.230469 | 17278.359375 | 17383.839844 | 17383.839844 | 81390000 | |
2014-11-05 | 17385.759766 | 17486.589844 | 17385.759766 | 17484.529297 | 17484.529297 | 76030000 | |
2014-11-06 | 17491.660156 | 17560.310547 | 17440.349609 | 17554.470703 | 17554.470703 | 70670000 | |
2014-11-07 | 17558.580078 | 17575.330078 | 17493.369141 | 17573.929688 | 17573.929688 | 82860000 | |
2014-11-10 | 17568.980469 | 17621.869141 | 17547.509766 | 17613.740234 | 17613.740234 | 71430000 | |
2014-11-11 | 17615.640625 | 17638.210938 | 17584.939453 | 17614.900391 | 17614.900391 | 52880000 | |
2014-11-12 | 17604.75 | 17626.710938 | 17536.169922 | 17612.199219 | 17612.199219 | 75980000 | |
2014-11-13 | 17618.689453 | 17705.480469 | 17583.880859 | 17652.789063 | 17652.789063 | 80540000 | |
2014-11-14 | 17653.109375 | 17664.150391 | 17613.199219 | 17634.740234 | 17634.740234 | 72850000 | |
2014-11-17 | 17631.849609 | 17675.070313 | 17606.810547 | 17647.75 | 17647.75 | 70330000 | |
2014-11-18 | 17643.089844 | 17735.710938 | 17642.029297 | 17687.820313 | 17687.820313 | 87420000 | |
2014-11-19 | 17685.509766 | 17712.259766 | 17624.5 | 17685.730469 | 17685.730469 | 73780000 | |
2014-11-20 | 17677.320313 | 17720.439453 | 17603.890625 | 17719 | 17719 | 77740000 | |
2014-11-21 | 17721.019531 | 17894.830078 | 17721.019531 | 17810.060547 | 17810.060547 | 140940000 | |
2014-11-24 | 17812.630859 | 17855.269531 | 17793.189453 | 17817.900391 | 17817.900391 | 85510000 | |
2014-11-25 | 17819.050781 | 17854.730469 | 17790.890625 | 17814.939453 | 17814.939453 | 88190000 | |
2014-11-26 | 17812.25 | 17833.759766 | 17791.160156 | 17827.75 | 17827.75 | 67450000 | |
2014-11-28 | 17830.550781 | 17893.419922 | 17807.779297 | 17828.240234 | 17828.240234 | 80470000 | |
2014-12-01 | 17827.269531 | 17827.269531 | 17726.550781 | 17776.800781 | 17776.800781 | 86390000 | |
2014-12-02 | 17778.849609 | 17897.050781 | 17778.849609 | 17879.550781 | 17879.550781 | 81970000 | |
2014-12-03 | 17880.900391 | 17924.150391 | 17855.589844 | 17912.619141 | 17912.619141 | 99400000 | |
2014-12-04 | 17910.019531 | 17937.960938 | 17814.810547 | 17900.099609 | 17900.099609 | 76270000 | |
2014-12-05 | 17903.050781 | 17991.189453 | 17903.050781 | 17958.789063 | 17958.789063 | 79110000 | |
2014-12-08 | 17954.939453 | 17960.560547 | 17804.279297 | 17852.480469 | 17852.480469 | 88680000 | |
2014-12-09 | 17847.369141 | 17847.369141 | 17629.570313 | 17801.199219 | 17801.199219 | 100400000 | |
2014-12-10 | 17797.990234 | 17797.990234 | 17508.099609 | 17533.150391 | 17533.150391 | 115100000 | |
2014-12-11 | 17534.300781 | 17758.509766 | 17534.300781 | 17596.339844 | 17596.339844 | 90100000 | |
2014-12-12 | 17590.050781 | 17590.050781 | 17280.830078 | 17280.830078 | 17280.830078 | 121950000 | |
2014-12-15 | 17285.740234 | 17403.539063 | 17115.279297 | 17180.839844 | 17180.839844 | 114050000 | |
2014-12-16 | 17173.070313 | 17427.439453 | 17067.589844 | 17068.869141 | 17068.869141 | 116640000 | |
2014-12-17 | 17069.160156 | 17389.300781 | 17069.160156 | 17356.869141 | 17356.869141 | 118220000 | |
2014-12-18 | 17367.849609 | 17778.400391 | 17367.849609 | 17778.150391 | 17778.150391 | 123940000 | |
2014-12-19 | 17778.019531 | 17874.029297 | 17746.550781 | 17804.800781 | 17804.800781 | 343690000 | |
2014-12-22 | 17812.25 | 17962.779297 | 17812.25 | 17959.439453 | 17959.439453 | 98460000 | |
2014-12-23 | 17971.509766 | 18069.220703 | 17970.160156 | 18024.169922 | 18024.169922 | 82890000 | |
2014-12-24 | 18035.730469 | 18086.240234 | 18027.779297 | 18030.210938 | 18030.210938 | 42870000 | |
2014-12-26 | 18038.300781 | 18103.449219 | 18038.300781 | 18053.710938 | 18053.710938 | 52570000 | |
2014-12-29 | 18046.580078 | 18073.039063 | 18021.570313 | 18038.230469 | 18038.230469 | 53870000 | |
2014-12-30 | 18035.019531 | 18035.019531 | 17959.699219 | 17983.070313 | 17983.070313 | 47490000 | |
2014-12-31 | 17987.660156 | 18043.220703 | 17820.880859 | 17823.070313 | 17823.070313 | 82840000 | |
2015-01-02 | 17823.070313 | 17951.779297 | 17731.300781 | 17832.990234 | 17832.990234 | 76270000 | |
2015-01-05 | 17821.300781 | 17821.300781 | 17475.929688 | 17501.650391 | 17501.650391 | 116160000 | |
2015-01-06 | 17504.179688 | 17581.050781 | 17262.369141 | 17371.640625 | 17371.640625 | 101870000 | |
2015-01-07 | 17374.779297 | 17597.080078 | 17374.779297 | 17584.519531 | 17584.519531 | 91030000 | |
2015-01-08 | 17591.970703 | 17916.039063 | 17591.970703 | 17907.869141 | 17907.869141 | 114890000 | |
2015-01-09 | 17911.019531 | 17915.320313 | 17686.089844 | 17737.369141 | 17737.369141 | 93390000 | |
2015-01-12 | 17742.050781 | 17793.880859 | 17571.580078 | 17640.839844 | 17640.839844 | 92500000 | |
2015-01-13 | 17645.019531 | 17923.009766 | 17498.230469 | 17613.679688 | 17613.679688 | 99360000 | |
2015-01-14 | 17609.060547 | 17609.060547 | 17264.900391 | 17427.089844 | 17427.089844 | 109180000 | |
2015-01-15 | 17436.300781 | 17517.410156 | 17298.039063 | 17320.710938 | 17320.710938 | 94520000 | |
2015-01-16 | 17320 | 17528.369141 | 17243.550781 | 17511.570313 | 17511.570313 | 140480000 | |
2015-01-20 | 17516.960938 | 17588.699219 | 17346.730469 | 17515.230469 | 17515.230469 | 119600000 | |
2015-01-21 | 17509.960938 | 17599.580078 | 17396.039063 | 17554.279297 | 17554.279297 | 95530000 | |
2015-01-22 | 17557.289063 | 17840.890625 | 17482.539063 | 17813.980469 | 17813.980469 | 111980000 | |
2015-01-23 | 17812.5 | 17812.5 | 17667.529297 | 17672.599609 | 17672.599609 | 97110000 | |
2015-01-26 | 17668.109375 | 17696.359375 | 17567.599609 | 17678.699219 | 17678.699219 | 87220000 | |
2015-01-27 | 17638.529297 | 17638.529297 | 17288.310547 | 17387.210938 | 17387.210938 | 135940000 | |
2015-01-28 | 17402.910156 | 17484.410156 | 17189 | 17191.369141 | 17191.369141 | 115980000 | |
2015-01-29 | 17195.289063 | 17433.130859 | 17136.300781 | 17416.849609 | 17416.849609 | 111690000 | |
2015-01-30 | 17416.849609 | 17419.900391 | 17156.820313 | 17164.949219 | 17164.949219 | 168560000 | |
2015-02-02 | 17169.990234 | 17367.679688 | 17037.759766 | 17361.039063 | 17361.039063 | 108090000 | |
2015-02-03 | 17369.970703 | 17670.759766 | 17369.970703 | 17666.400391 | 17666.400391 | 112860000 | |
2015-02-04 | 17664.990234 | 17782.220703 | 17603.210938 | 17673.019531 | 17673.019531 | 102560000 | |
2015-02-05 | 17677.259766 | 17889.580078 | 17677.259766 | 17884.880859 | 17884.880859 | 79890000 | |
2015-02-06 | 17881.539063 | 17951.089844 | 17764.400391 | 17824.289063 | 17824.289063 | 93610000 | |
2015-02-09 | 17821.490234 | 17821.490234 | 17685.320313 | 17729.210938 | 17729.210938 | 81590000 | |
2015-02-10 | 17736.150391 | 17890.339844 | 17729.240234 | 17868.759766 | 17868.759766 | 89930000 | |
2015-02-11 | 17867.859375 | 17897.210938 | 17759.650391 | 17862.140625 | 17862.140625 | 89890000 | |
2015-02-12 | 17862.140625 | 17975.650391 | 17862.140625 | 17972.380859 | 17972.380859 | 117160000 | |
2015-02-13 | 17968.650391 | 18037.410156 | 17961.759766 | 18019.349609 | 18019.349609 | 85230000 | |
2015-02-17 | 18019.800781 | 18052.009766 | 17951.410156 | 18047.580078 | 18047.580078 | 98760000 | |
2015-02-18 | 18045.720703 | 18048.699219 | 17982.199219 | 18029.849609 | 18029.849609 | 75090000 | |
2015-02-19 | 18028.669922 | 18028.669922 | 17924.599609 | 17985.769531 | 17985.769531 | 79130000 | |
2015-02-20 | 17985.769531 | 18144.289063 | 17878.369141 | 18140.439453 | 18140.439453 | 111390000 | |
2015-02-23 | 18140.759766 | 18141.210938 | 18054.839844 | 18116.839844 | 18116.839844 | 83670000 | |
2015-02-24 | 18112.570313 | 18231.089844 | 18098.730469 | 18209.189453 | 18209.189453 | 79310000 | |
2015-02-25 | 18208.669922 | 18244.380859 | 18182.759766 | 18224.570313 | 18224.570313 | 80480000 | |
2015-02-26 | 18224.410156 | 18239.429688 | 18157.070313 | 18214.419922 | 18214.419922 | 81500000 | |
2015-02-27 | 18213.259766 | 18213.259766 | 18132.380859 | 18132.699219 | 18132.699219 | 101110000 | |
2015-03-02 | 18134.050781 | 18288.630859 | 18122.589844 | 18288.630859 | 18288.630859 | 89790000 | |
2015-03-03 | 18281.949219 | 18281.949219 | 18136.880859 | 18203.369141 | 18203.369141 | 83830000 | |
2015-03-04 | 18203.369141 | 18203.369141 | 18029.5 | 18096.900391 | 18096.900391 | 80900000 | |
2015-03-05 | 18096.900391 | 18160.349609 | 18087.650391 | 18135.720703 | 18135.720703 | 75840000 | |
2015-03-06 | 18135.720703 | 18135.720703 | 17825.150391 | 17856.779297 | 17856.779297 | 113350000 | |
2015-03-09 | 17856.560547 | 18031.039063 | 17856.560547 | 17995.720703 | 17995.720703 | 85820000 | |
2015-03-10 | 17989.560547 | 17989.560547 | 17662.939453 | 17662.939453 | 17662.939453 | 120450000 | |
2015-03-11 | 17662.939453 | 17731.779297 | 17627 | 17635.390625 | 17635.390625 | 102120000 | |
2015-03-12 | 17626.839844 | 17900.099609 | 17620.490234 | 17895.220703 | 17895.220703 | 111550000 | |
2015-03-13 | 17889.050781 | 17889.050781 | 17629.890625 | 17749.310547 | 17749.310547 | 113620000 | |
2015-03-16 | 17751.240234 | 17988.5 | 17751.240234 | 17977.419922 | 17977.419922 | 101760000 | |
2015-03-17 | 17972.220703 | 17972.220703 | 17785.789063 | 17849.080078 | 17849.080078 | 82560000 | |
2015-03-18 | 17846.800781 | 18097.119141 | 17697.519531 | 18076.189453 | 18076.189453 | 130950000 | |
2015-03-19 | 18072.580078 | 18072.990234 | 17934.240234 | 17959.029297 | 17959.029297 | 107820000 | |
2015-03-20 | 17961.130859 | 18197.289063 | 17961.130859 | 18127.650391 | 18127.650391 | 333870000 | |
2015-03-23 | 18136.730469 | 18205.929688 | 18116.039063 | 18116.039063 | 18116.039063 | 98030000 | |
2015-03-24 | 18110.869141 | 18149.240234 | 18010.439453 | 18011.140625 | 18011.140625 | 87190000 | |
2015-03-25 | 18012.609375 | 18041.970703 | 17718.539063 | 17718.539063 | 17718.539063 | 106560000 | |
2015-03-26 | 17716.269531 | 17759.509766 | 17579.269531 | 17678.230469 | 17678.230469 | 117740000 | |
2015-03-27 | 17673.630859 | 17729.140625 | 17630.490234 | 17712.660156 | 17712.660156 | 103220000 | |
2015-03-30 | 17727.480469 | 18008.640625 | 17727.480469 | 17976.310547 | 17976.310547 | 104040000 | |
2015-03-31 | 17965.369141 | 17965.369141 | 17773.019531 | 17776.119141 | 17776.119141 | 119470000 | |
2015-04-01 | 17778.519531 | 17778.519531 | 17585.009766 | 17698.179688 | 17698.179688 | 103360000 | |
2015-04-02 | 17699.519531 | 17815.029297 | 17673.490234 | 17763.240234 | 17763.240234 | 87370000 | |
2015-04-06 | 17755.5 | 17941.789063 | 17646.800781 | 17880.849609 | 17880.849609 | 100850000 | |
2015-04-07 | 17884.320313 | 17983.119141 | 17871.210938 | 17875.419922 | 17875.419922 | 72150000 | |
2015-04-08 | 17877.619141 | 17976.199219 | 17822.230469 | 17902.509766 | 17902.509766 | 76820000 | |
2015-04-09 | 17902.509766 | 17984.220703 | 17823.099609 | 17958.730469 | 17958.730469 | 86740000 | |
2015-04-10 | 17956.730469 | 18066.759766 | 17945.550781 | 18057.650391 | 18057.650391 | 116410000 | |
2015-04-13 | 18052.320313 | 18107.570313 | 17974.810547 | 17977.039063 | 17977.039063 | 120090000 | |
2015-04-14 | 17979.109375 | 18075.599609 | 17905.480469 | 18036.699219 | 18036.699219 | 82830000 | |
2015-04-15 | 18045.710938 | 18160.519531 | 18045.710938 | 18112.609375 | 18112.609375 | 113610000 | |
2015-04-16 | 18106.269531 | 18169.259766 | 18063.859375 | 18105.769531 | 18105.769531 | 89520000 | |
2015-04-17 | 18102.560547 | 18102.560547 | 17748.529297 | 17826.300781 | 17826.300781 | 138860000 | |
2015-04-20 | 17841.179688 | 18092.220703 | 17841.179688 | 18034.929688 | 18034.929688 | 103160000 | |
2015-04-21 | 18034.230469 | 18109.699219 | 17929.630859 | 17949.589844 | 17949.589844 | 95180000 | |
2015-04-22 | 17950.820313 | 18056.019531 | 17887.759766 | 18038.269531 | 18038.269531 | 91260000 | |
2015-04-23 | 18031.900391 | 18133.029297 | 17966.769531 | 18058.689453 | 18058.689453 | 100240000 | |
2015-04-24 | 18056.419922 | 18108.869141 | 18009.080078 | 18080.140625 | 18080.140625 | 119130000 | |
2015-04-27 | 18097.890625 | 18175.560547 | 18024.660156 | 18037.970703 | 18037.970703 | 121110000 | |
2015-04-28 | 18035.900391 | 18119.650391 | 17917.359375 | 18110.140625 | 18110.140625 | 124930000 | |
2015-04-29 | 18093.689453 | 18096.460938 | 17953.689453 | 18035.529297 | 18035.529297 | 102080000 | |
2015-04-30 | 18033.330078 | 18033.330078 | 17774.890625 | 17840.519531 | 17840.519531 | 129180000 | |
2015-05-01 | 17859.269531 | 18028.890625 | 17859.269531 | 18024.060547 | 18024.060547 | 91700000 | |
2015-05-04 | 18026.019531 | 18133.759766 | 18026.019531 | 18070.400391 | 18070.400391 | 86010000 | |
2015-05-05 | 18062.529297 | 18086.009766 | 17905.710938 | 17928.199219 | 17928.199219 | 95340000 | |
2015-05-06 | 17934.810547 | 18019.75 | 17733.119141 | 17841.980469 | 17841.980469 | 100430000 | |
2015-05-07 | 17840.25 | 17973.070313 | 17796.939453 | 17924.060547 | 17924.060547 | 80920000 | |
2015-05-08 | 17933.640625 | 18205.230469 | 17933.640625 | 18191.109375 | 18191.109375 | 94960000 | |
2015-05-11 | 18187.779297 | 18199.949219 | 18089.109375 | 18105.169922 | 18105.169922 | 86050000 | |
2015-05-12 | 18096.160156 | 18119.179688 | 17924.800781 | 18068.230469 | 18068.230469 | 89270000 | |
2015-05-13 | 18070.369141 | 18132.789063 | 18039.199219 | 18060.490234 | 18060.490234 | 85180000 | |
2015-05-14 | 18062.490234 | 18255.210938 | 18062.490234 | 18252.240234 | 18252.240234 | 91580000 | |
2015-05-15 | 18251.970703 | 18272.720703 | 18215.070313 | 18272.560547 | 18272.560547 | 108220000 | |
2015-05-18 | 18267.25 | 18325.539063 | 18244.259766 | 18298.880859 | 18298.880859 | 79080000 | |
2015-05-19 | 18300.480469 | 18351.359375 | 18261.349609 | 18312.390625 | 18312.390625 | 87200000 | |
2015-05-20 | 18315.060547 | 18350.130859 | 18272.560547 | 18285.400391 | 18285.400391 | 80190000 | |
2015-05-21 | 18285.869141 | 18314.890625 | 18249.900391 | 18285.740234 | 18285.740234 | 84270000 | |
2015-05-22 | 18286.869141 | 18286.869141 | 18217.140625 | 18232.019531 | 18232.019531 | 78890000 | |
2015-05-26 | 18229.75 | 18229.75 | 17990.019531 | 18041.539063 | 18041.539063 | 109440000 | |
2015-05-27 | 18045.080078 | 18190.349609 | 18045.080078 | 18162.990234 | 18162.990234 | 96400000 | |
2015-05-28 | 18154.140625 | 18154.140625 | 18066.400391 | 18126.119141 | 18126.119141 | 67510000 | |
2015-05-29 | 18128.119141 | 18128.119141 | 17967.740234 | 18010.679688 | 18010.679688 | 139810000 | |
2015-06-01 | 18017.820313 | 18105.830078 | 17982.060547 | 18040.369141 | 18040.369141 | 85640000 | |
2015-06-02 | 18033.330078 | 18091.869141 | 17925.330078 | 18011.939453 | 18011.939453 | 77550000 | |
2015-06-03 | 18018.419922 | 18168.089844 | 18010.419922 | 18076.269531 | 18076.269531 | 73120000 | |
2015-06-04 | 18072.470703 | 18087.150391 | 17876.949219 | 17905.580078 | 17905.580078 | 93470000 | |
2015-06-05 | 17905.380859 | 17940.779297 | 17822.900391 | 17849.460938 | 17849.460938 | 89140000 | |
2015-06-08 | 17849.460938 | 17852.349609 | 17760.609375 | 17766.550781 | 17766.550781 | 86300000 | |
2015-06-09 | 17766.949219 | 17817.830078 | 17714.970703 | 17764.039063 | 17764.039063 | 90550000 | |
2015-06-10 | 17765.380859 | 18045.140625 | 17765.380859 | 18000.400391 | 18000.400391 | 96980000 | |
2015-06-11 | 18001.269531 | 18109.769531 | 18001.269531 | 18039.369141 | 18039.369141 | 89490000 | |
2015-06-12 | 18035.830078 | 18035.830078 | 17857.070313 | 17898.839844 | 17898.839844 | 83760000 | |
2015-06-15 | 17890.759766 | 17890.759766 | 17698.419922 | 17791.169922 | 17791.169922 | 91920000 | |
2015-06-16 | 17787.429688 | 17919.619141 | 17774.119141 | 17904.480469 | 17904.480469 | 77510000 | |
2015-06-17 | 17909.580078 | 17998 | 17839.650391 | 17935.740234 | 17935.740234 | 92410000 | |
2015-06-18 | 17944.609375 | 18174.730469 | 17944.609375 | 18115.839844 | 18115.839844 | 94460000 | |
2015-06-19 | 18116.240234 | 18117.710938 | 18010.580078 | 18015.949219 | 18015.949219 | 258300000 | |
2015-06-22 | 18027.630859 | 18181.669922 | 18027.630859 | 18119.779297 | 18119.779297 | 77780000 | |
2015-06-23 | 18121.779297 | 18188.810547 | 18108.099609 | 18144.070313 | 18144.070313 | 75970000 | |
2015-06-24 | 18139.099609 | 18139.099609 | 17966.070313 | 17966.070313 | 17966.070313 | 104980000 | |
2015-06-25 | 17977.109375 | 18036.099609 | 17890.359375 | 17890.359375 | 17890.359375 | 78990000 | |
2015-06-26 | 17892.029297 | 18013.150391 | 17892.029297 | 17946.679688 | 17946.679688 | 158120000 | |
2015-06-29 | 17936.740234 | 17936.740234 | 17590.550781 | 17596.349609 | 17596.349609 | 116340000 | |
2015-06-30 | 17599.960938 | 17714.660156 | 17576.5 | 17619.509766 | 17619.509766 | 126460000 | |
2015-07-01 | 17638.119141 | 17801.830078 | 17638.119141 | 17757.910156 | 17757.910156 | 87010000 | |
2015-07-02 | 17763.320313 | 17825.490234 | 17687.519531 | 17730.109375 | 17730.109375 | 83080000 | |
2015-07-06 | 17728.080078 | 17734.359375 | 17564.359375 | 17683.580078 | 17683.580078 | 90130000 | |
2015-07-07 | 17684.919922 | 17793.449219 | 17465.679688 | 17776.910156 | 17776.910156 | 105840000 | |
2015-07-08 | 17759.009766 | 17759.009766 | 17496.220703 | 17515.419922 | 17515.419922 | 69830000 | |
2015-07-09 | 17530.380859 | 17764.849609 | 17530.380859 | 17548.619141 | 17548.619141 | 100520000 | |
2015-07-10 | 17561.119141 | 17797.490234 | 17561.119141 | 17760.410156 | 17760.410156 | 85800000 | |
2015-07-13 | 17787.269531 | 17987.570313 | 17787.269531 | 17977.679688 | 17977.679688 | 86380000 | |
2015-07-14 | 17974.609375 | 18072.820313 | 17956.169922 | 18053.580078 | 18053.580078 | 76740000 | |
2015-07-15 | 18053.380859 | 18090.390625 | 18010.150391 | 18050.169922 | 18050.169922 | 80460000 | |
2015-07-16 | 18078.160156 | 18131.609375 | 18065.330078 | 18120.25 | 18120.25 | 85030000 | |
