Skip to main content
US 37.00 -0.04
CDN 50.35 +0.12
TXS: CCO
| |
CDN$ |
Volume |
|
1995-01-13
|
5.0217
|
2696400
|
|
1995-01-16
|
5.0834
|
172800
|
|
1995-01-17
|
5.25
|
3855600
|
|
1995-01-18
|
5.355
|
9532800
|
|
1995-01-19
|
5.2717
|
20019600
|
|
1995-01-20
|
5.25
|
5191200
|
|
1995-01-23
|
5.1666
|
889200
|
|
1995-01-24
|
5.23
|
6566400
|
|
1995-01-25
|
5.23
|
1317600
|
|
1995-01-26
|
5.2916
|
1861200
|
|
1995-01-27
|
5.2916
|
781200
|
|
1995-01-30
|
5.2717
|
8280000
|
|
1995-01-31
|
5.25
|
4122000
|
|
1995-02-01
|
5.25
|
4388400
|
|
1995-02-02
|
5.2084
|
1645200
|
|
1995-02-03
|
5.2084
|
1864800
|
|
1995-02-06
|
5.2084
|
2991600
|
|
1995-02-07
|
5.2084
|
514800
|
|
1995-02-08
|
5.1883
|
2703600
|
|
1995-02-09
|
5.125
|
2880000
|
|
1995-02-10
|
5.1883
|
4755600
|
|
1995-02-13
|
5.1883
|
2347200
|
|
1995-02-14
|
5.1666
|
514800
|
|
1995-02-15
|
5.2916
|
4492800
|
|
1995-02-16
|
5.25
|
6019200
|
|
1995-02-17
|
5.375
|
22842000
|
|
1995-02-20
|
5.3967
|
12394800
|
|
1995-02-21
|
5.375
|
8910000
|
|
1995-02-22
|
5.375
|
4284000
|
|
1995-02-23
|
5.4383
|
14346000
|
|
1995-02-24
|
5.5416
|
7279200
|
|
1995-02-27
|
5.5834
|
5490000
|
|
1995-02-28
|
5.6666
|
1490400
|
|
1995-03-01
|
5.6666
|
9075600
|
|
1995-03-02
|
5.5834
|
651600
|
|
1995-03-03
|
5.5217
|
4802400
|
|
1995-03-06
|
5.5
|
2520000
|
|
1995-03-07
|
5.5416
|
4161600
|
|
1995-03-08
|
5.6666
|
673200
|
|
1995-03-09
|
5.6467
|
1472400
|
|
1995-03-10
|
5.6666
|
3661200
|
|
1995-03-13
|
5.625
|
795600
|
|
1995-03-14
|
5.6467
|
1490400
|
|
1995-03-15
|
5.75
|
1004400
|
|
1995-03-16
|
5.8133
|
5468400
|
|
1995-03-17
|
5.7916
|
1407600
|
|
1995-03-20
|
5.8133
|
1036800
|
|
1995-03-21
|
5.875
|
1713600
|
|
1995-03-22
|
5.9584
|
1720800
|
|
1995-03-23
|
6.0217
|
2642400
|
|
1995-03-24
|
6.2916
|
13363200
|
|
1995-03-27
|
6.2717
|
3114000
|
|
1995-03-28
|
6.5416
|
7293600
|
|
1995-03-29
|
6.5834
|
11905200
|
|
1995-03-30
|
6.625
|
1947600
|
|
1995-03-31
|
6.5633
|
5025600
|
|
1995-04-03
|
6.2916
|
12142800
|
|
1995-04-04
|
6.125
|
5648400
|
|
1995-04-05
|
6.2084
|
2653200
|
|
1995-04-06
|
6.23
|
8661600
|
|
1995-04-07
|
6.23
|
1047600
|
|
1995-04-10
|
6.23
|
1116000
|
|
1995-04-11
|
6.4584
|
2959200
|
|
1995-04-12
|
6.4166
|
1400400
|
|
1995-04-13
|
6.4584
|
1166400
|
|
1995-04-17
|
6.4383
|
111600
|
|
1995-04-18
|
6.5633
|
4939200
|
|
1995-04-19
|
6.5416
|
536400
|
|
1995-04-20
|
6.4584
|
493200
|
|
1995-04-21
|
6.375
|
15177600
|
|
1995-04-24
|
6.3334
|
2545200
|
|
1995-04-25
|
6.48
|
6346800
|
|
1995-04-26
|
6.5217
|
1551600
|
|
1995-04-27
|
6.5633
|
3135600
|
|
1995-04-28
|
6.6666
|
8535600
|
|
1995-05-01
|
6.6666
|
5461200
|
|
1995-05-02
|
6.6883
|
223200
|
|
1995-05-03
|
6.7084
|
2196000
|
|
1995-05-04
|
6.6883
|
4683600
|
|
1995-05-05
|
6.6467
|
2826000
|
|
1995-05-08
|
6.8133
|
979200
|
|
1995-05-09
|
6.75
|
342000
|
|
1995-05-10
|
6.73
|
1238400
|
|
1995-05-11
|
6.75
|
1152000
|
|
1995-05-12
|
6.8334
|
2347200
|
|
1995-05-15
|
6.8334
|
630000
|
|
1995-05-16
|
7.0834
|
14832000
|
|
1995-05-17
|
7.0416
|
5187600
|
|
1995-05-18
|
6.9166
|
7135200
|
|
1995-05-19
|
6.875
|
1170000
|
|
1995-05-23
|
6.875
|
2815200
|
|
1995-05-24
|
6.9584
|
1040400
|
|
1995-05-25
|
6.875
|
1378800
|
|
1995-05-26
|
6.855
|
518400
|
|
1995-05-29
|
6.9166
|
352800
|
|
1995-05-30
|
7.0834
|
1609200
|
|
1995-05-31
|
7
|
7848000
|
|
1995-06-01
|
6.98
|
1087200
|
|
1995-06-02
|
6.875
|
1422000
|
|
1995-06-05
|
6.8967
|
730800
|
|
1995-06-06
|
6.9584
|
2048400
|
|
1995-06-07
|
7
|
5547600
|
|
1995-06-08
|
7.125
|
1688400
|
|
1995-06-09
|
6.9584
|
2685600
|
|
1995-06-12
|
7
|
946800
|
|
1995-06-13
|
7.0416
|
6840000
|
|
1995-06-14
|
7.0416
|
507600
|
|
1995-06-15
|
7.0416
|
345600
|
|
1995-06-16
|
6.9166
|
30456000
|
|
1995-06-19
|
6.8967
|
824400
|
|
1995-06-20
|
6.855
|
2091600
|
|
1995-06-21
|
6.8334
|
777600
|
|
1995-06-22
|
6.8133
|
900000
|
|
1995-06-23
|
6.7916
|
406800
|
|
1995-06-26
|
6.6467
|
1011600
|
|
1995-06-27
|
6.7916
|
1188000
|
|
1995-06-28
|
6.875
|
838800
|
|
1995-06-29
|
6.875
|
1076400
|
|
1995-06-30
|
6.8967
|
1940400
|
|
1995-07-04
|
6.9383
|
190800
|
|
1995-07-05
|
6.9584
|
2948400
|
|
1995-07-06
|
6.9383
|
1573200
|
|
1995-07-07
|
7.0633
|
2401200
|
|
1995-07-10
|
7.0416
|
1969200
|
|
1995-07-11
|
7.2084
|
1818000
|
|
1995-07-12
|
7.4166
|
1526400
|
|
1995-07-13
|
7.2717
|
1602000
|
|
1995-07-14
|
7.2717
|
1897200
|
|
1995-07-17
|
7.2717
|
334800
|
|
1995-07-18
|
7.2717
|
900000
|
|
1995-07-19
|
7
|
15076800
|
|
1995-07-20
|
7
|
784800
|
|
1995-07-21
|
6.9584
|
259200
|
|
1995-07-24
|
7
|
183600
|
|
1995-07-25
|
6.98
|
327600
|
|
1995-07-26
|
6.9584
|
230400
|
|
1995-07-27
|
6.8334
|
954000
|
|
1995-07-28
|
6.855
|
1134000
|
|
1995-07-31
|
6.855
|
874800
|
|
1995-08-01
|
6.75
|
2030400
|
|
1995-08-02
|
6.8133
|
1760400
|
|
1995-08-03
|
6.875
|
10281600
|
|
1995-08-04
|
6.9166
|
2484000
|
|
1995-08-08
|
7.125
|
493200
|
|
1995-08-09
|
7.1666
|
482400
|
|
1995-08-10
|
7.25
|
2959200
|
|
1995-08-11
|
7.3334
|
147600
|
|
1995-08-14
|
7.2084
|
2185200
|
|
1995-08-15
|
7.1883
|
277200
|
|
1995-08-16
|
7.3133
|
385200
|
|
1995-08-17
|
7.3334
|
806400
|
|
1995-08-18
|
7.25
|
345600
|
|
1995-08-21
|
7.1666
|
115200
|
|
1995-08-22
|
7.2084
|
3758400
|
|
1995-08-23
|
7.1666
|
2246400
|
|
1995-08-24
|
7.0834
|
442800
|
|
1995-08-25
|
7.0834
|
784800
|
|
1995-08-28
|
7.0416
|
2152800
|
|
1995-08-29
|
7
|
432000
|
|
1995-08-30
|
6.98
|
2775600
|
|
1995-08-31
|
7
|
1666800
|
|
1995-09-01
|
6.875
|
918000
|
|
1995-09-05
|
6.875
|
334800
|
|
1995-09-06
|
6.855
|
10562400
|
|
1995-09-07
|
6.855
|
338400
|
|
1995-09-08
|
6.8334
|
385200
|
|
1995-09-11
|
6.8334
|
428400
|
|
1995-09-12
|
6.75
|
3769200
|
|
1995-09-13
|
6.75
|
838800
|
|
1995-09-14
|
6.8133
|
1983600
|
|
1995-09-15
|
6.8133
|
1242000
|
|
1995-09-18
|
6.8133
|
396000
|
|
1995-09-19
|
6.875
|
2278800
|
|
1995-09-20
|
6.8967
|
1047600
|
|
1995-09-21
|
6.7916
|
1558800
|
|
1995-09-22
|
6.7084
|
2854800
|
|
1995-09-25
|
6.7084
|
1152000
|
|
1995-09-26
|
7
|
5860800
|
|
1995-09-27
|
6.9584
|
10321200
|
|
1995-09-28
|
7
|
4428000
|
|
1995-09-29
|
7
|
1274400
|
|
1995-10-02
|
6.9584
|
2894400
|
|
1995-10-03
|
6.875
|
1393200
|
|
1995-10-04
|
6.875
|
2800800
|
|
1995-10-05
|
6.8334
|
2264400
|
|
1995-10-06
|
6.75
|
6386400
|
|
1995-10-10
|
6.6883
|
2664000
|
|
1995-10-11
|
6.73
|
3366000
|
|
1995-10-12
|
6.8133
|
2293200
|
|
1995-10-13
|
6.855
|
3567600
|
|
1995-10-16
|
6.8334
|
820800
|
|
1995-10-17
|
6.8334
|
2458800
|
|
1995-10-18
|
6.855
|
2865600
|
|
1995-10-19
|
6.9584
|
37065600
|
|
1995-10-20
|
6.875
|
1339200
|
|
1995-10-23
|
6.75
|
7333200
|
|
1995-10-24
|
6.7916
|
3474000
|
|
1995-10-25
|
6.855
|
11340000
|
|
1995-10-26
|
6.7717
|
2484000
|
|
1995-10-27
|
6.75
|
1177200
|
|
1995-10-30
|
6.75
|
1962000
|
|
1995-10-31
|
7.25
|
1933200
|
|
1995-11-01
|
7.5633
|
6051600
|
|
1995-11-02
|
7.5633
|
5180400
|
|
1995-11-03
|
7.6666
|
2566800
|
|
1995-11-06
|
7.625
|
2527200
|
|
1995-11-07
|
7.6666
|
648000
|
|
1995-11-08
|
7.625
|
1245600
|
|
1995-11-09
|
7.6666
|
1897200
|
|
1995-11-10
|
7.5217
|
1144800
|
|
1995-11-13
|
7.5217
|
1242000
|
|
1995-11-14
|
7.5834
|
1166400
|
|
1995-11-15
|
7.5633
|
1123200
|
|
1995-11-16
|
7.5633
|
2516400
|
|
1995-11-17
|
7.875
|
4518000
|
|
1995-11-20
|
8
|
1292400
|
|
1995-11-21
|
7.98
|
583200
|
|
1995-11-22
|
8.23
|
3384000
|
|
1995-11-23
|
8.2083
|
928800
|
|
1995-11-24
|
8.2083
|
4183200
|
|
1995-11-27
|
8.2917
|
867600
|
|
1995-11-28
|
8.5
|
2214000
|
|
1995-11-29
|
8.4583
|
2995200
|
|
1995-11-30
|
8.4583
|
1119600
|
|
1995-12-01
|
8.2716
|
3528000
|
|
1995-12-04
|
8.375
|
3524400
|
|
1995-12-05
|
8.3333
|
464400
|
|
1995-12-06
|
8.4383
|
3783600
|
|
1995-12-07
|
8.4383
|
799200
|
|
1995-12-08
|
8.355
|
3020400
|
|
1995-12-11
|
8.375
|
399600
|
|
1995-12-12
|
8.3333
|
118310400
|
|
1995-12-13
|
8.375
|
640800
|
|
1995-12-14
|
8.4583
|
5166000
|
|
1995-12-15
|
8.625
|
2278800
|
|
1995-12-18
|
8.3333
|
3189600
|
|
1995-12-19
|
8.5
|
9612000
|
|
1995-12-20
|
8.5
|
1317600
|
|
1995-12-21
|
8.5
|
2322000
|
|
1995-12-22
|
8.5
|
1425600
|
|
1995-12-27
|
8.4583
|
378000
|
|
1995-12-28
|
8.5
|
248400
|
|
1995-12-29
|
8.4583
|
734400
|
|
1996-01-02
|
8.4383
|
1429200
|
|
1996-01-03
|
8.5216
|
26481600
|
|
1996-01-04
|
8.5833
|
1119600
|
|
1996-01-05
|
8.6667
|
1656000
|
|
1996-01-08
|
8.8333
|
2325600
|
|
1996-01-09
|
8.9583
|
3654000
|
|
1996-01-10
|
8.9583
|
1389600
|
|
1996-01-11
|
9.1466
|
1123200
|
|
1996-01-12
|
9.25
|
5594400
|
|
1996-01-15
|
9.1667
|
3412800
|
|
1996-01-16
|
9.1883
|
4046400
|
|
1996-01-17
|
9.2083
|
1396800
|
|
1996-01-18
|
9.2917
|
3772800
|
|
1996-01-19
|
9.3333
|
648000
|
|
1996-01-22
|
9.4583
|
590400
|
|
1996-01-23
|
9.73
|
10749600
|
|
1996-01-24
|
9.8133
|
8805600
|
|
1996-01-25
|
9.9167
|
6962400
|
|
1996-01-26
|
10.1667
|
1353600
|
|
1996-01-29
|
10.3966
|
1886400
|
|
1996-01-30
|
11.4167
|
4885200
|
|
1996-01-31
|
11.2917
|
8283600
|
|
1996-02-01
|
11.625
|
2772000
|
|
1996-02-02
|
11.5833
|
2667600
|
|
1996-02-05
|
11.6883
|
1893600
|
|
1996-02-06
|
12.375
|
6253200
|
|
1996-02-07
|
12.3333
|
6217200
|
|
1996-02-08
|
12.1466
|
2523600
|
|
1996-02-09
|
11.875
|
3330000
|
|
1996-02-12
|
11.8966
|
2422800
|
|
1996-02-13
|
12.375
|
11408400
|
|
1996-02-14
|
12.48
|
4114800
|
|
1996-02-15
|
12.25
|
2206800
|
|
1996-02-16
|
12.3333
|
2728800
|
|
1996-02-19
|
12.3333
|
1335600
|
|
1996-02-20
|
12.1667
|
2642400
|
|
1996-02-21
|
12.0633
|
2977200
|
|
1996-02-22
|
11.5
|
3376800
|
|
1996-02-23
|
11.5
|
1494000
|
|
1996-02-26
|
11.6466
|
6598800
|
|
1996-02-27
|
12.25
|
10490400
|
|
1996-02-28
|
12.2917
|
4464000
|
|
1996-02-29
|
12.4583
|
3816000
|
|
1996-03-01
|
12.375
|
1270800
|
|
1996-03-04
|
12.5
|
727200
|
|
1996-03-05
|
12.5417
|
2088000
|
|
1996-03-06
|
12.375
|
3142800
|
|
1996-03-07
|
12.5
|
3747600
|
|
1996-03-08
|
12.48
|
1375200
|
|
1996-03-11
|
12.4167
|
10598400
|
|
1996-03-12
|
12.5
|
5220000
|
|
1996-03-13
|
12.5833
|
2721600
|
|
1996-03-14
|
12.2917
|
12034800
|
|
1996-03-15
|
12.125
|
1501200
|
|
1996-03-18
|
12.125
|
8341200
|
|
1996-03-19
|
12.1034
|
32083200
|
|
1996-03-20
|
12.0833
|
3510000
|
|
1996-03-21
|
12.1034
|
2296800
|
|
1996-03-22
|
12.0833
|
3290400
|
|
1996-03-25
|
11.875
|
8859600
|
|
1996-03-26
|
12
|
2862000
|
|
1996-03-27
|
11.9167
|
1206000
|
|
1996-03-28
|
11.9583
|
1792800
|
|
1996-03-29
|
12
|
12452400
|
|
1996-04-01
|
11.8534
|
1846800
|
|
1996-04-02
|
11.8333
|
24181200
|
|
1996-04-03
|
11.8133
|
8589600
|
|
1996-04-04
|
11.75
|
2840400
|
|
1996-04-08
|
11.6466
|
957600
|
|
1996-04-09
|
11.7917
|
7052400
|
|
1996-04-10
|
11.9167
|
8348400
|
|
1996-04-11
|
11.9583
|
2368800
|
|
1996-04-12
|
12.0417
|
734400
|
|
1996-04-15
|
12.0417
|
1818000
|
|
1996-04-16
|
12.0417
|
8269200
|
|
1996-04-17
|
12
|
6130800
|
|
1996-04-18
|
12.0417
|
3823200
|
|
1996-04-19
|
12.025
|
1573200
|
|
1996-04-22
|
12.0833
|
2790000
|
|
1996-04-23
|
12.15
|
4579200
|
|
1996-04-24
|
12.0833
|
1000800
|
|
1996-04-25
|
12.125
|
5313600
|
|
1996-04-26
|
12.0916
|
3445200
|
|
1996-04-29
|
12.1584
|
1108800
|
|
1996-04-30
|
12.15
|
3430800
|
|
1996-05-01
|
12.1667
|
2923200
|
|
1996-05-02
|
12.1
|
633600
|
|
1996-05-03
|
12.0334
|
3366000
|
|
1996-05-06
|
11.95
|
1029600
|
|
1996-05-07
|
11.9833
|
12196800
|
|
1996-05-08
|
11.975
|
3542400
|
|
1996-05-09
|
11.95
|
7758000
|
|
1996-05-10
|
11.9416
|
2768400
|
|
1996-05-13
|
11.9167
|
4460400
|
|
1996-05-14
|
11.9
|
2466000
|
|
1996-05-15
|
11.8917
|
2084400
|
|
1996-05-16
|
11.8667
|
2610000
|
|
1996-05-17
|
11.7917
|
738000
|
|
1996-05-21
|
11.6584
|
3758400
|
|
1996-05-22
|
11.5417
|
7585200
|
|
1996-05-23
|
11.2333
|
3150000
|
|
1996-05-24
|
10.9833
|
32983200
|
|
1996-05-27
|
11.2083
|
2890800
|
|
1996-05-28
|
11.3583
|
4006800
|
|
1996-05-29
|
11.4167
|
3675600
|
|
1996-05-30
|
11.4583
|
702000
|
|
1996-05-31
|
11.6166
|
4136400
|
|
1996-06-03
|
11.5417
|
5025600
|
|
1996-06-04
|
11.5
|
655200
|
|
1996-06-05
|
11.4416
|
2109600
|
|
1996-06-06
|
11.3166
|
5922000
|
|
1996-06-07
|
11.1083
|
5306400
|
|
1996-06-10
|
11
|
17118000
|
|
1996-06-11
|
10.7917
|
2743200
|
|
1996-06-12
|
10.6916
|
2516400
|
|
1996-06-13
|
10.4167
|
4438800
|
|
1996-06-14
|
10.4084
|
7264800
|
|
1996-06-17
|
10.5833
|
6174000
|
|
1996-06-18
|
10.5833
|
1897200
|
|
1996-06-19
|
10.5666
|
1378800
|
|
1996-06-20
|
10.5417
|
1098000
|
|
1996-06-21
|
10.4666
|
1040400
|
|
1996-06-24
|
10.5417
|
1605600
|
|
1996-06-25
|
10.5334
|
5842800
|
|
1996-06-26
|
10.4167
|
3708000
|
|
1996-06-27
|
10.3416
|
1116000
|
|
1996-06-28
|
10.7166
|
3481200
|
|
1996-07-02
|
10.6334
|
10339200
|
|
1996-07-03
|
10.6834
|
3085200
|
|
1996-07-04
|
10.7083
|
633600
|
|
1996-07-05
|
10.65
|
259200
|
|
1996-07-08
|
10.7
|
270000
|
|
1996-07-09
|
10.7584
|
5410800
|
|
1996-07-10
|
10.6667
|
1072800
|
|
1996-07-11
|
10.6667
|
1677600
|
|
1996-07-12
|
10.6166
|
5799600
|
|
1996-07-15
|
10.5666
|
5202000
|
|
1996-07-16
|
10.4583
|
2138400
|
|
1996-07-17
|
10.4666
|
914400
|
|
1996-07-18
|
10.575
|
7934400
|
|
1996-07-19
|
10.8166
|
9486000
|
|
1996-07-22
|
10.875
|
1346400
|
|
1996-07-23
|
10.8333
|
363600
|
|
1996-07-24
|
10.775
|
1231200
|
|
1996-07-25
|
10.8333
|
3398400
|
|
1996-07-26
|
10.7584
|
3801600
|
|
1996-07-29
|
10.75
|
255600
|
|
1996-07-30
|
10.8333
|
622800
|
|
1996-07-31
|
10.7083
|
4042800
|
|
1996-08-01
|
10.7584
|
288000
|
|
1996-08-02
|
10.7917
|
568800
|
|
1996-08-06
|
10.8416
|
2152800
|
|
1996-08-07
|
10.8
|
640800
|
|
1996-08-08
|
10.8333
|
2401200
|
|
1996-08-09
|
10.8333
|
4276800
|
|
1996-08-12
|
10.85
|
950400
|
|
1996-08-13
|
10.85
|
496800
|
|
1996-08-14
|
10.9167
|
6519600
|
|
1996-08-15
|
11.0833
|
1472400
|
|
1996-08-16
|
11.1334
|
1893600
|
|
1996-08-19
|
11.0833
|
691200
|
|
1996-08-20
|
11.225
|
1198800
|
|
1996-08-21
|
11.3166
|
5392800
|
|
1996-08-22
|
11.3333
|
554400
|
|
1996-08-23
|
11.5
|