2015-07-17 | 18117.580078 | 18121.119141 | 18032.060547 | 18086.449219 | 18086.449219 | 106510000 | |
2015-07-20 | 18085.910156 | 18137.119141 | 18064.5 | 18100.410156 | 18100.410156 | 75060000 | |
2015-07-21 | 18096.669922 | 18096.669922 | 17868.339844 | 17919.289063 | 17919.289063 | 100170000 | |
2015-07-22 | 17918.349609 | 17919.349609 | 17807.410156 | 17851.039063 | 17851.039063 | 112370000 | |
2015-07-23 | 17853.779297 | 17860.949219 | 17705.029297 | 17731.919922 | 17731.919922 | 88600000 | |
2015-07-24 | 17731.050781 | 17756.539063 | 17553.730469 | 17568.529297 | 17568.529297 | 103470000 | |
2015-07-27 | 17561.779297 | 17561.779297 | 17399.169922 | 17440.589844 | 17440.589844 | 117860000 | |
2015-07-28 | 17449.810547 | 17650.070313 | 17449.810547 | 17630.269531 | 17630.269531 | 103450000 | |
2015-07-29 | 17631.400391 | 17776.779297 | 17629.199219 | 17751.390625 | 17751.390625 | 93140000 | |
2015-07-30 | 17743.240234 | 17761.25 | 17640.849609 | 17745.980469 | 17745.980469 | 76650000 | |
2015-07-31 | 17755.869141 | 17783.589844 | 17671.589844 | 17689.859375 | 17689.859375 | 106120000 | |
2015-08-03 | 17696.740234 | 17704.759766 | 17496.609375 | 17598.199219 | 17598.199219 | 87880000 | |
2015-08-04 | 17596.929688 | 17635.779297 | 17505.5 | 17550.689453 | 17550.689453 | 99060000 | |
2015-08-05 | 17555.240234 | 17661.369141 | 17492.900391 | 17540.470703 | 17540.470703 | 102450000 | |
2015-08-06 | 17542.609375 | 17572.039063 | 17362.859375 | 17419.75 | 17419.75 | 96170000 | |
2015-08-07 | 17414.939453 | 17414.939453 | 17279.080078 | 17373.380859 | 17373.380859 | 81800000 | |
2015-08-10 | 17375.179688 | 17629.130859 | 17375.179688 | 17615.169922 | 17615.169922 | 92430000 | |
2015-08-11 | 17593.589844 | 17593.589844 | 17352.630859 | 17402.839844 | 17402.839844 | 103010000 | |
2015-08-12 | 17382.929688 | 17423.900391 | 17125.810547 | 17402.509766 | 17402.509766 | 120400000 | |
2015-08-13 | 17401.640625 | 17481.779297 | 17341.339844 | 17408.25 | 17408.25 | 88550000 | |
2015-08-14 | 17410.119141 | 17492.900391 | 17394.060547 | 17477.400391 | 17477.400391 | 82120000 | |
2015-08-17 | 17472.660156 | 17551.400391 | 17341.720703 | 17545.179688 | 17545.179688 | 73380000 | |
2015-08-18 | 17537.300781 | 17568.400391 | 17486.419922 | 17511.339844 | 17511.339844 | 79900000 | |
2015-08-19 | 17508.740234 | 17517.189453 | 17282.419922 | 17348.730469 | 17348.730469 | 104720000 | |
2015-08-20 | 17345.320313 | 17345.320313 | 16990.689453 | 16990.689453 | 16990.689453 | 128530000 | |
2015-08-21 | 16990.689453 | 16990.689453 | 16459.550781 | 16459.75 | 16459.75 | 225170000 | |
2015-08-24 | 16459.75 | 16459.75 | 15370.330078 | 15871.349609 | 15871.349609 | 293920000 | |
2015-08-25 | 15882.269531 | 16312.94043 | 15651.240234 | 15666.44043 | 15666.44043 | 213220000 | |
2015-08-26 | 15676.259766 | 16303.75 | 15676.259766 | 16285.509766 | 16285.509766 | 208420000 | |
2015-08-27 | 16285.509766 | 16666.689453 | 16285.509766 | 16654.769531 | 16654.769531 | 171980000 | |
2015-08-28 | 16649.419922 | 16669.970703 | 16535.179688 | 16643.009766 | 16643.009766 | 131790000 | |
2015-08-31 | 16632.019531 | 16632.019531 | 16444.050781 | 16528.029297 | 16528.029297 | 141440000 | |
2015-09-01 | 16528.029297 | 16528.029297 | 15979.950195 | 16058.349609 | 16058.349609 | 171390000 | |
2015-09-02 | 16058.349609 | 16352.580078 | 16058.349609 | 16351.379883 | 16351.379883 | 133480000 | |
2015-09-03 | 16364.339844 | 16550.070313 | 16317.30957 | 16374.759766 | 16374.759766 | 109730000 | |
2015-09-04 | 16371.759766 | 16371.759766 | 16026.610352 | 16102.379883 | 16102.379883 | 127270000 | |
2015-09-08 | 16109.929688 | 16503.410156 | 16109.929688 | 16492.679688 | 16492.679688 | 123870000 | |
2015-09-09 | 16505.039063 | 16664.650391 | 16220.099609 | 16253.570313 | 16253.570313 | 118790000 | |
2015-09-10 | 16252.570313 | 16441.939453 | 16212.080078 | 16330.400391 | 16330.400391 | 122690000 | |
2015-09-11 | 16330.400391 | 16434.759766 | 16244.650391 | 16433.089844 | 16433.089844 | 104630000 | |
2015-09-14 | 16450.859375 | 16450.859375 | 16330.870117 | 16370.959961 | 16370.959961 | 92660000 | |
2015-09-15 | 16382.580078 | 16644.109375 | 16382.580078 | 16599.849609 | 16599.849609 | 93050000 | |
2015-09-16 | 16599.509766 | 16755.980469 | 16593.900391 | 16739.949219 | 16739.949219 | 99620000 | |
2015-09-17 | 16738.080078 | 16933.429688 | 16639.929688 | 16674.740234 | 16674.740234 | 129600000 | |
2015-09-18 | 16674.740234 | 16674.740234 | 16343.759766 | 16384.580078 | 16384.580078 | 341690000 | |
2015-09-21 | 16406.099609 | 16578.599609 | 16391.880859 | 16510.189453 | 16510.189453 | 90730000 | |
2015-09-22 | 16477.449219 | 16477.449219 | 16221.730469 | 16330.469727 | 16330.469727 | 119010000 | |
2015-09-23 | 16332.80957 | 16355.290039 | 16211.980469 | 16279.889648 | 16279.889648 | 86030000 | |
2015-09-24 | 16257.110352 | 16257.110352 | 16016.360352 | 16201.320313 | 16201.320313 | 122220000 | |
2015-09-25 | 16205.070313 | 16465.230469 | 16205.070313 | 16314.669922 | 16314.669922 | 130790000 | |
2015-09-28 | 16313.259766 | 16313.259766 | 15981.849609 | 16001.889648 | 16001.889648 | 139930000 | |
2015-09-29 | 16001.759766 | 16118.889648 | 15942.370117 | 16049.129883 | 16049.129883 | 121160000 | |
2015-09-30 | 16057.080078 | 16297.599609 | 16057.080078 | 16284.700195 | 16284.700195 | 145740000 | |
2015-10-01 | 16278.620117 | 16348.870117 | 16073.820313 | 16272.009766 | 16272.009766 | 111420000 | |
2015-10-02 | 16258.25 | 16472.769531 | 16013.660156 | 16472.369141 | 16472.369141 | 136870000 | |
2015-10-05 | 16502.099609 | 16798.369141 | 16502.099609 | 16776.429688 | 16776.429688 | 127660000 | |
2015-10-06 | 16774.019531 | 16865.089844 | 16746.029297 | 16790.189453 | 16790.189453 | 120010000 | |
2015-10-07 | 16805.419922 | 16963.300781 | 16765 | 16912.289063 | 16912.289063 | 115690000 | |
2015-10-08 | 16904.169922 | 17081.279297 | 16859.339844 | 17050.75 | 17050.75 | 100730000 | |
2015-10-09 | 17054.689453 | 17110.880859 | 17027.230469 | 17084.490234 | 17084.490234 | 103730000 | |
2015-10-12 | 17082.289063 | 17139.210938 | 17064.580078 | 17131.859375 | 17131.859375 | 72500000 | |
2015-10-13 | 17113.550781 | 17172.810547 | 17034.449219 | 17081.890625 | 17081.890625 | 99400000 | |
2015-10-14 | 17079.080078 | 17111.380859 | 16887.669922 | 16924.75 | 16924.75 | 120110000 | |
2015-10-15 | 16944.859375 | 17144.419922 | 16933.570313 | 17141.75 | 17141.75 | 122960000 | |
2015-10-16 | 17141.75 | 17220.019531 | 17107.349609 | 17215.970703 | 17215.970703 | 145880000 | |
2015-10-19 | 17209.429688 | 17235.949219 | 17129.189453 | 17230.539063 | 17230.539063 | 118430000 | |
2015-10-20 | 17228.470703 | 17264.880859 | 17147.990234 | 17217.109375 | 17217.109375 | 106670000 | |
2015-10-21 | 17225.929688 | 17314.990234 | 17153.130859 | 17168.609375 | 17168.609375 | 107100000 | |
2015-10-22 | 17180.880859 | 17505.179688 | 17180.880859 | 17489.160156 | 17489.160156 | 152420000 | |
2015-10-23 | 17525.109375 | 17679.369141 | 17525.109375 | 17646.699219 | 17646.699219 | 158090000 | |
2015-10-26 | 17649.570313 | 17660.699219 | 17602.509766 | 17623.050781 | 17623.050781 | 116660000 | |
2015-10-27 | 17608.890625 | 17635.179688 | 17540.570313 | 17581.429688 | 17581.429688 | 113960000 | |
2015-10-28 | 17586.689453 | 17779.949219 | 17556.710938 | 17779.519531 | 17779.519531 | 115630000 | |
2015-10-29 | 17771.5 | 17786 | 17684.720703 | 17755.800781 | 17755.800781 | 90300000 | |
2015-10-30 | 17756.599609 | 17799.960938 | 17662.869141 | 17663.539063 | 17663.539063 | 149250000 | |
2015-11-02 | 17672.619141 | 17845.900391 | 17655.019531 | 17828.759766 | 17828.759766 | 100840000 | |
2015-11-03 | 17819.740234 | 17977.849609 | 17796.019531 | 17918.150391 | 17918.150391 | 92290000 | |
2015-11-04 | 17929.580078 | 17964.119141 | 17828.830078 | 17867.580078 | 17867.580078 | 99890000 | |
2015-11-05 | 17871.25 | 17929.509766 | 17779.189453 | 17863.429688 | 17863.429688 | 98910000 | |
2015-11-06 | 17855.220703 | 17912.039063 | 17768.599609 | 17910.330078 | 17910.330078 | 107450000 | |
2015-11-09 | 17900.779297 | 17900.779297 | 17667.779297 | 17730.480469 | 17730.480469 | 121210000 | |
2015-11-10 | 17724.130859 | 17768.660156 | 17657.720703 | 17758.210938 | 17758.210938 | 108640000 | |
2015-11-11 | 17769.5 | 17807.179688 | 17696.910156 | 17702.220703 | 17702.220703 | 95230000 | |
2015-11-12 | 17691.929688 | 17691.929688 | 17443.5 | 17448.070313 | 17448.070313 | 113660000 | |
2015-11-13 | 17439.25 | 17439.25 | 17238.890625 | 17245.240234 | 17245.240234 | 134640000 | |
2015-11-16 | 17229.939453 | 17483.009766 | 17210.429688 | 17483.009766 | 17483.009766 | 137590000 | |
2015-11-17 | 17486.990234 | 17599.330078 | 17451.410156 | 17489.5 | 17489.5 | 167190000 | |
2015-11-18 | 17485.490234 | 17752.160156 | 17485.490234 | 17737.160156 | 17737.160156 | 106810000 | |
2015-11-19 | 17739.830078 | 17772.970703 | 17681.980469 | 17732.75 | 17732.75 | 114630000 | |
2015-11-20 | 17732.75 | 17914.339844 | 17732.75 | 17823.810547 | 17823.810547 | 153140000 | |
2015-11-23 | 17823.609375 | 17868.179688 | 17751.529297 | 17792.679688 | 17792.679688 | 134680000 | |
2015-11-24 | 17770.900391 | 17862.599609 | 17683.509766 | 17812.189453 | 17812.189453 | 127170000 | |
2015-11-25 | 17820.810547 | 17854.919922 | 17801.830078 | 17813.390625 | 17813.390625 | 82540000 | |
2015-11-27 | 17806.039063 | 17830.359375 | 17749.320313 | 17813.390625 | 17813.390625 | 82540000 | |
2015-11-30 | 17802.839844 | 17837.240234 | 17719.789063 | 17719.919922 | 17719.919922 | 155560000 | |
2015-12-01 | 17719.720703 | 17895.5 | 17719.720703 | 17888.349609 | 17888.349609 | 103880000 | |
2015-12-02 | 17883.140625 | 17901.580078 | 17708.199219 | 17729.679688 | 17729.679688 | 102860000 | |
2015-12-03 | 17741.570313 | 17780.589844 | 17425.560547 | 17477.669922 | 17477.669922 | 126990000 | |
2015-12-04 | 17482.679688 | 17866.470703 | 17482.679688 | 17847.630859 | 17847.630859 | 137650000 | |
2015-12-07 | 17845.490234 | 17845.490234 | 17639.25 | 17730.509766 | 17730.509766 | 99670000 | |
2015-12-08 | 17703.990234 | 17703.990234 | 17485.390625 | 17568 | 17568 | 113720000 | |
2015-12-09 | 17558.179688 | 17767.689453 | 17403.509766 | 17492.300781 | 17492.300781 | 122020000 | |
2015-12-10 | 17493.169922 | 17697.740234 | 17474.660156 | 17574.75 | 17574.75 | 107310000 | |
2015-12-11 | 17574.75 | 17574.75 | 17230.5 | 17265.210938 | 17265.210938 | 134510000 | |
2015-12-14 | 17277.109375 | 17378.019531 | 17138.470703 | 17368.5 | 17368.5 | 142540000 | |
2015-12-15 | 17374.779297 | 17627.630859 | 17341.179688 | 17524.910156 | 17524.910156 | 123430000 | |
2015-12-16 | 17530.849609 | 17784.359375 | 17483.679688 | 17749.089844 | 17749.089844 | 123790000 | |
2015-12-17 | 17756.539063 | 17796.759766 | 17493.5 | 17495.839844 | 17495.839844 | 115780000 | |
2015-12-18 | 17495.039063 | 17496.580078 | 17124.310547 | 17128.550781 | 17128.550781 | 344560000 | |
2015-12-21 | 17154.939453 | 17272.359375 | 17116.730469 | 17251.619141 | 17251.619141 | 114910000 | |
2015-12-22 | 17253.550781 | 17451.109375 | 17242.859375 | 17417.269531 | 17417.269531 | 91570000 | |
2015-12-23 | 17427.630859 | 17607.919922 | 17427.630859 | 17602.609375 | 17602.609375 | 92820000 | |
2015-12-24 | 17593.259766 | 17606.339844 | 17543.949219 | 17552.169922 | 17552.169922 | 40350000 | |
2015-12-28 | 17535.660156 | 17536.900391 | 17437.339844 | 17528.269531 | 17528.269531 | 59770000 | |
2015-12-29 | 17547.369141 | 17750.019531 | 17547.369141 | 17720.980469 | 17720.980469 | 69860000 | |
2015-12-30 | 17711.939453 | 17714.130859 | 17588.869141 | 17603.869141 | 17603.869141 | 59760000 | |
2015-12-31 | 17590.660156 | 17590.660156 | 17421.160156 | 17425.029297 | 17425.029297 | 93690000 | |
2016-01-04 | 17405.480469 | 17405.480469 | 16957.630859 | 17148.939453 | 17148.939453 | 148060000 | |
2016-01-05 | 17147.5 | 17195.839844 | 17038.609375 | 17158.660156 | 17158.660156 | 105750000 | |
2016-01-06 | 17154.830078 | 17154.830078 | 16817.619141 | 16906.509766 | 16906.509766 | 120250000 | |
2016-01-07 | 16888.359375 | 16888.359375 | 16463.630859 | 16514.099609 | 16514.099609 | 176240000 | |
2016-01-08 | 16519.169922 | 16651.890625 | 16314.570313 | 16346.450195 | 16346.450195 | 141850000 | |
2016-01-11 | 16358.709961 | 16461.849609 | 16232.030273 | 16398.570313 | 16398.570313 | 127790000 | |
2016-01-12 | 16419.109375 | 16591.349609 | 16322.070313 | 16516.220703 | 16516.220703 | 117480000 | |
2016-01-13 | 16526.630859 | 16593.509766 | 16123.200195 | 16151.410156 | 16151.410156 | 153530000 | |
2016-01-14 | 16159.009766 | 16482.050781 | 16075.120117 | 16379.049805 | 16379.049805 | 158830000 | |
2016-01-15 | 16354.330078 | 16354.330078 | 15842.110352 | 15988.080078 | 15988.080078 | 239210000 | |
2016-01-19 | 16009.450195 | 16171.959961 | 15900.25 | 16016.019531 | 16016.019531 | 144360000 | |
2016-01-20 | 15989.450195 | 15989.450195 | 15450.55957 | 15766.740234 | 15766.740234 | 191870000 | |
2016-01-21 | 15768.870117 | 16038.589844 | 15704.660156 | 15882.679688 | 15882.679688 | 145140000 | |
2016-01-22 | 15921.099609 | 16136.790039 | 15921.099609 | 16093.509766 | 16093.509766 | 145850000 | |
2016-01-25 | 16086.459961 | 16086.459961 | 15880.150391 | 15885.219727 | 15885.219727 | 123250000 | |
2016-01-26 | 15893.160156 | 16185.790039 | 15893.160156 | 16167.230469 | 16167.230469 | 118210000 | |
2016-01-27 | 16168.740234 | 16235.030273 | 15878.299805 | 15944.459961 | 15944.459961 | 138350000 | |
2016-01-28 | 15960.280273 | 16102.139648 | 15863.719727 | 16069.639648 | 16069.639648 | 130120000 | |
2016-01-29 | 16090.259766 | 16466.300781 | 16090.259766 | 16466.300781 | 16466.300781 | 217940000 | |
2016-02-01 | 16453.630859 | 16510.980469 | 16299.469727 | 16449.179688 | 16449.179688 | 114450000 | |
2016-02-02 | 16420.210938 | 16420.210938 | 16108.44043 | 16153.540039 | 16153.540039 | 126210000 | |
2016-02-03 | 16186.200195 | 16381.69043 | 15960.450195 | 16336.660156 | 16336.660156 | 141870000 | |
2016-02-04 | 16329.669922 | 16485.839844 | 16266.160156 | 16416.580078 | 16416.580078 | 131490000 | |
2016-02-05 | 16417.949219 | 16423.630859 | 16129.80957 | 16204.969727 | 16204.969727 | 139010000 | |
2016-02-08 | 16147.509766 | 16147.509766 | 15803.549805 | 16027.049805 | 16027.049805 | 165880000 | |
2016-02-09 | 16005.410156 | 16136.620117 | 15881.110352 | 16014.379883 | 16014.379883 | 127740000 | |
2016-02-10 | 16035.610352 | 16201.889648 | 15899.910156 | 15914.740234 | 15914.740234 | 122290000 | |
2016-02-11 | 15897.820313 | 15897.820313 | 15503.009766 | 15660.179688 | 15660.179688 | 172070000 | |
2016-02-12 | 15691.620117 | 15974.040039 | 15691.620117 | 15973.839844 | 15973.839844 | 132550000 | |
2016-02-16 | 16012.389648 | 16196.410156 | 16012.389648 | 16196.410156 | 16196.410156 | 142030000 | |
2016-02-17 | 16217.980469 | 16486.119141 | 16217.980469 | 16453.830078 | 16453.830078 | 124080000 | |
2016-02-18 | 16483.759766 | 16511.839844 | 16390.429688 | 16413.429688 | 16413.429688 | 104950000 | |
2016-02-19 | 16410.960938 | 16410.960938 | 16278 | 16391.990234 | 16391.990234 | 134340000 | |
2016-02-22 | 16417.130859 | 16664.240234 | 16417.130859 | 16620.660156 | 16620.660156 | 102240000 | |
2016-02-23 | 16610.390625 | 16610.390625 | 16403.529297 | 16431.779297 | 16431.779297 | 98170000 | |
2016-02-24 | 16418.839844 | 16507.390625 | 16165.860352 | 16484.990234 | 16484.990234 | 93620000 | |
2016-02-25 | 16504.380859 | 16697.980469 | 16458.419922 | 16697.289063 | 16697.289063 | 94120000 | |
2016-02-26 | 16712.699219 | 16795.980469 | 16623.910156 | 16639.970703 | 16639.970703 | 98480000 | |
2016-02-29 | 16634.150391 | 16726.119141 | 16510.400391 | 16516.5 | 16516.5 | 126220000 | |
2016-03-01 | 16545.669922 | 16865.560547 | 16545.669922 | 16865.080078 | 16865.080078 | 105050000 | |
2016-03-02 | 16851.169922 | 16900.169922 | 16766.320313 | 16899.320313 | 16899.320313 | 104470000 | |
2016-03-03 | 16896.169922 | 16944.310547 | 16820.730469 | 16943.900391 | 16943.900391 | 91110000 | |
2016-03-04 | 16945 | 17062.380859 | 16898.839844 | 17006.769531 | 17006.769531 | 106910000 | |
2016-03-07 | 16991.289063 | 17099.25 | 16940.480469 | 17073.949219 | 17073.949219 | 100290000 | |
2016-03-08 | 17050.669922 | 17072.789063 | 16921.509766 | 16964.099609 | 16964.099609 | 108380000 | |
2016-03-09 | 16969.169922 | 17048.5 | 16947.939453 | 17000.359375 | 17000.359375 | 116690000 | |
2016-03-10 | 17006.050781 | 17130.109375 | 16821.859375 | 16995.130859 | 16995.130859 | 117570000 | |
2016-03-11 | 17014.990234 | 17220.089844 | 17014.990234 | 17213.310547 | 17213.310547 | 123420000 | |
2016-03-14 | 17207.490234 | 17275.070313 | 17161.160156 | 17229.130859 | 17229.130859 | 96350000 | |
2016-03-15 | 17217.150391 | 17251.699219 | 17120.349609 | 17251.529297 | 17251.529297 | 92830000 | |
2016-03-16 | 17249.339844 | 17379.179688 | 17204.070313 | 17325.759766 | 17325.759766 | 118710000 | |
2016-03-17 | 17321.380859 | 17529.009766 | 17297.650391 | 17481.490234 | 17481.490234 | 117990000 | |
2016-03-18 | 17481.490234 | 17620.580078 | 17481.490234 | 17602.300781 | 17602.300781 | 321230000 | |
2016-03-21 | 17589.699219 | 17644.970703 | 17551.279297 | 17623.869141 | 17623.869141 | 84410000 | |
2016-03-22 | 17602.710938 | 17648.939453 | 17540.419922 | 17582.570313 | 17582.570313 | 95450000 | |
2016-03-23 | 17588.810547 | 17588.810547 | 17486.269531 | 17502.589844 | 17502.589844 | 84240000 | |
2016-03-24 | 17485.330078 | 17517.140625 | 17399.009766 | 17515.730469 | 17515.730469 | 84100000 | |
2016-03-28 | 17526.080078 | 17583.810547 | 17493.029297 | 17535.390625 | 17535.390625 | 70460000 | |
2016-03-29 | 17512.580078 | 17642.810547 | 17434.269531 | 17633.109375 | 17633.109375 | 86160000 | |
2016-03-30 | 17652.359375 | 17790.109375 | 17652.359375 | 17716.660156 | 17716.660156 | 79330000 | |
2016-03-31 | 17716.050781 | 17755.699219 | 17669.720703 | 17685.089844 | 17685.089844 | 102600000 | |
2016-04-01 | 17661.740234 | 17811.480469 | 17568.019531 | 17792.75 | 17792.75 | 104890000 | |
2016-04-04 | 17799.390625 | 17806.380859 | 17710.669922 | 17737 | 17737 | 85230000 | |
2016-04-05 | 17718.029297 | 17718.029297 | 17579.560547 | 17603.320313 | 17603.320313 | 115230000 | |
2016-04-06 | 17605.449219 | 17723.550781 | 17542.539063 | 17716.050781 | 17716.050781 | 99410000 | |
2016-04-07 | 17687.279297 | 17687.279297 | 17484.230469 | 17541.960938 | 17541.960938 | 90120000 | |
2016-04-08 | 17555.390625 | 17694.509766 | 17528.160156 | 17576.960938 | 17576.960938 | 79990000 | |
2016-04-11 | 17586.480469 | 17731.630859 | 17555.900391 | 17556.410156 | 17556.410156 | 107100000 | |
2016-04-12 | 17571.339844 | 17744.429688 | 17553.570313 | 17721.25 | 17721.25 | 81020000 | |
2016-04-13 | 17741.660156 | 17918.349609 | 17741.660156 | 17908.279297 | 17908.279297 | 91710000 | |
2016-04-14 | 17912.25 | 17962.140625 | 17885.439453 | 17926.429688 | 17926.429688 | 84510000 | |
2016-04-15 | 17925.949219 | 17937.650391 | 17867.410156 | 17897.460938 | 17897.460938 | 118160000 | |
2016-04-18 | 17890.199219 | 18009.529297 | 17848.220703 | 18004.160156 | 18004.160156 | 89390000 | |
2016-04-19 | 18012.099609 | 18103.460938 | 17984.429688 | 18053.599609 | 18053.599609 | 89820000 | |
2016-04-20 | 18059.490234 | 18167.630859 | 18031.210938 | 18096.269531 | 18096.269531 | 100210000 | |
2016-04-21 | 18092.839844 | 18107.289063 | 17963.890625 | 17982.519531 | 17982.519531 | 102720000 | |
2016-04-22 | 17985.050781 | 18026.849609 | 17909.890625 | 18003.75 | 18003.75 | 134120000 | |
2016-04-25 | 17990.939453 | 17990.939453 | 17855.550781 | 17977.240234 | 17977.240234 | 83770000 | |
2016-04-26 | 17987.380859 | 18043.769531 | 17934.169922 | 17990.320313 | 17990.320313 | 92570000 | |
2016-04-27 | 17996.140625 | 18084.660156 | 17920.259766 | 18041.550781 | 18041.550781 | 109090000 | |
2016-04-28 | 18023.880859 | 18035.730469 | 17796.550781 | 17830.759766 | 17830.759766 | 100920000 | |
2016-04-29 | 17813.089844 | 17814.830078 | 17651.980469 | 17773.640625 | 17773.640625 | 136670000 | |
2016-05-02 | 17783.779297 | 17912.349609 | 17773.710938 | 17891.160156 | 17891.160156 | 80100000 | |
2016-05-03 | 17870.75 | 17870.75 | 17670.880859 | 17750.910156 | 17750.910156 | 97060000 | |
2016-05-04 | 17735.019531 | 17738.060547 | 17609.009766 | 17651.259766 | 17651.259766 | 95020000 | |
2016-05-05 | 17664.480469 | 17736.109375 | 17615.820313 | 17660.710938 | 17660.710938 | 81530000 | |
2016-05-06 | 17650.300781 | 17744.539063 | 17580.380859 | 17740.630859 | 17740.630859 | 80020000 | |
2016-05-09 | 17743.849609 | 17783.160156 | 17668.380859 | 17705.910156 | 17705.910156 | 85590000 | |
2016-05-10 | 17726.660156 | 17934.609375 | 17726.660156 | 17928.349609 | 17928.349609 | 75790000 | |
2016-05-11 | 17919.029297 | 17919.029297 | 17711.050781 | 17711.119141 | 17711.119141 | 87390000 | |
2016-05-12 | 17711.119141 | 17798.189453 | 17625.380859 | 17720.5 | 17720.5 | 88560000 | |
2016-05-13 | 17711.119141 | 17734.740234 | 17512.480469 | 17535.320313 | 17535.320313 | 86640000 | |
2016-05-16 | 17531.759766 | 17755.800781 | 17531.759766 | 17710.710938 | 17710.710938 | 88440000 | |
2016-05-17 | 17701.460938 | 17701.460938 | 17469.919922 | 17529.980469 | 17529.980469 | 103260000 | |
2016-05-18 | 17501.279297 | 17636.220703 | 17418.210938 | 17526.619141 | 17526.619141 | 79120000 | |
2016-05-19 | 17514.160156 | 17514.160156 | 17331.070313 | 17435.400391 | 17435.400391 | 95530000 | |
2016-05-20 | 17437.320313 | 17571.75 | 17437.320313 | 17500.939453 | 17500.939453 | 111990000 | |
2016-05-23 | 17507.039063 | 17550.699219 | 17480.050781 | 17492.929688 | 17492.929688 | 87790000 | |
2016-05-24 | 17525.189453 | 17742.589844 | 17525.189453 | 17706.050781 | 17706.050781 | 86480000 | |
2016-05-25 | 17735.089844 | 17891.710938 | 17735.089844 | 17851.509766 | 17851.509766 | 79180000 | |
2016-05-26 | 17859.519531 | 17888.660156 | 17803.820313 | 17828.289063 | 17828.289063 | 68940000 | |
2016-05-27 | 17826.849609 | 17873.220703 | 17824.730469 | 17873.220703 | 17873.220703 | 73190000 | |
2016-05-31 | 17891.5 | 17899.240234 | 17724.029297 | 17787.199219 | 17787.199219 | 147390000 | |
2016-06-01 | 17754.550781 | 17809.179688 | 17664.789063 | 17789.669922 | 17789.669922 | 78530000 | |
2016-06-02 | 17789.050781 | 17838.560547 | 17703.550781 | 17838.560547 | 17838.560547 | 75560000 | |
2016-06-03 | 17799.800781 | 17833.169922 | 17689.679688 | 17807.060547 | 17807.060547 | 82270000 | |
2016-06-06 | 17825.689453 | 17949.679688 | 17822.810547 | 17920.330078 | 17920.330078 | 71870000 | |
2016-06-07 | 17936.220703 | 18003.230469 | 17936.220703 | 17938.279297 | 17938.279297 | 78750000 | |
2016-06-08 | 17931.910156 | 18016 | 17931.910156 | 18005.050781 | 18005.050781 | 71260000 | |
2016-06-09 | 17969.980469 | 18005.220703 | 17915.880859 | 17985.189453 | 17985.189453 | 69690000 | |
2016-06-10 | 17938.820313 | 17938.820313 | 17812.339844 | 17865.339844 | 17865.339844 | 90540000 | |
2016-06-13 | 17830.5 | 17893.279297 | 17731.349609 | 17732.480469 | 17732.480469 | 101690000 | |
2016-06-14 | 17710.769531 | 17733.919922 | 17595.789063 | 17674.820313 | 17674.820313 | 93740000 | |
2016-06-15 | 17703.650391 | 17762.960938 | 17629.009766 | 17640.169922 | 17640.169922 | 94130000 | |
2016-06-16 | 17602.230469 | 17754.910156 | 17471.289063 | 17733.099609 | 17733.099609 | 91950000 | |
2016-06-17 | 17733.439453 | 17733.439453 | 17602.779297 | 17675.160156 | 17675.160156 | 248680000 | |
2016-06-20 | 17736.869141 | 17946.359375 | 17736.869141 | 17804.869141 | 17804.869141 | 99380000 | |
2016-06-21 | 17827.330078 | 17877.839844 | 17799.800781 | 17829.730469 | 17829.730469 | 85130000 | |
2016-06-22 | 17832.669922 | 17920.160156 | 17770.359375 | 17780.830078 | 17780.830078 | 89440000 | |
2016-06-23 | 17844.109375 | 18011.070313 | 17844.109375 | 18011.070313 | 18011.070313 | 98070000 | |
2016-06-24 | 17946.630859 | 17946.630859 | 17356.339844 | 17400.75 | 17400.75 | 239000000 | |
2016-06-27 | 17355.210938 | 17355.210938 | 17063.080078 | 17140.240234 | 17140.240234 | 138740000 | |
2016-06-28 | 17190.509766 | 17409.720703 | 17190.509766 | 17409.720703 | 17409.720703 | 112190000 | |
2016-06-29 | 17456.019531 | 17704.509766 | 17456.019531 | 17694.679688 | 17694.679688 | 106380000 | |
2016-06-30 | 17712.759766 | 17930.609375 | 17711.800781 | 17929.990234 | 17929.990234 | 133030000 | |
2016-07-01 | 17924.240234 | 18002.380859 | 17916.910156 | 17949.369141 | 17949.369141 | 82160000 | |
2016-07-05 | 17904.449219 | 17904.449219 | 17785.279297 | 17840.619141 | 17840.619141 | 103650000 | |
2016-07-06 | 17807.470703 | 17926.910156 | 17713.449219 | 17918.619141 | 17918.619141 | 93000000 | |
2016-07-07 | 17924.240234 | 17984.949219 | 17816.650391 | 17895.880859 | 17895.880859 | 81570000 | |
2016-07-08 | 17971.220703 | 18166.769531 | 17971.220703 | 18146.740234 | 18146.740234 | 93460000 | |
2016-07-11 | 18161.529297 | 18283.900391 | 18161.529297 | 18226.929688 | 18226.929688 | 80880000 | |
2016-07-12 | 18259.119141 | 18371.949219 | 18259.119141 | 18347.669922 | 18347.669922 | 90170000 | |
2016-07-13 | 18356.779297 | 18390.160156 | 18315.759766 | 18372.119141 | 18372.119141 | 80920000 | |
2016-07-14 | 18414.300781 | 18537.570313 | 18414.300781 | 18506.410156 | 18506.410156 | 87050000 | |
2016-07-15 | 18508.880859 | 18557.429688 | 18471.619141 | 18516.550781 | 18516.550781 | 123690000 | |
2016-07-18 | 18521.550781 | 18556.130859 | 18489.839844 | 18533.050781 | 18533.050781 | 75540000 | |
2016-07-19 | 18503.119141 | 18562.529297 | 18495.109375 | 18559.009766 | 18559.009766 | 85840000 | |
2016-07-20 | 18582.699219 | 18622.009766 | 18555.650391 | 18595.029297 | 18595.029297 | 93230000 | |
2016-07-21 | 18589.960938 | 18590.439453 | 18469.669922 | 18517.230469 | 18517.230469 | 86800000 | |
2016-07-22 | 18524.150391 | 18571.300781 | 18491.589844 | 18570.849609 | 18570.849609 | 87710000 | |
2016-07-25 | 18554.490234 | 18555.689453 | 18452.619141 | 18493.060547 | 18493.060547 | 76810000 | |
2016-07-26 | 18497.369141 | 18522.470703 | 18387.220703 | 18473.75 | 18473.75 | 85370000 | |
2016-07-27 | 18473.269531 | 18542.390625 | 18430.939453 | 18472.169922 | 18472.169922 | 111370000 | |
2016-07-28 | 18461.009766 | 18483.259766 | 18368.820313 | 18456.349609 | 18456.349609 | 85750000 | |
2016-07-29 | 18442.519531 | 18466.550781 | 18371.119141 | 18432.240234 | 18432.240234 | 111550000 | |
2016-08-01 | 18434.5 | 18467.029297 | 18355.75 | 18404.509766 | 18404.509766 | 83470000 | |
2016-08-02 | 18401.150391 | 18403.650391 | 18247.789063 | 18313.769531 | 18313.769531 | 89680000 | |
2016-08-03 | 18313.080078 | 18355 | 18283.230469 | 18355 | 18355 | 78550000 | |
2016-08-04 | 18351.429688 | 18397.869141 | 18325.169922 | 18352.050781 | 18352.050781 | 64500000 | |
2016-08-05 | 18402.800781 | 18543.529297 | 18402.800781 | 18543.529297 | 18543.529297 | 92420000 | |
2016-08-08 | 18541.890625 | 18569.310547 | 18502.029297 | 18529.289063 | 18529.289063 | 71810000 | |
2016-08-09 | 18538.050781 | 18585.320313 | 18507.75 | 18533.050781 | 18533.050781 | 60090000 | |
2016-08-10 | 18541.480469 | 18561.75 | 18468.779297 | 18495.660156 | 18495.660156 | 62780000 | |
2016-08-11 | 18519.080078 | 18638.339844 | 18519.080078 | 18613.519531 | 18613.519531 | 71470000 | |
2016-08-12 | 18595.650391 | 18606.060547 | 18535.859375 | 18576.470703 | 18576.470703 | 61580000 | |
2016-08-15 | 18588.589844 | 18722.609375 | 18559.929688 | 18636.050781 | 18636.050781 | 62350000 | |
2016-08-16 | 18614.480469 | 18614.859375 | 18550.650391 | 18552.019531 | 18552.019531 | 67570000 | |
2016-08-17 | 18537.089844 | 18582.349609 | 18468.679688 | 18573.939453 | 18573.939453 | 71000000 | |
2016-08-18 | 18566.539063 | 18600.820313 | 18533.289063 | 18597.699219 | 18597.699219 | 70740000 | |
2016-08-19 | 18585.169922 | 18585.169922 | 18491.240234 | 18552.570313 | 18552.570313 | 93170000 | |
2016-08-22 | 18535.859375 | 18570.919922 | 18466.859375 | 18529.419922 | 18529.419922 | 73450000 | |
2016-08-23 | 18568.939453 | 18631.599609 | 18545.519531 | 18547.300781 | 18547.300781 | 73990000 | |
2016-08-24 | 18537.5 | 18539.150391 | 18448.269531 | 18481.480469 | 18481.480469 | 72270000 | |
2016-08-25 | 18471.210938 | 18497.679688 | 18431.460938 | 18448.410156 | 18448.410156 | 64480000 | |
2016-08-26 | 18467.919922 | 18572.089844 | 18335.339844 | 18395.400391 | 18395.400391 | 78730000 | |
2016-08-29 | 18421.289063 | 18523.089844 | 18419.919922 | 18502.990234 | 18502.990234 | 64480000 | |
2016-08-30 | 18491.279297 | 18514.289063 | 18408.519531 | 18454.300781 | 18454.300781 | 68920000 | |
2016-08-31 | 18436.699219 | 18439.679688 | 18333.560547 | 18400.880859 | 18400.880859 | 98250000 | |
2016-09-01 | 18396.570313 | 18430.050781 | 18295.480469 | 18419.300781 | 18419.300781 | 74780000 | |
2016-09-02 | 18466.009766 | 18544.759766 | 18439.099609 | 18491.960938 | 18491.960938 | 74350000 | |
2016-09-06 | 18493.400391 | 18551.539063 | 18450.320313 | 18538.119141 | 18538.119141 | 83710000 | |
2016-09-07 | 18527.710938 | 18536.890625 | 18474.769531 | 18526.140625 | 18526.140625 | 67570000 | |
2016-09-08 | 18486.689453 | 18506.240234 | 18446.689453 | 18479.910156 | 18479.910156 | 79060000 | |
2016-09-09 | 18404.169922 | 18404.169922 | 18085.449219 | 18085.449219 | 18085.449219 | 120670000 | |
2016-09-12 | 18028.949219 | 18358.689453 | 17994.839844 | 18325.070313 | 18325.070313 | 103260000 | |
2016-09-13 | 18262.990234 | 18262.990234 | 18028.060547 | 18066.75 | 18066.75 | 102830000 | |
2016-09-14 | 18073.390625 | 18163.480469 | 17992.210938 | 18034.769531 | 18034.769531 | 103360000 | |
2016-09-15 | 18024.910156 | 18250.109375 | 18015.490234 | 18212.480469 | 18212.480469 | 99550000 | |
2016-09-16 | 18217.210938 | 18217.210938 | 18070.210938 | 18123.800781 | 18123.800781 | 278510000 | |
2016-09-19 | 18154.820313 | 18254.880859 | 18093.050781 | 18120.169922 | 18120.169922 | 78090000 | |
2016-09-20 | 18175.359375 | 18227.210938 | 18128.800781 | 18129.960938 | 18129.960938 | 72450000 | |
2016-09-21 | 18164.960938 | 18307.429688 | 18121.570313 | 18293.699219 | 18293.699219 | 94090000 | |
2016-09-22 | 18343.759766 | 18449.880859 | 18343.759766 | 18392.460938 | 18392.460938 | 73030000 | |
2016-09-23 | 18377.359375 | 18383.759766 | 18254.839844 | 18261.449219 | 18261.449219 | 87170000 | |
2016-09-26 | 18217.759766 | 18217.759766 | 18083.320313 | 18094.830078 | 18094.830078 | 95510000 | |
2016-09-27 | 18099.210938 | 18238.099609 | 18052.160156 | 18228.300781 | 18228.300781 | 84130000 | |
2016-09-28 | 18240.220703 | 18349.859375 | 18179.339844 | 18339.240234 | 18339.240234 | 97650000 | |
2016-09-29 | 18322.880859 | 18366.230469 | 18091.640625 | 18143.449219 | 18143.449219 | 95880000 | |
2016-09-30 | 18181.800781 | 18369.619141 | 18181.800781 | 18308.150391 | 18308.150391 | 135470000 | |
2016-10-03 | 18279.599609 | 18279.800781 | 18203.75 | 18253.849609 | 18253.849609 | 68520000 | |
2016-10-04 | 18267.679688 | 18313.769531 | 18116.259766 | 18168.449219 | 18168.449219 | 79710000 | |
2016-10-05 | 18205.5 | 18315.820313 | 18205.5 | 18281.029297 | 18281.029297 | 76190000 | |
2016-10-06 | 18280.419922 | 18288.119141 | 18162.970703 | 18268.5 | 18268.5 | 78660000 | |
2016-10-07 | 18295.349609 | 18319.730469 | 18149.349609 | 18240.490234 | 18240.490234 | 82680000 | |
2016-10-10 | 18282.949219 | 18399.960938 | 18282.949219 | 18329.039063 | 18329.039063 | 72110000 | |
2016-10-11 | 18308.429688 | 18312.330078 | 18061.960938 | 18128.660156 | 18128.660156 | 88610000 | |
2016-10-12 | 18132.630859 | 18193.960938 | 18082.089844 | 18144.199219 | 18144.199219 | 72230000 | |
2016-10-13 | 18088.320313 | 18137.699219 | 17959.949219 | 18098.939453 | 18098.939453 | 83160000 | |
2016-10-14 | 18177.349609 | 18261.109375 | 18138.380859 | 18138.380859 | 18138.380859 | 87050000 | |
2016-10-17 | 18135.849609 | 18162.279297 | 18063.019531 | 18086.400391 | 18086.400391 | 75960000 | |
2016-10-18 | 18145.060547 | 18225.800781 | 18129.449219 | 18161.939453 | 18161.939453 | 74600000 | |
2016-10-19 | 18178.210938 | 18252.199219 | 18169.25 | 18202.619141 | 18202.619141 | 88040000 | |
2016-10-20 | 18161.869141 | 18249.050781 | 18129.070313 | 18162.349609 | 18162.349609 | 88830000 | |
2016-10-21 | 18152.630859 | 18168.759766 | 18049.769531 | 18145.710938 | 18145.710938 | 117810000 | |
2016-10-24 | 18197.140625 | 18275.039063 | 18191.179688 | 18223.029297 | 18223.029297 | 88540000 | |
2016-10-25 | 18206.519531 | 18241.689453 | 18151.699219 | 18169.269531 | 18169.269531 | 83190000 | |
2016-10-26 | 18103.800781 | 18236.039063 | 18062.300781 | 18199.330078 | 18199.330078 | 86340000 | |
2016-10-27 | 18234.810547 | 18253.199219 | 18149.199219 | 18169.679688 | 18169.679688 | 83530000 | |
2016-10-28 | 18193.789063 | 18257.060547 | 18094.970703 | 18161.189453 | 18161.189453 | 107850000 | |
2016-10-31 | 18176.599609 | 18193.679688 | 18130.580078 | 18142.419922 | 18142.419922 | 110080000 | |
2016-11-01 | 18158.240234 | 18177.009766 | 17940.839844 | 18037.099609 | 18037.099609 | 101280000 | |
2016-11-02 | 18017.720703 | 18044.150391 | 17931.890625 | 17959.640625 | 17959.640625 | 88610000 | |
2016-11-03 | 17978.75 | 18006.960938 | 17904.070313 | 17930.669922 | 17930.669922 | 77860000 | |
2016-11-04 | 17928.349609 | 17986.759766 | 17883.560547 | 17888.279297 | 17888.279297 | 97760000 | |
2016-11-07 | 17994.640625 | 18263.300781 | 17994.640625 | 18259.599609 | 18259.599609 | 93450000 | |
2016-11-08 | 18251.380859 | 18400.5 | 18200.75 | 18332.740234 | 18332.740234 | 79820000 | |
2016-11-09 | 18317.259766 | 18650.060547 | 18252.550781 | 18589.689453 | 18589.689453 | 173110000 | |
2016-11-10 | 18603.140625 | 18873.660156 | 18603.140625 | 18807.880859 | 18807.880859 | 164390000 | |
2016-11-11 | 18781.650391 | 18855.779297 | 18736.960938 | 18847.660156 | 18847.660156 | 107300000 | |
2016-11-14 | 18876.769531 | 18934.050781 | 18815.75 | 18868.689453 | 18868.689453 | 112250000 | |
2016-11-15 | 18858.210938 | 18925.259766 | 18806.060547 | 18923.060547 | 18923.060547 | 100660000 | |
2016-11-16 | 18909.849609 | 18909.849609 | 18825.890625 | 18868.140625 | 18868.140625 | 87320000 | |
2016-11-17 | 18866.220703 | 18904.029297 | 18845.269531 | 18903.820313 | 18903.820313 | 89940000 | |
2016-11-18 | 18905.330078 | 18915.740234 | 18853.830078 | 18867.929688 | 18867.929688 | 109880000 | |
2016-11-21 | 18898.679688 | 18960.759766 | 18883.099609 | 18956.689453 | 18956.689453 | 80520000 | |
2016-11-22 | 18970.390625 | 19043.900391 | 18962.820313 | 19023.869141 | 19023.869141 | 85310000 | |
2016-11-23 | 19015.519531 | 19083.759766 | 19000.380859 | 19083.179688 | 19083.179688 | 77880000 | |
2016-11-25 | 19093.720703 | 19152.140625 | 19093.720703 | 19152.140625 | 19152.140625 | 45890000 | |
2016-11-28 | 19122.140625 | 19138.720703 | 19072.25 | 19097.900391 | 19097.900391 | 88460000 | |
2016-11-29 | 19064.070313 | 19144.400391 | 19062.220703 | 19121.599609 | 19121.599609 | 81510000 | |
2016-11-30 | 19135.640625 | 19225.289063 | 19123.380859 | 19123.580078 | 19123.580078 | 164570000 | |
2016-12-01 | 19149.199219 | 19214.300781 | 19138.789063 | 19191.929688 | 19191.929688 | 108800000 | |
2016-12-02 | 19161.25 | 19196.140625 | 19141.179688 | 19170.419922 | 19170.419922 | 84920000 | |