4975200
|
|
1996-08-26
|
11.5666
|
500400
|
|
1996-08-27
|
11.5084
|
655200
|
|
1996-08-28
|
11.4167
|
842400
|
|
1996-08-29
|
11.5
|
118800
|
|
1996-08-30
|
11.3834
|
241200
|
|
1996-09-03
|
11.4167
|
1756800
|
|
1996-09-04
|
11.4833
|
871200
|
|
1996-09-05
|
11.4833
|
1461600
|
|
1996-09-06
|
11.4916
|
504000
|
|
1996-09-09
|
11.4916
|
2383200
|
|
1996-09-10
|
11.45
|
6584400
|
|
1996-09-11
|
11.4666
|
2368800
|
|
1996-09-12
|
11.5
|
4190400
|
|
1996-09-13
|
11.475
|
1058400
|
|
1996-09-16
|
11.5
|
3301200
|
|
1996-09-17
|
11.4666
|
1612800
|
|
1996-09-18
|
11.5
|
2484000
|
|
1996-09-19
|
11.5
|
1350000
|
|
1996-09-20
|
11.475
|
1328400
|
|
1996-09-23
|
11.4666
|
1065600
|
|
1996-09-24
|
11.25
|
6735600
|
|
1996-09-25
|
11.125
|
9792000
|
|
1996-09-26
|
11.125
|
2862000
|
|
1996-09-27
|
11.15
|
1767600
|
|
1996-09-30
|
11.175
|
410400
|
|
1996-10-01
|
11.1667
|
1263600
|
|
1996-10-02
|
11.1417
|
6292800
|
|
1996-10-03
|
11.1834
|
2649600
|
|
1996-10-04
|
11.2083
|
1018800
|
|
1996-10-07
|
11.275
|
367200
|
|
1996-10-08
|
11.3666
|
1587600
|
|
1996-10-09
|
11.1834
|
4172400
|
|
1996-10-10
|
11.0666
|
334800
|
|
1996-10-11
|
11.025
|
684000
|
|
1996-10-15
|
11.1166
|
2080800
|
|
1996-10-16
|
11.075
|
1872000
|
|
1996-10-17
|
10.4833
|
23400000
|
|
1996-10-18
|
10.4167
|
6706800
|
|
1996-10-21
|
10.175
|
14698800
|
|
1996-10-22
|
10.175
|
10612800
|
|
1996-10-23
|
10.1667
|
6462000
|
|
1996-10-24
|
10.1417
|
1119600
|
|
1996-10-25
|
10.1417
|
1602000
|
|
1996-10-28
|
10.0833
|
1173600
|
|
1996-10-29
|
10.15
|
2700000
|
|
1996-10-30
|
10.1417
|
6264000
|
|
1996-10-31
|
10.1584
|
1144800
|
|
1996-11-01
|
9.9084
|
3780000
|
|
1996-11-04
|
9.6667
|
5547600
|
|
1996-11-05
|
9.3583
|
8582400
|
|
1996-11-06
|
9.6667
|
8442000
|
|
1996-11-07
|
9.7083
|
2844000
|
|
1996-11-08
|
9.7416
|
2948400
|
|
1996-11-11
|
9.7667
|
334800
|
|
1996-11-12
|
9.75
|
5616000
|
|
1996-11-13
|
9.8333
|
4420800
|
|
1996-11-14
|
9.9167
|
2163600
|
|
1996-11-15
|
10.1083
|
4158000
|
|
1996-11-18
|
9.9167
|
3337200
|
|
1996-11-19
|
10.0167
|
35132400
|
|
1996-11-20
|
10.1667
|
6901200
|
|
1996-11-21
|
10.0084
|
1861200
|
|
1996-11-22
|
9.9416
|
5284800
|
|
1996-11-25
|
9.8834
|
1875600
|
|
1996-11-26
|
9.7333
|
1260000
|
|
1996-11-27
|
9.6667
|
1011600
|
|
1996-11-28
|
9.7
|
1360800
|
|
1996-11-29
|
9.6584
|
5158800
|
|
1996-12-02
|
9.6834
|
3614400
|
|
1996-12-03
|
9.5833
|
2152800
|
|
1996-12-04
|
9.375
|
1015200
|
|
1996-12-05
|
9.325
|
1411200
|
|
1996-12-06
|
9.2
|
896400
|
|
1996-12-09
|
9.2834
|
1209600
|
|
1996-12-10
|
9.25
|
2505600
|
|
1996-12-11
|
9.1584
|
2833200
|
|
1996-12-12
|
9.15
|
2977200
|
|
1996-12-13
|
9.0584
|
2750400
|
|
1996-12-16
|
9
|
5230800
|
|
1996-12-17
|
8.9
|
4838400
|
|
1996-12-18
|
8.775
|
1785600
|
|
1996-12-19
|
9.0584
|
5410800
|
|
1996-12-20
|
9.125
|
4226400
|
|
1996-12-23
|
9.1334
|
5799600
|
|
1996-12-24
|
9.1667
|
579600
|
|
1996-12-27
|
9.1166
|
367200
|
|
1996-12-30
|
9.125
|
1260000
|
|
1996-12-31
|
9.15
|
8841600
|
|
1997-01-02
|
9
|
561600
|
|
1997-01-03
|
9.025
|
1731600
|
|
1997-01-06
|
9.1667
|
4208400
|
|
1997-01-07
|
9.25
|
1576800
|
|
1997-01-08
|
9.3917
|
6195600
|
|
1997-01-09
|
9.3416
|
2703600
|
|
1997-01-10
|
9.4167
|
1328400
|
|
1997-01-13
|
9.525
|
4676400
|
|
1997-01-14
|
9.7834
|
2815200
|
|
1997-01-15
|
9.8583
|
4147200
|
|
1997-01-16
|
9.9416
|
1962000
|
|
1997-01-17
|
9.875
|
3618000
|
|
1997-01-20
|
9.8416
|
2635200
|
|
1997-01-21
|
9.825
|
3088800
|
|
1997-01-22
|
9.725
|
1450800
|
|
1997-01-23
|
9.5
|
1548000
|
|
1997-01-24
|
9.3333
|
3787200
|
|
1997-01-27
|
9.4167
|
2419200
|
|
1997-01-28
|
9.5
|
2059200
|
|
1997-01-29
|
9.4
|
1494000
|
|
1997-01-30
|
9.2834
|
2314800
|
|
1997-01-31
|
9.175
|
2862000
|
|
1997-02-03
|
9.075
|
3225600
|
|
1997-02-04
|
9.05
|
3664800
|
|
1997-02-05
|
8.8667
|
29800800
|
|
1997-02-06
|
8.7834
|
8215200
|
|
1997-02-07
|
8.7333
|
2847600
|
|
1997-02-10
|
8.6667
|
18331200
|
|
1997-02-11
|
8.6417
|
1533600
|
|
1997-02-12
|
8.7083
|
9068400
|
|
1997-02-13
|
8.6916
|
3996000
|
|
1997-02-14
|
8.6584
|
4561200
|
|
1997-02-17
|
8.6667
|
2232000
|
|
1997-02-18
|
8.65
|
2739600
|
|
1997-02-19
|
8.6166
|
3366000
|
|
1997-02-20
|
8.5167
|
1839600
|
|
1997-02-21
|
8.5
|
2808000
|
|
1997-02-24
|
8.6083
|
2883600
|
|
1997-02-25
|
8.5334
|
3088800
|
|
1997-02-26
|
8.4416
|
11149200
|
|
1997-02-27
|
8.5
|
1674000
|
|
1997-02-28
|
8.4916
|
4150800
|
|
1997-03-03
|
8.4666
|
1688400
|
|
1997-03-04
|
8.65
|
4003200
|
|
1997-03-05
|
8.875
|
8528400
|
|
1997-03-06
|
9.0833
|
5986800
|
|
1997-03-07
|
9.1584
|
9223200
|
|
1997-03-10
|
9.3666
|
8960400
|
|
1997-03-11
|
9.4084
|
7552800
|
|
1997-03-12
|
9.225
|
3643200
|
|
1997-03-13
|
9.2667
|
1303200
|
|
1997-03-14
|
9.2333
|
2293200
|
|
1997-03-17
|
9.2333
|
5565600
|
|
1997-03-18
|
9.3333
|
11577600
|
|
1997-03-19
|
9.2083
|
8161200
|
|
1997-03-20
|
9.0417
|
1688400
|
|
1997-03-21
|
9.0833
|
9568800
|
|
1997-03-24
|
9.2083
|
2552400
|
|
1997-03-25
|
9.2333
|
2458800
|
|
1997-03-26
|
9.175
|
4834800
|
|
1997-03-27
|
9.0833
|
6994800
|
|
1997-03-31
|
8.8416
|
2005200
|
|
1997-04-01
|
8.8166
|
3384000
|
|
1997-04-02
|
8.7083
|
1231200
|
|
1997-04-03
|
8.6
|
4611600
|
|
1997-04-04
|
8.5833
|
1695600
|
|
1997-04-07
|
8.5584
|
5576400
|
|
1997-04-08
|
8.4583
|
2426400
|
|
1997-04-09
|
8.4583
|
1065600
|
|
1997-04-10
|
8.325
|
1638000
|
|
1997-04-11
|
7.8334
|
14634000
|
|
1997-04-14
|
7.5667
|
6314400
|
|
1997-04-15
|
7.4
|
12045600
|
|
1997-04-16
|
7.2667
|
17751600
|
|
1997-04-17
|
7.825
|
16117200
|
|
1997-04-18
|
8.1667
|
7304400
|
|
1997-04-21
|
7.9833
|
4698000
|
|
1997-04-22
|
8
|
7092000
|
|
1997-04-23
|
8.0833
|
8866800
|
|
1997-04-24
|
8.075
|
4273200
|
|
1997-04-25
|
7.95
|
4107600
|
|
1997-04-28
|
7.7916
|
2221200
|
|
1997-04-29
|
7.8334
|
5191200
|
|
1997-04-30
|
7.8834
|
1382400
|
|
1997-05-01
|
8.25
|
2764800
|
|
1997-05-02
|
8.6
|
4885200
|
|
1997-05-05
|
8.8333
|
7884000
|
|
1997-05-06
|
8.7333
|
12121200
|
|
1997-05-07
|
8.5
|
2613600
|
|
1997-05-08
|
8.8416
|
9676800
|
|
1997-05-09
|
8.625
|
4856400
|
|
1997-05-12
|
8.6
|
4496400
|
|
1997-05-13
|
8.5084
|
10702800
|
|
1997-05-14
|
8.3666
|
1962000
|
|
1997-05-15
|
8.2584
|
14212800
|
|
1997-05-16
|
8.25
|
2246400
|
|
1997-05-20
|
8.125
|
8496000
|
|
1997-05-21
|
8.2083
|
1616400
|
|
1997-05-22
|
8.3333
|
2401200
|
|
1997-05-23
|
8.5167
|
2026800
|
|
1997-05-26
|
8.6667
|
1890000
|
|
1997-05-27
|
8.6166
|
2458800
|
|
1997-05-28
|
8.6334
|
2466000
|
|
1997-05-29
|
8.7834
|
1864800
|
|
1997-05-30
|
8.975
|
3798000
|
|
1997-06-02
|
9.0167
|
2505600
|
|
1997-06-03
|
8.9167
|
972000
|
|
1997-06-04
|
8.875
|
1051200
|
|
1997-06-05
|
8.8333
|
1353600
|
|
1997-06-06
|
8.9167
|
990000
|
|
1997-06-09
|
8.9334
|
558000
|
|
1997-06-10
|
8.9084
|
766800
|
|
1997-06-11
|
8.9167
|
756000
|
|
1997-06-12
|
8.875
|
817200
|
|
1997-06-13
|
8.875
|
1810800
|
|
1997-06-16
|
8.9666
|
802800
|
|
1997-06-17
|
8.9583
|
637200
|
|
1997-06-18
|
8.8834
|
417600
|
|
1997-06-19
|
8.8667
|
1861200
|
|
1997-06-20
|
8.7917
|
1198800
|
|
1997-06-23
|
8.7083
|
2116800
|
|
1997-06-24
|
8.7083
|
972000
|
|
1997-06-25
|
8.7083
|
4557600
|
|
1997-06-26
|
8.4167
|
9367200
|
|
1997-06-27
|
8.4167
|
2361600
|
|
1997-06-30
|
8.625
|
608400
|
|
1997-07-02
|
8.5167
|
1170000
|
|
1997-07-03
|
8.45
|
12150000
|
|
1997-07-04
|
8.4167
|
590400
|
|
1997-07-07
|
8.2917
|
1260000
|
|
1997-07-08
|
8.3333
|
1112400
|
|
1997-07-09
|
8.2083
|
10756800
|
|
1997-07-10
|
8.1667
|
1728000
|
|
1997-07-11
|
8.0584
|
1692000
|
|
1997-07-14
|
8.25
|
1537200
|
|
1997-07-15
|
8.3333
|
792000
|
|
1997-07-16
|
8.3834
|
1375200
|
|
1997-07-17
|
8.3333
|
1796400
|
|
1997-07-18
|
8.3333
|
1641600
|
|
1997-07-21
|
8.3333
|
5914800
|
|
1997-07-22
|
8.375
|
4287600
|
|
1997-07-23
|
8.5084
|
1152000
|
|
1997-07-24
|
8.875
|
3196800
|
|
1997-07-25
|
9.0833
|
6570000
|
|
1997-07-28
|
8.9
|
1224000
|
|
1997-07-29
|
9.0584
|
5936400
|
|
1997-07-30
|
8.9
|
3283200
|
|
1997-07-31
|
8.75
|
1123200
|
|
1997-08-01
|
8.6834
|
918000
|
|
1997-08-05
|
8.8333
|
1774800
|
|
1997-08-06
|
8.8333
|
1375200
|
|
1997-08-07
|
8.975
|
712800
|
|
1997-08-08
|
9
|
1882800
|
|
1997-08-11
|
8.9334
|
489600
|
|
1997-08-12
|
8.9583
|
547200
|
|
1997-08-13
|
9.0584
|
3981600
|
|
1997-08-14
|
8.875
|
1267200
|
|
1997-08-15
|
8.475
|
1177200
|
|
1997-08-18
|
8.3333
|
1267200
|
|
1997-08-19
|
8.7
|
5558400
|
|
1997-08-20
|
8.4416
|
14310000
|
|
1997-08-21
|
8.3834
|
5274000
|
|
1997-08-22
|
8.3834
|
2034000
|
|
1997-08-25
|
8.2834
|
1051200
|
|
1997-08-26
|
8.2667
|
2869200
|
|
1997-08-27
|
8.2166
|
1112400
|
|
1997-08-28
|
8.125
|
3175200
|
|
1997-08-29
|
8.025
|
1148400
|
|
1997-09-02
|
7.9417
|
3610800
|
|
1997-09-03
|
7.7667
|
12715200
|
|
1997-09-04
|
7.8334
|
5371200
|
|
1997-09-05
|
7.75
|
3801600
|
|
1997-09-08
|
7.75
|
2282400
|
|
1997-09-09
|
7.675
|
3538800
|
|
1997-09-10
|
7.625
|
2318400
|
|
1997-09-11
|
7.6334
|
2656800
|
|
1997-09-12
|
7.8667
|
5022000
|
|
1997-09-15
|
8.0417
|
4489200
|
|
1997-09-16
|
8.1
|
3657600
|
|
1997-09-17
|
8.0833
|
1407600
|
|
1997-09-18
|
8
|
4644000
|
|
1997-09-19
|
7.95
|
11422800
|
|
1997-09-22
|
7.825
|
1670400
|
|
1997-09-23
|
8.0417
|
5842800
|
|
1997-09-24
|
8.3333
|
5007600
|
|
1997-09-25
|
8.35
|
21848400
|
|
1997-09-26
|
8.5084
|
15890400
|
|
1997-09-29
|
8.5
|
5994000
|
|
1997-09-30
|
8.6417
|
13957200
|
|
1997-10-01
|
8.6667
|
10879200
|
|
1997-10-02
|
8.8333
|
6393600
|
|
1997-10-03
|
9.0833
|
17978400
|
|
1997-10-06
|
9.2
|
13647600
|
|
1997-10-07
|
9.1417
|
8006400
|
|
1997-10-08
|
9.1667
|
5594400
|
|
1997-10-09
|
9.1083
|
2102400
|
|
1997-10-10
|
8.9167
|
964800
|
|
1997-10-14
|
8.7083
|
4093200
|
|
1997-10-15
|
8.75
|
1522800
|
|
1997-10-16
|
8.6667
|
2440800
|
|
1997-10-17
|
8.6667
|
3196800
|
|
1997-10-20
|
8.5417
|
5270400
|
|
1997-10-21
|
9.0417
|
3114000
|
|
1997-10-22
|
9.4
|
13730400
|
|
1997-10-23
|
9.325
|
7185600
|
|
1997-10-24
|
9.2667
|
5000400
|
|
1997-10-27
|
8.6667
|
3376800
|
|
1997-10-28
|
8.625
|
2250000
|
|
1997-10-29
|
9
|
5806800
|
|
1997-10-30
|
8.875
|
3646800
|
|
1997-10-31
|
8.8166
|
4014000
|
|
1997-11-03
|
9.0417
|
2674800
|
|
1997-11-04
|
9.05
|
594000
|
|
1997-11-05
|
9.1334
|
2894400
|
|
1997-11-06
|
9.125
|
1540800
|
|
1997-11-07
|
8.9334
|
3272400
|
|
1997-11-10
|
9.1083
|
3020400
|
|
1997-11-11
|
8.9583
|
2026800
|
|
1997-11-12
|
8.75
|
1915200
|
|
1997-11-13
|
8.7917
|
3121200
|
|
1997-11-14
|
8.7166
|
1504800
|
|
1997-11-17
|
8.5334
|
810000
|
|
1997-11-18
|
8.5833
|
1803600
|
|
1997-11-19
|
8.6667
|
295200
|
|
1997-11-20
|
8.8333
|
2192400
|
|
1997-11-21
|
8.9583
|
1785600
|
|
1997-11-24
|
8.8917
|
3517200
|
|
1997-11-25
|
8.8084
|
1346400
|
|
1997-11-26
|
8.5
|
1814400
|
|
1997-11-27
|
8.4583
|
561600
|
|
1997-11-28
|
8.5
|
626400
|
|
1997-12-01
|
8.5
|
2782800
|
|
1997-12-02
|
8.5334
|
3582000
|
|
1997-12-03
|
8.25
|
3009600
|
|
1997-12-04
|
8.1417
|
3852000
|
|
1997-12-05
|
8.25
|
3517200
|
|
1997-12-08
|
8.25
|
2768400
|
|
1997-12-09
|
8.4167
|
3769200
|
|
1997-12-10
|
8.2917
|
1728000
|
|
1997-12-11
|
7.75
|
4982400
|
|
1997-12-12
|
7.0834
|
82364400
|
|
1997-12-15
|
6.9166
|
3186000
|
|
1997-12-16
|
6.925
|
14180400
|
|
1997-12-17
|
6.8334
|
5101200
|
|
1997-12-18
|
6.9584
|
34995600
|
|
1997-12-19
|
7
|
12376800
|
|
1997-12-22
|
7.5
|
4226400
|
|
1997-12-23
|
7.4084
|
2444400
|
|
1997-12-24
|
7.3334
|
313200
|
|
1997-12-29
|
7.5416
|
3412800
|
|
1997-12-30
|
7.6833
|
2430000
|
|
1997-12-31
|
7.7333
|
417600
|
|
1998-01-02
|
7.6917
|
810000
|
|
1998-01-05
|
7.6666
|
2901600
|
|
1998-01-06
|
7.25
|
3823200
|
|
1998-01-07
|
7.375
|
6235200
|
|
1998-01-08
|
7.2916
|
594000
|
|
1998-01-09
|
6.7916
|
2250000
|
|
1998-01-12
|
6.6
|
8229600
|
|
1998-01-13
|
6.7084
|
3204000
|
|
1998-01-14
|
6.9417
|
4964400
|
|
1998-01-15
|
7
|
1598400
|
|
1998-01-16
|
6.9166
|
1951200
|
|
1998-01-19
|
6.9333
|
756000
|
|
1998-01-20
|
7
|
3366000
|
|
1998-01-21
|
7.2084
|
1782000
|
|
1998-01-22
|
6.875
|
1393200
|
|
1998-01-23
|
7.0334
|
1094400
|
|
1998-01-26
|
7.0834
|
1324800
|
|
1998-01-27
|
7.1666
|
1152000
|
|
1998-01-28
|
7.35
|
2379600
|
|
1998-01-29
|
7.5416
|
2736000
|
|
1998-01-30
|
7.7084
|
2199600
|
|
1998-02-02
|
7.7916
|
1360800
|
|
1998-02-03
|
7.825
|
5572800
|
|
1998-02-04
|
7.6666
|
1544400
|
|
1998-02-05
|
7.7084
|
1220400
|
|
1998-02-06
|
7.5084
|
828000
|
|
1998-02-09
|
7.5916
|
885600
|
|
1998-02-10
|
7.65
|
2966400
|
|
1998-02-11
|
7.6334
|
1148400
|
|
1998-02-12
|
7.4166
|
12726000
|
|
1998-02-13
|
7.35
|
1533600
|
|
1998-02-16
|
7.4584
|
453600
|
|
1998-02-17
|
7.4417
|
2797200
|
|
1998-02-18
|
7.375
|
4028400
|
|
1998-02-19
|
7.1666
|
4201200
|
|
1998-02-20
|
7.1666
|
1836000
|
|
1998-02-23
|
7.0834
|
2991600
|
|
1998-02-24
|
6.9584
|
1591200
|
|
1998-02-25
|
6.85
|
1080000
|
|
1998-02-26
|
6.875
|
4561200
|
|
1998-02-27
|
6.9917
|
2775600
|
|
1998-03-02
|
7
|
896400
|
|
1998-03-03
|
6.9833
|
11890800
|
|
1998-03-04
|
7
|
1274400
|
|
1998-03-05
|
7.0416
|
14533200
|
|
1998-03-06
|
7.1666
|
756000
|
|
1998-03-09
|
7.3167
|
964800
|
|
1998-03-10
|
7.5084
|
3794400
|
|
1998-03-11
|
7.7333
|
6786000
|
|
1998-03-12
|
7.8
|
4251600
|
|
1998-03-13
|
7.8334
|
3708000
|
|
1998-03-16
|
7.75
|
3758400
|
|
1998-03-17
|
7.6833
|
2260800
|
|
1998-03-18
|
7.6584
|
2156400
|
|
1998-03-19
|
7.5
|
2012400
|
|
1998-03-20
|
7.4666
|
2901600
|
|
1998-03-23
|
7.5416
|
2023200
|
|
1998-03-24
|
7.4584
|
1022400
|
|
1998-03-25
|
7.4084
|
4032000
|
|
1998-03-26
|
7.3334
|
4953600
|
|
1998-03-27
|
7.4166
|
2563200
|
|
1998-03-30
|
7.3334
|
2509200
|
|
1998-03-31
|
7.25
|
5202000
|
|
1998-04-01
|
7.3334
|
1137600
|
|
1998-04-02
|
7.25
|
2973600
|
|
1998-04-03
|
7.2084
|
4996800
|
|
1998-04-06
|
7.2834
|
13546800
|
|
1998-04-07
|
7.2916
|
2880000
|
|
1998-04-08
|
7.25
|
6642000
|
|
1998-04-09
|
7.3167
|
5569200
|
|
1998-04-13
|
7.2834
|
2757600
|
|
1998-04-14