2016-12-05 | 19244.349609 | 19274.849609 | 19186.730469 | 19216.240234 | 19216.240234 | 317800000 | |
2016-12-06 | 19219.910156 | 19255.890625 | 19184.740234 | 19251.779297 | 19251.779297 | 284960000 | |
2016-12-07 | 19241.990234 | 19558.419922 | 19229.830078 | 19549.619141 | 19549.619141 | 385200000 | |
2016-12-08 | 19559.939453 | 19664.970703 | 19527.830078 | 19614.810547 | 19614.810547 | 324570000 | |
2016-12-09 | 19631.349609 | 19757.740234 | 19623.189453 | 19756.849609 | 19756.849609 | 334470000 | |
2016-12-12 | 19770.199219 | 19824.589844 | 19747.740234 | 19796.429688 | 19796.429688 | 333660000 | |
2016-12-13 | 19852.210938 | 19953.75 | 19846.449219 | 19911.210938 | 19911.210938 | 388420000 | |
2016-12-14 | 19876.130859 | 19966.429688 | 19748.669922 | 19792.529297 | 19792.529297 | 408430000 | |
2016-12-15 | 19811.5 | 19951.289063 | 19811.5 | 19852.240234 | 19852.240234 | 357350000 | |
2016-12-16 | 19909.009766 | 19923.169922 | 19821 | 19843.410156 | 19843.410156 | 573470000 | |
2016-12-19 | 19836.660156 | 19917.779297 | 19832.949219 | 19883.060547 | 19883.060547 | 302310000 | |
2016-12-20 | 19920.589844 | 19987.630859 | 19920.419922 | 19974.619141 | 19974.619141 | 284080000 | |
2016-12-21 | 19968.970703 | 19986.560547 | 19941.960938 | 19941.960938 | 19941.960938 | 256640000 | |
2016-12-22 | 19922.679688 | 19933.830078 | 19882.189453 | 19918.880859 | 19918.880859 | 258290000 | |
2016-12-23 | 19908.609375 | 19934.150391 | 19899.060547 | 19933.810547 | 19933.810547 | 158260000 | |
2016-12-27 | 19943.460938 | 19980.240234 | 19939.800781 | 19945.039063 | 19945.039063 | 158540000 | |
2016-12-28 | 19964.310547 | 19981.109375 | 19827.310547 | 19833.679688 | 19833.679688 | 188350000 | |
2016-12-29 | 19835.460938 | 19878.439453 | 19788.939453 | 19819.779297 | 19819.779297 | 172040000 | |
2016-12-30 | 19833.169922 | 19852.550781 | 19718.669922 | 19762.599609 | 19762.599609 | 271910000 | |
2017-01-03 | 19872.859375 | 19938.529297 | 19775.929688 | 19881.759766 | 19881.759766 | 339180000 | |
2017-01-04 | 19890.939453 | 19956.140625 | 19878.830078 | 19942.160156 | 19942.160156 | 280010000 | |
2017-01-05 | 19924.560547 | 19948.599609 | 19811.119141 | 19899.289063 | 19899.289063 | 269920000 | |
2017-01-06 | 19906.960938 | 19999.630859 | 19834.080078 | 19963.800781 | 19963.800781 | 277700000 | |
2017-01-09 | 19931.410156 | 19943.779297 | 19887.380859 | 19887.380859 | 19887.380859 | 287510000 | |
2017-01-10 | 19876.349609 | 19957.119141 | 19836.029297 | 19855.529297 | 19855.529297 | 299410000 | |
2017-01-11 | 19887.380859 | 19973.419922 | 19833.160156 | 19954.279297 | 19954.279297 | 336150000 | |
2017-01-12 | 19926.210938 | 19929.289063 | 19770.470703 | 19891 | 19891 | 306290000 | |
2017-01-13 | 19912.539063 | 19952.029297 | 19849.380859 | 19885.730469 | 19885.730469 | 263780000 | |
2017-01-17 | 19848.820313 | 19882.990234 | 19775.349609 | 19826.769531 | 19826.769531 | 341900000 | |
2017-01-18 | 19822.730469 | 19828.199219 | 19739 | 19804.720703 | 19804.720703 | 279760000 | |
2017-01-19 | 19813.550781 | 19824.140625 | 19677.939453 | 19732.400391 | 19732.400391 | 301750000 | |
2017-01-20 | 19795.060547 | 19843.939453 | 19759.140625 | 19827.25 | 19827.25 | 435260000 | |
2017-01-23 | 19794.789063 | 19833.980469 | 19732.359375 | 19799.849609 | 19799.849609 | 326690000 | |
2017-01-24 | 19794.679688 | 19949.240234 | 19786.710938 | 19912.710938 | 19912.710938 | 374460000 | |
2017-01-25 | 19994.480469 | 20082 | 19994.480469 | 20068.509766 | 20068.509766 | 372240000 | |
2017-01-26 | 20076.25 | 20125.580078 | 20067.529297 | 20100.910156 | 20100.910156 | 356730000 | |
2017-01-27 | 20103.359375 | 20115.970703 | 20072.640625 | 20093.779297 | 20093.779297 | 343130000 | |
2017-01-30 | 20028.619141 | 20028.619141 | 19870.390625 | 19971.130859 | 19971.130859 | 317280000 | |
2017-01-31 | 19913.160156 | 19918.169922 | 19784.769531 | 19864.089844 | 19864.089844 | 373750000 | |
2017-02-01 | 19923.810547 | 19967.730469 | 19845.990234 | 19890.939453 | 19890.939453 | 426670000 | |
2017-02-02 | 19858.339844 | 19922.75 | 19831.089844 | 19884.910156 | 19884.910156 | 347220000 | |
2017-02-03 | 19964.210938 | 20081.480469 | 19964.210938 | 20071.460938 | 20071.460938 | 344220000 | |
2017-02-06 | 20025.609375 | 20094.949219 | 20002.810547 | 20052.419922 | 20052.419922 | 281720000 | |
2017-02-07 | 20107.619141 | 20155.349609 | 20068.679688 | 20090.289063 | 20090.289063 | 279670000 | |
2017-02-08 | 20049.289063 | 20068.279297 | 20015.330078 | 20054.339844 | 20054.339844 | 280410000 | |
2017-02-09 | 20061.730469 | 20206.359375 | 20061.730469 | 20172.400391 | 20172.400391 | 325310000 | |
2017-02-10 | 20211.230469 | 20298.210938 | 20204.759766 | 20269.369141 | 20269.369141 | 312230000 | |
2017-02-13 | 20338.539063 | 20441.480469 | 20322.949219 | 20412.160156 | 20412.160156 | 314620000 | |
2017-02-14 | 20374.220703 | 20504.410156 | 20374.019531 | 20504.410156 | 20504.410156 | 356580000 | |
2017-02-15 | 20504.269531 | 20620.449219 | 20496.029297 | 20611.859375 | 20611.859375 | 384380000 | |
2017-02-16 | 20627.310547 | 20639.869141 | 20556.830078 | 20619.769531 | 20619.769531 | 354120000 | |
2017-02-17 | 20564.130859 | 20624.050781 | 20532.609375 | 20624.050781 | 20624.050781 | 340620000 | |
2017-02-21 | 20663.429688 | 20757.640625 | 20663.369141 | 20743 | 20743 | 336880000 | |
2017-02-22 | 20715.410156 | 20781.589844 | 20692.390625 | 20775.599609 | 20775.599609 | 310530000 | |
2017-02-23 | 20817.210938 | 20840.699219 | 20746.410156 | 20810.320313 | 20810.320313 | 302110000 | |
2017-02-24 | 20751.910156 | 20821.759766 | 20733.949219 | 20821.759766 | 20821.759766 | 292540000 | |
2017-02-27 | 20808.710938 | 20851.330078 | 20774.759766 | 20837.439453 | 20837.439453 | 256540000 | |
2017-02-28 | 20833.880859 | 20841.240234 | 20781.210938 | 20812.240234 | 20812.240234 | 339210000 | |
2017-03-01 | 20957.289063 | 21169.109375 | 20957.289063 | 21115.550781 | 21115.550781 | 392820000 | |
2017-03-02 | 21128.910156 | 21129.199219 | 20996.609375 | 21002.970703 | 21002.970703 | 319910000 | |
2017-03-03 | 21008.75 | 21039.960938 | 20953.859375 | 21005.710938 | 21005.710938 | 254420000 | |
2017-03-06 | 20955.710938 | 20986.429688 | 20912.109375 | 20954.339844 | 20954.339844 | 266620000 | |
2017-03-07 | 20934.890625 | 20970.539063 | 20901.259766 | 20924.759766 | 20924.759766 | 274630000 | |
2017-03-08 | 20940.439453 | 20951.439453 | 20835.580078 | 20855.730469 | 20855.730469 | 296780000 | |
2017-03-09 | 20864.320313 | 20900.570313 | 20777.160156 | 20858.189453 | 20858.189453 | 275960000 | |
2017-03-10 | 20919.009766 | 20940.289063 | 20827.660156 | 20902.980469 | 20902.980469 | 315430000 | |
2017-03-13 | 20899.279297 | 20926.060547 | 20845.710938 | 20881.480469 | 20881.480469 | 289260000 | |
2017-03-14 | 20848.599609 | 20874 | 20786.310547 | 20837.369141 | 20837.369141 | 246820000 | |
2017-03-15 | 20874.779297 | 20977.470703 | 20859.599609 | 20950.099609 | 20950.099609 | 306590000 | |
2017-03-16 | 20969.269531 | 21000.109375 | 20893.5 | 20934.550781 | 20934.550781 | 264360000 | |
2017-03-17 | 20965.369141 | 20980.509766 | 20911.070313 | 20914.619141 | 20914.619141 | 535280000 | |
2017-03-20 | 20916.269531 | 20955.449219 | 20885.699219 | 20905.859375 | 20905.859375 | 253610000 | |
2017-03-21 | 20956.330078 | 20970.039063 | 20653.259766 | 20668.009766 | 20668.009766 | 369320000 | |
2017-03-22 | 20640.419922 | 20686.210938 | 20578.949219 | 20661.300781 | 20661.300781 | 325090000 | |
2017-03-23 | 20645.070313 | 20757.890625 | 20618.619141 | 20656.580078 | 20656.580078 | 280050000 | |
2017-03-24 | 20674.449219 | 20718.330078 | 20529.669922 | 20596.720703 | 20596.720703 | 292980000 | |
2017-03-27 | 20488.349609 | 20578.460938 | 20412.800781 | 20550.980469 | 20550.980469 | 269380000 | |
2017-03-28 | 20542.140625 | 20735.609375 | 20520.099609 | 20701.5 | 20701.5 | 299670000 | |
2017-03-29 | 20675.75 | 20684.730469 | 20625.029297 | 20659.320313 | 20659.320313 | 238320000 | |
2017-03-30 | 20662.789063 | 20753.779297 | 20643.599609 | 20728.490234 | 20728.490234 | 270900000 | |
2017-03-31 | 20700.339844 | 20722.589844 | 20660.679688 | 20663.220703 | 20663.220703 | 303770000 | |
2017-04-03 | 20665.169922 | 20692.339844 | 20517.820313 | 20650.210938 | 20650.210938 | 285670000 | |
2017-04-04 | 20634.939453 | 20701.289063 | 20605.300781 | 20689.240234 | 20689.240234 | 237390000 | |
2017-04-05 | 20745.060547 | 20887.5 | 20639.550781 | 20648.150391 | 20648.150391 | 284980000 | |
2017-04-06 | 20653.769531 | 20746.460938 | 20612.169922 | 20662.949219 | 20662.949219 | 251720000 | |
2017-04-07 | 20647.810547 | 20726.070313 | 20606.949219 | 20656.099609 | 20656.099609 | 219730000 | |
2017-04-10 | 20668.220703 | 20750.330078 | 20614.859375 | 20658.019531 | 20658.019531 | 230480000 | |
2017-04-11 | 20644.320313 | 20660.029297 | 20512.560547 | 20651.300781 | 20651.300781 | 255120000 | |
2017-04-12 | 20637.949219 | 20642.539063 | 20553.029297 | 20591.859375 | 20591.859375 | 267670000 | |
2017-04-13 | 20561.689453 | 20612.269531 | 20453.25 | 20453.25 | 20453.25 | 235810000 | |
2017-04-17 | 20484.75 | 20644.410156 | 20484.75 | 20636.919922 | 20636.919922 | 229240000 | |
2017-04-18 | 20561.390625 | 20600.119141 | 20462.279297 | 20523.279297 | 20523.279297 | 263180000 | |
2017-04-19 | 20503.519531 | 20546.689453 | 20379.550781 | 20404.490234 | 20404.490234 | 294790000 | |
2017-04-20 | 20406.679688 | 20629.779297 | 20406.679688 | 20578.710938 | 20578.710938 | 312440000 | |
2017-04-21 | 20578.099609 | 20601.400391 | 20505.330078 | 20547.759766 | 20547.759766 | 369600000 | |
2017-04-24 | 20723.589844 | 20792.199219 | 20723.589844 | 20763.890625 | 20763.890625 | 342400000 | |
2017-04-25 | 20915.509766 | 21026.970703 | 20909.380859 | 20996.119141 | 20996.119141 | 348180000 | |
2017-04-26 | 21009.949219 | 21070.900391 | 20972.269531 | 20975.089844 | 20975.089844 | 328550000 | |
2017-04-27 | 20991.119141 | 21005.800781 | 20935.800781 | 20981.330078 | 20981.330078 | 305690000 | |
2017-04-28 | 20987.390625 | 20987.759766 | 20926.75 | 20940.509766 | 20940.509766 | 329990000 | |
2017-05-01 | 20962.730469 | 20976.619141 | 20898.380859 | 20913.460938 | 20913.460938 | 288160000 | |
2017-05-02 | 20941.189453 | 20960.919922 | 20904.060547 | 20949.890625 | 20949.890625 | 338810000 | |
2017-05-03 | 20915 | 20972.740234 | 20874.179688 | 20957.900391 | 20957.900391 | 310920000 | |
2017-05-04 | 20987.830078 | 20990.789063 | 20847.949219 | 20951.470703 | 20951.470703 | 274720000 | |
2017-05-05 | 20929.039063 | 21006.939453 | 20905 | 21006.939453 | 21006.939453 | 260960000 | |
2017-05-08 | 20991.259766 | 21017.890625 | 20971.050781 | 21012.279297 | 21012.279297 | 276150000 | |
2017-05-09 | 21022.279297 | 21046.849609 | 20938.039063 | 20975.779297 | 20975.779297 | 273000000 | |
2017-05-10 | 20958.490234 | 20976.279297 | 20884.150391 | 20943.109375 | 20943.109375 | 283340000 | |
2017-05-11 | 20925.720703 | 20933.359375 | 20798.900391 | 20919.419922 | 20919.419922 | 287680000 | |
2017-05-12 | 20893.189453 | 20916.099609 | 20869.740234 | 20896.609375 | 20896.609375 | 288500000 | |
2017-05-15 | 20923.630859 | 21000.830078 | 20923.630859 | 20981.939453 | 20981.939453 | 313170000 | |
2017-05-16 | 20984.480469 | 21033.529297 | 20932.880859 | 20979.75 | 20979.75 | 311580000 | |
2017-05-17 | 20846.169922 | 20846.169922 | 20601.080078 | 20606.929688 | 20606.929688 | 423200000 | |
2017-05-18 | 20579.650391 | 20759.199219 | 20553.449219 | 20663.019531 | 20663.019531 | 422590000 | |
2017-05-19 | 20698.279297 | 20857.130859 | 20687.939453 | 20804.839844 | 20804.839844 | 365180000 | |
2017-05-22 | 20867.769531 | 20914.259766 | 20860.160156 | 20894.830078 | 20894.830078 | 276120000 | |
2017-05-23 | 20908.669922 | 20961.140625 | 20896.220703 | 20937.910156 | 20937.910156 | 244950000 | |
2017-05-24 | 20949.210938 | 21022.820313 | 20933.580078 | 21012.419922 | 21012.419922 | 283180000 | |
2017-05-25 | 21062.960938 | 21112.320313 | 21051.410156 | 21082.949219 | 21082.949219 | 268970000 | |
2017-05-26 | 21070.150391 | 21092.820313 | 21050.490234 | 21080.279297 | 21080.279297 | 208000000 | |
2017-05-30 | 21045.490234 | 21063.619141 | 21009.599609 | 21029.470703 | 21029.470703 | 242810000 | |
2017-05-31 | 21048.460938 | 21051.699219 | 20942.570313 | 21008.650391 | 21008.650391 | 371580000 | |
2017-06-01 | 21030.550781 | 21144.179688 | 20994.220703 | 21144.179688 | 21144.179688 | 276730000 | |
2017-06-02 | 21142.089844 | 21225.039063 | 21129.560547 | 21206.289063 | 21206.289063 | 329700000 | |
2017-06-05 | 21195.029297 | 21224.410156 | 21168.689453 | 21184.039063 | 21184.039063 | 269790000 | |
2017-06-06 | 21145.480469 | 21180.470703 | 21118.460938 | 21136.230469 | 21136.230469 | 283550000 | |
2017-06-07 | 21171.570313 | 21189.839844 | 21113.310547 | 21173.689453 | 21173.689453 | 273400000 | |
2017-06-08 | 21169.759766 | 21265.689453 | 21138.160156 | 21182.529297 | 21182.529297 | 330330000 | |
2017-06-09 | 21208.960938 | 21305.349609 | 21159.449219 | 21271.970703 | 21271.970703 | 397200000 | |
2017-06-12 | 21259.949219 | 21277.080078 | 21186.150391 | 21235.669922 | 21235.669922 | 528080000 | |
2017-06-13 | 21256.830078 | 21332.769531 | 21256.830078 | 21328.470703 | 21328.470703 | 323510000 | |
2017-06-14 | 21342.710938 | 21391.970703 | 21294.089844 | 21374.560547 | 21374.560547 | 295090000 | |
2017-06-15 | 21291.689453 | 21367.279297 | 21261.869141 | 21359.900391 | 21359.900391 | 317200000 | |
2017-06-16 | 21335.929688 | 21384.419922 | 21308.009766 | 21384.279297 | 21384.279297 | 603260000 | |
2017-06-19 | 21444.75 | 21528.990234 | 21436.080078 | 21528.990234 | 21528.990234 | 289400000 | |
2017-06-20 | 21521.25 | 21535.029297 | 21464.240234 | 21467.140625 | 21467.140625 | 310200000 | |
2017-06-21 | 21466.390625 | 21492.619141 | 21390 | 21410.029297 | 21410.029297 | 292500000 | |
2017-06-22 | 21407.980469 | 21456.470703 | 21394.810547 | 21397.289063 | 21397.289063 | 270680000 | |
2017-06-23 | 21380.919922 | 21421.789063 | 21333.890625 | 21394.759766 | 21394.759766 | 368400000 | |
2017-06-26 | 21434.679688 | 21506.210938 | 21381.25 | 21409.550781 | 21409.550781 | 241880000 | |
2017-06-27 | 21411.189453 | 21440.599609 | 21310.660156 | 21310.660156 | 21310.660156 | 292170000 | |
2017-06-28 | 21372.359375 | 21478.75 | 21372.359375 | 21454.609375 | 21454.609375 | 271510000 | |
2017-06-29 | 21487.380859 | 21487.380859 | 21197.080078 | 21287.029297 | 21287.029297 | 336750000 | |
2017-06-30 | 21348.599609 | 21426.119141 | 21325.080078 | 21349.630859 | 21349.630859 | 313260000 | |
2017-07-03 | 21392.300781 | 21562.75 | 21391.710938 | 21479.269531 | 21479.269531 | 186810000 | |
2017-07-05 | 21492.830078 | 21505.359375 | 21404.759766 | 21478.169922 | 21478.169922 | 273690000 | |
2017-07-06 | 21423.929688 | 21433.099609 | 21305.380859 | 21320.039063 | 21320.039063 | 320450000 | |
2017-07-07 | 21354.660156 | 21425.820313 | 21350.720703 | 21414.339844 | 21414.339844 | 242240000 | |
2017-07-10 | 21381.230469 | 21446.390625 | 21371.109375 | 21408.519531 | 21408.519531 | 270340000 | |
2017-07-11 | 21410.169922 | 21441.619141 | 21279.300781 | 21409.070313 | 21409.070313 | 247570000 | |
2017-07-12 | 21467.929688 | 21580.789063 | 21467.929688 | 21532.140625 | 21532.140625 | 267870000 | |
2017-07-13 | 21537.189453 | 21568.720703 | 21512.359375 | 21553.089844 | 21553.089844 | 232270000 | |
2017-07-14 | 21532.769531 | 21681.529297 | 21521.720703 | 21637.740234 | 21637.740234 | 235590000 | |
2017-07-17 | 21633.970703 | 21661.810547 | 21617.660156 | 21629.720703 | 21629.720703 | 244780000 | |
2017-07-18 | 21589.939453 | 21589.939453 | 21471.140625 | 21574.730469 | 21574.730469 | 251110000 | |
2017-07-19 | 21569.25 | 21640.75 | 21565.839844 | 21640.75 | 21640.75 | 253040000 | |
2017-07-20 | 21641.539063 | 21661.910156 | 21576.960938 | 21611.779297 | 21611.779297 | 313950000 | |
2017-07-21 | 21591.720703 | 21592.609375 | 21503.779297 | 21580.070313 | 21580.070313 | 362830000 | |
2017-07-24 | 21577.779297 | 21577.779297 | 21496.130859 | 21513.169922 | 21513.169922 | 284080000 | |
2017-07-25 | 21638.560547 | 21670.619141 | 21577.369141 | 21613.429688 | 21613.429688 | 304300000 | |
2017-07-26 | 21690.380859 | 21742.699219 | 21683.289063 | 21711.009766 | 21711.009766 | 278240000 | |
2017-07-27 | 21717.419922 | 21798.470703 | 21687.849609 | 21796.550781 | 21796.550781 | 407320000 | |
2017-07-28 | 21787.509766 | 21841.179688 | 21756.119141 | 21830.310547 | 21830.310547 | 285630000 | |
2017-07-31 | 21863.390625 | 21929.800781 | 21861.710938 | 21891.119141 | 21891.119141 | 307610000 | |
2017-08-01 | 21961.419922 | 21990.960938 | 21940.810547 | 21963.919922 | 21963.919922 | 328410000 | |
2017-08-02 | 22004.359375 | 22036.099609 | 21967.460938 | 22016.240234 | 22016.240234 | 336820000 | |
2017-08-03 | 22007.580078 | 22044.849609 | 21991.320313 | 22026.099609 | 22026.099609 | 278730000 | |
2017-08-04 | 22058.390625 | 22092.810547 | 22024.640625 | 22092.810547 | 22092.810547 | 253640000 | |
2017-08-07 | 22100.199219 | 22121.150391 | 22081.970703 | 22118.419922 | 22118.419922 | 213010000 | |
2017-08-08 | 22095.140625 | 22179.109375 | 22057.289063 | 22085.339844 | 22085.339844 | 262000000 | |
2017-08-09 | 22022.339844 | 22057.189453 | 21996.689453 | 22048.699219 | 22048.699219 | 277800000 | |
2017-08-10 | 21988.199219 | 21988.199219 | 21843.939453 | 21844.009766 | 21844.009766 | 303310000 | |
2017-08-11 | 21883.320313 | 21911.089844 | 21842.740234 | 21858.320313 | 21858.320313 | 237790000 | |
2017-08-14 | 21945.640625 | 22019.230469 | 21945.640625 | 21993.710938 | 21993.710938 | 235030000 | |
2017-08-15 | 22029.910156 | 22038.919922 | 21971.480469 | 21998.990234 | 21998.990234 | 269070000 | |
2017-08-16 | 22031.929688 | 22085.710938 | 22002.470703 | 22024.869141 | 22024.869141 | 264920000 | |
2017-08-17 | 21984.740234 | 21984.740234 | 21750.320313 | 21750.730469 | 21750.730469 | 311030000 | |
2017-08-18 | 21724.880859 | 21793.349609 | 21641.630859 | 21674.509766 | 21674.509766 | 309070000 | |
2017-08-21 | 21671.359375 | 21718.740234 | 21600.339844 | 21703.75 | 21703.75 | 277880000 | |
2017-08-22 | 21739.779297 | 21912.830078 | 21738.130859 | 21899.890625 | 21899.890625 | 244980000 | |
2017-08-23 | 21850.269531 | 21866.660156 | 21808.390625 | 21812.089844 | 21812.089844 | 234810000 | |
2017-08-24 | 21839.900391 | 21870.109375 | 21765.820313 | 21783.400391 | 21783.400391 | 228480000 | |
2017-08-25 | 21819.080078 | 21906.859375 | 21812.810547 | 21813.669922 | 21813.669922 | 217570000 | |
2017-08-28 | 21832.5 | 21861.490234 | 21767.939453 | 21808.400391 | 21808.400391 | 218740000 | |
2017-08-29 | 21718 | 21879.220703 | 21673.580078 | 21865.369141 | 21865.369141 | 227340000 | |
2017-08-30 | 21859.759766 | 21914.259766 | 21839.470703 | 21892.429688 | 21892.429688 | 242840000 | |
2017-08-31 | 21936.009766 | 21985.759766 | 21910.5 | 21948.099609 | 21948.099609 | 376790000 | |
2017-09-01 | 21981.769531 | 22038.970703 | 21974.910156 | 21987.560547 | 21987.560547 | 256240000 | |
2017-09-05 | 21912.369141 | 21921.089844 | 21709.630859 | 21753.310547 | 21753.310547 | 332840000 | |
2017-09-06 | 21815.759766 | 21849.240234 | 21794.070313 | 21807.640625 | 21807.640625 | 318760000 | |
2017-09-07 | 21820.380859 | 21850.009766 | 21745.710938 | 21784.779297 | 21784.779297 | 333810000 | |
2017-09-08 | 21764.429688 | 21846.630859 | 21731.119141 | 21797.789063 | 21797.789063 | 289400000 | |
2017-09-11 | 21927.789063 | 22067.099609 | 21927.789063 | 22057.369141 | 22057.369141 | 312770000 | |
2017-09-12 | 22090.560547 | 22134.570313 | 22087.089844 | 22118.859375 | 22118.859375 | 364580000 | |
2017-09-13 | 22103.470703 | 22158.179688 | 22095.789063 | 22158.179688 | 22158.179688 | 291890000 | |
2017-09-14 | 22144.960938 | 22216.439453 | 22135.259766 | 22203.480469 | 22203.480469 | 297780000 | |
2017-09-15 | 22252.439453 | 22275.019531 | 22214.519531 | 22268.339844 | 22268.339844 | 527540000 | |
2017-09-18 | 22297.919922 | 22355.619141 | 22283.349609 | 22331.349609 | 22331.349609 | 302740000 | |
2017-09-19 | 22349.699219 | 22386.009766 | 22340.710938 | 22370.800781 | 22370.800781 | 295570000 | |
2017-09-20 | 22351.380859 | 22413.259766 | 22314.679688 | 22412.589844 | 22412.589844 | 334560000 | |
2017-09-21 | 22414.019531 | 22419.509766 | 22356.550781 | 22359.230469 | 22359.230469 | 287390000 | |
2017-09-22 | 22334.070313 | 22364.310547 | 22299.580078 | 22349.589844 | 22349.589844 | 297140000 | |
2017-09-25 | 22320.470703 | 22359.880859 | 22219.109375 | 22296.089844 | 22296.089844 | 332430000 | |
2017-09-26 | 22322.029297 | 22369.349609 | 22279.519531 | 22284.320313 | 22284.320313 | 285990000 | |
2017-09-27 | 22330.929688 | 22371.099609 | 22254.929688 | 22340.710938 | 22340.710938 | 342900000 | |
2017-09-28 | 22306.830078 | 22394.740234 | 22288.970703 | 22381.199219 | 22381.199219 | 263010000 | |
2017-09-29 | 22358.470703 | 22405.630859 | 22332.960938 | 22405.089844 | 22405.089844 | 274790000 | |
2017-10-02 | 22423.470703 | 22559.380859 | 22416 | 22557.599609 | 22557.599609 | 268530000 | |
2017-10-03 | 22564.449219 | 22646.320313 | 22562.900391 | 22641.669922 | 22641.669922 | 238830000 | |
2017-10-04 | 22645.669922 | 22685.939453 | 22632.800781 | 22661.640625 | 22661.640625 | 235730000 | |
2017-10-05 | 22669.080078 | 22777.039063 | 22655.140625 | 22775.390625 | 22775.390625 | 246400000 | |
2017-10-06 | 22762.029297 | 22773.669922 | 22730.849609 | 22773.669922 | 22773.669922 | 221450000 | |
2017-10-09 | 22779.730469 | 22803.369141 | 22739.380859 | 22761.070313 | 22761.070313 | 310770000 | |
2017-10-10 | 22784.759766 | 22850.509766 | 22770.990234 | 22830.679688 | 22830.679688 | 319270000 | |
2017-10-11 | 22827.650391 | 22872.890625 | 22821.660156 | 22872.890625 | 22872.890625 | 316000000 | |
2017-10-12 | 22854.849609 | 22884.820313 | 22821.130859 | 22841.009766 | 22841.009766 | 291790000 | |
2017-10-13 | 22876.429688 | 22905.330078 | 22855.929688 | 22871.720703 | 22871.720703 | 259560000 | |
2017-10-16 | 22892.919922 | 22960.119141 | 22887.119141 | 22956.960938 | 22956.960938 | 247180000 | |
2017-10-17 | 22952.410156 | 23002.199219 | 22948.230469 | 22997.439453 | 22997.439453 | 273090000 | |
2017-10-18 | 23087.130859 | 23172.929688 | 23086.75 | 23157.599609 | 23157.599609 | 271870000 | |
2017-10-19 | 23107.470703 | 23167.240234 | 23052.669922 | 23163.039063 | 23163.039063 | 350400000 | |
2017-10-20 | 23205.179688 | 23328.839844 | 23201.779297 | 23328.630859 | 23328.630859 | 474380000 | |
2017-10-23 | 23348.949219 | 23368.369141 | 23273.960938 | 23273.960938 | 23273.960938 | 456830000 | |
2017-10-24 | 23346.779297 | 23485.25 | 23343.230469 | 23441.759766 | 23441.759766 | 406850000 | |
2017-10-25 | 23431.089844 | 23451.509766 | 23251.109375 | 23329.460938 | 23329.460938 | 399560000 | |
2017-10-26 | 23380.890625 | 23459.839844 | 23380.890625 | 23400.859375 | 23400.859375 | 370600000 | |
2017-10-27 | 23419.160156 | 23449.400391 | 23353.160156 | 23434.189453 | 23434.189453 | 518870000 | |
2017-10-30 | 23405.75 | 23428.75 | 23327.869141 | 23348.740234 | 23348.740234 | 436900000 | |
2017-10-31 | 23369.220703 | 23406.349609 | 23334.390625 | 23377.240234 | 23377.240234 | 388050000 | |
2017-11-01 | 23442.900391 | 23517.710938 | 23388.910156 | 23435.009766 | 23435.009766 | 361260000 | |
2017-11-02 | 23463.240234 | 23531.380859 | 23350.980469 | 23516.259766 | 23516.259766 | 348040000 | |
2017-11-03 | 23549.589844 | 23557.060547 | 23481.570313 | 23539.189453 | 23539.189453 | 312250000 | |
2017-11-06 | 23533.960938 | 23574.859375 | 23520.75 | 23548.419922 | 23548.419922 | 325190000 | |
2017-11-07 | 23574.029297 | 23602.119141 | 23484.189453 | 23557.230469 | 23557.230469 | 285080000 | |
2017-11-08 | 23542.599609 | 23575 | 23510.560547 | 23563.359375 | 23563.359375 | 264670000 | |
2017-11-09 | 23492.089844 | 23516.740234 | 23310.019531 | 23461.939453 | 23461.939453 | 305440000 | |
2017-11-10 | 23432.710938 | 23452.199219 | 23392.960938 | 23422.210938 | 23422.210938 | 351280000 | |
2017-11-13 | 23367.470703 | 23461.679688 | 23343.339844 | 23439.699219 | 23439.699219 | 491260000 | |
2017-11-14 | 23388.400391 | 23414.080078 | 23271.570313 | 23409.470703 | 23409.470703 | 561330000 | |
2017-11-15 | 23334.589844 | 23344.990234 | 23242.75 | 23271.279297 | 23271.279297 | 404300000 | |
2017-11-16 | 23365.339844 | 23492.189453 | 23365.339844 | 23458.359375 | 23458.359375 | 402020000 | |
2017-11-17 | 23433.769531 | 23433.769531 | 23356.009766 | 23358.240234 | 23358.240234 | 386000000 | |
2017-11-20 | 23370.710938 | 23456.880859 | 23360.580078 | 23430.330078 | 23430.330078 | 315330000 | |
2017-11-21 | 23500.150391 | 23617.800781 | 23500.150391 | 23590.830078 | 23590.830078 | 329650000 | |
2017-11-22 | 23597.240234 | 23605.769531 | 23507.609375 | 23526.179688 | 23526.179688 | 268760000 | |
2017-11-24 | 23552.75 | 23599.179688 | 23551.589844 | 23557.990234 | 23557.990234 | 118610000 | |
2017-11-27 | 23552.859375 | 23638.919922 | 23545.019531 | 23580.779297 | 23580.779297 | 296320000 | |
2017-11-28 | 23625.189453 | 23849.609375 | 23617.109375 | 23836.710938 | 23836.710938 | 319240000 | |
2017-11-29 | 23883.259766 | 23959.759766 | 23872.589844 | 23940.679688 | 23940.679688 | 401410000 | |
2017-11-30 | 24013.800781 | 24327.820313 | 24013.800781 | 24272.349609 | 24272.349609 | 488200000 | |
2017-12-01 | 24305.400391 | 24322.060547 | 23921.900391 | 24231.589844 | 24231.589844 | 417910000 | |
2017-12-04 | 24424.109375 | 24534.039063 | 24288.189453 | 24290.050781 | 24290.050781 | 424250000 | |
2017-12-05 | 24335.009766 | 24349.740234 | 24155.279297 | 24180.640625 | 24180.640625 | 371190000 | |
2017-12-06 | 24171.900391 | 24229.349609 | 24134.490234 | 24140.910156 | 24140.910156 | 312720000 | |
2017-12-07 | 24116.599609 | 24262.880859 | 24101.240234 | 24211.480469 | 24211.480469 | 319060000 | |
2017-12-08 | 24263.259766 | 24330.119141 | 24225.5 | 24329.160156 | 24329.160156 | 293590000 | |
2017-12-11 | 24338.109375 | 24389.720703 | 24314.740234 | 24386.029297 | 24386.029297 | 300580000 | |
2017-12-12 | 24452.960938 | 24552.970703 | 24443.830078 | 24504.800781 | 24504.800781 | 342220000 | |
2017-12-13 | 24525.189453 | 24666.019531 | 24518.300781 | 24585.429688 | 24585.429688 | 325280000 | |
2017-12-14 | 24631.009766 | 24672.480469 | 24508.660156 | 24508.660156 | 24508.660156 | 314780000 | |
2017-12-15 | 24585.710938 | 24688.619141 | 24584.439453 | 24651.740234 | 24651.740234 | 635740000 | |
2017-12-18 | 24739.560547 | 24876.070313 | 24739.560547 | 24792.199219 | 24792.199219 | 354880000 | |
2017-12-19 | 24834.380859 | 24850.109375 | 24715.599609 | 24754.75 | 24754.75 | 335330000 | |
2017-12-20 | 24838.089844 | 24852.439453 | 24697.109375 | 24726.650391 | 24726.650391 | 341790000 | |
2017-12-21 | 24778.259766 | 24850.910156 | 24766.269531 | 24782.289063 | 24782.289063 | 339530000 | |
2017-12-22 | 24764.039063 | 24784.150391 | 24717.509766 | 24754.060547 | 24754.060547 | 255140000 | |
2017-12-26 | 24715.839844 | 24778.130859 | 24708.419922 | 24746.210938 | 24746.210938 | 208290000 | |
2017-12-27 | 24766.519531 | 24789.519531 | 24731.679688 | 24774.300781 | 24774.300781 | 225890000 | |
2017-12-28 | 24807.210938 | 24839.230469 | 24797.130859 | 24837.509766 | 24837.509766 | 200960000 | |
2017-12-29 | 24849.630859 | 24871.660156 | 24719.220703 | 24719.220703 | 24719.220703 | 270760000 | |
2018-01-02 | 24809.349609 | 24864.189453 | 24741.699219 | 24824.009766 | 24824.009766 | 341130000 | |
2018-01-03 | 24850.449219 | 24941.919922 | 24825.550781 | 24922.679688 | 24922.679688 | 456790000 | |
2018-01-04 | 24964.859375 | 25105.960938 | 24963.269531 | 25075.130859 | 25075.130859 | 403280000 | |
2018-01-05 | 25114.919922 | 25299.789063 | 25112.009766 | 25295.869141 | 25295.869141 | 358020000 | |
2018-01-08 | 25308.400391 | 25311.990234 | 25235.410156 | 25283 | 25283 | 341390000 | |
2018-01-09 | 25312.050781 | 25439.779297 | 25308.410156 | 25385.800781 | 25385.800781 | 333490000 | |
2018-01-10 | 25348.130859 | 25404.919922 | 25256.990234 | 25369.130859 | 25369.130859 | 341470000 | |
2018-01-11 | 25398.599609 | 25575.419922 | 25396.189453 | 25574.730469 | 25574.730469 | 346830000 | |
2018-01-12 | 25638.390625 | 25810.429688 | 25633.080078 | 25803.189453 | 25803.189453 | 376390000 | |
2018-01-16 | 25987.619141 | 26086.119141 | 25702.990234 | 25792.859375 | 25792.859375 | 606520000 | |
2018-01-17 | 25910.779297 | 26130.449219 | 25865.019531 | 26115.650391 | 26115.650391 | 522720000 | |
2018-01-18 | 26149.550781 | 26153.419922 | 25947.320313 | 26017.810547 | 26017.810547 | 492780000 | |
2018-01-19 | 25987.349609 | 26071.720703 | 25942.830078 | 26071.720703 | 26071.720703 | 585000000 | |
2018-01-22 | 26025.320313 | 26215.230469 | 25974.650391 | 26214.599609 | 26214.599609 | 431200000 | |
2018-01-23 | 26214.869141 | 26246.189453 | 26143.900391 | 26210.810547 | 26210.810547 | 433490000 | |
2018-01-24 | 26282.070313 | 26392.800781 | 26106.939453 | 26252.119141 | 26252.119141 | 518790000 | |
2018-01-25 | 26313.060547 | 26458.25 | 26259.720703 | 26392.789063 | 26392.789063 | 401390000 | |
2018-01-26 | 26466.740234 | 26616.710938 | 26425.349609 | 26616.710938 | 26616.710938 | 477780000 | |
2018-01-29 | 26584.279297 | 26608.900391 | 26435.339844 | 26439.480469 | 26439.480469 | 421000000 | |
2018-01-30 | 26198.449219 | 26256.990234 | 26028.419922 | 26076.890625 | 26076.890625 | 448330000 | |
2018-01-31 | 26268.169922 | 26338.029297 | 26050.980469 | 26149.390625 | 26149.390625 | 479130000 | |
2018-02-01 | 26083.039063 | 26306.699219 | 26014.439453 | 26186.710938 | 26186.710938 | 410620000 | |
2018-02-02 | 26061.789063 | 26061.789063 | 25490.660156 | 25520.960938 | 25520.960938 | 522880000 | |
2018-02-05 | 25337.869141 | 25520.529297 | 23923.880859 | 24345.75 | 24345.75 | 714450000 | |
2018-02-06 | 24085.169922 | 24946.230469 | 23778.740234 | 24912.769531 | 24912.769531 | 823940000 | |
2018-02-07 | 24892.869141 | 25293.960938 | 24785.439453 | 24893.349609 | 24893.349609 | 504620000 | |
2018-02-08 | 24902.300781 | 24903.679688 | 23849.230469 | 23860.460938 | 23860.460938 | 657500000 | |
2018-02-09 | 23992.669922 | 24382.140625 | 23360.289063 | 24190.900391 | 24190.900391 | 735030000 | |
2018-02-12 | 24337.759766 | 24765.160156 | 24290.480469 | 24601.269531 | 24601.269531 | 496610000 | |
2018-02-13 | 24540.330078 | 24705.720703 | 24421.029297 | 24640.449219 | 24640.449219 | 374410000 | |
2018-02-14 | 24535.820313 | 24925.949219 | 24490.359375 | 24893.490234 | 24893.490234 | 431160000 | |
2018-02-15 | 25047.820313 | 25203.949219 | 24809.419922 | 25200.369141 | 25200.369141 | 416780000 | |
2018-02-16 | 25165.939453 | 25432.419922 | 25149.259766 | 25219.380859 | 25219.380859 | 406730000 | |
2018-02-20 | 25124.910156 | 25179.009766 | 24884.189453 | 24964.75 | 24964.75 | 421510000 | |
2018-02-21 | 24988.060547 | 25267.990234 | 24792.990234 | 24797.779297 | 24797.779297 | 456070000 | |
2018-02-22 | 24855.410156 | 25156.720703 | 24854.830078 | 24962.480469 | 24962.480469 | 378900000 | |
2018-02-23 | 25050.509766 | 25313.910156 | 25028.730469 | 25309.990234 | 25309.990234 | 335420000 | |
2018-02-26 | 25403.349609 | 25732.800781 | 25398.560547 | 25709.269531 | 25709.269531 | 473360000 | |
2018-02-27 | 25735.779297 | 25800.349609 | 25407.830078 | 25410.029297 | 25410.029297 | 438390000 | |
2018-02-28 | 25485.150391 | 25576.150391 | 25022.419922 | 25029.199219 | 25029.199219 | 451870000 | |
2018-03-01 | 25024.039063 | 25185.349609 | 24442.560547 | 24608.980469 | 24608.980469 | 506280000 | |
2018-03-02 | 24394.910156 | 24592.460938 | 24217.759766 | 24538.060547 | 24538.060547 | 437130000 | |
2018-03-05 | 24471.310547 | 24961 | 24387.150391 | 24874.759766 | 24874.759766 | 383910000 | |
2018-03-06 | 24965.890625 | 24995.240234 | 24708.410156 | 24884.119141 | 24884.119141 | 331770000 | |
2018-03-07 | 24758.150391 | 24849.679688 | 24535.119141 | 24801.359375 | 24801.359375 | 394070000 | |
2018-03-08 | 24853.410156 | 24950.490234 | 24703.050781 | 24895.210938 | 24895.210938 | 327300000 | |
2018-03-09 | 25004.890625 | 25336.330078 | 25004.890625 | 25335.740234 | 25335.740234 | 371570000 | |
2018-03-12 | 25372.439453 | 25449.150391 | 25152.019531 | 25178.609375 | 25178.609375 | 362580000 | |
2018-03-13 | 25257.75 | 25376.400391 | 24947.5 | 25007.029297 | 25007.029297 | 447880000 | |
2018-03-14 | 25086.970703 | 25130.119141 | 24668.830078 | 24758.119141 | 24758.119141 | 356830000 | |
2018-03-15 | 24837.289063 | 25053.869141 | 24753.289063 | 24873.660156 | 24873.660156 | 316310000 | |
2018-03-16 | 24877.339844 | 25031 | 24857.089844 | 24946.509766 | 24946.509766 | 654240000 | |
2018-03-19 | 24893.689453 | 24893.689453 | 24453.140625 | 24610.910156 | 24610.910156 | 377990000 | |
2018-03-20 | 24650.640625 | 24803.609375 | 24650.640625 | 24727.269531 | 24727.269531 | 342510000 | |
2018-03-21 | 24723.490234 | 24977.650391 | 24655.400391 | 24682.310547 | 24682.310547 | 343230000 | |
2018-03-22 | 24526.009766 | 24526.009766 | 23938.740234 | 23957.890625 | 23957.890625 | 439280000 | |
2018-03-23 | 23995.179688 | 24108.470703 | 23509.060547 | 23533.199219 | 23533.199219 | 482550000 | |
2018-03-26 | 23825.740234 | 24232.300781 | 23741.220703 | 24202.599609 | 24202.599609 | 479540000 | |
2018-03-27 | 24276.619141 | 24446.220703 | 23708.730469 | 23857.710938 | 23857.710938 | 524480000 | |
2018-03-28 | 23883.080078 | 24092.470703 | 23728.669922 | 23848.419922 | 23848.419922 | 530040000 | |
2018-03-29 | 23949.179688 | 24314.300781 | 23928.130859 | 24103.109375 | 24103.109375 | 463550000 | |
2018-04-02 | 24076.599609 | 24123.800781 | 23344.519531 | 23644.189453 | 23644.189453 | 509820000 | |
2018-04-03 | 23698.330078 | 24044.349609 | 23664.330078 | 24033.359375 | 24033.359375 | 394130000 | |
2018-04-04 | 23654.150391 | 24308.960938 | 23523.160156 | 24264.300781 | 24264.300781 | 388540000 | |
2018-04-05 | 24313.910156 | 24622.259766 | 24313.910156 | 24505.220703 | 24505.220703 | 347790000 | |
2018-04-06 | 24373.599609 | 24434.400391 | 23738.199219 | 23932.759766 | 23932.759766 | 395990000 | |
2018-04-09 | 24037.519531 | 24373.179688 | 23954.830078 | 23979.099609 | 23979.099609 | 380790000 | |
2018-04-10 | 24198.949219 | 24511.349609 | 24198.949219 | 24408 | 24408 | 368590000 | |
2018-04-11 | 24274.189453 | 24366.570313 | 24150.869141 | 24189.449219 | 24189.449219 | 286360000 | |
2018-04-12 | 24302.820313 | 24592.119141 | 24302.820313 | 24483.050781 | 24483.050781 | 336130000 | |
2018-04-13 | 24582.820313 | 24646.449219 | 24243.740234 | 24360.140625 | 24360.140625 | 331890000 | |
2018-04-16 | 24483.150391 | 24675.359375 | 24480.199219 | 24573.039063 | 24573.039063 | 305070000 | |
2018-04-17 | 24681.789063 | 24858.970703 | 24681.789063 | 24786.630859 | 24786.630859 | 342410000 | |
2018-04-18 | 24820.849609 | 24832.539063 | 24721.089844 | 24748.070313 | 24748.070313 | 302030000 | |
2018-04-19 | 24711.300781 | 24762.480469 | 24557.029297 | 24664.890625 | 24664.890625 | 381110000 | |
2018-04-20 | 24657.390625 | 24678.070313 | 24375.039063 | 24462.939453 | 24462.939453 | 537770000 | |
2018-04-23 | 24488.070313 | 24536.890625 | 24328.539063 | 24448.689453 | 24448.689453 | 351030000 | |
2018-04-24 | 24579.939453 | 24579.939453 | 23828.730469 | 24024.130859 | 24024.130859 | 468180000 | |