|
7.25
|
7005600
|
|
1998-04-15
|
7.3167
|
11080800
|
|
1998-04-16
|
7.2834
|
8607600
|
|
1998-04-17
|
7.65
|
6764400
|
|
1998-04-20
|
7.7916
|
3254400
|
|
1998-04-21
|
8
|
5752800
|
|
1998-04-22
|
8.0666
|
2458800
|
|
1998-04-23
|
7.9833
|
2329200
|
|
1998-04-24
|
7.8583
|
511200
|
|
1998-04-27
|
7.6083
|
813600
|
|
1998-04-28
|
7.4584
|
2916000
|
|
1998-04-29
|
7.5
|
2829600
|
|
1998-04-30
|
7.8667
|
4147200
|
|
1998-05-01
|
8.0334
|
2228400
|
|
1998-05-04
|
8
|
1130400
|
|
1998-05-05
|
7.9166
|
1130400
|
|
1998-05-06
|
8
|
1738800
|
|
1998-05-07
|
8.0167
|
6440400
|
|
1998-05-08
|
8.0833
|
1029600
|
|
1998-05-11
|
7.875
|
903600
|
|
1998-05-12
|
8.0417
|
8251200
|
|
1998-05-13
|
8.0334
|
6332400
|
|
1998-05-14
|
7.9
|
8730000
|
|
1998-05-15
|
7.6917
|
2908800
|
|
1998-05-19
|
7.625
|
788400
|
|
1998-05-20
|
7.5834
|
1094400
|
|
1998-05-21
|
7.375
|
1436400
|
|
1998-05-22
|
7.65
|
1422000
|
|
1998-05-25
|
7.6
|
550800
|
|
1998-05-26
|
7.2084
|
6616800
|
|
1998-05-27
|
7.0667
|
9349200
|
|
1998-05-28
|
7.0667
|
1868400
|
|
1998-05-29
|
7.0834
|
6793200
|
|
1998-06-01
|
6.85
|
2930400
|
|
1998-06-02
|
7
|
2534400
|
|
1998-06-03
|
6.875
|
3758400
|
|
1998-06-04
|
6.9
|
1414800
|
|
1998-06-05
|
6.9417
|
1965600
|
|
1998-06-08
|
7.0334
|
943200
|
|
1998-06-09
|
6.875
|
10461600
|
|
1998-06-10
|
6.5834
|
7156800
|
|
1998-06-11
|
6.4584
|
2646000
|
|
1998-06-12
|
6.5416
|
3405600
|
|
1998-06-15
|
6.2916
|
11008800
|
|
1998-06-16
|
6.2333
|
6825600
|
|
1998-06-17
|
6.25
|
11923200
|
|
1998-06-18
|
6.1666
|
6231600
|
|
1998-06-19
|
6.45
|
4320000
|
|
1998-06-22
|
6.5
|
5914800
|
|
1998-06-23
|
6.6833
|
7488000
|
|
1998-06-24
|
7.025
|
1184400
|
|
1998-06-25
|
6.9166
|
1688400
|
|
1998-06-26
|
6.8334
|
5702400
|
|
1998-06-29
|
6.825
|
1465200
|
|
1998-06-30
|
6.8334
|
6361200
|
|
1998-07-02
|
6.75
|
3110400
|
|
1998-07-03
|
6.75
|
252000
|
|
1998-07-06
|
6.875
|
3420000
|
|
1998-07-07
|
7
|
2138400
|
|
1998-07-08
|
7.0334
|
2034000
|
|
1998-07-09
|
6.85
|
4579200
|
|
1998-07-10
|
6.7584
|
1836000
|
|
1998-07-13
|
6.65
|
403200
|
|
1998-07-14
|
6.55
|
2077200
|
|
1998-07-15
|
6.5167
|
1447200
|
|
1998-07-16
|
6.4666
|
5425200
|
|
1998-07-17
|
6.4584
|
352800
|
|
1998-07-20
|
6.375
|
5940000
|
|
1998-07-21
|
6.25
|
1774800
|
|
1998-07-22
|
6.175
|
2991600
|
|
1998-07-23
|
6.1417
|
3186000
|
|
1998-07-24
|
5.95
|
4899600
|
|
1998-07-27
|
5.725
|
3222000
|
|
1998-07-28
|
5.5834
|
6757200
|
|
1998-07-29
|
5.5916
|
1598400
|
|
1998-07-30
|
5.7
|
1123200
|
|
1998-07-31
|
5.6334
|
2239200
|
|
1998-08-04
|
5.4166
|
2350800
|
|
1998-08-05
|
5.5
|
2383200
|
|
1998-08-06
|
5.4166
|
3200400
|
|
1998-08-07
|
5.3666
|
3855600
|
|
1998-08-10
|
5.2667
|
1422000
|
|
1998-08-11
|
5
|
11887200
|
|
1998-08-12
|
5.0834
|
2422800
|
|
1998-08-13
|
4.9166
|
655200
|
|
1998-08-14
|
4.8334
|
698400
|
|
1998-08-17
|
5.0167
|
2361600
|
|
1998-08-18
|
5.0583
|
12358800
|
|
1998-08-19
|
5.4166
|
1670400
|
|
1998-08-20
|
5.05
|
1530000
|
|
1998-08-21
|
5
|
6228000
|
|
1998-08-24
|
4.9666
|
774000
|
|
1998-08-25
|
4.9166
|
1731600
|
|
1998-08-26
|
4.8334
|
2016000
|
|
1998-08-27
|
4.8334
|
5518800
|
|
1998-08-28
|
4.75
|
4798800
|
|
1998-08-31
|
4.7084
|
2995200
|
|
1998-09-01
|
4.5
|
6501600
|
|
1998-09-02
|
4.5834
|
1378800
|
|
1998-09-03
|
4.6666
|
1962000
|
|
1998-09-04
|
4.6666
|
4482000
|
|
1998-09-08
|
4.8334
|
2786400
|
|
1998-09-09
|
4.5416
|
1753200
|
|
1998-09-10
|
4.6666
|
1076400
|
|
1998-09-11
|
4.6666
|
662400
|
|
1998-09-14
|
4.5
|
13172400
|
|
1998-09-15
|
4.5
|
2530800
|
|
1998-09-16
|
4.425
|
1674000
|
|
1998-09-17
|
4.5084
|
640800
|
|
1998-09-18
|
4.45
|
651600
|
|
1998-09-21
|
4.4
|
1447200
|
|
1998-09-22
|
4.3917
|
475200
|
|
1998-09-23
|
4.5834
|
3628800
|
|
1998-09-24
|
4.7166
|
2739600
|
|
1998-09-25
|
4.6334
|
4705200
|
|
1998-09-28
|
4.625
|
417600
|
|
1998-09-29
|
4.625
|
1890000
|
|
1998-09-30
|
4.625
|
1328400
|
|
1998-10-01
|
4.2166
|
4294800
|
|
1998-10-02
|
4.3917
|
2628000
|
|
1998-10-05
|
4.2084
|
806400
|
|
1998-10-06
|
4.4166
|
1137600
|
|
1998-10-07
|
4.6666
|
1213200
|
|
1998-10-08
|
4.6666
|
1958400
|
|
1998-10-09
|
4.625
|
1134000
|
|
1998-10-13
|
4.5
|
3769200
|
|
1998-10-14
|
4.3834
|
2887200
|
|
1998-10-15
|
4.65
|
3013200
|
|
1998-10-16
|
4.625
|
900000
|
|
1998-10-19
|
4.6666
|
26834400
|
|
1998-10-20
|
4.7333
|
1126800
|
|
1998-10-21
|
4.65
|
4302000
|
|
1998-10-22
|
4.65
|
1551600
|
|
1998-10-23
|
4.5334
|
1486800
|
|
1998-10-26
|
4.4084
|
1501200
|
|
1998-10-27
|
4.4584
|
2678400
|
|
1998-10-28
|
4.5416
|
1951200
|
|
1998-10-29
|
4.8834
|
6516000
|
|
1998-10-30
|
4.875
|
5594400
|
|
1998-11-02
|
5.0834
|
4604400
|
|
1998-11-03
|
5.375
|
1504800
|
|
1998-11-04
|
5.2584
|
4284000
|
|
1998-11-05
|
5.35
|
838800
|
|
1998-11-06
|
5.2916
|
1821600
|
|
1998-11-09
|
5.3083
|
2887200
|
|
1998-11-10
|
5.0416
|
1508400
|
|
1998-11-11
|
5.1666
|
1191600
|
|
1998-11-12
|
5.0834
|
1245600
|
|
1998-11-13
|
5.2084
|
4417200
|
|
1998-11-16
|
5.35
|
2631600
|
|
1998-11-17
|
5.3083
|
2772000
|
|
1998-11-18
|
5.3334
|
1386000
|
|
1998-11-19
|
5.2916
|
4176000
|
|
1998-11-20
|
5.2166
|
3276000
|
|
1998-11-23
|
4.9584
|
2066400
|
|
1998-11-24
|
5.1666
|
5101200
|
|
1998-11-25
|
5.0084
|
2754000
|
|
1998-11-26
|
5.0416
|
864000
|
|
1998-11-27
|
4.9584
|
6685200
|
|
1998-11-30
|
4.7667
|
2415600
|
|
1998-12-01
|
4.7333
|
4737600
|
|
1998-12-02
|
4.6666
|
2210400
|
|
1998-12-03
|
4.5834
|
1558800
|
|
1998-12-04
|
4.5834
|
918000
|
|
1998-12-07
|
4.5916
|
4294800
|
|
1998-12-08
|
4.5416
|
6152400
|
|
1998-12-09
|
4.4417
|
3528000
|
|
1998-12-10
|
4.3167
|
1159200
|
|
1998-12-11
|
4.1
|
3445200
|
|
1998-12-14
|
4.05
|
8946000
|
|
1998-12-15
|
4.3334
|
11487600
|
|
1998-12-16
|
4.5167
|
3189600
|
|
1998-12-17
|
4.625
|
2829600
|
|
1998-12-18
|
4.9
|
3488400
|
|
1998-12-21
|
4.75
|
6375600
|
|
1998-12-22
|
4.575
|
3484800
|
|
1998-12-23
|
4.5
|
5788800
|
|
1998-12-24
|
4.4833
|
529200
|
|
1998-12-29
|
4.5
|
1825200
|
|
1998-12-30
|
4.4916
|
1731600
|
|
1998-12-31
|
4.575
|
1328400
|
|
1999-01-04
|
4.625
|
514800
|
|
1999-01-05
|
4.85
|
1648800
|
|
1999-01-06
|
5.225
|
18424800
|
|
1999-01-07
|
5.175
|
10119600
|
|
1999-01-08
|
5.175
|
7124400
|
|
1999-01-11
|
5.25
|
13640400
|
|
1999-01-12
|
5.8334
|
13694400
|
|
1999-01-13
|
6
|
3016800
|
|
1999-01-14
|
5.8167
|
15458400
|
|
1999-01-15
|
5.9166
|
2070000
|
|
1999-01-18
|
5.9666
|
464400
|
|
1999-01-19
|
6.2084
|
10332000
|
|
1999-01-20
|
6.2916
|
9176400
|
|
1999-01-21
|
6.6083
|
12456000
|
|
1999-01-22
|
6.3416
|
15465600
|
|
1999-01-25
|
6.2
|
2278800
|
|
1999-01-26
|
6.1417
|
7074000
|
|
1999-01-27
|
5.9584
|
4820400
|
|
1999-01-28
|
6.0084
|
9964800
|
|
1999-01-29
|
5.8416
|
6166800
|
|
1999-02-01
|
6.0667
|
5115600
|
|
1999-02-02
|
5.875
|
5680800
|
|
1999-02-03
|
5.95
|
3333600
|
|
1999-02-04
|
5.875
|
13896000
|
|
1999-02-05
|
5.6666
|
2718000
|
|
1999-02-08
|
5.7
|
1969200
|
|
1999-02-09
|
5.825
|
5749200
|
|
1999-02-10
|
5.8334
|
5954400
|
|
1999-02-11
|
5.9
|
993600
|
|
1999-02-12
|
5.8334
|
788400
|
|
1999-02-15
|
5.9417
|
302400
|
|
1999-02-16
|
5.6833
|
2271600
|
|
1999-02-17
|
5.5084
|
1828800
|
|
1999-02-18
|
5.475
|
1677600
|
|
1999-02-19
|
5.5
|
1508400
|
|
1999-02-22
|
5.5334
|
1184400
|
|
1999-02-23
|
5.45
|
1029600
|
|
1999-02-24
|
5.375
|
338400
|
|
1999-02-25
|
5.4333
|
720000
|
|
1999-02-26
|
5.3583
|
1666800
|
|
1999-03-01
|
5.3334
|
1519200
|
|
1999-03-02
|
5.275
|
2160000
|
|
1999-03-03
|
5.2584
|
2415600
|
|
1999-03-04
|
5.2084
|
3369600
|
|
1999-03-05
|
5.2166
|
3222000
|
|
1999-03-08
|
5.3334
|
889200
|
|
1999-03-09
|
5.3083
|
662400
|
|
1999-03-10
|
5.1334
|
3650400
|
|
1999-03-11
|
5.2916
|
2930400
|
|
1999-03-12
|
5.1666
|
1605600
|
|
1999-03-15
|
5.1
|
385200
|
|
1999-03-16
|
5.1666
|
4813200
|
|
1999-03-17
|
5.2916
|
2761200
|
|
1999-03-18
|
5.3
|
3502800
|
|
1999-03-19
|
5.4584
|
2934000
|
|
1999-03-22
|
5.8334
|
2973600
|
|
1999-03-23
|
5.875
|
1375200
|
|
1999-03-24
|
5.625
|
2188800
|
|
1999-03-25
|
5.95
|
2451600
|
|
1999-03-26
|
5.9166
|
1371600
|
|
1999-03-29
|
5.9666
|
1728000
|
|
1999-03-30
|
5.6
|
1702800
|
|
1999-03-31
|
5.4666
|
835200
|
|
1999-04-01
|
5.475
|
709200
|
|
1999-04-05
|
5.5834
|
147600
|
|
1999-04-06
|
5.3334
|
1018800
|
|
1999-04-07
|
5.4166
|
3711600
|
|
1999-04-08
|
5.3334
|
2656800
|
|
1999-04-09
|
5.25
|
1713600
|
|
1999-04-12
|
5.325
|
957600
|
|
1999-04-13
|
5.4166
|
2174400
|
|
1999-04-14
|
5.4833
|
2250000
|
|
1999-04-15
|
5.625
|
1098000
|
|
1999-04-16
|
5.875
|
3232800
|
|
1999-04-19
|
5.9166
|
2300400
|
|
1999-04-20
|
5.6666
|
1382400
|
|
1999-04-21
|
5.65
|
1090800
|
|
1999-04-22
|
5.5334
|
828000
|
|
1999-04-23
|
5.4333
|
1879200
|
|
1999-04-26
|
5.4
|
172800
|
|
1999-04-27
|
5.2667
|
993600
|
|
1999-04-28
|
5.2667
|
507600
|
|
1999-04-29
|
5.05
|
3117600
|
|
1999-04-30
|
5.2
|
2394000
|
|
1999-05-03
|
5.3583
|
612000
|
|
1999-05-04
|
5.4166
|
1800000
|
|
1999-05-05
|
5.525
|
8352000
|
|
1999-05-06
|
5.5
|
6454800
|
|
1999-05-07
|
5.4084
|
1378800
|
|
1999-05-10
|
5.3
|
1404000
|
|
1999-05-11
|
5.25
|
1288800
|
|
1999-05-12
|
5.1666
|
363600
|
|
1999-05-13
|
5.05
|
734400
|
|
1999-05-14
|
5
|
885600
|
|
1999-05-17
|
5.1584
|
277200
|
|
1999-05-18
|
5.125
|
460800
|
|
1999-05-19
|
5.1666
|
1450800
|
|
1999-05-20
|
5.0834
|
874800
|
|
1999-05-21
|
5.05
|
284400
|
|
1999-05-25
|
4.9666
|
2858400
|
|
1999-05-26
|
4.9666
|
810000
|
|
1999-05-27
|
4.9833
|
946800
|
|
1999-05-28
|
5
|
936000
|
|
1999-05-31
|
5.0416
|
914400
|
|
1999-06-01
|
5
|
1634400
|
|
1999-06-02
|
5.0834
|
4417200
|
|
1999-06-03
|
5.1666
|
5266800
|
|
1999-06-04
|
5.4166
|
2732400
|
|
1999-06-07
|
5.3666
|
1742400
|
|
1999-06-08
|
5.25
|
2599200
|
|
1999-06-09
|
5.2584
|
2152800
|
|
1999-06-10
|
5.2416
|
11091600
|
|
1999-06-11
|
5.25
|
928800
|
|
1999-06-14
|
5.1833
|
1810800
|
|
1999-06-15
|
5.1334
|
3636000
|
|
1999-06-16
|
5.0583
|
1213200
|
|
1999-06-17
|
4.9833
|
1022400
|
|
1999-06-18
|
5
|
2458800
|
|
1999-06-21
|
4.9917
|
2970000
|
|
1999-06-22
|
4.9917
|
7430400
|
|
1999-06-23
|
4.9833
|
4467600
|
|
1999-06-24
|
4.9584
|
1951200
|
|
1999-06-25
|
4.9584
|
1072800
|
|
1999-06-28
|
5.0167
|
3286800
|
|
1999-06-29
|
5.0167
|
5623200
|
|
1999-06-30
|
5.15
|
8326800
|
|
1999-07-02
|
5.0583
|
608400
|
|
1999-07-05
|
5.1666
|
727200
|
|
1999-07-06
|
5.0667
|
1890000
|
|
1999-07-07
|
4.975
|
3898800
|
|
1999-07-08
|
4.975
|
3650400
|
|
1999-07-09
|
4.875
|
529200
|
|
1999-07-12
|
4.7166
|
5011200
|
|
1999-07-13
|
4.7084
|
2098800
|
|
1999-07-14
|
4.75
|
4575600
|
|
1999-07-15
|
4.7166
|
2926800
|
|
1999-07-16
|
4.6666
|
1335600
|
|
1999-07-19
|
4.7084
|
2358000
|
|
1999-07-20
|
4.5834
|
1825200
|
|
1999-07-21
|
4.625
|
806400
|
|
1999-07-22
|
4.625
|
651600
|
|
1999-07-23
|
4.625
|
1317600
|
|
1999-07-26
|
4.7333
|
4453200
|
|
1999-07-27
|
4.7084
|
3916800
|
|
1999-07-28
|
4.65
|
1735200
|
|
1999-07-29
|
4.5583
|
7880400
|
|
1999-07-30
|
4.5
|
1688400
|
|
1999-08-03
|
4.35
|
1105200
|
|
1999-08-04
|
4.2916
|
1954800
|
|
1999-08-05
|
4.3834
|
4363200
|
|
1999-08-06
|
4.5
|
918000
|
|
1999-08-09
|
4.5
|
2415600
|
|
1999-08-10
|
4.5084
|
17139600
|
|
1999-08-11
|
4.5334
|
5857200
|
|
1999-08-12
|
4.6833
|
3240000
|
|
1999-08-13
|
4.625
|
3956400
|
|
1999-08-16
|
4.65
|
831600
|
|
1999-08-17
|
4.6666
|
284400
|
|
1999-08-18
|
4.725
|
1108800
|
|
1999-08-19
|
4.675
|
1821600
|
|
1999-08-20
|
4.6833
|
1033200
|
|
1999-08-23
|
4.75
|
723600
|
|
1999-08-24
|
4.8334
|
3376800
|
|
1999-08-25
|
4.8334
|
5540400
|
|
1999-08-26
|
4.8167
|
11019600
|
|
1999-08-27
|
4.6
|
946800
|
|
1999-08-30
|
4.6666
|
871200
|
|
1999-08-31
|
4.65
|
950400
|
|
1999-09-01
|
4.5834
|
421200
|
|
1999-09-02
|
4.625
|
1119600
|
|
1999-09-03
|
4.6166
|
8395200
|
|
1999-09-07
|
4.625
|
23155200
|
|
1999-09-08
|
4.5667
|
1605600
|
|
1999-09-09
|
4.5416
|
4600800
|
|
1999-09-10
|
4.525
|
3020400
|
|
1999-09-13
|
4.4166
|
1710000
|
|
1999-09-14
|
4.3917
|
817200
|
|
1999-09-15
|
4.3917
|
921600
|
|
1999-09-16
|
4.3917
|
1072800
|
|
1999-09-17
|
4.375
|
7081200
|
|
1999-09-20
|
4.3334
|
1890000
|
|
1999-09-21
|
4.225
|
1587600
|
|
1999-09-22
|
4.2084
|
29052000
|
|
1999-09-23
|
4.2166
|
2624400
|
|
1999-09-24
|
4.2166
|
1116000
|
|
1999-09-27
|
4.3334
|
5817600
|
|
1999-09-28
|
4.5
|
2484000
|
|
1999-09-29
|
4.4584
|
4975200
|
|
1999-09-30
|
4.5416
|
2739600
|
|
1999-10-01
|
4.5
|
39308400
|
|
1999-10-04
|
4.5834
|
1771200
|
|
1999-10-05
|
4.4666
|
12578400
|
|
1999-10-06
|
4.4333
|
7711200
|
|
1999-10-07
|
4.4333
|
756000
|
|
1999-10-08
|
4.45
|
759600
|
|
1999-10-12
|
4.3917
|
9417600
|
|
1999-10-13
|
4.3334
|
2660400
|
|
1999-10-14
|
4.2667
|
6717600
|
|
1999-10-15
|
4.2916
|
878400
|
|
1999-10-18
|
4.2584
|
298800
|
|
1999-10-19
|
4.2416
|
2368800
|
|
1999-10-20
|
4.25
|
1504800
|
|
1999-10-21
|
4.2
|
1191600
|
|
1999-10-22
|
3.9167
|
41277600
|
|
1999-10-25
|
3.7167
|
13626000
|
|
1999-10-26
|
3.75
|
5760000
|
|
1999-10-27
|
4
|
3330000
|
|
1999-10-28
|
4.0167
|
1465200
|
|
1999-10-29
|
4.15
|
950400
|
|
1999-11-01
|
4.15
|
1458000
|
|
1999-11-02
|
4.3167
|
9889200
|
|
1999-11-03
|
4.1417
|
6440400
|
|
1999-11-04
|
4.0167
|
5904000
|
|
1999-11-05
|
4
|
3139200
|
|
1999-11-08
|
3.9333
|
21578400
|
|
1999-11-09
|
3.8834
|
1591200
|
|
1999-11-10
|
3.75
|
3355200
|
|
1999-11-11
|
3.75
|
1116000
|
|
1999-11-12
|
3.875
|
1782000
|
|
1999-11-15
|
3.8667
|
4042800
|
|
1999-11-16
|
3.8417
|
9417600
|
|
1999-11-17
|
3.8333
|
8668800
|
|
1999-11-18
|
3.8
|
1490400
|
|
1999-11-19
|
3.875
|
4564800
|
|
1999-11-22
|
3.8333
|
7264800
|
|
1999-11-23
|
3.8333
|
10530000
|
|
1999-11-24
|
3.75
|
26496000
|
|
1999-11-25
|
3.7917
|
2448000
|
|
1999-11-26
|
3.7334
|
2577600
|
|
1999-11-29
|
3.7334
|
5450400
|
|
1999-11-30
|
3.7083
|
824400
|
|
1999-12-01
|
3.7917
|
13046400
|
|
1999-12-02
|
3.725
|
8866800
|
|
1999-12-03
|
3.7
|
35733600
|
|
1999-12-06
|
3.7167
|