2018-04-25 | 24070.199219 | 24146.339844 | 23823.080078 | 24083.830078 | 24083.830078 | 437100000 | |
2018-04-26 | 24128.720703 | 24402.460938 | 24128.720703 | 24322.339844 | 24322.339844 | 390360000 | |
2018-04-27 | 24342.140625 | 24359.380859 | 24194.449219 | 24311.189453 | 24311.189453 | 392810000 | |
2018-04-30 | 24410.410156 | 24498.230469 | 24163.080078 | 24163.150391 | 24163.150391 | 416650000 | |
2018-05-01 | 24117.289063 | 24117.289063 | 23808.189453 | 24099.050781 | 24099.050781 | 380070000 | |
2018-05-02 | 24097.630859 | 24185.519531 | 23886.300781 | 23924.980469 | 23924.980469 | 385350000 | |
2018-05-03 | 23836.230469 | 23996.150391 | 23531.310547 | 23930.150391 | 23930.150391 | 389240000 | |
2018-05-04 | 23865.220703 | 24333.349609 | 23778.869141 | 24262.509766 | 24262.509766 | 329480000 | |
2018-05-07 | 24317.660156 | 24479.449219 | 24263.419922 | 24357.320313 | 24357.320313 | 307670000 | |
2018-05-08 | 24341.349609 | 24412.339844 | 24198.339844 | 24360.210938 | 24360.210938 | 344940000 | |
2018-05-09 | 24399.179688 | 24586.480469 | 24323.869141 | 24542.539063 | 24542.539063 | 361580000 | |
2018-05-10 | 24591.660156 | 24794.990234 | 24575.910156 | 24739.529297 | 24739.529297 | 304210000 | |
2018-05-11 | 24758.640625 | 24868.650391 | 24717.5 | 24831.169922 | 24831.169922 | 274150000 | |
2018-05-14 | 24879.369141 | 24994.189453 | 24862.519531 | 24899.410156 | 24899.410156 | 282860000 | |
2018-05-15 | 24809.550781 | 24809.550781 | 24629.390625 | 24706.410156 | 24706.410156 | 301900000 | |
2018-05-16 | 24722.320313 | 24801.189453 | 24672.789063 | 24768.929688 | 24768.929688 | 280810000 | |
2018-05-17 | 24752.400391 | 24839.490234 | 24639.400391 | 24713.980469 | 24713.980469 | 314650000 | |
2018-05-18 | 24707.720703 | 24774.970703 | 24664.869141 | 24715.089844 | 24715.089844 | 269700000 | |
2018-05-21 | 24883.060547 | 25086.490234 | 24883.060547 | 25013.289063 | 25013.289063 | 308920000 | |
2018-05-22 | 25047.550781 | 25064.990234 | 24812.060547 | 24834.410156 | 24834.410156 | 288200000 | |
2018-05-23 | 24757.710938 | 24889.460938 | 24667.119141 | 24886.810547 | 24886.810547 | 399610000 | |
2018-05-24 | 24877.359375 | 24877.359375 | 24605.900391 | 24811.759766 | 24811.759766 | 347050000 | |
2018-05-25 | 24781.289063 | 24824.220703 | 24687.810547 | 24753.089844 | 24753.089844 | 257210000 | |
2018-05-29 | 24606.589844 | 24635.179688 | 24247.839844 | 24361.449219 | 24361.449219 | 395810000 | |
2018-05-30 | 24467.830078 | 24714.480469 | 24459.089844 | 24667.779297 | 24667.779297 | 324870000 | |
2018-05-31 | 24620.789063 | 24620.789063 | 24352.150391 | 24415.839844 | 24415.839844 | 429740000 | |
2018-06-01 | 24542.089844 | 24673.599609 | 24542.089844 | 24635.210938 | 24635.210938 | 315710000 | |
2018-06-04 | 24727.550781 | 24859.369141 | 24722.140625 | 24813.689453 | 24813.689453 | 340400000 | |
2018-06-05 | 24820.119141 | 24838.779297 | 24710.820313 | 24799.980469 | 24799.980469 | 306340000 | |
2018-06-06 | 24854.140625 | 25146.460938 | 24854.140625 | 25146.390625 | 25146.390625 | 316090000 | |
2018-06-07 | 25192.140625 | 25326.089844 | 25164.480469 | 25241.410156 | 25241.410156 | 357680000 | |
2018-06-08 | 25209.289063 | 25325.630859 | 25165.699219 | 25316.529297 | 25316.529297 | 317510000 | |
2018-06-11 | 25336.669922 | 25402.830078 | 25290.199219 | 25322.310547 | 25322.310547 | 276740000 | |
2018-06-12 | 25346.820313 | 25364.369141 | 25247.039063 | 25320.730469 | 25320.730469 | 265750000 | |
2018-06-13 | 25328.650391 | 25362.070313 | 25191.419922 | 25201.199219 | 25201.199219 | 329700000 | |
2018-06-14 | 25254.650391 | 25332.5 | 25138.599609 | 25175.310547 | 25175.310547 | 341170000 | |
2018-06-15 | 25116.710938 | 25130.820313 | 24894.380859 | 25090.480469 | 25090.480469 | 659370000 | |
2018-06-18 | 24944.279297 | 25003.099609 | 24825.769531 | 24987.470703 | 24987.470703 | 337070000 | |
2018-06-19 | 24763.589844 | 24763.589844 | 24567.75 | 24700.210938 | 24700.210938 | 376380000 | |
2018-06-20 | 24771.169922 | 24804.759766 | 24628.390625 | 24657.800781 | 24657.800781 | 359520000 | |
2018-06-21 | 24639.210938 | 24639.210938 | 24406.630859 | 24461.699219 | 24461.699219 | 349570000 | |
2018-06-22 | 24526.970703 | 24663.179688 | 24526.970703 | 24580.890625 | 24580.890625 | 473970000 | |
2018-06-25 | 24463.730469 | 24463.730469 | 24084.390625 | 24252.800781 | 24252.800781 | 439130000 | |
2018-06-26 | 24281.890625 | 24384.210938 | 24241.220703 | 24283.109375 | 24283.109375 | 301130000 | |
2018-06-27 | 24303.109375 | 24569.019531 | 24115.820313 | 24117.589844 | 24117.589844 | 313790000 | |
2018-06-28 | 24064.189453 | 24308.160156 | 23997.210938 | 24216.050781 | 24216.050781 | 305020000 | |
2018-06-29 | 24323.929688 | 24509.519531 | 24269.710938 | 24271.410156 | 24271.410156 | 329070000 | |
2018-07-02 | 24161.529297 | 24319.419922 | 24077.560547 | 24307.179688 | 24307.179688 | 244110000 | |
2018-07-03 | 24359.390625 | 24444.880859 | 24150.849609 | 24174.820313 | 24174.820313 | 160960000 | |
2018-07-05 | 24285.820313 | 24372.800781 | 24177.439453 | 24356.740234 | 24356.740234 | 237670000 | |
2018-07-06 | 24352.470703 | 24520.289063 | 24281.470703 | 24456.480469 | 24456.480469 | 219450000 | |
2018-07-09 | 24519.199219 | 24796.519531 | 24518.429688 | 24776.589844 | 24776.589844 | 240580000 | |
2018-07-10 | 24806.970703 | 24945.380859 | 24806.970703 | 24919.660156 | 24919.660156 | 235040000 | |
2018-07-11 | 24789.480469 | 24815.160156 | 24663.820313 | 24700.449219 | 24700.449219 | 237370000 | |
2018-07-12 | 24802.900391 | 24939.970703 | 24802.900391 | 24924.890625 | 24924.890625 | 233150000 | |
2018-07-13 | 24926.070313 | 25043.210938 | 24890.060547 | 25019.410156 | 25019.410156 | 255520000 | |
2018-07-16 | 25025.580078 | 25072.410156 | 24979.640625 | 25064.359375 | 25064.359375 | 231270000 | |
2018-07-17 | 25033.919922 | 25155.390625 | 24989.609375 | 25119.890625 | 25119.890625 | 250450000 | |
2018-07-18 | 25133.789063 | 25215.320313 | 25101.119141 | 25199.289063 | 25199.289063 | 252870000 | |
2018-07-19 | 25139.150391 | 25154.169922 | 25052.619141 | 25064.5 | 25064.5 | 285760000 | |
2018-07-20 | 25041.140625 | 25124.099609 | 24986.349609 | 25058.119141 | 25058.119141 | 274080000 | |
2018-07-23 | 25036.900391 | 25081.449219 | 24983.330078 | 25044.289063 | 25044.289063 | 228820000 | |
2018-07-24 | 25092.429688 | 25286.619141 | 25092.429688 | 25241.939453 | 25241.939453 | 274940000 | |
2018-07-25 | 25183.699219 | 25432.869141 | 25113.550781 | 25414.099609 | 25414.099609 | 273670000 | |
2018-07-26 | 25468.550781 | 25587.240234 | 25463.160156 | 25527.070313 | 25527.070313 | 297530000 | |
2018-07-27 | 25520.519531 | 25580.220703 | 25370.070313 | 25451.060547 | 25451.060547 | 329680000 | |
2018-07-30 | 25439.320313 | 25500.160156 | 25287.380859 | 25306.830078 | 25306.830078 | 296880000 | |
2018-07-31 | 25345.210938 | 25490.980469 | 25345.210938 | 25415.189453 | 25415.189453 | 348700000 | |
2018-08-01 | 25461.630859 | 25488.800781 | 25278.320313 | 25333.820313 | 25333.820313 | 315880000 | |
2018-08-02 | 25256.449219 | 25360.480469 | 25120.070313 | 25326.160156 | 25326.160156 | 307700000 | |
2018-08-03 | 25360.369141 | 25467.900391 | 25325.169922 | 25462.580078 | 25462.580078 | 239020000 | |
2018-08-06 | 25437.429688 | 25540.019531 | 25381.380859 | 25502.179688 | 25502.179688 | 238990000 | |
2018-08-07 | 25551.650391 | 25692.720703 | 25551.650391 | 25628.910156 | 25628.910156 | 239910000 | |
2018-08-08 | 25615.720703 | 25634.109375 | 25557.480469 | 25583.75 | 25583.75 | 217770000 | |
2018-08-09 | 25589.789063 | 25613.310547 | 25492.689453 | 25509.230469 | 25509.230469 | 214970000 | |
2018-08-10 | 25401.189453 | 25401.189453 | 25222.880859 | 25313.140625 | 25313.140625 | 234480000 | |
2018-08-13 | 25327.189453 | 25381.390625 | 25153.929688 | 25187.699219 | 25187.699219 | 219990000 | |
2018-08-14 | 25215.689453 | 25339.509766 | 25201.869141 | 25299.919922 | 25299.919922 | 219210000 | |
2018-08-15 | 25235.369141 | 25235.369141 | 24965.769531 | 25162.410156 | 25162.410156 | 295810000 | |
2018-08-16 | 25294.970703 | 25607.339844 | 25294.970703 | 25558.730469 | 25558.730469 | 342430000 | |
2018-08-17 | 25550.800781 | 25728.160156 | 25521.660156 | 25669.320313 | 25669.320313 | 284160000 | |
2018-08-20 | 25727.699219 | 25790.169922 | 25716.410156 | 25758.689453 | 25758.689453 | 248570000 | |
2018-08-21 | 25786.990234 | 25888.820313 | 25784.900391 | 25822.289063 | 25822.289063 | 241620000 | |
2018-08-22 | 25825.060547 | 25836.160156 | 25722.429688 | 25733.599609 | 25733.599609 | 200480000 | |
2018-08-23 | 25714.859375 | 25762.560547 | 25608.019531 | 25656.980469 | 25656.980469 | 213270000 | |
2018-08-24 | 25688.580078 | 25826.050781 | 25688.580078 | 25790.349609 | 25790.349609 | 200330000 | |
2018-08-27 | 25882.710938 | 26067.570313 | 25882.710938 | 26049.640625 | 26049.640625 | 220510000 | |
2018-08-28 | 26092.699219 | 26122.240234 | 26037.849609 | 26064.019531 | 26064.019531 | 211470000 | |
2018-08-29 | 26082.529297 | 26167.939453 | 26035.300781 | 26124.570313 | 26124.570313 | 214960000 | |
2018-08-30 | 26099.009766 | 26104.369141 | 25934.800781 | 25986.919922 | 25986.919922 | 240440000 | |
2018-08-31 | 25964.849609 | 26028.830078 | 25879.769531 | 25964.820313 | 25964.820313 | 273440000 | |
2018-09-04 | 25916.070313 | 25971.769531 | 25805.949219 | 25952.480469 | 25952.480469 | 254600000 | |
2018-09-05 | 25919.839844 | 26011.220703 | 25871.039063 | 25974.990234 | 25974.990234 | 289210000 | |
2018-09-06 | 25973.019531 | 26073.679688 | 25880.839844 | 25995.869141 | 25995.869141 | 262380000 | |
2018-09-07 | 25951.019531 | 26002.990234 | 25818.390625 | 25916.539063 | 25916.539063 | 281350000 | |
2018-09-10 | 25991.910156 | 26039.960938 | 25854.130859 | 25857.070313 | 25857.070313 | 252170000 | |
2018-09-11 | 25841.140625 | 26019.919922 | 25754.320313 | 25971.060547 | 25971.060547 | 265960000 | |
2018-09-12 | 25989.070313 | 26145.720703 | 25929.429688 | 25998.919922 | 25998.919922 | 282770000 | |
2018-09-13 | 26083.939453 | 26191.640625 | 26067.080078 | 26145.990234 | 26145.990234 | 260800000 | |
2018-09-14 | 26169.560547 | 26211.109375 | 26068.289063 | 26154.669922 | 26154.669922 | 228640000 | |
2018-09-17 | 26151.660156 | 26184.470703 | 26030.349609 | 26062.119141 | 26062.119141 | 230230000 | |
2018-09-18 | 26076.210938 | 26317.339844 | 26076.210938 | 26246.960938 | 26246.960938 | 243000000 | |
2018-09-19 | 26287.839844 | 26464.410156 | 26280.759766 | 26405.759766 | 26405.759766 | 251330000 | |
2018-09-20 | 26519.390625 | 26697.490234 | 26519.390625 | 26656.980469 | 26656.980469 | 260480000 | |
2018-09-21 | 26726.25 | 26769.160156 | 26680.369141 | 26743.5 | 26743.5 | 657620000 | |
2018-09-24 | 26705.25 | 26709.939453 | 26548.679688 | 26562.050781 | 26562.050781 | 254850000 | |
2018-09-25 | 26601.580078 | 26634.849609 | 26475.580078 | 26492.210938 | 26492.210938 | 234110000 | |
2018-09-26 | 26536.859375 | 26606.089844 | 26349.339844 | 26385.279297 | 26385.279297 | 262620000 | |
2018-09-27 | 26418.269531 | 26557.009766 | 26379.949219 | 26439.929688 | 26439.929688 | 226350000 | |
2018-09-28 | 26407.660156 | 26515.759766 | 26383.570313 | 26458.310547 | 26458.310547 | 264030000 | |
2018-10-01 | 26598.359375 | 26737.980469 | 26596.050781 | 26651.210938 | 26651.210938 | 238320000 | |
2018-10-02 | 26648.910156 | 26824.779297 | 26627.660156 | 26773.939453 | 26773.939453 | 258290000 | |
2018-10-03 | 26833.470703 | 26951.810547 | 26789.080078 | 26828.390625 | 26828.390625 | 280130000 | |
2018-10-04 | 26784.080078 | 26793.820313 | 26471.609375 | 26627.480469 | 26627.480469 | 289600000 | |
2018-10-05 | 26632.769531 | 26676.160156 | 26301.810547 | 26447.050781 | 26447.050781 | 267100000 | |
2018-10-08 | 26399.449219 | 26529.349609 | 26223.089844 | 26486.779297 | 26486.779297 | 273020000 | |
2018-10-09 | 26469.189453 | 26539.939453 | 26324.160156 | 26430.570313 | 26430.570313 | 282560000 | |
2018-10-10 | 26441.730469 | 26487.869141 | 25567.099609 | 25598.740234 | 25598.740234 | 438200000 | |
2018-10-11 | 25518.390625 | 25683.640625 | 24899.769531 | 25052.830078 | 25052.830078 | 522880000 | |
2018-10-12 | 25407.630859 | 25467.550781 | 25000.830078 | 25339.990234 | 25339.990234 | 397510000 | |
2018-10-15 | 25332.460938 | 25482.419922 | 25243.880859 | 25250.550781 | 25250.550781 | 287320000 | |
2018-10-16 | 25351.529297 | 25817.679688 | 25351.529297 | 25798.419922 | 25798.419922 | 305800000 | |
2018-10-17 | 25705.869141 | 25810.089844 | 25479.160156 | 25706.679688 | 25706.679688 | 298210000 | |
2018-10-18 | 25645.560547 | 25691.460938 | 25236.009766 | 25379.449219 | 25379.449219 | 328020000 | |
2018-10-19 | 25421.089844 | 25608.710938 | 25350.019531 | 25444.339844 | 25444.339844 | 350810000 | |
2018-10-22 | 25492.140625 | 25561.339844 | 25236.050781 | 25317.410156 | 25317.410156 | 314940000 | |
2018-10-23 | 25038.460938 | 25307.699219 | 24768.789063 | 25191.429688 | 25191.429688 | 436430000 | |
2018-10-24 | 25172.880859 | 25306.230469 | 24533.189453 | 24583.419922 | 24583.419922 | 496400000 | |
2018-10-25 | 24736.539063 | 25104.289063 | 24645.560547 | 24984.550781 | 24984.550781 | 439670000 | |
2018-10-26 | 24770.25 | 24916.160156 | 24445.189453 | 24688.310547 | 24688.310547 | 505310000 | |
2018-10-29 | 24818.980469 | 25040.580078 | 24122.230469 | 24442.919922 | 24442.919922 | 443850000 | |
2018-10-30 | 24482.039063 | 24906.679688 | 24415.689453 | 24874.640625 | 24874.640625 | 470050000 | |
2018-10-31 | 25008.820313 | 25336.550781 | 25008.820313 | 25115.759766 | 25115.759766 | 448930000 | |
2018-11-01 | 25142.080078 | 25396.470703 | 25108.109375 | 25380.740234 | 25380.740234 | 383970000 | |
2018-11-02 | 25443.599609 | 25578.980469 | 25078.720703 | 25270.830078 | 25270.830078 | 429480000 | |
2018-11-05 | 25261.470703 | 25507.349609 | 25261.470703 | 25461.699219 | 25461.699219 | 334740000 | |
2018-11-06 | 25452.830078 | 25651.859375 | 25444.900391 | 25635.009766 | 25635.009766 | 265450000 | |
2018-11-07 | 25788.460938 | 26200.140625 | 25765.880859 | 26180.300781 | 26180.300781 | 361780000 | |
2018-11-08 | 26139.589844 | 26277.820313 | 26081.900391 | 26191.220703 | 26191.220703 | 295650000 | |
2018-11-09 | 26149.109375 | 26161.490234 | 25882.910156 | 25989.300781 | 25989.300781 | 324450000 | |
2018-11-12 | 25959.330078 | 25966.710938 | 25340.509766 | 25387.179688 | 25387.179688 | 346910000 | |
2018-11-13 | 25321.210938 | 25511.029297 | 25193.779297 | 25286.490234 | 25286.490234 | 339690000 | |
2018-11-14 | 25388.080078 | 25501.289063 | 24935.820313 | 25080.5 | 25080.5 | 384240000 | |
2018-11-15 | 25061.480469 | 25354.560547 | 24787.789063 | 25289.269531 | 25289.269531 | 392750000 | |
2018-11-16 | 25242.349609 | 25510.230469 | 25147.800781 | 25413.220703 | 25413.220703 | 354460000 | |
2018-11-19 | 25392.609375 | 25392.609375 | 24900.980469 | 25017.439453 | 25017.439453 | 358090000 | |
2018-11-20 | 24618.679688 | 24707.259766 | 24368.980469 | 24465.640625 | 24465.640625 | 445920000 | |
2018-11-21 | 24541.650391 | 24669.789063 | 24463.279297 | 24464.689453 | 24464.689453 | 289370000 | |
2018-11-23 | 24336.400391 | 24408.800781 | 24268.740234 | 24285.949219 | 24285.949219 | 155940000 | |
2018-11-26 | 24364.130859 | 24673.289063 | 24364.130859 | 24640.240234 | 24640.240234 | 306280000 | |
2018-11-27 | 24557.019531 | 24750.730469 | 24416.029297 | 24748.730469 | 24748.730469 | 308250000 | |
2018-11-28 | 24832.839844 | 25368.929688 | 24832.839844 | 25366.429688 | 25366.429688 | 362160000 | |
2018-11-29 | 25343.650391 | 25479.039063 | 25202.789063 | 25338.839844 | 25338.839844 | 305110000 | |
2018-11-30 | 25307.140625 | 25549.710938 | 25250.970703 | 25538.460938 | 25538.460938 | 482250000 | |
2018-12-03 | 25779.570313 | 25980.210938 | 25670.509766 | 25826.429688 | 25826.429688 | 388480000 | |
2018-12-04 | 25752.560547 | 25773.119141 | 25008.109375 | 25027.070313 | 25027.070313 | 418900000 | |
2018-12-06 | 24737.419922 | 24951.009766 | 24242.220703 | 24947.669922 | 24947.669922 | 471690000 | |
2018-12-07 | 24918.820313 | 25095.619141 | 24284.779297 | 24388.949219 | 24388.949219 | 398230000 | |
2018-12-10 | 24360.949219 | 24500.810547 | 23881.369141 | 24423.259766 | 24423.259766 | 389690000 | |
2018-12-11 | 24719.910156 | 24791.259766 | 24221.060547 | 24370.240234 | 24370.240234 | 342960000 | |
2018-12-12 | 24509.089844 | 24828.289063 | 24509.089844 | 24527.269531 | 24527.269531 | 344330000 | |
2018-12-13 | 24575.859375 | 24740.960938 | 24473.289063 | 24597.380859 | 24597.380859 | 299970000 | |
2018-12-14 | 24408.039063 | 24431.140625 | 24033.789063 | 24100.509766 | 24100.509766 | 416940000 | |
2018-12-17 | 23986.830078 | 24088.080078 | 23456.880859 | 23592.980469 | 23592.980469 | 466740000 | |
2018-12-18 | 23769.130859 | 23927.769531 | 23516.019531 | 23675.640625 | 23675.640625 | 408070000 | |
2018-12-19 | 23693.330078 | 24057.339844 | 23162.640625 | 23323.660156 | 23323.660156 | 503550000 | |
2018-12-20 | 23224.119141 | 23282.199219 | 22644.310547 | 22859.599609 | 22859.599609 | 576700000 | |
2018-12-21 | 22871.740234 | 23254.589844 | 22396.339844 | 22445.369141 | 22445.369141 | 900510000 | |
2018-12-24 | 22317.279297 | 22339.869141 | 21792.199219 | 21792.199219 | 21792.199219 | 308420000 | |
2018-12-26 | 21857.730469 | 22878.919922 | 21712.529297 | 22878.449219 | 22878.449219 | 433080000 | |
2018-12-27 | 22629.060547 | 23138.890625 | 22267.419922 | 23138.820313 | 23138.820313 | 407940000 | |
2018-12-28 | 23213.609375 | 23381.880859 | 22981.330078 | 23062.400391 | 23062.400391 | 336510000 | |
2018-12-31 | 23153.939453 | 23333.179688 | 23118.300781 | 23327.460938 | 23327.460938 | 288830000 | |