2541600
|
|
1999-12-07
|
3.6667
|
5886000
|
|
1999-12-08
|
3.6667
|
38019600
|
|
1999-12-09
|
3.7917
|
19634400
|
|
1999-12-10
|
3.75
|
2646000
|
|
1999-12-13
|
3.6667
|
2930400
|
|
1999-12-14
|
3.7834
|
2991600
|
|
1999-12-15
|
3.75
|
3700800
|
|
1999-12-16
|
3.7334
|
1677600
|
|
1999-12-17
|
3.7334
|
1918800
|
|
1999-12-20
|
3.7
|
2332800
|
|
1999-12-21
|
3.7083
|
3196800
|
|
1999-12-22
|
3.5833
|
2235600
|
|
1999-12-23
|
3.525
|
2329200
|
|
1999-12-24
|
3.5417
|
3178800
|
|
1999-12-29
|
3.5
|
381600
|
|
1999-12-30
|
3.5417
|
532800
|
|
1999-12-31
|
3.6584
|
759600
|
|
2000-01-04
|
3.6334
|
1206000
|
|
2000-01-05
|
3.5833
|
1958400
|
|
2000-01-06
|
3.5667
|
2606400
|
|
2000-01-07
|
3.55
|
34117200
|
|
2000-01-10
|
3.5833
|
4532400
|
|
2000-01-11
|
3.55
|
4244400
|
|
2000-01-12
|
3.5917
|
11797200
|
|
2000-01-13
|
3.6667
|
3650400
|
|
2000-01-14
|
3.75
|
6386400
|
|
2000-01-17
|
3.75
|
2271600
|
|
2000-01-18
|
3.7083
|
23727600
|
|
2000-01-19
|
3.5667
|
3402000
|
|
2000-01-20
|
3.4167
|
7480800
|
|
2000-01-21
|
3.3
|
5648400
|
|
2000-01-24
|
3.3834
|
7318800
|
|
2000-01-25
|
3.2917
|
10123200
|
|
2000-01-26
|
3.1667
|
1782000
|
|
2000-01-27
|
3.2083
|
2066400
|
|
2000-01-28
|
3.3083
|
6638400
|
|
2000-01-31
|
3.3584
|
5608800
|
|
2000-02-01
|
3.3584
|
5871600
|
|
2000-02-02
|
3.4
|
5068800
|
|
2000-02-03
|
3.3666
|
6436800
|
|
2000-02-04
|
3.3666
|
14767200
|
|
2000-02-07
|
3.375
|
10839600
|
|
2000-02-08
|
3.2917
|
4417200
|
|
2000-02-09
|
3.3417
|
10936800
|
|
2000-02-10
|
3.2917
|
1850400
|
|
2000-02-11
|
3.3
|
7300800
|
|
2000-02-14
|
3.35
|
2109600
|
|
2000-02-15
|
3.0833
|
4730400
|
|
2000-02-16
|
3.1833
|
4989600
|
|
2000-02-17
|
3.2334
|
8276400
|
|
2000-02-18
|
3.1833
|
7106400
|
|
2000-02-21
|
3.25
|
2779200
|
|
2000-02-22
|
3.2334
|
7898400
|
|
2000-02-23
|
3.125
|
9543600
|
|
2000-02-24
|
2.9333
|
5252400
|
|
2000-02-25
|
3
|
3218400
|
|
2000-02-28
|
3.0917
|
5814000
|
|
2000-02-29
|
2.9417
|
4525200
|
|
2000-03-01
|
2.8
|
8550000
|
|
2000-03-02
|
2.8834
|
3456000
|
|
2000-03-03
|
2.9
|
4791600
|
|
2000-03-06
|
2.7834
|
5425200
|
|
2000-03-07
|
2.8584
|
943200
|
|
2000-03-08
|
2.9167
|
1677600
|
|
2000-03-09
|
2.9417
|
4939200
|
|
2000-03-10
|
2.9917
|
2710800
|
|
2000-03-13
|
2.8667
|
2271600
|
|
2000-03-14
|
2.8834
|
2901600
|
|
2000-03-15
|
2.8916
|
3909600
|
|
2000-03-16
|
2.8333
|
10821600
|
|
2000-03-17
|
2.875
|
10220400
|
|
2000-03-20
|
2.95
|
2829600
|
|
2000-03-21
|
2.95
|
2109600
|
|
2000-03-22
|
2.9417
|
5727600
|
|
2000-03-23
|
2.9583
|
4899600
|
|
2000-03-24
|
2.8417
|
2167200
|
|
2000-03-27
|
2.8333
|
4262400
|
|
2000-03-28
|
2.8167
|
3564000
|
|
2000-03-29
|
2.7083
|
5137200
|
|
2000-03-30
|
2.6667
|
5256000
|
|
2000-03-31
|
2.4834
|
5572800
|
|
2000-04-03
|
2.5
|
12942000
|
|
2000-04-04
|
2.525
|
3632400
|
|
2000-04-05
|
2.775
|
3470400
|
|
2000-04-06
|
2.9
|
11919600
|
|
2000-04-07
|
2.8
|
5529600
|
|
2000-04-10
|
2.8083
|
1249200
|
|
2000-04-11
|
2.9167
|
5594400
|
|
2000-04-12
|
2.8916
|
2473200
|
|
2000-04-13
|
2.9333
|
3344400
|
|
2000-04-14
|
2.9333
|
1098000
|
|
2000-04-17
|
3.0833
|
2800800
|
|
2000-04-18
|
3.0833
|
9910800
|
|
2000-04-19
|
2.9333
|
16174800
|
|
2000-04-20
|
2.75
|
5702400
|
|
2000-04-24
|
2.75
|
1036800
|
|
2000-04-25
|
2.8
|
360000
|
|
2000-04-26
|
2.8333
|
1954800
|
|
2000-04-27
|
2.8916
|
849600
|
|
2000-04-28
|
3.0417
|
2988000
|
|
2000-05-01
|
3.0833
|
18874800
|
|
2000-05-02
|
3.15
|
15159600
|
|
2000-05-03
|
3.125
|
10159200
|
|
2000-05-04
|
3.1667
|
1846800
|
|
2000-05-05
|
3.2834
|
619200
|
|
2000-05-08
|
3.15
|
788400
|
|
2000-05-09
|
3.35
|
9162000
|
|
2000-05-10
|
3.3167
|
3376800
|
|
2000-05-11
|
3.3167
|
878400
|
|
2000-05-12
|
3.55
|
3146400
|
|
2000-05-15
|
3.7083
|
6192000
|
|
2000-05-16
|
3.6584
|
5306400
|
|
2000-05-17
|
3.5417
|
4896000
|
|
2000-05-18
|
3.3834
|
4698000
|
|
2000-05-19
|
3.5166
|
7592400
|
|
2000-05-23
|
3.4916
|
3265200
|
|
2000-05-24
|
3.5833
|
2664000
|
|
2000-05-25
|
3.5166
|
788400
|
|
2000-05-26
|
3.4
|
1306800
|
|
2000-05-29
|
3.4
|
396000
|
|
2000-05-30
|
3.4916
|
493200
|
|
2000-05-31
|
3.4167
|
6573600
|
|
2000-06-01
|
3.4916
|
8438400
|
|
2000-06-02
|
3.475
|
7491600
|
|
2000-06-05
|
3.4167
|
835200
|
|
2000-06-06
|
3.4333
|
1177200
|
|
2000-06-07
|
3.4333
|
7045200
|
|
2000-06-08
|
3.4167
|
1008000
|
|
2000-06-09
|
3.4084
|
460800
|
|
2000-06-12
|
3.375
|
1022400
|
|
2000-06-13
|
3.275
|
1688400
|
|
2000-06-14
|
3.225
|
838800
|
|
2000-06-15
|
3.15
|
13554000
|
|
2000-06-16
|
3.1667
|
11307600
|
|
2000-06-19
|
3.1667
|
1123200
|
|
2000-06-20
|
3.1667
|
2034000
|
|
2000-06-21
|
3.15
|
644400
|
|
2000-06-22
|
3.0417
|
14047200
|
|
2000-06-23
|
2.9583
|
1339200
|
|
2000-06-26
|
2.9667
|
1386000
|
|
2000-06-27
|
3
|
13392000
|
|
2000-06-28
|
2.9834
|
1515600
|
|
2000-06-29
|
2.85
|
698400
|
|
2000-06-30
|
3.0166
|
7052400
|
|
2000-07-04
|
3.025
|
687600
|
|
2000-07-05
|
3
|
5990400
|
|
2000-07-06
|
2.9834
|
4896000
|
|
2000-07-07
|
3
|
3020400
|
|
2000-07-10
|
3
|
2080800
|
|
2000-07-11
|
3.125
|
1562400
|
|
2000-07-12
|
3.1917
|
2347200
|
|
2000-07-13
|
3.1667
|
1850400
|
|
2000-07-14
|
3.1
|
8852400
|
|
2000-07-17
|
2.9167
|
8254800
|
|
2000-07-18
|
3.075
|
784800
|
|
2000-07-19
|
2.925
|
1530000
|
|
2000-07-20
|
2.8083
|
9842400
|
|
2000-07-21
|
2.8834
|
777600
|
|
2000-07-24
|
3
|
1137600
|
|
2000-07-25
|
3.1166
|
1497600
|
|
2000-07-26
|
3.075
|
2044800
|
|
2000-07-27
|
3.125
|
1918800
|
|
2000-07-28
|
3.025
|
2502000
|
|
2000-07-31
|
2.9583
|
12016800
|
|
2000-08-01
|
2.9167
|
2613600
|
|
2000-08-02
|
2.9834
|
1389600
|
|
2000-08-03
|
2.9583
|
1558800
|
|
2000-08-04
|
3
|
954000
|
|
2000-08-08
|
3.0583
|
2970000
|
|
2000-08-09
|
2.9667
|
2700000
|
|
2000-08-10
|
2.9667
|
5133600
|
|
2000-08-11
|
2.9667
|
1598400
|
|
2000-08-14
|
2.9583
|
2019600
|
|
2000-08-15
|
2.9583
|
8107200
|
|
2000-08-16
|
3.1667
|
2044800
|
|
2000-08-17
|
3.125
|
2030400
|
|
2000-08-18
|
3.175
|
644400
|
|
2000-08-21
|
3.2666
|
4096800
|
|
2000-08-22
|
3.375
|
3873600
|
|
2000-08-23
|
3.4167
|
11721600
|
|
2000-08-24
|
3.4667
|
6462000
|
|
2000-08-25
|
3.2167
|
2955600
|
|
2000-08-28
|
3.075
|
9478800
|
|
2000-08-29
|
2.925
|
2458800
|
|
2000-08-30
|
2.9834
|
2448000
|
|
2000-08-31
|
3.1667
|
3826800
|
|
2000-09-01
|
3.375
|
5180400
|
|
2000-09-05
|
3.3916
|
1299600
|
|
2000-09-06
|
3.3167
|
6361200
|
|
2000-09-07
|
3.25
|
817200
|
|
2000-09-08
|
3.3
|
2149200
|
|
2000-09-11
|
3.2917
|
738000
|
|
2000-09-12
|
3.2917
|
4759200
|
|
2000-09-13
|
3.4167
|
2379600
|
|
2000-09-14
|
3.3916
|
2422800
|
|
2000-09-15
|
3.5
|
3189600
|
|
2000-09-18
|
3.5
|
2750400
|
|
2000-09-19
|
3.6
|
2354400
|
|
2000-09-20
|
3.7834
|
15217200
|
|
2000-09-21
|
3.75
|
17100000
|
|
2000-09-22
|
3.75
|
6883200
|
|
2000-09-25
|
3.6917
|
1256400
|
|
2000-09-26
|
3.5
|
2678400
|
|
2000-09-27
|
3.4084
|
2469600
|
|
2000-09-28
|
3.3167
|
554400
|
|
2000-09-29
|
3.25
|
900000
|
|
2000-10-02
|
3.2834
|
4071600
|
|
2000-10-03
|
3.4
|
1188000
|
|
2000-10-04
|
3.5166
|
1101600
|
|
2000-10-05
|
3.6667
|
16952400
|
|
2000-10-06
|
3.6667
|
21474000
|
|
2000-10-10
|
3.6667
|
964800
|
|
2000-10-11
|
3.5417
|
5641200
|
|
2000-10-12
|
3.625
|
3128400
|
|
2000-10-13
|
3.625
|
20120400
|
|
2000-10-16
|
3.6
|
9630000
|
|
2000-10-17
|
3.5334
|
788400
|
|
2000-10-18
|
3.5417
|
345600
|
|
2000-10-19
|
3.525
|
1342800
|
|
2000-10-20
|
3.625
|
1224000
|
|
2000-10-23
|
3.625
|
19562400
|
|
2000-10-24
|
3.5833
|
2149200
|
|
2000-10-25
|
3.6667
|
8510400
|
|
2000-10-26
|
3.75
|
2437200
|
|
2000-10-27
|
3.7334
|
3304800
|
|
2000-10-30
|
3.775
|
10976400
|
|
2000-10-31
|
3.7584
|
15289200
|
|
2000-11-01
|
3.8167
|
5310000
|
|
2000-11-02
|
3.75
|
3056400
|
|
2000-11-03
|
3.775
|
8568000
|
|
2000-11-06
|
3.775
|
1908000
|
|
2000-11-07
|
3.75
|
1432800
|
|
2000-11-08
|
3.8083
|
1728000
|
|
2000-11-09
|
3.7334
|
1285200
|
|
2000-11-10
|
3.775
|
3099600
|
|
2000-11-13
|
3.7584
|
2379600
|
|
2000-11-14
|
3.8167
|
1332000
|
|
2000-11-15
|
3.8333
|
561600
|
|
2000-11-16
|
3.9084
|
20671200
|
|
2000-11-17
|
3.9084
|
12463200
|
|
2000-11-20
|
4
|
7959600
|
|
2000-11-21
|
3.95
|
7390800
|
|
2000-11-22
|
3.9333
|
6710400
|
|
2000-11-23
|
3.95
|
432000
|
|
2000-11-24
|
4.075
|
1173600
|
|
2000-11-27
|
4.2834
|
6238800
|
|
2000-11-28
|
4.2084
|
6512400
|
|
2000-11-29
|
4.2584
|
16513200
|
|
2000-11-30
|
4.2333
|
2793600
|
|
2000-12-01
|
4.225
|
11127600
|
|
2000-12-04
|
4.1666
|
4492800
|
|
2000-12-05
|
3.9917
|
7200000
|
|
2000-12-06
|
4.1
|
2678400
|
|
2000-12-07
|
4.1666
|
5742000
|
|
2000-12-08
|
4.5
|
3477600
|
|
2000-12-11
|
4.5583
|
2804400
|
|
2000-12-12
|
4.6666
|
6426000
|
|
2000-12-13
|
4.6166
|
1418400
|
|
2000-12-14
|
4.5
|
12153600
|
|
2000-12-15
|
4.525
|
3164400
|
|
2000-12-18
|
4.5416
|
5331600
|
|
2000-12-19
|
4.4333
|
1983600
|
|
2000-12-20
|
4.4584
|
3758400
|
|
2000-12-21
|
4.1417
|
2044800
|
|
2000-12-22
|
4.1417
|
2019600
|
|
2000-12-27
|
4.3
|
2005200
|
|
2000-12-28
|
4.3334
|
270000
|
|
2000-12-29
|
4.375
|
205200
|
|
2001-01-02
|
4.3334
|
1404000
|
|
2001-01-03
|
4.2084
|
2700000
|
|
2001-01-04
|
4.075
|
8719200
|
|
2001-01-05
|
4.25
|
1846800
|
|
2001-01-08
|
4.3083
|
1965600
|
|
2001-01-09
|
4.5834
|
6289200
|
|
2001-01-10
|
4.5
|
2059200
|
|
2001-01-11
|
4.5
|
17830800
|
|
2001-01-12
|
4.25
|
2221200
|
|
2001-01-15
|
4.1666
|
586800
|
|
2001-01-16
|
4.1166
|
5209200
|
|
2001-01-17
|
4.075
|
619200
|
|
2001-01-18
|
3.9834
|
2152800
|
|
2001-01-19
|
4.0834
|
1875600
|
|
2001-01-22
|
4.1666
|
1252800
|
|
2001-01-23
|
4.25
|
9356400
|
|
2001-01-24
|
4.25
|
3657600
|
|
2001-01-25
|
4.2916
|
2721600
|
|
2001-01-26
|
4.4666
|
2970000
|
|
2001-01-29
|
4.46
|
3096000
|
|
2001-01-30
|
4.5784
|
3063600
|
|
2001-01-31
|
4.5
|
2275200
|
|
2001-02-01
|
4.4333
|
7556400
|
|
2001-02-02
|
4.5416
|
2898000
|
|
2001-02-05
|
4.75
|
7642800
|
|
2001-02-06
|
5
|
5482800
|
|
2001-02-07
|
4.875
|
25423200
|
|
2001-02-08
|
4.9584
|
4831200
|
|
2001-02-09
|
4.76
|
2426400
|
|
2001-02-12
|
4.9166
|
1666800
|
|
2001-02-13
|
4.9166
|
1310400
|
|
2001-02-14
|
4.8233
|
1274400
|
|
2001-02-15
|
4.75
|
9990000
|
|
2001-02-16
|
4.7916
|
3211200
|
|
2001-02-19
|
4.9166
|
1501200
|
|
2001-02-20
|
4.8533
|
6714000
|
|
2001-02-21
|
4.805
|
1296000
|
|
2001-02-22
|
4.7084
|
2088000
|
|
2001-02-23
|
4.7333
|
910800
|
|
2001-02-26
|
4.71
|
1350000
|
|
2001-02-27
|
4.9166
|
18601200
|
|
2001-02-28
|
4.9166
|
13420800
|
|
2001-03-01
|
4.9
|
5382000
|
|
2001-03-02
|
4.81
|
14011200
|
|
2001-03-05
|
4.9166
|
2822400
|
|
2001-03-06
|
5.1
|
9162000
|
|
2001-03-07
|
5.1666
|
23173200
|
|
2001-03-08
|
5.2084
|
7020000
|
|
2001-03-09
|
5.1417
|
2908800
|
|
2001-03-12
|
5.1666
|
1389600
|
|
2001-03-13
|
5.1083
|
10216800
|
|
2001-03-14
|
4.9333
|
4431600
|
|
2001-03-15
|
4.8334
|
5400000
|
|
2001-03-16
|
5
|
3128400
|
|
2001-03-19
|
4.9966
|
2988000
|
|
2001-03-20
|
4.8
|
1447200
|
|
2001-03-21
|
4.9166
|
482400
|
|
2001-03-22
|
4.8233
|
1364400
|
|
2001-03-23
|
4.8334
|
8208000
|
|
2001-03-26
|
4.8334
|
1468800
|
|
2001-03-27
|
4.7
|
2541600
|
|
2001-03-28
|
4.8167
|
8992800
|
|
2001-03-29
|
4.925
|
4507200
|
|
2001-03-30
|
5.2084
|
3542400
|
|
2001-04-02
|
5.2166
|
1846800
|
|
2001-04-03
|
5.1083
|
4608000
|
|
2001-04-04
|
5.3167
|
12794400
|
|
2001-04-05
|
5.2916
|
1936800
|
|
2001-04-06
|
5.4166
|
3700800
|
|
2001-04-09
|
5.8083
|
15386400
|
|
2001-04-10
|
6.1666
|
8766000
|
|
2001-04-11
|
6.325
|
14778000
|
|
2001-04-12
|
6.1417
|
8463600
|
|
2001-04-16
|
6.1316
|
7704000
|
|
2001-04-17
|
5.9833
|
5572800
|
|
2001-04-18
|
6
|
4453200
|
|
2001-04-19
|
5.9917
|
3096000
|
|
2001-04-20
|
5.8917
|
1648800
|
|
2001-04-23
|
5.9166
|
2476800
|
|
2001-04-24
|
6.0416
|
8089200
|
|
2001-04-25
|
6.0167
|
3387600
|
|
2001-04-26
|
6.1
|
5914800
|
|
2001-04-27
|
6.075
|
6652800
|
|
2001-05-01
|
5.875
|
6505200
|
|
2001-05-02
|
5.6584
|
10987200
|
|
2001-05-03
|
5.8083
|
3690000
|
|
2001-05-04
|
5.8334
|
10324800
|
|
2001-05-08
|
5.85
|
8967600
|
|
2001-05-09
|
6.2383
|
34876800
|
|
2001-05-10
|
6.6666
|
46011600
|
|
2001-05-11
|
6.625
|
6033600
|
|
2001-05-14
|
6.6166
|
11739600
|
|
2001-05-15
|
6.7
|
27133200
|
|
2001-05-16
|
6.6634
|
13626000
|
|
2001-05-17
|
6.8917
|
28231200
|
|
2001-05-18
|
6.9584
|
7570800
|
|
2001-05-22
|
7.1467
|
31701600
|
|
2001-05-23
|
7.15
|
9687600
|
|
2001-05-24
|
7.1166
|
1854000
|
|
2001-05-25
|
6.825
|
4330800
|
|
2001-05-28
|
6.7084
|
1944000
|
|
2001-05-29
|
6.75
|
10630800
|
|
2001-05-30
|
6.3034
|
4431600
|
|
2001-05-31
|
6.6334
|
4935600
|
|
2001-06-01
|
6.74
|
5076000
|
|
2001-06-04
|
6.7783
|
2152800
|
|
2001-06-05
|
6.7916
|
17751600
|
|
2001-06-06
|
6.7434
|
25394400
|
|
2001-06-07
|
6.2484
|
13885200
|
|
2001-06-08
|
6.0834
|
9500400
|
|
2001-06-11
|
6.0667
|
3585600
|
|
2001-06-12
|
5.9317
|
6534000
|
|
2001-06-13
|
5.85
|
2077200
|
|
2001-06-14
|
5.75
|
6814800
|
|
2001-06-15
|
5.8484
|
8456400
|
|
2001-06-18
|
6.02
|
6760800
|
|
2001-06-19
|
6.05
|
2570400
|
|
2001-06-20
|
5.8834
|
14277600
|
|
2001-06-21
|
5.3334
|
5248800
|
|
2001-06-22
|
5.085
|
26305200
|
|
2001-06-25
|
5.0416
|
4410000
|
|
2001-06-26
|
5.03
|
13392000
|
|
2001-06-27
|
5.1666
|
3708000
|
|
2001-06-28
|
5.1666
|
3243600
|
|
2001-06-29
|
5.3167
|
6480000
|
|
2001-07-03
|
5.0834
|
2192400
|
|
2001-07-04
|
5.0834
|
626400
|
|
2001-07-05
|
5.2084
|
5230800
|
|
2001-07-06
|
5.3167
|
2635200
|
|
2001-07-09
|
5.25
|
4341600
|
|
2001-07-10
|
5.3167
|
5144400
|
|
2001-07-11
|
5.5834
|
11217600
|
|
2001-07-12
|
5.66
|
2440800
|
|
2001-07-13
|
6
|
2790000
|
|
2001-07-16
|
5.7834
|
7552800
|
|
2001-07-17
|
5.8334
|
2836800
|
|
2001-07-18
|
5.7066
|
2145600
|
|
2001-07-19
|
5.6666
|
4708800
|
|
2001-07-20
|
5.6334
|
1861200
|
|
2001-07-23
|
5.275
|
3693600
|
|
2001-07-24
|
5.0334
|
5248800
|
|
2001-07-25
|
5.2
|
7426800
|
|
2001-07-26
|
5.1666
|
860400
|
|
2001-07-27
|
5.1334
|
2930400
|
|
2001-07-30
|
5.1483
|
24642000
|
|
2001-07-31
|
5.0884
|
1940400
|
|
2001-08-01
|
5.0834
|
9720000
|
|
2001-08-02
|
5.1666
|
14230800
|
|
2001-08-03
|
5.42
|
3384000
|
|
2001-08-07
|
5.4
|
8143200
|
|
2001-08-08
|
5.3666
|
1411200
|
|
2001-08-09
|
5.3666
|
11138400
|
|
2001-08-10
|
5.5
|
1710000
|
|
2001-08-13
|
5.6666
|
1944000
|
|
2001-08-14
|
5.8
|
3960000
|
|
2001-08-15
|
5.8517
|
5806800
|
|
2001-08-16
|
5.9333
|
4100400
|
|
2001-08-17
|
6.0834
|
4179600
|
|
2001-08-20
|
6.0416
|
5266800
|
|
2001-08-21
|
5.9433
|
7059600
|
|
2001-08-22
|
6.0084
|
10900800
|
|
2001-08-23
|
6.025
|
3153600
|
|
2001-08-24
|
5.9833
|
482400
|
|
2001-08-27
|
6.0416
|
1177200
|
|
2001-08-28
|
5.9566
|
1292400
|
|
2001-08-29
|
5.9666
|
568800
|
|
2001-08-30
|
5.9033
|
8150400
|
|
2001-08-31
|
5.9333
|
2786400
|
|
2001-09-04
|
6
|
6782400
|
|
2001-09-05
|
6.1666
|
3268800
|
|
2001-09-06
|
6.3183
|
3243600
|
|
2001-09-07
|
6.355
|
2239200
|
|
2001-09-10
|
6.2416
|
4122000
|
|
2001-09-13
|
6.125
|
727200
|
|
2001-09-14
|
6
|
770400
|
|
2001-09-17
|
6.1083
|
8114400
|
|
2001-09-18
|
6.1666
|
4251600
|
|
2001-09-19
|
6.0667
|
6289200
|
|
2001-09-20
|
5.8834
|
6951600
|
|
2001-09-21
|
5.8416
|
2682000
|
|
2001-09-24
|
5.8933
|
4770000
|
|
2001-09-25
|
6.0016
|
13244400
|
|
2001-09-26
|
6
|
11055600
|
|
2001-09-27
|
5.9134
|
2178000
|
|
2001-09-28
|
6
|
7398000
|
|
2001-10-01
|
5.97
|
7840800
|
|
2001-10-02
|
6
|
3322800
|
|
2001-10-03
|
6
|
3661200
|
|
2001-10-04
|
5.9166
|
846000
|
|
2001-10-05
|
5.8266
|
3232800
|
|
2001-10-09
|
5.85
|
1411200
|
|
2001-10-10
|
6.0667
|
23342400
|
|
2001-10-11
|
6.1083
|
81183600
|
|
2001-10-12
|
6.0916
|
14644800
|
|
2001-10-15
|
6.0366
|
3895200
|
|
2001-10-16
|
6.2416
|
6670800
|
|
2001-10-17
|
6
|
13752000
|
|
2001-10-18
|
5.9166
|
7696800
|
|
2001-10-19
|
5.8334
|
3110400
|
|
2001-10-22
|
5.9984
|
2736000
|
|
2001-10-23
|
6.0667
|
5914800
|
|
2001-10-24
|
6.145
|
2692800
|
|
2001-10-25
|
6.0834
|
2052000
|
|
2001-10-26
|
6.0183
|
2037600
|
|
2001-10-29
|
5.9166
|
2080800
|
|
2001-10-30
|
5.95
|
2048400
|
|
2001-10-31
|
5.9817
|
3020400
|
|
2001-11-01
|
6.1666
|
5198400
|
|
2001-11-02
|
6.375
|
4773600
|
|
2001-11-05
|
6.7333
|
6890400
|
|
2001-11-06
|
6.6433
|
10015200
|
|
2001-11-07
|
6.5834
|
8463600
|
|
2001-11-08
|
6.3666
|
6876000
|
|
2001-11-09
|
6.3
|
4305600
|
|
2001-11-12
|
6.2916
|
1195200
|
|
2001-11-13
|
6.2916
|
3895200
|
|
2001-11-14
|
6.275
|
3441600
|
|
2001-11-15
|
6.3167
|
3553200
|
|
2001-11-16
|
6.325
|
2887200
|
|
2001-11-19
|
6.1833
|
8146800
|
|
2001-11-20
|
6.1083
|
3214800
|
|
2001-11-21
|
6.0916
|
7945200
|
|
2001-11-22
|
6.1166
|
1782000
|
|
2001-11-23
|
6.125
|
1170000
|
|
2001-11-26
|
6.1166
|
4802400
|
|
2001-11-27
|
6.2166
|
3625200
|
|
2001-11-28
|
6.1417
|
3034800
|
|
2001-11-29
|
6.15
|
2509200
|
|
2001-11-30
|
6.0334
|
3081600
|
|
2001-12-03
|
6.0834
|
6091200
|
|
2001-12-04
|
6.3316
|
10965600
|
|
2001-12-05
|
6.35
|
6130800
|
|
2001-12-06
|
6.375
|
10213200
|
|
2001-12-07
|
6.4584
|
1641600
|
|
2001-12-10
|
6.5
|
1706400
|
|
2001-12-11
|
6.6584
|
4809600
|
|
2001-12-12
|
6.5167
|
18291600
|
|
2001-12-13
|
6.375
|
3362400
|
|
2001-12-14
|
6.375
|
7552800
|
|
2001-12-17
|
6.5667
|
3096000
|
|
2001-12-18
|
6.665
|
8398800
|
|
2001-12-19
|
6.3416
|
8532000
|
|
2001-12-20
|
6.4
|
5580000
|
|
2001-12-21
|
6.5066
|
8762400
|
|
2001-12-24
|
6.5283
|
748800
|
|
2001-12-27
|
6.665
|
1620000
|
|
2001-12-28
|
6.59
|
6238800
|
|
2001-12-31
|
6.5416
|
1490400
|
|
2002-01-02
|
6.5766
|
8730000
|
|
2002-01-03
|
6.675
|
3034800
|
|
2002-01-04
|
6.6666
|
1209600
|
|
2002-01-07
|
6.65
|
8424000
|
|
2002-01-08
|
6.5834
|
972000
|
|
2002-01-09
|
6.4584
|
2991600
|
|
2002-01-10
|
6.5517
|
1501200
|
|
2002-01-11
|
6.5816
|
3272400
|
|
2002-01-14
|
6.5167
|
8193600
|
|
2002-01-15
|
6.4584
|
3099600
|
|
2002-01-16
|
6.3917
|
2937600
|
|
2002-01-17
|
6.3617
|
644400
|
|
2002-01-18
|
6.25
|
1008000
|
|
2002-01-21
|
6.2916
|
396000
|
|
2002-01-22
|
6.3217
|
6638400
|
|
2002-01-23
|
6.55
|
1119600
|
|
2002-01-24
|
6.875
|
13356000
|
|
2002-01-25
|
6.85
|
2678400
|
|
2002-01-28
|
6.9166
|
2548800
|
|
2002-01-29
|
6.9666
|
5328000
|
|
2002-01-30
|
6.8
|
2602800
|
|
2002-01-31
|
6.895
|
5414400
|
|
2002-02-04
|
7.0366
|
1854000
|
|
2002-02-05
|
6.93
|
6091200
|
|
2002-02-06
|
7.0583
|
5349600
|
|
2002-02-07
|
7.0434
|
1267200
|
|
2002-02-08
|
7.525
|
10767600
|
|
2002-02-11
|
7.3316
|
14047200
|
|
2002-02-12
|
7.2084
|
16171200
|
|
2002-02-13
|
7.2584
|
21337200
|
|
2002-02-14
|
7.375
|
8438400
|
|
2002-02-15
|
7.5
|
34074000
|
|
2002-02-18
|
7.4166
|
2404800
|
|
2002-02-19
|
7.35
|
3481200
|
|
2002-02-20
|
7.3583
|
17550000
|
|
2002-02-21
|
7.2916
|
4428000
|
|
2002-02-22
|
7.3
|
3085200
|
|
2002-02-25
|
7.3067
|
6307200
|
|
2002-02-26
|
7.395
|
10152000
|
|
2002-02-27
|
7.41
|
10152000
|
|
2002-02-28
|
7.3334
|
12211200
|
|
2002-03-01
|
7.35
|
2980800
|
|
2002-03-04
|
7.6917
|
8827200
|
|
2002-03-05
|
7.6684
|
5792400
|
|
2002-03-06
|
8.1083
|
7506000
|
|
2002-03-07
|
8.1083
|
6678000
|
|
2002-03-08
|
7.8766
|
5223600
|
|
2002-03-11
|
7.7233
|
3574800
|
|
2002-03-12
|
7.9166
|
3232800
|
|
2002-03-13
|
7.7184
|
3463200
|
|
2002-03-14
|
7.67
|
2091600
|
|
2002-03-15
|
7.83
|
18655200
|
|
2002-03-18
|
7.9333
|
4906800
|
|
2002-03-19
|
7.9166
|
954000
|
|
2002-03-20
|
7.8067
|
6141600
|
|
2002-03-21
|
7.7084
|
12556800
|
|
2002-03-22
|
7.7
|
10911600
|
|
2002-03-25
|
7.65
|
7333200
|
|
2002-03-26
|
7.5667
|
4255200
|
|
2002-03-27
|
7.7667
|
7696800
|
|
2002-03-28
|
7.7084
|
3006000
|
|
2002-04-01
|
7.8067
|
3963600
|
|
2002-04-02
|
7.8734
|
9201600
|
|
2002-04-03
|
7.8834
|
3762000
|
|
2002-04-04
|
7.7
|
16628400
|
|
2002-04-05
|
7.5967
|
1548000
|
|
2002-04-08
|
7.55
|
4939200
|
|
2002-04-09
|
7.65
|
2419200
|
|
2002-04-10
|
7.5834
|
9381600
|
|
2002-04-11
|
7.4184
|
4604400
|
|
2002-04-12
|
7.3983
|
1234800
|
|
2002-04-15
|
7.3416
|
2692800
|
|
2002-04-16
|
7.5416
|
7095600
|
|
2002-04-17
|
7.5834
|
4719600
|
|
2002-04-18
|
7.585
|
4212000
|
|
2002-04-19
|
7.675
|
4856400
|
|
2002-04-22
|
7.6266
|
1216800
|
|
2002-04-23
|
7.5
|
4834800
|
|
2002-04-24
|
7.4084
|
1810800
|
|
2002-04-25
|
7.45
|
1562400
|
|
2002-04-26
|
7.4166
|
1526400
|
|
2002-04-29
|
7.4883
|
2592000
|
|
2002-04-30
|
7.1
|
13550400
|
|
2002-05-01
|
6.9984
|
17020800
|
|
2002-05-02
|
6.9333
|
6768000
|
|
2002-05-03
|
6.9
|
9212400
|
|
2002-05-06
|
6.9367
|
3711600
|
|
2002-05-07
|
6.9584
|
3675600
|
|
2002-05-08
|
6.9084
|
4543200
|
|
2002-05-09
|
6.8834
|
4381200
|
|
2002-05-10
|
6.8917
|
2037600
|
|
2002-05-13
|
7.1184
|
4748400
|
|
2002-05-14
|
7.225
|
2066400
|
|
2002-05-15
|
7.0834
|
4179600
|
|
2002-05-16
|
7.215
|
6246000
|
|
2002-05-17
|
7.2333
|
4186800
|
|
2002-05-21
|
7.3416
|
3070800
|
|
2002-05-22
|
7.3917
|
2404800
|
|
2002-05-23
|
7.3666
|
3880800
|
|
2002-05-24
|
7.3583
|
2764800
|
|
2002-05-27
|
7.25
|
2307600
|
|
2002-05-28
|
7.0683
|
4287600
|
|
2002-05-29
|
7.05
|
3405600
|
|
2002-05-30
|
6.875
|
12758400
|
|
2002-05-31
|
7.0167
|
2026800
|
|
2002-06-03
|
6.875
|
5108400
|
|
2002-06-04
|
7.05
|
3016800
|
|
2002-06-05
|
7.1
|
3222000
|
|
2002-06-06
|
6.7084
|
6620400
|
|
2002-06-07
|
6.8117
|
3794400
|
|
2002-06-10
|
6.935
|
3657600
|
|
2002-06-11
|
7
|
6141600
|
|
2002-06-12
|
7.3
|
6422400
|
|
2002-06-13
|
7
|
8434800
|
|
2002-06-14
|
6.7834
|
4024800
|
|
2002-06-17
|
6.8667
|
3916800
|
|
2002-06-18
|
6.8967
|
4521600
|
|
2002-06-19
|
6.875
|
2973600
|
|
2002-06-20
|
6.8167
|
1504800
|
|
2002-06-21
|
6.6917
|
2973600
|
|
2002-06-24
|
6.4566
|
7855200
|
|
2002-06-25
|
6.1417
|
17121600
|
|
2002-06-26
|
6.4
|
7038000
|
|
2002-06-27
|
6.3983
|
4287600
|
|
2002-06-28
|
6.45
|
5068800
|
|
2002-07-02
|
6.4733
|
4334400
|
|
2002-07-03
|
6.475
|
5234400
|
|
2002-07-04
|
6.4033
|
1299600
|
|
2002-07-05
|
6.58
|
1951200
|
|
2002-07-08
|
6.53
|
4712400
|
|
2002-07-09
|
6.445
|
5328000
|
|
2002-07-10
|
6.37
|
4608000
|
|
2002-07-11
|
6.2166
|
3747600
|
|
2002-07-12
|
6.165
|
3315600
|
|
2002-07-15
|
6.1334
|
3614400
|
|
2002-07-16
|
6
|
14227200
|
|
2002-07-17
|
6.075
|
3542400
|
|
2002-07-18
|
6.1616
|
17017200
|
|
2002-07-19
|
5.89
|
1306800
|
|
2002-07-22
|
5.6933
|
2386800
|
|
2002-07-23
|
5.315
|
10472400
|
|
2002-07-24
|
5.395
|
13759200
|
|
2002-07-25
|
5.25
|
5846400
|
|
2002-07-26
|
5.3183
|
2055600
|
|
2002-07-29
|
5.0834
|
2210400
|
|
2002-07-30
|
5.15
|
12056400
|
|
2002-07-31
|
5
|
13532400
|
|
2002-08-01
|
4.775
|
9943200
|
|
2002-08-02
|
4.995
|
12016800
|
|
2002-08-06
|
4.8334
|
10976400
|
|
2002-08-07
|
5.0334
|
7423200
|
|
2002-08-08
|
5.05
|
6793200
|
|
2002-08-09
|
4.9333
|
1566000
|
|
2002-08-12
|
4.85
|
2502000
|
|
2002-08-13
|
4.8083
|
11797200
|
|
2002-08-14
|
4.9516
|
8316000
|
|
2002-08-15
|
5.0334
|
4604400
|
|
2002-08-16
|
5.2617
|
2415600
|
|
2002-08-19
|
5.4166
|
2689200
|
|
2002-08-20
|
5.3666
|
1278000
|
|
2002-08-21
|
5.1517
|
8301600
|
|
2002-08-22
|
5.1833
|
5436000
|
|
2002-08-23
|
5.1133
|
4082400
|
|
2002-08-26
|
5.175
|
3736800
|
|
2002-08-27
|
5.2116
|
3193200
|
|
2002-08-28
|
5.205
|
1749600
|
|
2002-08-29
|
5.175
|
2728800
|
|
2002-08-30
|
5.1767
|
1389600
|
|
2002-09-03
|
5.0834
|
1832400
|
|
2002-09-04
|
5.2084
|
1969200
|
|
2002-09-05
|
5.2333
|
4572000
|
|
2002-09-06
|
5.115
|
10112400
|
|
2002-09-09
|
4.9
|
2926800
|
|
2002-09-10
|
5.0834
|
1922400
|
|
2002-09-11
|
5.1367
|
2487600
|
|
2002-09-12
|
5.0384
|
6865200
|
|
2002-09-13
|
5.0633
|
10911600
|
|
2002-09-16
|
5.03
|
6696000
|
|
2002-09-17
|
4.8
|
3646800
|
|
2002-09-18
|
4.62
|
3690000
|
|
2002-09-19
|
4.6684
|
3805200
|
|
2002-09-20
|
4.5667
|
9820800
|
|
2002-09-23
|
4.4666
|
2779200
|
|
2002-09-24
|
4.3917
|
6753600
|
|
2002-09-25
|
4.265
|
7822800
|
|
2002-09-26
|
4.3334
|
8290800
|
|
2002-09-27
|
4.4666
|
8578800
|
|
2002-09-30
|
4.5667
|
12142800
|
|
2002-10-01
|
4.75
|
32335200
|
|
2002-10-02
|
4.75
|
7351200
|
|
2002-10-03
|
4.825
|
9183600
|
|
2002-10-04
|
4.8334
|
16750800
|
|
2002-10-07
|
4.9584
|
13683600
|
|
2002-10-08
|
5
|
8769600
|
|
2002-10-09
|
4.9666
|
5050800
|
|
2002-10-10
|
4.8917
|
12121200
|
|
2002-10-11
|
4.98
|
7027200
|
|
2002-10-15
|
5.0084
|
7459200
|
|
2002-10-16
|
4.95
|
5677200
|
|
2002-10-17
|
5.0766
|
6026400
|
|
2002-10-18
|
5.0567
|
14022000
|
|
2002-10-21
|
5.375
|
12657600
|
|
2002-10-22
|
5.475
|
7088400
|
|
2002-10-23
|
5.6967
|
10051200
|
|
2002-10-24
|
5.6334
|
5986800
|
|
2002-10-25
|
5.6634
|
3488400
|
|
2002-10-28
|
5.7683
|
4878000
|
|
2002-10-29
|
5.6784
|
4672800
|
|
2002-10-30
|
5.6584
|
3574800
|
|
2002-10-31
|
5.8233
|
6235200
|
|
2002-11-01
|
5.8233
|
8989200
|
|
2002-11-04
|
5.6
|
6098400
|
|
2002-11-05
|
5.4916
|
9608400
|
|
2002-11-06
|
5.525
|
2797200
|
|
2002-11-07
|
5.665
|
3844800
|
|
2002-11-08
|
5.6666
|
1879200
|
|
2002-11-12
|
5.4584
|
6210000
|
|
2002-11-13
|
5.325
|
7812000
|
|
2002-11-14
|
5.4666
|
4348800
|
|
2002-11-15
|
5.4966
|
11196000
|
|
2002-11-18
|
5.625
|
3949200
|
|
2002-11-19
|
5.5
|
3243600
|
|
2002-11-20
|
5.5816
|
5029200
|
|
2002-11-21
|
5.5834
|
2847600
|
|
2002-11-22
|
5.4833
|
3070800
|
|
2002-11-25
|
5.6417
|
18576000
|
|
2002-11-26
|
5.5916
|
2329200
|
|
2002-11-27
|
5.7534
|
5079600
|
|
2002-11-28
|
5.8334
|
4014000
|
|
2002-11-29
|
6.1334
|
4078800
|
|
2002-12-02
|
5.825
|
6152400
|
|
2002-12-03
|
5.6083
|
8730000
|
|
2002-12-04
|
5.6083
|
6069600
|
|
2002-12-05
|
5.5834
|
5659200
|
|
2002-12-06
|
5.6833
|
2322000
|
|
2002-12-09
|
5.5416
|
1674000
|
|
2002-12-10
|
5.6
|
1112400
|
|
2002-12-11
|
5.6033
|
1425600
|
|
2002-12-12
|
5.5617
|
4968000
|
|
2002-12-13
|
5.51
|
2152800
|
|
2002-12-16
|
5.5
|
3304800
|
|
2002-12-17
|
5.7317
|
7668000
|
|
2002-12-18
|
5.8917
|
4759200
|
|
2002-12-19
|
5.9417
|
5886000
|
|
2002-12-20
|
6.255
|
21142800
|
|
2002-12-23
|
6.4984
|
17323200
|
|
2002-12-24
|
6.475
|
1436400
|
|
2002-12-27
|
6.4333
|
2048400
|
|
2002-12-30
|
6.3334
|
2088000
|
|
2002-12-31
|
6.2466
|
1512000
|
|
2003-01-02
|
6.3917
|
6026400
|
|
2003-01-03
|
6.5
|
2214000
|
|
2003-01-06
|
6.6917
|
3488400
|
|
2003-01-07
|
6.5766
|
2995200
|
|
2003-01-08
|
6.4666
|
7444800
|
|
2003-01-09
|
6.4267
|
4723200
|
|
2003-01-10
|
6.4116
|
2617200
|
|
2003-01-13
|
6.455
|
5515200
|
|
2003-01-14
|
6.5
|
3708000
|
|
2003-01-15
|
6.5617
|
3387600
|
|
2003-01-16
|
6.6166
|
3427200
|
|
2003-01-17
|
6.42
|
3938400
|
|
2003-01-20
|
6.4584
|
266400
|
|
2003-01-21
|
6.4166
|
5083200
|
|
2003-01-22
|
6.3983
|
1479600
|
|
2003-01-23
|
6.3334
|
1882800
|
|
2003-01-24
|
6.17
|
2527200
|
|
2003-01-27
|
6.1166
|
4950000
|
|
2003-01-28
|
6.2484
|
6253200
|
|
2003-01-29
|
6.31
|
2462400
|
|
2003-01-30
|
6.2416
|
8038800
|
|
2003-01-31
|
6.1316
|
6044400
|
|
2003-02-03
|
6.0834
|
4453200
|
|
2003-02-04
|
6.0034
|
6469200
|
|
2003-02-05
|
6.02
|
4226400
|
|
2003-02-06
|
5.9984
|
9111600
|
|
2003-02-07
|
5.9833
|
3924000
|
|
2003-02-10
|
5.9966
|
3492000
|
|
2003-02-11
|
5.9084
|
3362400
|
|
2003-02-12
|
6.0217
|
5173200
|
|
2003-02-13
|
6.025
|
4834800
|
|
2003-02-14
|
6.0167
|
1645200
|
|
2003-02-17
|
6.0416
|
486000
|
|
2003-02-18
|
6.0834
|
6807600
|
|
2003-02-19
|
6.1166
|
2808000
|
|
2003-02-20
|
6.1083
|
3351600
|
|
2003-02-21
|
6.0733
|
1612800
|
|
2003-02-24
|
5.95
|
2761200
|
|
2003-02-25
|
5.89
|
5198400
|
|
2003-02-26
|
5.895
|
5742000
|
|
2003-02-27
|
5.9166
|
14054400
|
|
2003-02-28
|
5.9584
|
5544000
|
|
2003-03-03
|
5.8167
|
2584800
|
|
2003-03-04
|
5.75
|
4204800
|
|
2003-03-05
|
5.8484
|
3477600
|
|
2003-03-06
|
5.8083
|
2282400
|
|
2003-03-07
|
5.88
|
2887200
|
|
2003-03-10
|
5.9166
|
2743200
|
|
2003-03-11
|
6.0716
|
4888800
|
|
2003-03-12
|
6.0967
|
1814400
|
|
2003-03-13
|
6.2884
|
3639600
|
|
2003-03-14
|
6.3583
|
4521600
|
|
2003-03-17
|
6.4584
|
4744800
|
|
2003-03-18
|
6.5916
|
4744800
|
|
2003-03-19
|
6.645
|
10994400
|
|
2003-03-20
|
6.43
|
4989600
|
|
2003-03-21
|
6.5967
|
17546400
|
|
2003-03-24
|
6.5667
|
3312000
|
|