2019-01-02 | 23058.609375 | 23413.470703 | 22928.589844 | 23346.240234 | 23346.240234 | 321570000 | |
2019-01-03 | 23176.390625 | 23176.390625 | 22638.410156 | 22686.220703 | 22686.220703 | 424240000 | |
2019-01-04 | 22894.919922 | 23518.640625 | 22894.919922 | 23433.160156 | 23433.160156 | 396020000 | |
2019-01-07 | 23474.259766 | 23687.740234 | 23301.589844 | 23531.349609 | 23531.349609 | 334200000 | |
2019-01-08 | 23680.320313 | 23864.650391 | 23581.449219 | 23787.449219 | 23787.449219 | 317420000 | |
2019-01-09 | 23844.269531 | 24084.710938 | 23703.160156 | 23879.119141 | 23879.119141 | 324570000 | |
2019-01-10 | 23811.109375 | 24014.779297 | 23703.25 | 24001.919922 | 24001.919922 | 338150000 | |
2019-01-11 | 23940.009766 | 23996.320313 | 23798.160156 | 23995.949219 | 23995.949219 | 262650000 | |
2019-01-14 | 23880.529297 | 23964.900391 | 23765.240234 | 23909.839844 | 23909.839844 | 277560000 | |
2019-01-15 | 23914.109375 | 24099.140625 | 23887.929688 | 24065.589844 | 24065.589844 | 291570000 | |
2019-01-16 | 24139.910156 | 24288.609375 | 24119.720703 | 24207.160156 | 24207.160156 | 302830000 | |
2019-01-17 | 24147.089844 | 24474.460938 | 24088.900391 | 24370.099609 | 24370.099609 | 288590000 | |
2019-01-18 | 24534.189453 | 24750.220703 | 24459.029297 | 24706.349609 | 24706.349609 | 372970000 | |
2019-01-22 | 24607.759766 | 24607.759766 | 24244.310547 | 24404.480469 | 24404.480469 | 338480000 | |
2019-01-23 | 24577.25 | 24700.980469 | 24307.169922 | 24575.619141 | 24575.619141 | 318600000 | |
2019-01-24 | 24579.960938 | 24626.300781 | 24422.730469 | 24553.240234 | 24553.240234 | 320170000 | |
2019-01-25 | 24687.210938 | 24860.150391 | 24676.75 | 24737.199219 | 24737.199219 | 376890000 | |
2019-01-28 | 24596.980469 | 24596.980469 | 24323.939453 | 24528.220703 | 24528.220703 | 347170000 | |
2019-01-29 | 24519.619141 | 24674.869141 | 24504.039063 | 24579.960938 | 24579.960938 | 330870000 | |
2019-01-30 | 24826.519531 | 25109.619141 | 24790.900391 | 25014.859375 | 25014.859375 | 397330000 | |
2019-01-31 | 24954.480469 | 25049.619141 | 24842.089844 | 24999.669922 | 24999.669922 | 507350000 | |
2019-02-01 | 25025.310547 | 25193.150391 | 24982.490234 | 25063.890625 | 25063.890625 | 372090000 | |
2019-02-04 | 25062.119141 | 25239.910156 | 24977.669922 | 25239.369141 | 25239.369141 | 298540000 | |
2019-02-05 | 25287.929688 | 25427.320313 | 25287.650391 | 25411.519531 | 25411.519531 | 310650000 | |
2019-02-06 | 25371.570313 | 25439.039063 | 25312.060547 | 25390.300781 | 25390.300781 | 247590000 | |
2019-02-07 | 25265.810547 | 25314.259766 | 25000.519531 | 25169.529297 | 25169.529297 | 295460000 | |
2019-02-08 | 25042.359375 | 25106.390625 | 24883.039063 | 25106.330078 | 25106.330078 | 248210000 | |
2019-02-11 | 25142.810547 | 25196.75 | 25009.099609 | 25053.109375 | 25053.109375 | 241700000 | |
2019-02-12 | 25152.029297 | 25458.980469 | 25152.029297 | 25425.759766 | 25425.759766 | 278110000 | |
2019-02-13 | 25480.859375 | 25625.949219 | 25480.859375 | 25543.269531 | 25543.269531 | 263330000 | |
2019-02-14 | 25460.650391 | 25558.900391 | 25308.089844 | 25439.390625 | 25439.390625 | 313010000 | |
2019-02-15 | 25564.630859 | 25883.720703 | 25564.630859 | 25883.25 | 25883.25 | 328530000 | |
2019-02-19 | 25849.849609 | 25961.439453 | 25820.009766 | 25891.320313 | 25891.320313 | 280620000 | |
2019-02-20 | 25872.259766 | 25986.199219 | 25846.480469 | 25954.439453 | 25954.439453 | 287880000 | |
2019-02-21 | 25922.410156 | 25938.880859 | 25762.210938 | 25850.630859 | 25850.630859 | 255710000 | |
2019-02-22 | 25906.269531 | 26052.900391 | 25906.269531 | 26031.810547 | 26031.810547 | 279760000 | |
2019-02-25 | 26126.150391 | 26241.419922 | 26080.660156 | 26091.949219 | 26091.949219 | 281600000 | |
2019-02-26 | 26051.609375 | 26155.289063 | 25966.009766 | 26057.980469 | 26057.980469 | 257850000 | |
2019-02-27 | 25995.599609 | 26039.679688 | 25877.240234 | 25985.160156 | 25985.160156 | 255380000 | |
2019-02-28 | 25984.279297 | 26029.210938 | 25896.560547 | 25916 | 25916 | 338520000 | |
2019-03-01 | 26019.669922 | 26143.919922 | 25914.369141 | 26026.320313 | 26026.320313 | 289890000 | |
2019-03-04 | 26122.189453 | 26155.980469 | 25611.550781 | 25819.650391 | 25819.650391 | 295510000 | |
2019-03-05 | 25829.070313 | 25877.150391 | 25725.630859 | 25806.630859 | 25806.630859 | 252260000 | |
2019-03-06 | 25818.759766 | 25837.609375 | 25633.710938 | 25673.460938 | 25673.460938 | 256250000 | |
2019-03-07 | 25645.449219 | 25645.449219 | 25352.550781 | 25473.230469 | 25473.230469 | 289140000 | |
2019-03-08 | 25347.380859 | 25466.140625 | 25252.460938 | 25450.240234 | 25450.240234 | 270500000 | |
2019-03-11 | 25208 | 25661.630859 | 25208 | 25650.880859 | 25650.880859 | 309790000 | |
2019-03-12 | 25600.300781 | 25675.439453 | 25522.169922 | 25554.660156 | 25554.660156 | 317730000 | |
2019-03-13 | 25637.230469 | 25776.490234 | 25571.310547 | 25702.890625 | 25702.890625 | 331410000 | |
2019-03-14 | 25692.310547 | 25752.839844 | 25621.310547 | 25709.939453 | 25709.939453 | 302790000 | |
2019-03-15 | 25720.960938 | 25927.910156 | 25649.699219 | 25848.869141 | 25848.869141 | 616910000 | |
2019-03-18 | 25801.880859 | 25924.769531 | 25785.660156 | 25914.099609 | 25914.099609 | 399530000 | |
2019-03-19 | 25987.869141 | 26109.679688 | 25814.919922 | 25887.380859 | 25887.380859 | 342250000 | |
2019-03-20 | 25867.789063 | 25929.519531 | 25670.630859 | 25745.669922 | 25745.669922 | 321980000 | |
2019-03-21 | 25688.439453 | 26009.900391 | 25657.779297 | 25962.509766 | 25962.509766 | 335250000 | |
2019-03-22 | 25844.650391 | 25877.009766 | 25501.449219 | 25502.320313 | 25502.320313 | 386510000 | |
2019-03-25 | 25490.720703 | 25603.269531 | 25372.259766 | 25516.830078 | 25516.830078 | 303120000 | |
2019-03-26 | 25649.560547 | 25796.289063 | 25544.779297 | 25657.730469 | 25657.730469 | 305110000 | |
2019-03-27 | 25676.339844 | 25758.169922 | 25425.269531 | 25625.589844 | 25625.589844 | 270340000 | |
2019-03-28 | 25693.320313 | 25743.410156 | 25576.689453 | 25717.460938 | 25717.460938 | 237170000 | |
2019-03-29 | 25827.310547 | 25949.320313 | 25771.669922 | 25928.679688 | 25928.679688 | 300620000 | |
2019-04-01 | 26075.099609 | 26280.900391 | 26071.689453 | 26258.419922 | 26258.419922 | 295570000 | |
2019-04-02 | 26213.550781 | 26221.240234 | 26122.310547 | 26179.130859 | 26179.130859 | 250940000 | |
2019-04-03 | 26238.029297 | 26282.169922 | 26138.470703 | 26218.130859 | 26218.130859 | 271980000 | |
2019-04-04 | 26213.419922 | 26398.900391 | 26212.779297 | 26384.630859 | 26384.630859 | 233040000 | |
2019-04-05 | 26427.560547 | 26487.570313 | 26370.820313 | 26424.990234 | 26424.990234 | 229550000 | |
2019-04-08 | 26312.669922 | 26344.650391 | 26246.029297 | 26341.019531 | 26341.019531 | 229380000 | |
2019-04-09 | 26243.539063 | 26246.339844 | 26103.140625 | 26150.580078 | 26150.580078 | 244410000 | |
2019-04-10 | 26173.710938 | 26209.490234 | 26101.240234 | 26157.160156 | 26157.160156 | 203130000 | |
2019-04-11 | 26188.210938 | 26229.880859 | 26062.589844 | 26143.050781 | 26143.050781 | 211680000 | |
2019-04-12 | 26357.789063 | 26436.679688 | 26309.720703 | 26412.300781 | 26412.300781 | 369910000 | |
2019-04-15 | 26407.759766 | 26424.849609 | 26316.419922 | 26384.769531 | 26384.769531 | 250620000 | |
2019-04-16 | 26482.189453 | 26530.710938 | 26397.189453 | 26452.660156 | 26452.660156 | 302340000 | |
2019-04-17 | 26468.529297 | 26501.019531 | 26391.859375 | 26449.539063 | 26449.539063 | 367780000 | |
2019-04-18 | 26463.369141 | 26602.419922 | 26444.529297 | 26559.539063 | 26559.539063 | 332850000 | |
2019-04-22 | 26510.769531 | 26553.050781 | 26458.609375 | 26511.050781 | 26511.050781 | 232570000 | |
2019-04-23 | 26513.830078 | 26695.960938 | 26503.560547 | 26656.390625 | 26656.390625 | 311690000 | |
2019-04-24 | 26652.560547 | 26680.580078 | 26582.859375 | 26597.050781 | 26597.050781 | 283370000 | |
2019-04-25 | 26426.369141 | 26536.480469 | 26310.279297 | 26462.080078 | 26462.080078 | 296730000 | |
2019-04-26 | 26454.619141 | 26543.560547 | 26392.550781 | 26543.330078 | 26543.330078 | 317290000 | |
2019-04-29 | 26559.869141 | 26602.539063 | 26520.75 | 26554.390625 | 26554.390625 | 279450000 | |
2019-04-30 | 26594.560547 | 26614.039063 | 26419.470703 | 26592.910156 | 26592.910156 | 340320000 | |
2019-05-01 | 26639.060547 | 26689.390625 | 26426.380859 | 26430.140625 | 26430.140625 | 303850000 | |
2019-05-02 | 26407.150391 | 26454.689453 | 26180.359375 | 26307.789063 | 26307.789063 | 287610000 | |
2019-05-03 | 26379.140625 | 26534.960938 | 26370.089844 | 26504.949219 | 26504.949219 | 248900000 | |
2019-05-06 | 26160.619141 | 26476.269531 | 26033.949219 | 26438.480469 | 26438.480469 | 283020000 | |
2019-05-07 | 26276.900391 | 26276.900391 | 25789.710938 | 25965.089844 | 25965.089844 | 334960000 | |
2019-05-08 | 25933.789063 | 26118.099609 | 25889.410156 | 25967.330078 | 25967.330078 | 276420000 | |
2019-05-09 | 25878.849609 | 25884.890625 | 25517.390625 | 25828.359375 | 25828.359375 | 334760000 | |
2019-05-10 | 25763.720703 | 26019.320313 | 25469.859375 | 25942.369141 | 25942.369141 | 294580000 | |
2019-05-13 | 25568.060547 | 25568.060547 | 25222.509766 | 25324.990234 | 25324.990234 | 361240000 | |
2019-05-14 | 25384.029297 | 25688.960938 | 25384.029297 | 25532.050781 | 25532.050781 | 291570000 | |
2019-05-15 | 25400.130859 | 25724.890625 | 25341.939453 | 25648.019531 | 25648.019531 | 270720000 | |
2019-05-16 | 25692.140625 | 25957.630859 | 25692.140625 | 25862.679688 | 25862.679688 | 320960000 | |
2019-05-17 | 25719.949219 | 25948.740234 | 25657.779297 | 25764 | 25764 | 283760000 | |
2019-05-20 | 25655.310547 | 25751.710938 | 25560.550781 | 25679.900391 | 25679.900391 | 279560000 | |
2019-05-21 | 25782.339844 | 25898.269531 | 25779.609375 | 25877.330078 | 25877.330078 | 260870000 | |
2019-05-22 | 25818.460938 | 25878.210938 | 25755.109375 | 25776.609375 | 25776.609375 | 241760000 | |
2019-05-23 | 25657.990234 | 25657.990234 | 25328.089844 | 25490.470703 | 25490.470703 | 316940000 | |
2019-05-24 | 25551.070313 | 25670.810547 | 25496.199219 | 25585.689453 | 25585.689453 | 201370000 | |
2019-05-28 | 25616.550781 | 25717.630859 | 25342.279297 | 25347.769531 | 25347.769531 | 358980000 | |
2019-05-29 | 25231.460938 | 25231.460938 | 24938.240234 | 25126.410156 | 25126.410156 | 298930000 | |
2019-05-30 | 25139.939453 | 25218.539063 | 25066.75 | 25169.880859 | 25169.880859 | 215240000 | |
2019-05-31 | 25046.310547 | 25046.310547 | 24809.509766 | 24815.039063 | 24815.039063 | 292230000 | |
2019-06-03 | 24830.160156 | 24935.210938 | 24680.570313 | 24819.779297 | 24819.779297 | 328240000 | |
2019-06-04 | 24962.820313 | 25343.769531 | 24962.820313 | 25332.179688 | 25332.179688 | 281690000 | |
2019-06-05 | 25451 | 25544.660156 | 25373.580078 | 25539.570313 | 25539.570313 | 262660000 | |
2019-06-06 | 25567.449219 | 25800.300781 | 25518.050781 | 25720.660156 | 25720.660156 | 248070000 | |
2019-06-07 | 25768.720703 | 26072.75 | 25768.720703 | 25983.939453 | 25983.939453 | 263010000 | |
2019-06-10 | 26090.220703 | 26210.609375 | 26054.310547 | 26062.679688 | 26062.679688 | 249280000 | |
2019-06-11 | 26180.589844 | 26248.669922 | 25998.869141 | 26048.509766 | 26048.509766 | 253490000 | |
2019-06-12 | 26040.300781 | 26082.099609 | 25958.660156 | 26004.830078 | 26004.830078 | 223690000 | |
2019-06-13 | 26036.939453 | 26146.910156 | 25995.710938 | 26106.769531 | 26106.769531 | 213400000 | |
2019-06-14 | 26076.359375 | 26162.279297 | 25988.089844 | 26089.609375 | 26089.609375 | 208020000 | |
2019-06-17 | 26108.529297 | 26165.779297 | 26049.800781 | 26112.529297 | 26112.529297 | 199500000 | |
2019-06-18 | 26228.880859 | 26527.189453 | 26227.759766 | 26465.539063 | 26465.539063 | 273490000 | |
2019-06-19 | 26490.160156 | 26569.75 | 26415.050781 | 26504 | 26504 | 240950000 | |
2019-06-20 | 26665.380859 | 26798.630859 | 26539.689453 | 26753.169922 | 26753.169922 | 278170000 | |
2019-06-21 | 26749.119141 | 26907.369141 | 26705.869141 | 26719.130859 | 26719.130859 | 485560000 | |
2019-06-24 | 26727.609375 | 26806.519531 | 26723.369141 | 26727.539063 | 26727.539063 | 232390000 | |
2019-06-25 | 26731.609375 | 26752.310547 | 26527.660156 | 26548.220703 | 26548.220703 | 282160000 | |
2019-06-26 | 26599.419922 | 26660.039063 | 26536.330078 | 26536.820313 | 26536.820313 | 274340000 | |
2019-06-27 | 26523.720703 | 26607.240234 | 26465.320313 | 26526.580078 | 26526.580078 | 246930000 | |
2019-06-28 | 26605.929688 | 26638.349609 | 26522.269531 | 26599.960938 | 26599.960938 | 499350000 | |
2019-07-01 | 26805.859375 | 26890.640625 | 26616.210938 | 26717.429688 | 26717.429688 | 267670000 | |
2019-07-02 | 26719.529297 | 26787.560547 | 26632.650391 | 26786.679688 | 26786.679688 | 219270000 | |
2019-07-03 | 26832.320313 | 26966 | 26831.439453 | 26966 | 26966 | 149840000 | |
2019-07-05 | 26867.75 | 26950.810547 | 26733.330078 | 26922.119141 | 26922.119141 | 192170000 | |
2019-07-08 | 26835.640625 | 26839.140625 | 26744.869141 | 26806.140625 | 26806.140625 | 214290000 | |
2019-07-09 | 26725.119141 | 26807.699219 | 26665.570313 | 26783.490234 | 26783.490234 | 218330000 | |
2019-07-10 | 26851.960938 | 26983.449219 | 26813.109375 | 26860.199219 | 26860.199219 | 207990000 | |
2019-07-11 | 26950.160156 | 27088.449219 | 26916.320313 | 27088.080078 | 27088.080078 | 252300000 | |
2019-07-12 | 27139.490234 | 27333.789063 | 27135.449219 | 27332.029297 | 27332.029297 | 248390000 | |
2019-07-15 | 27364.689453 | 27364.689453 | 27294.169922 | 27359.160156 | 27359.160156 | 199730000 | |
2019-07-16 | 27349.320313 | 27398.679688 | 27290.240234 | 27335.630859 | 27335.630859 | 226000000 | |
2019-07-17 | 27320.910156 | 27343.060547 | 27218.380859 | 27219.849609 | 27219.849609 | 193930000 | |
2019-07-18 | 27191.980469 | 27266.810547 | 27068.789063 | 27222.970703 | 27222.970703 | 216070000 | |
2019-07-19 | 27246.380859 | 27342.960938 | 27145.779297 | 27154.199219 | 27154.199219 | 287690000 | |
2019-07-22 | 27174.179688 | 27227.769531 | 27088.900391 | 27171.900391 | 27171.900391 | 216310000 | |
2019-07-23 | 27231.859375 | 27368.810547 | 27204.580078 | 27349.189453 | 27349.189453 | 248850000 | |
2019-07-24 | 27262.240234 | 27291.039063 | 27191.119141 | 27269.970703 | 27269.970703 | 244320000 | |
2019-07-25 | 27247.390625 | 27298.429688 | 27062.480469 | 27140.980469 | 27140.980469 | 241420000 | |
2019-07-26 | 27166 | 27213.699219 | 27123.25 | 27192.449219 | 27192.449219 | 233650000 | |
2019-07-29 | 27192.240234 | 27275.849609 | 27178.060547 | 27221.349609 | 27221.349609 | 250850000 | |
2019-07-30 | 27145.390625 | 27224.359375 | 27069.859375 | 27198.019531 | 27198.019531 | 293250000 | |
2019-07-31 | 27244.669922 | 27281.650391 | 26719.599609 | 26864.269531 | 26864.269531 | 385150000 | |
2019-08-01 | 26879.859375 | 27175.589844 | 26548.710938 | 26583.419922 | 26583.419922 | 386320000 | |
2019-08-02 | 26528.660156 | 26570.019531 | 26249.220703 | 26485.009766 | 26485.009766 | 327640000 | |
2019-08-05 | 26259.230469 | 26259.230469 | 25523.380859 | 25717.740234 | 25717.740234 | 422240000 | |
2019-08-06 | 25810.619141 | 26038.679688 | 25710.869141 | 26029.519531 | 26029.519531 | 318160000 | |
2019-08-07 | 25814.220703 | 26073.210938 | 25440.390625 | 26007.070313 | 26007.070313 | 344790000 | |
2019-08-08 | 26086.519531 | 26383.609375 | 26038.099609 | 26378.189453 | 26378.189453 | 282530000 | |
2019-08-09 | 26337.089844 | 26413.359375 | 26097.640625 | 26287.439453 | 26287.439453 | 240260000 | |
2019-08-12 | 26169.910156 | 26178.949219 | 25824.939453 | 25896.439453 | 25896.439453 | 199390000 | |
2019-08-13 | 25888.880859 | 26426.970703 | 25833.25 | 26279.910156 | 26279.910156 | 308900000 | |
2019-08-14 | 26035.080078 | 26035.080078 | 25471.589844 | 25479.419922 | 25479.419922 | 352250000 | |
2019-08-15 | 25514.25 | 25639.689453 | 25339.599609 | 25579.390625 | 25579.390625 | 332600000 | |
2019-08-16 | 25678.169922 | 25929.650391 | 25678.169922 | 25886.009766 | 25886.009766 | 276210000 | |
2019-08-19 | 26020.060547 | 26222.320313 | 26020.060547 | 26135.789063 | 26135.789063 | 252640000 | |
2019-08-20 | 26086.859375 | 26160.119141 | 25952 | 25962.439453 | 25962.439453 | 238100000 | |
2019-08-21 | 26145.359375 | 26268.320313 | 26141.769531 | 26202.730469 | 26202.730469 | 208790000 | |
2019-08-22 | 26271.640625 | 26388.779297 | 26099.009766 | 26252.240234 | 26252.240234 | 222810000 | |
2019-08-23 | 26134.210938 | 26320.289063 | 25507.179688 | 25628.900391 | 25628.900391 | 364260000 | |
2019-08-26 | 25826.050781 | 25941.25 | 25716.390625 | 25898.830078 | 25898.830078 | 222780000 | |
2019-08-27 | 26014.460938 | 26054.019531 | 25721.849609 | 25777.900391 | 25777.900391 | 263530000 | |
2019-08-28 | 25712.990234 | 26041.570313 | 25637.429688 | 26036.099609 | 26036.099609 | 207070000 | |
2019-08-29 | 26249.089844 | 26408.839844 | 26185.710938 | 26362.25 | 26362.25 | 208650000 | |
2019-08-30 | 26476.390625 | 26514.619141 | 26295.589844 | 26403.279297 | 26403.279297 | 2190810000 | |
2019-09-03 | 26198.259766 | 26198.259766 | 25978.220703 | 26118.019531 | 26118.019531 | 223210000 | |
2019-09-04 | 26301.990234 | 26362.349609 | 26244.439453 | 26355.470703 | 26355.470703 | 202710000 | |
2019-09-05 | 26603.150391 | 26836.300781 | 26603.150391 | 26728.150391 | 26728.150391 | 256670000 | |
2019-09-06 | 26790.25 | 26860.869141 | 26708.390625 | 26797.460938 | 26797.460938 | 209700000 | |
2019-09-09 | 26866.230469 | 26900.830078 | 26762.179688 | 26835.509766 | 26835.509766 | 273120000 | |
2019-09-10 | 26805.830078 | 26909.429688 | 26717.050781 | 26909.429688 | 26909.429688 | 322340000 | |