2003-03-25
|
6.5583
|
3405600
|
|
2003-03-26
|
6.5517
|
2246400
|
|
2003-03-27
|
6.4584
|
4316400
|
|
2003-03-28
|
6.5733
|
4078800
|
|
2003-03-31
|
6.75
|
1746000
|
|
2003-04-01
|
6.7333
|
4503600
|
|
2003-04-02
|
6.6666
|
1720800
|
|
2003-04-03
|
6.5667
|
1681200
|
|
2003-04-04
|
6.5834
|
2394000
|
|
2003-04-07
|
6.35
|
7023600
|
|
2003-04-08
|
6.33
|
9694800
|
|
2003-04-09
|
6.325
|
5043600
|
|
2003-04-10
|
6
|
25261200
|
|
2003-04-11
|
5.5667
|
19342800
|
|
2003-04-14
|
5.1917
|
63036000
|
|
2003-04-15
|
5.2916
|
14572800
|
|
2003-04-16
|
5.4966
|
10476000
|
|
2003-04-17
|
5.6917
|
16653600
|
|
2003-04-21
|
5.6584
|
3214800
|
|
2003-04-22
|
5.7333
|
2293200
|
|
2003-04-23
|
5.7834
|
14806800
|
|
2003-04-24
|
5.7966
|
4046400
|
|
2003-04-25
|
5.9717
|
10850400
|
|
2003-04-28
|
6.15
|
14040000
|
|
2003-04-29
|
6.1833
|
6796800
|
|
2003-04-30
|
6.19
|
3214800
|
|
2003-05-01
|
6.25
|
4086000
|
|
2003-05-02
|
6.2084
|
8989200
|
|
2003-05-05
|
6.225
|
5432400
|
|
2003-05-06
|
6.2333
|
4410000
|
|
2003-05-07
|
6.1417
|
14994000
|
|
2003-05-08
|
6
|
4708800
|
|
2003-05-09
|
6.0233
|
1861200
|
|
2003-05-12
|
6.0334
|
2152800
|
|
2003-05-13
|
6.0583
|
4345200
|
|
2003-05-14
|
6.0434
|
5004000
|
|
2003-05-15
|
6.2633
|
5310000
|
|
2003-05-16
|
6.2034
|
3070800
|
|
2003-05-20
|
6.25
|
3445200
|
|
2003-05-21
|
6.4084
|
4788000
|
|
2003-05-22
|
6.495
|
4327200
|
|
2003-05-23
|
6.655
|
2847600
|
|
2003-05-26
|
6.6716
|
2282400
|
|
2003-05-27
|
6.7166
|
3949200
|
|
2003-05-28
|
6.55
|
7812000
|
|
2003-05-29
|
6.5334
|
15030000
|
|
2003-05-30
|
6.73
|
2876400
|
|
2003-06-02
|
6.8533
|
3006000
|
|
2003-06-03
|
6.95
|
2937600
|
|
2003-06-04
|
7.1584
|
7887600
|
|
2003-06-05
|
7.1666
|
11581200
|
|
2003-06-06
|
7.1666
|
3736800
|
|
2003-06-09
|
7.1033
|
8352000
|
|
2003-06-10
|
7.1334
|
14680800
|
|
2003-06-11
|
7.2667
|
17830800
|
|
2003-06-12
|
7.4984
|
10134000
|
|
2003-06-13
|
7.375
|
12740400
|
|
2003-06-16
|
7.6483
|
13406400
|
|
2003-06-17
|
7.8316
|
11386800
|
|
2003-06-18
|
7.5717
|
10634400
|
|
2003-06-19
|
7.35
|
5673600
|
|
2003-06-20
|
7.375
|
7153200
|
|
2003-06-23
|
7.3034
|
4730400
|
|
2003-06-24
|
7.375
|
2311200
|
|
2003-06-25
|
7.3666
|
2379600
|
|
2003-06-26
|
7.3533
|
5911200
|
|
2003-06-27
|
7.4166
|
2055600
|
|
2003-06-30
|
7.25
|
3009600
|
|
2003-07-02
|
7.16
|
7387200
|
|
2003-07-03
|
7.3167
|
7995600
|
|
2003-07-04
|
7.2667
|
4125600
|
|
2003-07-07
|
7.3167
|
5198400
|
|
2003-07-08
|
7.3034
|
10058400
|
|
2003-07-09
|
7.275
|
2772000
|
|
2003-07-10
|
7.2084
|
1620000
|
|
2003-07-11
|
7.1917
|
10695600
|
|
2003-07-14
|
7.1433
|
3970800
|
|
2003-07-15
|
7.06
|
9979200
|
|
2003-07-16
|
7.0834
|
6264000
|
|
2003-07-17
|
7.1666
|
4888800
|
|
2003-07-18
|
7.275
|
5745600
|
|
2003-07-21
|
7.4
|
3376800
|
|
2003-07-22
|
7.3034
|
7290000
|
|
2003-07-23
|
7.3334
|
1047600
|
|
2003-07-24
|
7.2683
|
4554000
|
|
2003-07-25
|
7.3
|
11952000
|
|
2003-07-28
|
7.3133
|
8841600
|
|
2003-07-29
|
7.2667
|
2754000
|
|
2003-07-30
|
7.235
|
3546000
|
|
2003-07-31
|
7.29
|
6393600
|
|
2003-08-01
|
7.25
|
4060800
|
|
2003-08-05
|
7.545
|
18511200
|
|
2003-08-06
|
7.5967
|
5940000
|
|
2003-08-07
|
7.5066
|
4352400
|
|
2003-08-08
|
7.5084
|
9244800
|
|
2003-08-11
|
7.5583
|
7862400
|
|
2003-08-12
|
7.45
|
7675200
|
|
2003-08-13
|
7.3266
|
9673200
|
|
2003-08-14
|
7.2916
|
6624000
|
|
2003-08-15
|
7.4417
|
1440000
|
|
2003-08-18
|
7.5
|
13795200
|
|
2003-08-19
|
7.4833
|
3265200
|
|
2003-08-20
|
7.9
|
9705600
|
|
2003-08-21
|
7.9833
|
10090800
|
|
2003-08-22
|
7.75
|
3009600
|
|
2003-08-25
|
7.8
|
4518000
|
|
2003-08-26
|
7.9166
|
4186800
|
|
2003-08-27
|
7.95
|
7178400
|
|
2003-08-28
|
7.925
|
2865600
|
|
2003-08-29
|
8
|
4608000
|
|
2003-09-02
|
8
|
7333200
|
|
2003-09-03
|
7.9417
|
2610000
|
|
2003-09-04
|
7.8917
|
3142800
|
|
2003-09-05
|
7.9333
|
6249600
|
|
2003-09-08
|
7.815
|
2628000
|
|
2003-09-09
|
8.04
|
1785600
|
|
2003-09-10
|
7.7466
|
20584800
|
|
2003-09-11
|
7.8217
|
7077600
|
|
2003-09-12
|
7.8334
|
7855200
|
|
2003-09-15
|
7.9333
|
4557600
|
|
2003-09-16
|
7.9917
|
20941200
|
|
2003-09-17
|
7.9984
|
13053600
|
|
2003-09-18
|
8.0716
|
4172400
|
|
2003-09-19
|
8.15
|
15174000
|
|
2003-09-22
|
7.9166
|
3150000
|
|
2003-09-23
|
7.9584
|
6174000
|
|
2003-09-24
|
7.8667
|
3340800
|
|
2003-09-25
|
7.8583
|
9097200
|
|
2003-09-26
|
7.75
|
4075200
|
|
2003-09-29
|
7.8167
|
24098400
|
|
2003-09-30
|
7.8366
|
10897200
|
|
2003-10-01
|
8.0584
|
6976800
|
|
2003-10-02
|
8.1584
|
5331600
|
|
2003-10-03
|
8.1916
|
5781600
|
|
2003-10-06
|
8.3516
|
23130000
|
|
2003-10-07
|
8.5
|
5662800
|
|
2003-10-08
|
8.5417
|
6098400
|
|
2003-10-09
|
8.4766
|
5007600
|
|
2003-10-10
|
8.7467
|
12430800
|
|
2003-10-14
|
9.0084
|
8524800
|
|
2003-10-15
|
8.8917
|
9964800
|
|
2003-10-16
|
9.2416
|
9900000
|
|
2003-10-17
|
9.05
|
3805200
|
|
2003-10-20
|
9.1334
|
17762400
|
|
2003-10-21
|
9.275
|
4183200
|
|
2003-10-22
|
9.1667
|
11271600
|
|
2003-10-23
|
8.9833
|
6030000
|
|
2003-10-24
|
8.9666
|
6670800
|
|
2003-10-27
|
8.9666
|
5036400
|
|
2003-10-28
|
9.1667
|
9658800
|
|
2003-10-29
|
9.225
|
13431600
|
|
2003-10-30
|
9.525
|
6238800
|
|
2003-10-31
|
9.5167
|
16452000
|
|
2003-11-03
|
9.4833
|
9061200
|
|
2003-11-04
|
9.58
|
13946400
|
|
2003-11-05
|
9.5167
|
13802400
|
|
2003-11-06
|
9.4416
|
3654000
|
|
2003-11-07
|
9.4733
|
5076000
|
|
2003-11-10
|
9.5584
|
5511600
|
|
2003-11-11
|
9.3416
|
2750400
|
|
2003-11-12
|
9.5167
|
10854000
|
|
2003-11-13
|
9.525
|
9835200
|
|
2003-11-14
|
9.49
|
4460400
|
|
2003-11-17
|
9.8333
|
3016800
|
|
2003-11-18
|
9.6417
|
3024000
|
|
2003-11-19
|
9.5417
|
5065200
|
|
2003-11-20
|
9.8
|
3758400
|
|
2003-11-21
|
9.7166
|
4197600
|
|
2003-11-24
|
9.75
|
9496800
|
|
2003-11-25
|
10.0417
|
21452400
|
|
2003-11-26
|
10.4434
|
29480400
|
|
2003-11-27
|
10.4817
|
2404800
|
|
2003-11-28
|
10.7166
|
11955600
|
|
2003-12-01
|
11.15
|
16300800
|
|
2003-12-02
|
11.3333
|
32227200
|
|
2003-12-03
|
11.045
|
11790000
|
|
2003-12-04
|
11.1616
|
11030400
|
|
2003-12-05
|
11.4167
|
9266400
|
|
2003-12-08
|
11.6417
|
13039200
|
|
2003-12-09
|
11.49
|
9820800
|
|
2003-12-10
|
11.1834
|
18349200
|
|
2003-12-11
|
11.0167
|
7081200
|
|
2003-12-12
|
11.2317
|
10814400
|
|
2003-12-15
|
11.2083
|
11851200
|
|
2003-12-16
|
11.6584
|
22154400
|
|
2003-12-17
|
11.6916
|
29836800
|
|
2003-12-18
|
11.665
|
21643200
|
|
2003-12-19
|
11.6517
|
12826800
|
|
2003-12-22
|
11.8667
|
9518400
|
|
2003-12-23
|
11.8333
|
6300000
|
|
2003-12-24
|
11.905
|
1821600
|
|
2003-12-26
|
11.905
|
0
|
|
2003-12-29
|
12.575
|
11620800
|
|
2003-12-30
|
12.5784
|
8661600
|
|
2003-12-31
|
12.4583
|
3193200
|
|
2004-01-02
|
12.6584
|
3546000
|
|
2004-01-05
|
12.93
|
7066800
|
|
2004-01-06
|
12.525
|
18532800
|
|
2004-01-07
|
12.1334
|
18442800
|
|
2004-01-08
|
12.1667
|
7437600
|
|
2004-01-09
|
11.625
|
23882400
|
|
2004-01-12
|
11.4666
|
67932000
|
|
2004-01-13
|
11.48
|
10533600
|
|
2004-01-14
|
11.3634
|
6282000
|
|
2004-01-15
|
11.0167
|
6282000
|
|
2004-01-16
|
10.9167
|
8978400
|
|
2004-01-19
|
11.025
|
4258800
|
|
2004-01-20
|
11.375
|
12301200
|
|
2004-01-21
|
11.35
|
10738800
|
|
2004-01-22
|
11.0833
|
4392000
|
|
2004-01-23
|
11.1166
|
4464000
|
|
2004-01-26
|
10.955
|
8146800
|
|
2004-01-27
|
10.5833
|
33973200
|
|
2004-01-28
|
9.8333
|
34956000
|
|
2004-01-29
|
9.9084
|
17460000
|
|
2004-01-30
|
9.9917
|
9334800
|
|
2004-02-02
|
9.9666
|
7470000
|
|
2004-02-03
|
9.6684
|
19468800
|
|
2004-02-04
|
9.7083
|
15742800
|
|
2004-02-05
|
9.895
|
5000400
|
|
2004-02-06
|
10.0466
|
9176400
|
|
2004-02-09
|
9.9416
|
8150400
|
|
2004-02-10
|
9.9833
|
14767200
|
|
2004-02-11
|
10.0317
|
35924400
|
|
2004-02-12
|
10.0584
|
39319200
|
|
2004-02-13
|
10.1166
|
33552000
|
|
2004-02-16
|
10.225
|
3063600
|
|
2004-02-17
|
10.5
|
16578000
|
|
2004-02-18
|
10.69
|
21322800
|
|
2004-02-19
|
10.755
|
6663600
|
|
2004-02-20
|
10.5
|
8946000
|
|
2004-02-23
|
10.2917
|
8046000
|
|
2004-02-24
|
10.225
|
9817200
|
|
2004-02-25
|
10.1417
|
13600800
|
|
2004-02-26
|
10.3817
|
12578400
|
|
2004-02-27
|
10.6166
|
12621600
|
|
2004-03-01
|
10.7616
|
14950800
|
|
2004-03-02
|
10.6916
|
13089600
|
|
2004-03-03
|
10.5134
|
5482800
|
|
2004-03-04
|
10.4666
|
8456400
|
|
2004-03-05
|
10.625
|
6847200
|
|
2004-03-08
|
10.7083
|
16894800
|
|
2004-03-09
|
10.4933
|
5000400
|
|
2004-03-10
|
10.0334
|
17809200
|
|
2004-03-11
|
10.1667
|
11062800
|
|
2004-03-12
|
10.2217
|
4446000
|
|
2004-03-15
|
9.9284
|
6814800
|
|
2004-03-16
|
10.0417
|
7470000
|
|
2004-03-17
|
10.1517
|
9288000
|
|
2004-03-18
|
10.7667
|
16408800
|
|
2004-03-19
|
10.6867
|
14241600
|
|
2004-03-22
|
10.7166
|
7286400
|
|
2004-03-23
|
10.7734
|
15177600
|
|
2004-03-24
|
10.91
|
24145200
|
|
2004-03-25
|
10.8817
|
38001600
|
|
2004-03-26
|
10.5833
|
13114800
|
|
2004-03-29
|
10.6366
|
10425600
|
|
2004-03-30
|
10.6967
|
8157600
|
|
2004-03-31
|
10.8717
|
14112000
|
|
2004-04-01
|
10.9833
|
20264400
|
|
2004-04-02
|
10.9984
|
13554000
|
|
2004-04-05
|
11.1083
|
13824000
|
|
2004-04-06
|
11.0434
|
7873200
|
|
2004-04-07
|
10.9084
|
9313200
|
|
2004-04-08
|
10.875
|
3744000
|
|
2004-04-12
|
10.8667
|
5677200
|
|
2004-04-13
|
10.4583
|
13492800
|
|
2004-04-14
|
10.2667
|
13363200
|
|
2004-04-15
|
10.4583
|
11563200
|
|
2004-04-16
|
10.7183
|
6764400
|
|
2004-04-19
|
10.7083
|
15818400
|
|
2004-04-20
|
10.3884
|
5133600
|
|
2004-04-21
|
10.0334
|
22132800
|
|
2004-04-22
|
10.5666
|
9302400
|
|
2004-04-23
|
10.355
|
7358400
|
|
2004-04-26
|
10.46
|
8492400
|
|
2004-04-27
|
10.4683
|
9712800
|
|
2004-04-28
|
10.1334
|
17697600
|
|
2004-04-29
|
10.0584
|
8805600
|
|
2004-04-30
|
9.9167
|
11649600
|
|
2004-05-03
|
10.12
|
9867600
|
|
2004-05-04
|
10.5417
|
11178000
|
|
2004-05-05
|
10.8084
|
19497600
|
|
2004-05-06
|
10.69
|
16030800
|
|
2004-05-07
|
10.405
|
7264800
|
|
2004-05-10
|
10.175
|
15534000
|
|
2004-05-11
|
10.3483
|
7866000
|
|
2004-05-12
|
10.2917
|
8668800
|
|
2004-05-13
|
10.3066
|
6235200
|
|
2004-05-14
|
10.1533
|
4341600
|
|
2004-05-17
|
10.1083
|
6278400
|
|
2004-05-18
|
10.3333
|
7131600
|
|
2004-05-19
|
10.7634
|
27050400
|
|
2004-05-20
|
10.9084
|
16581600
|
|
2004-05-21
|
10.9167
|
6354000
|
|
2004-05-25
|
11.4967
|
24177600
|
|
2004-05-26
|
11.56
|
10872000
|
|
2004-05-27
|
11.9367
|
34282800
|
|
2004-05-28
|
11.9
|
7570800
|
|
2004-05-31
|
11.725
|
14871600
|
|
2004-06-01
|
11.79
|
17820000
|
|
2004-06-02
|
11.7083
|
11390400
|
|
2004-06-03
|
11.8917
|
9324000
|
|
2004-06-04
|
12
|
6746400
|
|
2004-06-07
|
12.3017
|
21114000
|
|
2004-06-08
|
12.09
|
5947200
|
|
2004-06-09
|
11.77
|
14230800
|
|
2004-06-10
|
11.6417
|
12664800
|
|
2004-06-11
|
11.7333
|
3286800
|
|
2004-06-14
|
11.5967
|
6022800
|
|
2004-06-15
|
12.1667
|
24865200
|
|
2004-06-16
|
12.475
|
15638400
|
|
2004-06-17
|
12.7
|
11390400
|
|
2004-06-18
|
12.875
|
15051600
|
|
2004-06-21
|
12.645
|
4590000
|
|
2004-06-22
|
12.8667
|
8503200
|
|
2004-06-23
|
13
|
17316000
|
|
2004-06-24
|
12.87
|
8586000
|
|
2004-06-25
|
12.73
|
8632800
|
|
2004-06-28
|
12.7834
|
13107600
|
|
2004-06-29
|
12.9666
|
9550800
|
|
2004-06-30
|
13.0084
|
6256800
|
|
2004-07-02
|
12.975
|
2235600
|
|
2004-07-05
|
12.8166
|
1652400
|
|
2004-07-06
|
12.8917
|
7538400
|
|
2004-07-07
|
12.8333
|
4881600
|
|
2004-07-08
|
12.72
|
6498000
|
|
2004-07-09
|
12.925
|
4251600
|
|
2004-07-12
|
13.1834
|
9309600
|
|
2004-07-13
|
13.0417
|
11538000
|
|
2004-07-14
|
13.2317
|
19735200
|
|
2004-07-15
|
13.2166
|
11019600
|
|
2004-07-16
|
13.1633
|
9000000
|
|
2004-07-19
|
13.25
|
6681600
|
|
2004-07-20
|
13.18
|
7700400
|
|
2004-07-21
|
13.2017
|
6224400
|
|
2004-07-22
|
13.195
|
4327200
|
|
2004-07-23
|
12.8667
|
10897200
|
|
2004-07-26
|
12.7333
|
6152400
|
|
2004-07-27
|
12.8166
|
12758400
|
|
2004-07-28
|
12.64
|
6195600
|
|
2004-07-29
|
12.9884
|
4154400
|
|
2004-07-30
|
13.0067
|
4446000
|
|
2004-08-03
|
13.3333
|
17175600
|
|
2004-08-04
|
13.2716
|
11340000
|
|
2004-08-05
|
13.2584
|
9475200
|
|
2004-08-06
|
13.0666
|
4726800
|
|
2004-08-09
|
13.1667
|
7182000
|
|
2004-08-10
|
13.0334
|
6138000
|
|
2004-08-11
|
12.905
|
6364800
|
|
2004-08-12
|
12.8267
|
5493600
|
|
2004-08-13
|
12.865
|
4017600
|
|
2004-08-16
|
13.2917
|
11750400
|
|
2004-08-17
|
13.635
|
12852000
|
|
2004-08-18
|
13.9416
|
18640800
|
|
2004-08-19
|
14.2667
|
11152800
|
|
2004-08-20
|
14.0933
|
8643600
|
|
2004-08-23
|
14
|
4028400
|
|
2004-08-24
|
13.8316
|
6350400
|
|
2004-08-25
|
14.0833
|
6073200
|
|
2004-08-26
|
14.035
|
9295200
|
|
2004-08-27
|
14.2767
|
4348800
|
|
2004-08-30
|
14.0916
|
2412000
|
|
2004-08-31
|
14.2917
|
5248800
|
|
2004-09-01
|
14.7917
|
31827600
|
|
2004-09-02
|
14.975
|
7340400
|
|
2004-09-03
|
14.825
|
7102800
|
|
2004-09-07
|
14.8017
|
5994000
|
|
2004-09-08
|
14.8333
|
12236400
|
|
2004-09-09
|
14.8783
|
12499200
|
|
2004-09-10
|
14.665
|
4100400
|
|
2004-09-13
|
14.9917
|
5292000
|
|
2004-09-14
|
15.0733
|
8661600
|
|
2004-09-15
|
15.3084
|
10864800
|
|
2004-09-16
|
15.2634
|
7606800
|
|
2004-09-17
|
15.4033
|
12333600
|
|
2004-09-20
|
15.7917
|
18748800
|
|
2004-09-21
|
15.8333
|
22183200
|
|
2004-09-22
|
15.825
|
20836800
|
|
2004-09-23
|
15.775
|
18849600
|
|
2004-09-24
|
15.8333
|
12448800
|
|
2004-09-27
|
15.81
|
14259600
|
|
2004-09-28
|
16.3183
|
13449600
|
|
2004-09-29
|
16.35
|
21337200
|
|
2004-09-30
|
16.725
|
15102000
|
|
2004-10-01
|
17.035
|
11700000
|
|
2004-10-04
|
17.4583
|
17384400
|
|
2004-10-05
|
17.3267
|
10155600
|
|
2004-10-06
|
17.95
|
11844000
|
|
2004-10-07
|
17.585
|
14875200
|
|
2004-10-08
|
17.5
|
8686800
|
|
2004-10-12
|
17
|
15116400
|
|
2004-10-13
|
16.4167
|
45201600
|
|
2004-10-14
|
16.5584
|
7945200
|
|
2004-10-15
|
16.8834
|
8355600
|
|
2004-10-18
|
16.5833
|
7686000
|
|
2004-10-19
|
16.505
|
11671200
|
|
2004-10-20
|
16.55
|
9147600
|
|
2004-10-21
|
17.175
|
7927200
|
|
2004-10-22
|
17.0017
|
5547600
|
|
2004-10-25
|
16.96
|
4838400
|
|
2004-10-26
|
17.2917
|
6926400
|
|
2004-10-27
|
16.92
|
10296000
|
|
2004-10-28
|
16.4834
|
18774000
|
|
2004-10-29
|
16.4633
|
9421200
|
|
2004-11-01
|
16.6166
|
6940800
|
|
2004-11-02
|
16.525
|
10404000
|
|
2004-11-03
|
16.6834
|
11790000
|
|
2004-11-04
|
16.9383
|
8226000
|
|
2004-11-05
|
17.1416
|
8982000
|
|
2004-11-08
|
16.7517
|
7362000
|
|
2004-11-09
|
17
|
9385200
|
|
2004-11-10
|
16.9334
|
10051200
|
|
2004-11-11
|
16.8467
|
3186000
|
|
2004-11-12
|
17.665
|
18712800
|
|
2004-11-15
|
17.7884
|
9561600
|
|
2004-11-16
|
18.3333
|
20703600
|
|
2004-11-17
|
18.4616
|
14828400
|
|
2004-11-18
|
18.1766
|
6753600
|
|
2004-11-19
|
18.435
|
6775200
|
|
2004-11-22
|
19.0633
|
10594800
|
|
2004-11-23
|
19
|
11527200
|
|
2004-11-24
|
18.8566
|
5536800
|
|
2004-11-25
|
19.2167
|
2325600
|
|
2004-11-26
|
19.5
|
7534800
|
|
2004-11-29
|
19.5
|
8589600
|
|
2004-11-30
|
19.4916
|
16732800
|
|
2004-12-01
|
19.7217
|
14673600
|
|
2004-12-02
|
19.2917
|
17424000
|
|
2004-12-03
|
18.875
|
15516000
|
|
2004-12-06
|
18.935
|
3121200
|
|
2004-12-07
|
18.1084
|
11055600
|
|
2004-12-08
|
18.0833
|
16185600
|
|
2004-12-09
|
18.475
|
18529200
|
|
2004-12-10
|
18.8516
|
13060800
|
|
2004-12-13
|
19
|
8344800
|
|
2004-12-14
|
18.8883
|
6091200
|
|
2004-12-15
|
19.245
|
8827200
|
|
2004-12-16
|
19.2483
|
7869600
|
|
2004-12-17
|
19.3084
|
9676800
|
|
2004-12-20
|
20.0833
|
8514000
|
|
2004-12-21
|
20.0166
|
7340400
|
|
2004-12-22
|
19.8016
|
9723600
|
|
2004-12-23
|
19.81
|
7131600
|
|
2004-12-24
|
20.0833
|
1141200
|
|
2004-12-29
|
20.25
|
1366000
|
|
2004-12-30
|
20.9
|
1744000
|
|
2004-12-31
|
20.975
|
1566400
|
|
2005-01-04
|
20.56
|
2952400
|
|
2005-01-05
|
19.11
|
6499600
|
|
2005-01-06
|
19.75
|
4752000
|
|
2005-01-07
|
19.625
|
2663200
|
|
2005-01-10
|
19.915
|
4400400
|
|
2005-01-11
|
20.275
|
4477200
|
|
2005-01-12
|
20.31
|
3312000
|
|
2005-01-13
|
20.875
|
2795600
|
|
2005-01-14
|
20.8
|
3954000
|
|
2005-01-17
|
20.955
|
727600
|
|
2005-01-18
|
21
|
3991600
|
|
2005-01-19
|
21.3
|
4125200
|
|
2005-01-20
|
21.07
|
2176800
|
|
2005-01-21
|
21.125
|
2700800
|
|
2005-01-24
|
22.25
|
4528000
|
|
2005-01-25
|
22.825
|
4577200
|
|
2005-01-26
|
22.125
|
4241200
|
|
2005-01-27
|
21.51
|
8204000
|
|
2005-01-28
|
20.55
|
9508000
|
|
2005-01-31
|
21.3
|
7980000
|
|
2005-02-01
|
22
|
8702400
|
|
2005-02-02
|
22.46
|
3529600
|
|
2005-02-03
|
23.27
|
5673600
|
|
2005-02-04
|
24.005
|
8768400
|
|
2005-02-07
|
24.105
|
6684400
|
|
2005-02-08
|
23.9
|
6628800
|
|
2005-02-09
|
23.5
|
4080800
|
|
2005-02-10
|
24.805
|
5449200
|
|
2005-02-11
|
26.2
|
8084000
|
|
2005-02-14
|
25.625
|
3657600
|
|
2005-02-15
|
26
|
4691600
|
|
2005-02-16
|
26.5
|
3410000
|
|
2005-02-17
|
26.85
|
3574800
|
|
2005-02-18
|
26.6
|
3201200
|
|
2005-02-21
|
26.45
|
581600
|
|
2005-02-22
|
27
|
4018000
|
|
2005-02-23
|
27.475
|
4246000
|
|
2005-02-24
|
28.895
|
6435600
|
|
2005-02-25
|
29.2
|
4847600
|
|
2005-02-28
|
28.075
|
5575600
|
|
2005-03-01
|
27.04
|
8915600
|
|
2005-03-02
|
27.045
|
8353600
|
|
2005-03-03
|
27.375
|
4715600
|
|
2005-03-04
|
27.88
|
6430000
|
|
2005-03-07
|
27.725
|
3351600
|
|
2005-03-08
|
27.675
|
3966000
|
|
2005-03-09
|
27
|
3056400
|
|
2005-03-10
|
25.375
|
7208000
|
|
2005-03-11
|
26.275
|
2858800
|
|
2005-03-14
|
25.5
|
4294400
|
|
2005-03-15
|
26.225
|
3986400
|
|
2005-03-16
|
26.175
|
4175600
|
|
2005-03-17
|
27.65
|
4048800
|
|
2005-03-18
|
29.1
|
12684400
|
|
2005-03-21
|
28.505
|
3986000
|
|
2005-03-22
|
28.305
|
4286000
|
|
2005-03-23
|
26.5
|
8352800
|
|
2005-03-24
|
26.84
|
3410400
|
|
2005-03-28
|
25.55
|
4206000
|
|
2005-03-29
|
24.235
|
6844000
|
|
2005-03-30
|
25
|
5512800
|
|
2005-03-31
|
26.785
|
6219200
|
|
2005-04-01
|
27.01
|
4310400
|
|
2005-04-04
|
27.055
|
3032400
|
|
2005-04-05
|
26.45
|
2887600
|
|
2005-04-06
|
26.6
|
4088800
|
|
2005-04-07
|
26.335
|
1944800
|
|
2005-04-08
|
26.5
|
1730000
|
|
2005-04-11
|
25.95
|
1252400
|
|
2005-04-12
|
25.75
|
3309200
|
|
2005-04-13
|
23.75
|
8364800
|
|
2005-04-14
|
22.625
|
9136000
|
|
2005-04-15
|
22.65
|
4748800
|
|
2005-04-18
|
23.475
|
6266400
|
|
2005-04-19
|
24.45
|
4524400
|
|
2005-04-20
|
24
|
3642400
|
|
2005-04-21
|
24.575
|
2889200
|
|
2005-04-22
|
24.475
|
1702400
|
|
2005-04-25
|
24.915
|
1642800
|
|
2005-04-26
|
25.275
|
4446000
|
|
2005-04-27
|
24.4
|
4100400
|
|
2005-04-28
|
24.385
|
4108400
|
|
2005-04-29
|
24.635
|
3162000
|
|
2005-05-02
|
25.125
|
5545200
|
|
2005-05-03
|
25.06
|
4299200
|
|
2005-05-04
|
26.14
|
3634400
|
|
2005-05-05
|
26.275
|
4470400
|
|
2005-05-06
|
26.27
|
3231600
|
|
2005-05-09
|
27.09
|
3414400
|
|
2005-05-10
|
26.005
|
9860800
|
|
2005-05-11
|
26.18
|
2792800
|
|
2005-05-12
|
24.455
|
2970400
|
|
2005-05-13
|
23.94
|
3322800
|
|
2005-05-16
|
23.86
|
4605600
|
|
2005-05-17
|
24.35
|
5268000
|
|
2005-05-18
|
24.3
|
4654000
|
|
2005-05-19
|
24.275
|
2253600
|
|
2005-05-20
|
23.785
|
2210400
|
|
2005-05-24
|
24.625
|
2835600
|
|
2005-05-25
|
24.265
|
3698800
|
|
2005-05-26
|
25.25
|
4460400
|
|
2005-05-27
|
25.695
|
3466400
|
|
2005-05-30
|
25.715
|
1043600
|
|
2005-05-31
|
25.83
|
3618800
|
|
2005-06-01
|
26.625
|
5807600
|
|
2005-06-02
|
25.58
|
3578000
|
|
2005-06-03
|
26.22
|
2818000
|
|
2005-06-06
|
26.08
|
2005200
|
|
2005-06-07
|
25.73
|
3056000
|
|
2005-06-08
|
25.45
|
3400000
|
|
2005-06-09
|
25.65
|
3162400
|
|
2005-06-10
|
26.16
|
1699600
|
|
2005-06-13
|
26.3
|
2391200
|
|
2005-06-14
|
26.575
|
1856400
|
|
2005-06-15
|
27.05
|
2844000
|
|
2005-06-16
|
27.59
|
3053600
|
|
2005-06-17
|
27.29
|
5100400
|
|
2005-06-20
|
26.585
|
1716800
|
|
2005-06-21
|
26.255
|
1848000
|
|
2005-06-22
|
26.825
|
2015200
|
|
2005-06-23
|
26.45
|
2002800
|
|
2005-06-24
|
25.75
|
1411600
|
|
2005-06-27
|
27.07
|
3442000
|
|
2005-06-28
|
27.495
|
2577200
|
|
2005-06-29
|
27.455
|
2232000
|
|
2005-06-30
|
27.325
|
2544800
|
|
2005-07-04
|
27.725
|
1492400
|
|
2005-07-05
|
28.78
|
3899600
|
|
2005-07-06
|
28.475
|
3375600
|
|
2005-07-07
|
28.085
|
1382000
|
|
2005-07-08
|
27.55
|
2202800
|
|
2005-07-11
|
27.51
|
2859200
|
|
2005-07-12
|
28.275
|
3110400
|
|
2005-07-13
|
28.59
|
4801200
|
|
2005-07-14
|
28
|
3623200
|
|
2005-07-15
|
28
|
1984800
|
|
2005-07-18
|
28.625
|
1973200
|
|
2005-07-19
|
29.59
|
6229600
|
|
2005-07-20
|
29.5
|
5592000
|
|
2005-07-21
|
29.7
|
2370400
|
|
2005-07-22
|
30
|
1684800
|
|
2005-07-25
|
29.71
|
3041200
|
|
2005-07-26
|
29.75
|
8248400
|
|
2005-07-27
|
29.875
|
3437600
|
|
2005-07-28
|
30.095
|
2890400
|
|
2005-07-29
|
28.745
|
5471600
|
|
2005-08-02
|
28.85
|
3388400
|
|
2005-08-03
|
29.07
|
4703200
|
|
2005-08-04
|
28.35
|
2441600
|
|
2005-08-05
|
27.72
|
3504800
|
|
2005-08-08
|
27.995
|
3111200
|
|
2005-08-09
|
28.23
|
1593600
|
|
2005-08-10
|
29.05
|
3762800
|
|
2005-08-11
|
29.275
|
6178800
|
|
2005-08-12
|
29.31
|
1776400
|
|
2005-08-15
|
28.785
|
3473200
|
|
2005-08-16
|
28.01
|
1930000
|
|
2005-08-17
|
27.65
|
3648400
|
|
2005-08-18
|
26.975
|
3388800
|
|
2005-08-19
|
27.895
|
1927200
|
|
2005-08-22
|
28.14
|
1483600
|
|
2005-08-23
|
27.755
|
1468400
|
|
2005-08-24
|
27.555
|
1892400
|
|
2005-08-25
|
27.715
|
2060800
|
|
2005-08-26
|
27.115
|
1846000
|
|
2005-08-29
|
27.82
|
2462000
|
|
2005-08-30
|
28.2
|
2317200
|
|
2005-08-31
|
29.92
|
6743200
|
|
2005-09-01
|
30.725
|
6135200
|
|
2005-09-02
|
30.215
|
2149600
|
|
2005-09-06
|
29.705
|
3100400
|
|
2005-09-07
|
29.55
|
3254000
|
|
2005-09-08
|
30.05
|
2660800
|
|
2005-09-09
|
31.625
|
3578400
|
|
2005-09-12
|
31.395
|
3098800
|
|
2005-09-13
|
29.875
|
4480800
|
|
2005-09-14
|
30.74
|
3344000
|
|
2005-09-15
|
30.45
|
1347200
|
|
2005-09-16
|
31.405
|
7278400
|
|
2005-09-19
|
32
|
4073200
|
|
2005-09-20
|
30.94
|
1897600
|
|
2005-09-21
|
31.625
|
2078800
|
|
2005-09-22
|
30.805
|
2113600
|
|
2005-09-23
|
30.71
|
2576000
|
|
2005-09-26
|
31.305
|
3830800
|
|
2005-09-27
|
30.975
|
2366800
|
|
2005-09-28
|
30.91
|
2160400
|
|
2005-09-29
|
31.485
|
2305600
|
|
2005-09-30
|
31.01
|
1224000
|
|
2005-10-03
|
31.6
|
1223600
|
|
2005-10-04
|
32.28
|
5781200
|
|
2005-10-05
|
31.315
|
4264800
|
|
2005-10-06
|
29.8
|
4602000
|
|
2005-10-07
|
30.58
|
2352800
|
|
2005-10-11
|
30.95
|
2158400
|
|
2005-10-12
|
29.95
|
2394800
|
|
2005-10-13
|
29.52
|
5136800
|
|
2005-10-14
|
29.71
|
3694800
|
|
2005-10-17
|
30.6
|
4969200
|
|
2005-10-18
|
29.455
|
3004800
|
|
2005-10-19
|
29.2
|
3540400
|
|
2005-10-20
|
27.775
|
2928000
|
|
2005-10-21
|
28.1
|
5494800
|
|
2005-10-24
|
28.885
|
2765600
|
|
2005-10-25
|
28.965
|
3947200
|
|
2005-10-26
|
28.41
|
2696000
|
|
2005-10-27
|
27.935
|
2683200
|
|
2005-10-28
|
27.9
|
2827200
|
|
2005-10-31
|
28.395
|
3374800
|
|
2005-11-01
|
28.61
|
3106400
|
|
2005-11-02
|
29.7
|
3987600
|
|
2005-11-03
|
30.09
|
3941600
|
|
2005-11-04
|
29.45
|
2136000
|
|
2005-11-07
|
28.605
|
2405600
|
|
2005-11-08
|
29
|
2025200
|
|
2005-11-09
|
29.2
|
2362800
|
|
2005-11-10
|
28.825
|
2627200
|
|
2005-11-11
|
29.6
|
1498400
|
|
2005-11-14
|
29.555
|
2998400
|
|
2005-11-15
|
29.35
|
3821600
|
|
2005-11-16
|
30.5
|
2249600
|
|
2005-11-17
|
30.9
|
3670000
|
|
2005-11-18
|
31.355
|
3179200
|
|
2005-11-21
|
32.61
|
4399600
|
|
2005-11-22
|
32.43
|
3503200
|
|
2005-11-23
|
32.27
|
2432800
|
|
2005-11-24
|
32.315
|
542400
|
|
2005-11-25
|
32.525
|
1768000
|
|
2005-11-28
|
32.8
|
2217200
|
|
2005-11-29
|
33.535
|
1995600
|
|
2005-11-30
|
33.215
|
2506000
|
|
2005-12-01
|
33.575
|
3666400
|
|
2005-12-02
|
33.115
|
2748800
|
|
2005-12-05
|
33.67
|
2066400
|
|
2005-12-06
|
35.355
|
5410400
|
|
2005-12-07
|
36.28
|
4631200
|
|
2005-12-08
|
35.88
|
2256400
|
|
2005-12-09
|
35.425
|
2932800
|
|
2005-12-12
|
35.63
|
1983600
|
|
2005-12-13
|
35.715
|
1800000
|
|
2005-12-14
|
34.725
|
2954000
|
|
2005-12-15
|
35.2
|
1945600
|
|
2005-12-16
|
35.435
|
3664800
|
|
2005-12-19
|
36
|
2555600
|
|
2005-12-20
|
36
|
2915600
|
|
2005-12-21
|
36.205
|
1638000
|
|
2005-12-22
|
36.5
|
1702000
|
|
2005-12-23
|
36.11
|
587600
|
|
2005-12-28
|
36.505
|
1474800
|
|
2005-12-29
|
37.48
|
1140800
|
|
2005-12-30
|
36.895
|
2874400
|
|
2006-01-03
|
39.27
|
7370800
|
|
2006-01-04
|
40.34
|
3862000
|
|
2006-01-05
|
39.37
|
3813200
|
|
2006-01-06
|
39.895
|
2874400
|
|
2006-01-09
|
39.55
|
3512000
|
|
2006-01-10
|
40.175
|
3062400
|
|
2006-01-11
|
40.85
|
2202400
|
|
2006-01-12
|
43
|
6824800
|
|
2006-01-13
|
42.28
|
2911200
|
|
2006-01-16
|
42.945
|
722000
|
|
2006-01-17
|
41.775
|
2436800
|
|
2006-01-18
|
40.825
|
3126000
|
|
2006-01-19
|
43.125
|
3370400
|
|
2006-01-20
|
41.93
|
3011600
|
|
2006-01-23
|
42.505
|
1927600
|
|
2006-01-24
|
43.705
|
6243600
|
|
2006-01-25
|
42.295
|
4594800
|
|
2006-01-26
|
43.27
|
2400000
|
|
2006-01-27
|
45.195
|
3284000
|
|
2006-01-30
|
45.105
|
2491600
|
|
2006-01-31
|
44.895
|
3320800
|
|
2006-02-01
|
41.5
|
11534400
|
|
2006-02-02
|
40.35
|
12468400
|
|
2006-02-03
|
40.205
|
4491200
|
|
2006-02-06
|
41.625
|
6228000
|
|
2006-02-07
|
39.695
|
5706400
|
|
2006-02-08
|
40.195
|
6014400
|
|
2006-02-09
|
40.525
|
3351200
|
|
2006-02-10
|
40.445
|
3581200
|
|
2006-02-13
|
39.315
|
2841600
|
|
2006-02-14
|
39.195
|
4738000
|
|
2006-02-15
|
40.72
|
1850000
|
|
2006-02-16
|
41.5
|
1105200
|
|
2006-02-17
|
42.2
|
1207800
|
|
2006-02-20
|
44.05
|
840800
|
|
2006-02-21
|
42.8
|
1978100
|
|
2006-02-22
|
41.99
|
1778900
|
|
2006-02-23
|
41.79
|
1187100
|
|
2006-02-24
|
42.49
|
870500
|
|
2006-02-27
|
41.55
|
1411000
|
|
2006-02-28
|
42.25
|
1371900
|
|
2006-03-01
|
42
|
1587300
|
|
2006-03-02
|
42.18
|
1190400
|
|
2006-03-03
|
43.09
|
938200
|
|
2006-03-06
|
43.01
|
1940300
|
|
2006-03-07
|
41.12
|
1334900
|
|
2006-03-08
|
38.92
|
2838800
|
|
2006-03-09
|
39.26
|
1014100
|
|
2006-03-10
|
39.67
|
1407400
|
|
2006-03-13
|
41.35
|
1306500
|
|
2006-03-14
|
41.62
|
1302200
|
|
2006-03-15
|
42.08
|
1004000
|
|
2006-03-16
|
41.55
|
1247300
|
|
2006-03-17
|
41.64
|
1198400
|
|
2006-03-20
|
39.98
|
2063900
|
|
2006-03-21
|
39.05
|
3179800
|
|
2006-03-22
|
39.71
|
1122600
|
|
2006-03-23
|
40.22
|
1377800
|
|
2006-03-24
|
41.02
|
1331900
|
|
2006-03-27
|
40.62
|
1200000
|
|
2006-03-28
|
39.95
|
1279300
|
|
2006-03-29
|
41.12
|
1020600
|
|
2006-03-30
|
42.23
|
1750100
|
|
2006-03-31
|
42
|
1726100
|
|
2006-04-03
|
43.83
|
1605500
|
|
2006-04-04
|
44.12
|
1283400
|
|
2006-04-05
|
45.47
|
1374700
|
|
2006-04-06
|
45.28
|
1831000
|
|
2006-04-07
|
43
|
1846000
|
|
2006-04-10
|
43.15
|
1739000
|
|
2006-04-11
|
42.6
|
975500
|
|
2006-04-12
|
43.75
|
931400
|
|
2006-04-13
|
44.27
|
622000
|
|
2006-04-17
|
45.65
|
653200
|
|
2006-04-18
|
46.9
|
1750100
|
|
2006-04-19
|
48.67
|
1872200
|
|
2006-04-20
|
47.34
|
1571600
|
|
2006-04-21
|
47.46
|
1157900
|
|
2006-04-24
|
47.25
|
721800
|
|
2006-04-25
|
46.6
|
924200
|
|
2006-04-26
|
46.53
|
544600
|
|
2006-04-27
|
44.75
|
1057200
|
|
2006-04-28
|
45.49
|
1975300
|
|
2006-05-01
|
46.52
|
950600
|
|
2006-05-02
|
47.31
|
1531500
|
|
2006-05-03
|
46.44
|
858900
|
|
2006-05-04
|
46.82
|
1177800
|
|
2006-05-05
|
47.57
|
806500
|
|
2006-05-08
|
47.28
|
990800
|
|
2006-05-09
|
47.83
|
798100
|
|
2006-05-10
|
48.49
|
764600
|
|
2006-05-11
|
47.9
|
1251600
|
|
2006-05-12
|
45.69
|
2392500
|
|
2006-05-15
|
43.11
|
1758900
|
|
2006-05-16
|
44.2
|
1714400
|
|
2006-05-17
|
43.83
|
1392500
|
|
2006-05-18
|
43.1
|
1634400
|
|
2006-05-19
|
43.54
|
1880800
|
|
2006-05-23
|
43.75
|
945500
|
|
2006-05-24
|
43.9
|
2019300
|
|
2006-05-25
|
45.64
|
1232600
|
|
2006-05-26
|
46.3
|
683900
|
|
2006-05-29
|
46.36
|
201700
|
|
2006-05-30
|
44.85
|
1317100
|
|
2006-05-31
|
45.19
|
1314200
|
|
2006-06-01
|
46.69
|
1013700
|
|
2006-06-02
|
47.93
|
1399700
|
|
2006-06-05
|
46.51
|
1401700
|
|
2006-06-06
|
44.75
|
1524000
|
|
2006-06-07
|
43.31
|
1440800
|
|
2006-06-08
|
42.6
|
2418000
|
|
2006-06-09
|
41.35
|
1443900
|
|
2006-06-12
|
40.27
|
1615100
|
|
2006-06-13
|
38.51
|
3243000
|
|
2006-06-14
|
39.25
|
2520900
|
|
2006-06-15
|
42.55
|
2616600
|
|
2006-06-16
|
42.71
|
3312900
|
|
2006-06-19
|
40.3
|
949100
|
|
2006-06-20
|
40.8
|
810400
|
|
2006-06-21
|
42.71
|
1109600
|
|
2006-06-22
|
43.48
|
1455600
|
|
2006-06-23
|
44.14
|
842400
|
|
2006-06-26
|
43.72
|
843100
|
|
2006-06-27
|
41.63
|
1664000
|
|
2006-06-28
|
41.92
|
1061600
|
|
2006-06-29
|
44.34
|
1533100
|
|
2006-06-30
|
44.47
|
921900
|
|
2006-07-04
|
45.75
|
310400
|
|
2006-07-05
|
44.71
|
1192600
|
|
2006-07-06
|
44.91
|
782000
|
|
2006-07-07
|
44.9
|
3929400
|
|
2006-07-10
|
45.1
|
1042500
|
|
2006-07-11
|
46.62
|
1334000
|
|
2006-07-12
|
46.7
|
1276200
|
|
2006-07-13
|
45.09
|
1071800
|
|
2006-07-14
|
45.17
|
828000
|
|
2006-07-17
|
44.15
|
920400
|
|
2006-07-18
|
43.54
|
1457800
|
|
2006-07-19
|
45.24
|
1055700
|
|
2006-07-20
|
43.22
|
925300
|
|
2006-07-21
|
42.07
|
997200
|
|
2006-07-24
|
43.79
|
770500
|
|
2006-07-25
|
44.5
|
725300
|
|
2006-07-26
|
44.16
|
819000
|
|
2006-07-27
|
43.36
|
1218800
|
|
2006-07-28
|
44.79
|
985000
|
|
2006-07-31
|
45.09
|
848200
|
|
2006-08-01
|
45.57
|
4927600
|
|
2006-08-02
|
45.05
|
1482000
|
|
2006-08-03
|
44.33
|
691200
|
|
2006-08-04
|
43.57
|
1327400
|
|
2006-08-08
|
43.16
|
1049800
|
|
2006-08-09
|
43.12
|
1119100
|
|
2006-08-10
|
43
|
948600
|
|
2006-08-11
|
43.25
|
914100
|
|
2006-08-14
|
42.33
|
969100
|
|
2006-08-15
|
43.51
|
1691500
|
|
2006-08-16
|
43.72
|
1046700
|
|
2006-08-17
|
43.17
|
933100
|
|
2006-08-18
|
43.5
|
1056900
|
|
2006-08-21
|
44.91
|
910100
|
|
2006-08-22
|
45.02
|
1035700
|
|
2006-08-23
|
45.1
|
953600
|
|
2006-08-24
|
43.56
|
924200
|
|
2006-08-25
|
43.37
|
770200
|
|
2006-08-28
|
43.67
|
611500
|
|
2006-08-29
|
43.46
|
1264100
|
|
2006-08-30
|
43.95
|
704800
|
|
2006-08-31
|
45.24
|
1346700
|
|
2006-09-01
|
46.16
|
1111100
|
|
2006-09-05
|
47.02
|
1333200
|
|
2006-09-06
|
45.55
|
1645400
|
|
2006-09-07
|
45.39
|
1253600
|
|
2006-09-08
|
45.57
|
743100
|
|
2006-09-11
|
42.69
|
2373900
|
|
2006-09-12
|
42.54
|
1209200
|
|
2006-09-13
|
43.96
|
1087400
|
|
2006-09-14
|
42.81
|
880100
|
|
2006-09-15
|
43
|
2540900
|
|
2006-09-18
|
43.99
|
4304200
|
|
2006-09-19
|
43.65
|
766400
|
|
2006-09-20
|
43.49
|
1526600
|
|
2006-09-21
|
42.93
|
2229200
|
|
2006-09-22
|
42.13
|
1472400
|
|
2006-09-25
|
40.8
|
3709400
|
|
2006-09-26
|
41.05
|
2200000
|
|
2006-09-27
|
41.68
|
1299100
|
|
2006-09-28
|
41.24
|
1442000
|
|
2006-09-29
|
40.73
|
1654000
|
|
2006-10-02
|
40.27
|
1417100
|
|
2006-10-03
|
38.41
|
3165200
|
|
2006-10-04
|
38.77
|
4545800
|
|
2006-10-05
|
40.25
|
3595200
|
|
2006-10-06
|
39.64
|
1037800
|
|
2006-10-10
|
40.9
|
1687200
|
|
2006-10-11
|
39.51
|
2386100
|
|
2006-10-12
|
41.13
|
1311200
|
|
2006-10-13
|
42.55
|
1612500
|
|
2006-10-16
|
43.78
|
1340100
|
|
2006-10-17
|
43.25
|
1236100
|
|
2006-10-18
|
42.45
|
1266800
|
|
2006-10-19
|
43.8
|
1084600
|
|
2006-10-20
|
42.95
|
653600
|
|
2006-10-23
|
38.95
|
5529600
|
|
2006-10-24
|
38.44
|
8752300
|
|
2006-10-25
|
39.38
|
4467200
|
|
2006-10-26
|
39.6
|
2742900
|
|
2006-10-27
|
39.19
|
1552300
|
|
2006-10-30
|
39.4
|
1449600
|
|
2006-10-31
|
39.5
|
2927200
|
|
2006-11-01
|
38.15
|
3210000
|
|
2006-11-02
|
38.35
|
2996000
|
|
2006-11-03
|
37.91
|
3040100
|
|
2006-11-06
|
38.75
|
4093700
|
|
2006-11-07
|
38.18
|
2068200
|
|
2006-11-08
|
38.67
|
1581000
|
|
2006-11-09
|
38.7
|
2138600
|
|
2006-11-10
|
38.02
|
1303600
|
|
2006-11-13
|
37.98
|
1436700
|
|
2006-11-14
|
36.88
|
2472900
|
|
2006-11-15
|
36.6
|
2653700
|
|
2006-11-16
|
36.1
|
2116400
|
|
2006-11-17
|
37.6
|
2415300
|
|
2006-11-20
|
37.3
|
2025100
|
|
2006-11-21
|
39.08
|
3389100
|
|
2006-11-22
|
39.57
|
2153700
|
|
2006-11-23
|
41.82
|
1452900
|
|
2006-11-24
|
41.38
|
1928000
|
|
2006-11-27
|
40
|
2168300
|
|
2006-11-28
|
39.97
|
1007900
|
|
2006-11-29
|
42.67
|
2606600
|
|
2006-11-30
|
43.26
|
2415800
|
|
2006-12-01
|
44.98
|
2933300
|
|
2006-12-04
|
44.59
|
1280100
|
|
2006-12-05
|
44.79
|
1807800
|
|
2006-12-06
|
44.26
|
1408100
|
|
2006-12-07
|
45.33
|
2000500
|
|
2006-12-08
|
45.47
|
1404600
|
|
2006-12-11
|
44.5
|
2073000
|
|
2006-12-12
|
45.41
|
1650800
|
|
2006-12-13
|
46.75
|
2071800
|
|
2006-12-14
|
47.06
|
3478800
|
|
2006-12-15
|
45.7
|
2548500
|
|
2006-12-18
|
46.01
|
1775000
|
|
2006-12-19
|
46.19
|
1572000
|
|
2006-12-20
|
46.34
|
928000
|
|
2006-12-21
|
45.36
|
1245700
|
|
2006-12-22
|
45.16
|
562300
|
|
2006-12-27
|
46.85
|
741000
|
|
2006-12-28
|
46.89
|
459400
|
|
2006-12-29
|
47.2
|
549100
|
|
2007-01-02
|
48.23
|
572400
|
|
2007-01-03
|
46.05
|
1493700
|
|
2007-01-04
|
44.33
|
1897800
|
|
2007-01-05
|
43.7
|
2288400
|
|
2007-01-08
|
44.48
|
1328300
|
|
2007-01-09
|
43.66
|
1410100
|
|
2007-01-10
|
43.82
|
849000
|
|
2007-01-11
|
45.81
|
1311700
|
|
2007-01-12
|
45.73
|
812600
|
|
2007-01-15
|
45.75
|
479400
|
|
2007-01-16
|
45.25
|
919400
|
|
2007-01-17
|
45.16
|
710500
|
|
2007-01-18
|
45.21
|
1065800
|
|
2007-01-19
|
46.65
|
1335500
|
|
2007-01-22
|
44.27
|
4627100
|
|
2007-01-23
|
45.91
|
1704300
|
|
2007-01-24
|
45.57
|
1496700
|
|
2007-01-25
|
45.1
|
1710800
|
|
2007-01-26
|
44.8
|
1251700
|
|
2007-01-29
|
44.55
|
1055700
|
|
2007-01-30
|
44.49
|
1241800
|
|
2007-01-31
|
44.82
|
1093000
|
|
2007-02-01
|
45.42
|
1214000
|
|
2007-02-02
|
45.06
|
964600
|
|
2007-02-05
|
45
|
1378300
|
|
2007-02-06
|
44.85
|
941300
|
|
2007-02-07
|
43.78
|
3750500
|
|
2007-02-08
|
44.33
|
2000600
|
|
2007-02-09
|
43.68
|
1611600
|
|
2007-02-12
|
42.92
|
1406000
|
|
2007-02-13
|
43.6
|
1384900
|
|
2007-02-14
|
43.28
|
1248900
|
|
2007-02-15
|
42.89
|
1401600
|
|
2007-02-16
|
42.48
|
2160400
|
|
2007-02-19
|
42.65
|
572000
|
|
2007-02-20
|
42.39
|
1661100
|
|
2007-02-21
|
43.68
|
1796300
|
|
2007-02-22
|
45.25
|
2751700
|
|
2007-02-23
|
45.83
|
1994500
|
|
2007-02-26
|
45.73
|
1187500
|
|
2007-02-27
|
43.56
|
3705800
|
|
2007-02-28
|
43.25
|
2014200
|
|
2007-03-01
|
42.44
|
1364600
|
|
2007-03-02
|
42.56
|
1428300
|
|
2007-03-05
|
42.67
|
2224400
|
|
2007-03-06
|
43.29
|
1461400
|
|
2007-03-07
|
44.24
|
1173100
|
|
2007-03-08
|
44.67
|
1253600
|
|
2007-03-09
|
43.6
|
1360600
|
|
2007-03-12
|
44.78
|
1546000
|
|
2007-03-13
|
43.41
|
1431700
|
|
2007-03-14
|
43.5
|
1215400
|
|
2007-03-15
|
43.59
|
1694700
|
|
2007-03-16
|
43.21
|
2321500
|
|
2007-03-19
|
45.18
|
1824200
|
|
2007-03-20
|
44.67
|
1235700
|
|
2007-03-21
|
45.08
|
1243500
|
|
2007-03-22
|
45.24
|
1389700
|
|
2007-03-23
|
46.53
|
1715400
|
|
2007-03-26
|
46.78
|
1975000
|
|
2007-03-27
|
45.91
|
1018600
|
|
2007-03-28
|
46.15
|
803500
|
|
2007-03-29
|
46.88
|
1243900
|
|
2007-03-30
|
47.3
|
1756500
|
|
2007-04-02
|
48.08
|
1542900
|
|
2007-04-03
|
50.53
|
3856600
|
|
2007-04-04
|
52.21
|
2155800
|
|
2007-04-05
|
53.11
|
3197800
|
|
2007-04-09
|
54.06
|
1891300
|
|
2007-04-10
|
51.99
|
2803000
|
|
2007-04-11
|
51.69
|
3708400
|
|
2007-04-12
|
51.39
|
2131200
|
|
2007-04-13
|
53.72
|
1903000
|
|
2007-04-16
|
54.76
|
1548900
|
|
2007-04-17
|
53.95
|
2041700
|
|
2007-04-18
|
53.68
|
1808200
|
|
2007-04-19
|
52.07
|
1307600
|
|
2007-04-20
|
52.63
|
1078900
|
|
2007-04-23
|
53.36
|
857000
|
|
2007-04-24
|
52.13
|
877400
|
|
2007-04-25
|
52.39
|
1036500
|
|
2007-04-26
|
50.73
|
1610900
|
|
2007-04-27
|
51.7
|
1295400
|
|
2007-04-30
|
51.7
|
1555200
|
|
2007-05-01
|
51.59
|
1387000
|
|
2007-05-02
|
52.83
|
1341800
|
|
2007-05-03
|
54.53
|
1626400
|
|
2007-05-04
|
55.75
|
1697600
|
|
2007-05-07
|
55.65
|
1707000
|
|
2007-05-08
|
55.63
|
1289600
|
|
2007-05-09
|
55.55
|
2106000
|
|
2007-05-10
|
55.07
|
1577100
|
|
2007-05-11
|
56.19
|
1199600
|
|
2007-05-14
|
55.55
|
805000
|
|
2007-05-15
|
55.04
|
1027500
|
|
2007-05-16
|
55.69
|
1108000
|
|
2007-05-17
|
55.68
|
1380700
|
|
2007-05-18
|
54.46
|
1254500
|
|
2007-05-22
|
55.02
|
1512900
|
|
2007-05-23
|
55.52
|
1067100
|
|
2007-05-24
|
53.84
|
1629400
|
|
2007-05-25
|
55.1
|
1431300
|
|
2007-05-28
|
55.04
|
179100
|
|
2007-05-29
|
54.38
|
2297500
|
|
2007-05-30
|
55.47
|
3318300
|
|
2007-05-31
|
55.43
|
1241200
|
|
2007-06-01
|
56.3
|
981900
|
|
2007-06-04
|
57.86
|
1683100
|
|
2007-06-05
|
57.13
|
1937300
|
|
2007-06-06
|
55.2
|
1614800
|
|
2007-06-07
|
54.5
|
1788200
|
|
2007-06-08
|
54.95
|
1677900
|
|
2007-06-11
|
55.1
|
911500
|
|
2007-06-12
|
54.38
|
1239900
|
|
2007-06-13
|
55.63
|
828500
|
|
2007-06-14
|
57.27
|
1386100
|
|
2007-06-15
|
59.46
|
2936400
|
|
2007-06-18
|
58.13
|
1246500
|
|
2007-06-19
|
57.83
|
887300
|
|
2007-06-20
|
56.75
|
1498600
|
|
2007-06-21
|
58.23
|
941600
|
|
2007-06-22
|
56.87
|
997800
|
|
2007-06-25
|
55.08
|
1198200
|
|
2007-06-26
|
52.05
|
2191900
|
|
2007-06-27
|
53.75
|
3291600
|
|
2007-06-28
|
53.43
|
1136000
|
|
2007-06-29
|
54
|
868400
|
|
2007-07-03
|
51.2
|
2128100
|
|
2007-07-04
|
50.97
|
603900
|
|
2007-07-05
|
52.38
|
2369900
|
|
2007-07-06
|
52.73
|
1213900
|
|
2007-07-09
|
54.82
|
1374300
|
|
2007-07-10
|
54.33
|
1177200
|
|
2007-07-11
|
52.83
|
3109700
|
|
2007-07-12
|
52.15
|
3989600
|
|
2007-07-13
|
53.25
|
1086400
|
|
2007-07-16
|
50.44
|
2929100
|
|
2007-07-17
|
48.68
|
2597400
|
|
2007-07-18
|
50
|
2748700
|
|
2007-07-19
|
49.75
|
1690600
|
|
2007-07-20
|
49.32
|
1436300
|
|
2007-07-23
|
46.13
|
4373200
|
|
2007-07-24
|
42.85
|
4390400
|
|
2007-07-25
|
44.34
|
3764000
|
|
2007-07-26
|
42.91
|
3545700
|
|
2007-07-27
|
43
|
3035700
|
|
2007-07-30
|
42.85
|
5794100
|
|
2007-07-31
|
43.3
|
2882600
|
|
2007-08-01
|
41.78
|
2596600
|
|
2007-08-02
|
42.14
|
1356600
|
|
2007-08-03
|
41.2
|
1943000
|
|
2007-08-07
|
40.37
|
1628500
|
|
2007-08-08
|
41.52
|
1987900
|
|
2007-08-09
|
40.5
|
2048000
|
|
2007-08-10
|
41.38
|
1724000
|
|
2007-08-13
|
41.66
|
1662600
|
|
2007-08-14
|
41.55
|
1601500
|
|
2007-08-15
|
40.32
|
2887300
|
|
2007-08-16
|
38
|
4590200
|
|
2007-08-17
|
38.69
|
3962700
|
|
2007-08-20
|
39.25
|
1495000
|
|
2007-08-21
|
38.61
|
2075600
|
|
2007-08-22
|
41.45
|
2099100
|
|
2007-08-23
|
40.65
|
2482300
|
|
2007-08-24
|
41.76
|
1633300
|
|
2007-08-27
|
41.97
|
1216300
|
|
2007-08-28
|
40.15
|
1550400
|
|
2007-08-29
|
41.36
|
1143200
|
|
2007-08-30
|
40.47
|
1086300
|
|
2007-08-31
|
42.65
|
1651200
|
|
2007-09-04
|
43.15
|
1393400
|
|
2007-09-05
|
42.51
|
1845900
|
|
2007-09-06
|
43.68
|
1639100
|
|
2007-09-07
|
42.73
|
1298000
|
|
2007-09-10
|
41.4
|
1582700
|
|
2007-09-11
|
43.25
|
2144600
|
|
2007-09-12
|
44.4
|
2211200
|
|
2007-09-13
|
45.51
|
2104200
|
|
2007-09-14
|
46.1
|
1729300
|
|
2007-09-17
|
44.2
|
2346600
|
|
2007-09-18
|
44.96
|
2050300
|
|
2007-09-19
|
43.75
|
2043700
|
|
2007-09-20
|
43.4
|
1677500
|
|
2007-09-21
|
43.93
|
2883000
|
|
2007-09-24
|
45.2
|
2973900
|
|
2007-09-25
|
45.78
|
2217100
|
|
2007-09-26
|
47.2
|
3661000
|
|
2007-09-27
|
46.5
|
3923400
|
|
2007-09-28
|
45.88
|
1786300
|
|
2007-10-01
|
44.6
|
1997300
|
|
2007-10-02
|
43.51
|
1489300
|
|
2007-10-03
|
41.55
|
2667400
|
|
2007-10-04
|
42.05
|
1424900
|
|
2007-10-05
|
41.76
|
1424700
|
|
2007-10-09
|
43.25
|
1765200
|
|
2007-10-10
|
41.84
|
2806000
|
|
2007-10-11
|
41.76
|
1699700
|
|
2007-10-12
|
42.73
|
1881300
|
|
2007-10-15
|
44.31
|
2751900
|
|
2007-10-16
|
44.12
|
2228900
|
|
2007-10-17
|
43.51
|
1262400
|
|
2007-10-18
|
44.47
|
1575100
|
|
2007-10-19
|
43.66
|
1657400
|
|
2007-10-22
|
43.83
|
1368400
|
|
2007-10-23
|
45.99
|
2211400
|
|
2007-10-24
|
45.61
|
1944400
|
|
2007-10-25
|
47.05
|
2386400
|
|
2007-10-26
|
48.7
|
2052500
|
|
2007-10-29
|
49.2
|
2459300
|
|
2007-10-30
|
48.18
|
1760100
|
|
2007-10-31
|
46.55
|
4038400
|
|
2007-11-01
|
42.9
|
10185500
|
|
2007-11-02
|
44.35
|
4183400
|
|
2007-11-05
|
44.81
|
2634600
|
|
2007-11-06
|
45.95
|
1970400
|
|
2007-11-07
|
45.15
|
2545400
|
|
2007-11-08
|
44.53
|
2584400
|
|
2007-11-09
|
44.5
|
2107500
|
|
2007-11-12
|
41.63
|
2401700
|
|
2007-11-13
|
41.81
|
2200800
|
|
2007-11-14
|
42.22
|
1796900
|
|
2007-11-15
|
41.15
|
1947900
|
|
2007-11-16
|
41.19
|
1319300
|
|
2007-11-19
|
39.94
|
1675300
|
|
2007-11-20
|
40.83
|
2391500
|
|
2007-11-21
|
39.35
|
1820900
|
|
2007-11-22
|
39.45
|
364600
|
|
2007-11-23
|
40.5
|
817300
|
|
2007-11-26
|
39.85
|
1237600
|
|
2007-11-27
|
40.41
|
2255900
|
|
2007-11-28
|
40.65
|
1741800
|
|
2007-11-29
|
41.63
|
1266300
|
|
2007-11-30
|
41.47
|
1793400
|
|
2007-12-03
|
39.75
|
2716000
|
|
2007-12-04
|
39.32
|
2014900
|
|
2007-12-05
|
39.64
|
1541400
|
|
2007-12-06
|
39.34
|
2053800
|
|
2007-12-07
|
39.13
|
1389600
|
|
2007-12-10
|
39.6
|
1436700
|
|
2007-12-11
|
38.42
|
2542100
|
|
2007-12-12
|
37.23
|
3685100
|
|
2007-12-13
|
37.1
|
3607800
|
|
2007-12-14
|
36.82
|
1401500
|
|
2007-12-17
|
35.49
|
1666400
|
|
2007-12-18
|
35.6
|
2136000
|
|
2007-12-19
|
36.83
|
2021800
|
|
2007-12-20
|
38.54
|
2388000
|
|
2007-12-21
|
39.56
|
3211000
|
|
2007-12-24
|
39.24
|
522100
|
|
2007-12-27
|
39.13
|
628000
|
|
2007-12-28
|
39.67
|
680500
|
|
2007-12-31
|
39.57
|
682600
|
|
2008-01-02
|
41
|
1393900
|
|
2008-01-03
|
41.6
|
1693500
|
|
2008-01-04
|
40.51
|
2802800
|
|
2008-01-07
|
40.55
|
1358600
|
|
2008-01-08
|
39.96
|
1229600
|
|
2008-01-09
|
39.13
|
1384000
|
|
2008-01-10
|
39.98
|
1828800
|
|
2008-01-11
|
39.73
|
936600
|
|
2008-01-14
|
40.03
|
1013400
|
|
2008-01-15
|
38.32
|
5240300
|
|
2008-01-16
|
37.06
|
1710000
|
|
2008-01-17
|
35.5
|
2416100
|
|
2008-01-18
|
35.3
|
2213500
|
|
2008-01-21
|
32.7
|
1047000
|
|
2008-01-22
|
35.73
|
5233500
|
|
2008-01-23
|
34.8
|
3212200
|
|
2008-01-24
|
35.02
|
5797200
|
|
2008-01-25
|
34.85
|
2411400
|
|
2008-01-28
|
34.63
|
1999300
|
|
2008-01-29
|
34.3
|
1829400
|
|
2008-01-30
|
34.09
|
2376200
|
|
2008-01-31
|
34
|
2311200
|
|
2008-02-01
|
33.13
|
3262800
|
|
2008-02-04
|
33.53
|
3511500
|
|
2008-02-05
|
32.32
|
2752100
|
|
2008-02-06
|
32.19
|
3884000
|
|
2008-02-07
|
32.42
|
2484500
|
|
2008-02-08
|
32.61
|
2136100
|
|
2008-02-11
|
32.64
|
1767800
|
|
2008-02-12
|
33.93
|
2511600
|
|
2008-02-13
|
35.16
|
4264000
|
|
2008-02-14
|
36.05
|
2863800
|
|
2008-02-15
|
36.42
|
2073700
|
|
2008-02-19
|
37.11
|
2121400