2019-09-11 | 26928.050781 | 27137.039063 | 26885.480469 | 27137.039063 | 27137.039063 | 272590000 | |
2019-09-12 | 27197.320313 | 27306.730469 | 27105.009766 | 27182.449219 | 27182.449219 | 250010000 | |
2019-09-13 | 27216.669922 | 27277.550781 | 27193.949219 | 27219.519531 | 27219.519531 | 255260000 | |
2019-09-16 | 27146.060547 | 27172.869141 | 27032.560547 | 27076.820313 | 27076.820313 | 220620000 | |
2019-09-17 | 27010.119141 | 27110.800781 | 26984.140625 | 27110.800781 | 27110.800781 | 223580000 | |
2019-09-18 | 27075.390625 | 27161.929688 | 26899.150391 | 27147.080078 | 27147.080078 | 212860000 | |
2019-09-19 | 27186.050781 | 27272.169922 | 27064.210938 | 27094.789063 | 27094.789063 | 212360000 | |
2019-09-20 | 27102.179688 | 27194.75 | 26926.679688 | 26935.070313 | 26935.070313 | 497640000 | |
2019-09-23 | 26851.449219 | 27011.070313 | 26831.339844 | 26949.990234 | 26949.990234 | 204240000 | |
2019-09-24 | 27034.070313 | 27079.679688 | 26704.960938 | 26807.769531 | 26807.769531 | 301750000 | |
2019-09-25 | 26866.710938 | 27016.560547 | 26755.859375 | 26970.710938 | 26970.710938 | 237220000 | |
2019-09-26 | 27004.109375 | 27015.070313 | 26803.839844 | 26891.119141 | 26891.119141 | 229180000 | |
2019-09-27 | 26987.259766 | 27012.539063 | 26715.820313 | 26820.25 | 26820.25 | 217780000 | |
2019-09-30 | 26852.330078 | 26998.859375 | 26852.330078 | 26916.830078 | 26916.830078 | 222680000 | |
2019-10-01 | 26962.539063 | 27046.210938 | 26562.220703 | 26573.039063 | 26573.039063 | 260110000 | |
2019-10-02 | 26425.859375 | 26438.039063 | 25974.119141 | 26078.619141 | 26078.619141 | 309640000 | |
2019-10-03 | 26039.019531 | 26205.199219 | 25743.460938 | 26201.039063 | 26201.039063 | 241610000 | |
2019-10-04 | 26271.699219 | 26590.740234 | 26271.699219 | 26573.720703 | 26573.720703 | 221310000 | |
2019-10-07 | 26502.330078 | 26655.839844 | 26424.539063 | 26478.019531 | 26478.019531 | 195200000 | |
2019-10-08 | 26276.589844 | 26421.810547 | 26139.800781 | 26164.039063 | 26164.039063 | 244590000 | |
2019-10-09 | 26308.230469 | 26424.310547 | 26249.75 | 26346.009766 | 26346.009766 | 190060000 | |
2019-10-10 | 26317.349609 | 26603.310547 | 26314.509766 | 26496.669922 | 26496.669922 | 217680000 | |
2019-10-11 | 26694.199219 | 27013.970703 | 26694.199219 | 26816.589844 | 26816.589844 | 282080000 | |
2019-10-14 | 26766.429688 | 26874.330078 | 26749.179688 | 26787.359375 | 26787.359375 | 178620000 | |
2019-10-15 | 26811.199219 | 27120.109375 | 26811.199219 | 27024.800781 | 27024.800781 | 245510000 | |
2019-10-16 | 26972.310547 | 27058.339844 | 26943.289063 | 27001.980469 | 27001.980469 | 214660000 | |
2019-10-17 | 27032.380859 | 27112.160156 | 26970.289063 | 27025.880859 | 27025.880859 | 222540000 | |
2019-10-18 | 27004.490234 | 27018.25 | 26770.130859 | 26770.199219 | 26770.199219 | 288970000 | |
2019-10-21 | 26852.669922 | 26852.669922 | 26747.619141 | 26827.640625 | 26827.640625 | 241030000 | |
2019-10-22 | 26850.429688 | 26946.640625 | 26782.609375 | 26788.099609 | 26788.099609 | 265510000 | |
2019-10-23 | 26835.240234 | 26896.890625 | 26745 | 26833.949219 | 26833.949219 | 247680000 | |
2019-10-24 | 26893.929688 | 26931.779297 | 26714.339844 | 26805.529297 | 26805.529297 | 253590000 | |
2019-10-25 | 26789.609375 | 27015.369141 | 26765.679688 | 26958.060547 | 26958.060547 | 274610000 | |
2019-10-28 | 27040.330078 | 27167.880859 | 27028.710938 | 27090.720703 | 27090.720703 | 290770000 | |
2019-10-29 | 27061.070313 | 27165.939453 | 27039.759766 | 27071.460938 | 27071.460938 | 269610000 | |
2019-10-30 | 27110.710938 | 27204.359375 | 26999.640625 | 27186.689453 | 27186.689453 | 231750000 | |
2019-10-31 | 27188.369141 | 27188.369141 | 26918.289063 | 27046.230469 | 27046.230469 | 270910000 | |
2019-11-01 | 27142.949219 | 27347.429688 | 27142.949219 | 27347.359375 | 27347.359375 | 270870000 | |
2019-11-04 | 27402.060547 | 27517.580078 | 27402.060547 | 27462.109375 | 27462.109375 | 273030000 | |
2019-11-05 | 27500.230469 | 27560.359375 | 27453.550781 | 27492.630859 | 27492.630859 | 286350000 | |
2019-11-06 | 27502.740234 | 27526.050781 | 27407.810547 | 27492.560547 | 27492.560547 | 237910000 | |
2019-11-07 | 27590.160156 | 27774.669922 | 27590.160156 | 27674.800781 | 27674.800781 | 259020000 | |
2019-11-08 | 27686.199219 | 27694.949219 | 27578.970703 | 27681.240234 | 27681.240234 | 221440000 | |
2019-11-11 | 27580.660156 | 27714.390625 | 27517.669922 | 27691.490234 | 27691.490234 | 202350000 | |
2019-11-12 | 27701.589844 | 27770.859375 | 27635.320313 | 27691.490234 | 27691.490234 | 213670000 | |
2019-11-13 | 27622.039063 | 27806.400391 | 27587.199219 | 27783.589844 | 27783.589844 | 278390000 | |
2019-11-14 | 27757.199219 | 27800.710938 | 27676.970703 | 27781.960938 | 27781.960938 | 303970000 | |
2019-11-15 | 27843.539063 | 28004.890625 | 27843.539063 | 28004.890625 | 28004.890625 | 283720000 | |
2019-11-18 | 27993.220703 | 28040.970703 | 27969.240234 | 28036.220703 | 28036.220703 | 252320000 | |
2019-11-19 | 28079.759766 | 28090.210938 | 27894.519531 | 27934.019531 | 27934.019531 | 245890000 | |
2019-11-20 | 27879.550781 | 27897.279297 | 27675.279297 | 27821.089844 | 27821.089844 | 258140000 | |
2019-11-21 | 27820.279297 | 27828.330078 | 27708.339844 | 27766.289063 | 27766.289063 | 232020000 | |
2019-11-22 | 27831.230469 | 27898.460938 | 27773.980469 | 27875.619141 | 27875.619141 | 214780000 | |
2019-11-25 | 27917.769531 | 28068.689453 | 27917.769531 | 28066.470703 | 28066.470703 | 248420000 | |
2019-11-26 | 28080.75 | 28146.019531 | 28042.210938 | 28121.679688 | 28121.679688 | 324050000 | |
2019-11-27 | 28156.470703 | 28174.970703 | 28075.230469 | 28164 | 28164 | 198210000 | |
2019-11-29 | 28103.160156 | 28119.509766 | 28042.529297 | 28051.410156 | 28051.410156 | 120630000 | |
2019-12-02 | 28109.740234 | 28109.839844 | 27782.349609 | 27783.039063 | 27783.039063 | 236610000 | |
2019-12-03 | 27501.980469 | 27524.740234 | 27325.130859 | 27502.810547 | 27502.810547 | 275350000 | |
2019-12-04 | 27634.630859 | 27727.449219 | 27612.080078 | 27649.779297 | 27649.779297 | 218200000 | |
2019-12-05 | 27736.050781 | 27745.199219 | 27562.800781 | 27677.789063 | 27677.789063 | 208600000 | |
2019-12-06 | 27839.679688 | 28035.849609 | 27839.679688 | 28015.060547 | 28015.060547 | 223310000 | |
2019-12-09 | 27987.050781 | 28010.419922 | 27906.140625 | 27909.599609 | 27909.599609 | 217000000 | |
2019-12-10 | 27900.650391 | 27949.019531 | 27804 | 27881.720703 | 27881.720703 | 213250000 | |
2019-12-11 | 27867.310547 | 27925.5 | 27801.800781 | 27911.300781 | 27911.300781 | 213510000 | |
2019-12-12 | 27898.339844 | 28224.949219 | 27859.869141 | 28132.050781 | 28132.050781 | 277740000 | |
2019-12-13 | 28123.640625 | 28290.730469 | 28028.320313 | 28135.380859 | 28135.380859 | 250660000 | |
2019-12-16 | 28191.669922 | 28337.490234 | 28191.669922 | 28235.890625 | 28235.890625 | 286770000 | |
2019-12-17 | 28221.75 | 28328.630859 | 28220.560547 | 28267.160156 | 28267.160156 | 286770000 | |
2019-12-18 | 28291.439453 | 28323.25 | 28239.279297 | 28239.279297 | 28239.279297 | 289890000 | |
2019-12-19 | 28278.310547 | 28381.480469 | 28278.240234 | 28376.960938 | 28376.960938 | 262570000 | |
2019-12-20 | 28608.640625 | 28608.640625 | 28445.599609 | 28455.089844 | 28455.089844 | 603780000 | |
2019-12-23 | 28491.779297 | 28582.490234 | 28491.779297 | 28551.529297 | 28551.529297 | 223530000 | |
2019-12-24 | 28572.570313 | 28576.800781 | 28503.210938 | 28515.449219 | 28515.449219 | 86150000 | |
2019-12-26 | 28539.460938 | 28624.099609 | 28535.150391 | 28621.390625 | 28621.390625 | 155970000 | |
2019-12-27 | 28675.339844 | 28701.660156 | 28608.980469 | 28645.259766 | 28645.259766 | 182280000 | |
2019-12-30 | 28654.759766 | 28664.689453 | 28428.980469 | 28462.140625 | 28462.140625 | 181600000 | |
2019-12-31 | 28414.640625 | 28547.349609 | 28376.490234 | 28538.439453 | 28538.439453 | 193340000 | |
2020-01-02 | 28638.970703 | 28872.800781 | 28627.769531 | 28868.800781 | 28868.800781 | 251820000 | |
2020-01-03 | 28553.330078 | 28716.310547 | 28500.359375 | 28634.880859 | 28634.880859 | 239590000 | |
2020-01-06 | 28465.5 | 28708.019531 | 28418.630859 | 28703.380859 | 28703.380859 | 252760000 | |
2020-01-07 | 28639.179688 | 28685.5 | 28565.279297 | 28583.679688 | 28583.679688 | 258900000 | |
2020-01-08 | 28556.140625 | 28866.179688 | 28522.509766 | 28745.089844 | 28745.089844 | 291750000 | |
2020-01-09 | 28851.970703 | 28988.009766 | 28844.310547 | 28956.900391 | 28956.900391 | 275060000 | |
2020-01-10 | 28977.519531 | 29009.070313 | 28789.099609 | 28823.769531 | 28823.769531 | 237830000 | |
2020-01-13 | 28869.009766 | 28909.910156 | 28819.429688 | 28907.050781 | 28907.050781 | 249830000 | |
2020-01-14 | 28895.5 | 29054.160156 | 28872.269531 | 28939.669922 | 28939.669922 | 287440000 | |
2020-01-15 | 28901.800781 | 29127.589844 | 28897.349609 | 29030.220703 | 29030.220703 | 260270000 | |
2020-01-16 | 29131.949219 | 29300.320313 | 29131.949219 | 29297.640625 | 29297.640625 | 252110000 | |
2020-01-17 | 29313.310547 | 29373.619141 | 29289.910156 | 29348.099609 | 29348.099609 | 321820000 | |
2020-01-21 | 29269.050781 | 29341.210938 | 29146.470703 | 29196.039063 | 29196.039063 | 320640000 | |
2020-01-22 | 29263.630859 | 29320.199219 | 29172.259766 | 29186.269531 | 29186.269531 | 283440000 | |
2020-01-23 | 29111.019531 | 29190.470703 | 28966.980469 | 29160.089844 | 29160.089844 | 307060000 | |
2020-01-24 | 29230.390625 | 29288.789063 | 28843.310547 | 28989.730469 | 28989.730469 | 380010000 | |
2020-01-27 | 28542.490234 | 28671.789063 | 28440.470703 | 28535.800781 | 28535.800781 | 337270000 | |
2020-01-28 | 28594.279297 | 28823.230469 | 28575.75 | 28722.849609 | 28722.849609 | 330140000 | |
2020-01-29 | 28820.529297 | 28944.240234 | 28728.189453 | 28734.449219 | 28734.449219 | 302290000 | |
2020-01-30 | 28640.160156 | 28879.710938 | 28489.759766 | 28859.439453 | 28859.439453 | 326850000 | |
2020-01-31 | 28813.039063 | 28813.039063 | 28169.529297 | 28256.029297 | 28256.029297 | 403890000 | |
2020-02-03 | 28319.650391 | 28630.390625 | 28319.650391 | 28399.810547 | 28399.810547 | 307910000 | |
2020-02-04 | 28696.740234 | 28904.880859 | 28696.740234 | 28807.630859 | 28807.630859 | 332750000 | |
2020-02-05 | 29048.730469 | 29308.890625 | 29000.849609 | 29290.849609 | 29290.849609 | 357540000 | |
2020-02-06 | 29388.580078 | 29408.050781 | 29246.929688 | 29379.769531 | 29379.769531 | 263700000 | |
2020-02-07 | 29286.919922 | 29286.919922 | 29056.980469 | 29102.509766 | 29102.509766 | 252860000 | |
2020-02-10 | 28995.660156 | 29278.070313 | 28995.660156 | 29276.820313 | 29276.820313 | 250510000 | |
2020-02-11 | 29390.710938 | 29415.390625 | 29210.470703 | 29276.339844 | 29276.339844 | 279540000 | |
2020-02-12 | 29406.75 | 29568.570313 | 29406.75 | 29551.419922 | 29551.419922 | 309530000 | |
2020-02-13 | 29436.029297 | 29535.400391 | 29345.929688 | 29423.310547 | 29423.310547 | 291150000 | |
2020-02-14 | 29440.470703 | 29463.039063 | 29283.179688 | 29398.080078 | 29398.080078 | 231000000 | |
2020-02-18 | 29282.779297 | 29330.160156 | 29116.810547 | 29232.189453 | 29232.189453 | 256600000 | |
2020-02-19 | 29312.699219 | 29409.089844 | 29274.380859 | 29348.029297 | 29348.029297 | 240640000 | |
2020-02-20 | 29296.25 | 29368.449219 | 28959.650391 | 29219.980469 | 29219.980469 | 287780000 | |
2020-02-21 | 29146.529297 | 29146.529297 | 28892.699219 | 28992.410156 | 28992.410156 | 311210000 | |
2020-02-24 | 28402.929688 | 28402.929688 | 27912.439453 | 27960.800781 | 27960.800781 | 452580000 | |
2020-02-25 | 28037.650391 | 28149.199219 | 26997.619141 | 27081.359375 | 27081.359375 | 513270000 | |
2020-02-26 | 27159.460938 | 27542.779297 | 26890.970703 | 26957.589844 | 26957.589844 | 472450000 | |
2020-02-27 | 26526 | 26775.310547 | 25752.820313 | 25766.640625 | 25766.640625 | 664980000 | |
2020-02-28 | 25270.830078 | 25494.240234 | 24681.009766 | 25409.359375 | 25409.359375 | 915990000 | |
2020-03-02 | 25590.509766 | 26706.169922 | 25391.960938 | 26703.320313 | 26703.320313 | 637200000 | |
2020-03-03 | 26762.470703 | 27084.589844 | 25706.279297 | 25917.410156 | 25917.410156 | 647080000 | |
2020-03-04 | 26383.679688 | 27102.339844 | 26286.310547 | 27090.859375 | 27090.859375 | 457590000 | |
2020-03-05 | 26671.919922 | 26671.919922 | 25943.330078 | 26121.279297 | 26121.279297 | 477370000 | |
2020-03-06 | 25457.210938 | 25994.380859 | 25226.619141 | 25864.779297 | 25864.779297 | 599780000 | |
2020-03-09 | 24992.359375 | 24992.359375 | 23706.070313 | 23851.019531 | 23851.019531 | 750430000 | |
2020-03-10 | 24453 | 25020.990234 | 23690.339844 | 25018.160156 | 25018.160156 | 654860000 | |
2020-03-11 | 24604.630859 | 24604.630859 | 23328.320313 | 23553.220703 | 23553.220703 | 663960000 | |
2020-03-12 | 22184.710938 | 22837.949219 | 21154.460938 | 21200.619141 | 21200.619141 | 911774226 |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
<body></body> | |
<script src="https://unpkg.com/d3@7"></script> | |
<script> | |
// Copyright 2021 Observable, Inc. | |
// Released under the ISC license. | |
// https://observablehq.com/@d3/calendar-view | |
function Calendar(data, { | |
x = ([x]) => x, // given d in data, returns the (temporal) x-value | |
y = ([, y]) => y, // given d in data, returns the (quantitative) y-value | |
title, // given d in data, returns the title text | |
width = 928, // width of the chart, in pixels | |
cellSize = 17, // width and height of an individual day, in pixels | |
weekday = "monday", // either: weekday, sunday, or monday | |
formatDay = i => "SMTWTFS"[i], // given a day number in [0, 6], the day-of-week label | |
formatMonth = "%b", // format specifier string for months (above the chart) | |
yFormat, // format specifier string for values (in the title) | |
colors = d3.interpolatePiYG | |
} = {}) { | |
// Compute values. | |
const X = d3.map(data, x); | |
const Y = d3.map(data, y); | |
const I = d3.range(X.length); | |
const countDay = weekday === "sunday" ? i => i : i => (i + 6) % 7; | |
const timeWeek = weekday === "sunday" ? d3.utcSunday : d3.utcMonday; | |
const weekDays = weekday === "weekday" ? 5 : 7; | |
const height = cellSize * (weekDays + 2); | |
// Compute a color scale. This assumes a diverging color scheme where the pivot | |
// is zero, and we want symmetric difference around zero. | |
const max = d3.quantile(Y, 0.9975, Math.abs); | |
const color = d3.scaleSequential([-max, +max], colors).unknown("none"); | |
// Construct formats. | |
formatMonth = d3.utcFormat(formatMonth); | |
// Compute titles. | |
if (title === undefined) { | |
const formatDate = d3.utcFormat("%B %-d, %Y"); | |
const formatValue = color.tickFormat(100, yFormat); | |
title = i => `${formatDate(X[i])}\n${formatValue(Y[i])}`; | |
} else if (title !== null) { | |
const T = d3.map(data, title); | |
title = i => T[i]; | |
} | |
// Group the index by year, in reverse input order. (Assuming that the input is | |
// chronological, this will show years in reverse chronological order.) | |
const years = d3.groups(I, i => X[i].getUTCFullYear()).reverse(); | |
function pathMonth(t) { | |
const d = Math.max(0, Math.min(weekDays, countDay(t.getUTCDay()))); | |
const w = timeWeek.count(d3.utcYear(t), t); | |
return `${d === 0 ? `M${w * cellSize},0` | |
: d === weekDays ? `M${(w + 1) * cellSize},0` | |
: `M${(w + 1) * cellSize},0V${d * cellSize}H${w * cellSize}`}V${weekDays * cellSize}`; | |
} | |
const svg = d3.create("svg") | |
.attr("width", width) | |
.attr("height", height * years.length) | |
.attr("viewBox", [0, 0, width, height * years.length]) | |
.attr("style", "max-width: 100%; height: auto; height: intrinsic;") | |
.attr("font-family", "sans-serif") | |
.attr("font-size", 10); | |
const year = svg.selectAll("g") | |
.data(years) | |
.join("g") | |
.attr("transform", (d, i) => `translate(40.5,${height * i + cellSize * 1.5})`); | |
year.append("text") | |
.attr("x", -5) | |
.attr("y", -5) | |
.attr("font-weight", "bold") | |
.attr("text-anchor", "end") | |
.text(([key]) => key); | |
year.append("g") | |
.attr("text-anchor", "end") | |
.selectAll("text") | |
.data(weekday === "weekday" ? d3.range(1, 6) : d3.range(7)) | |
.join("text") | |
.attr("x", -5) | |
.attr("y", i => (countDay(i) + 0.5) * cellSize) | |
.attr("dy", "0.31em") | |
.text(formatDay); | |
const cell = year.append("g") | |
.selectAll("rect") | |
.data(weekday === "weekday" | |
? ([, I]) => I.filter(i => ![0, 6].includes(X[i].getUTCDay())) | |
: ([, I]) => I) | |
.join("rect") | |
.attr("width", cellSize - 1) | |
.attr("height", cellSize - 1) | |
.attr("x", i => timeWeek.count(d3.utcYear(X[i]), X[i]) * cellSize + 0.5) | |
.attr("y", i => countDay(X[i].getUTCDay()) * cellSize + 0.5) | |
.attr("fill", i => color(Y[i])); | |
if (title) cell.append("title") | |
.text(title); | |
const month = year.append("g") | |
.selectAll("g") | |
.data(([, I]) => d3.utcMonths(d3.utcMonth(X[I[0]]), X[I[I.length - 1]])) | |
.join("g"); | |
month.filter((d, i) => i).append("path") | |
.attr("fill", "none") | |
.attr("stroke", "#fff") | |
.attr("stroke-width", 3) | |
.attr("d", pathMonth); | |
month.append("text") | |
.attr("x", d => timeWeek.count(d3.utcYear(d), timeWeek.ceil(d)) * cellSize + 2) | |
.attr("y", -5) | |
.text(formatMonth); | |
return Object.assign(svg.node(), { scales: { color } }); | |
} | |
d3.csv("./dji.csv", d3.autoType).then(dji => { | |
document.body.append(Calendar(dji, { | |
x: d => d.Date, | |
y: d => d.Volume, | |
})) | |
}); | |
</script> |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment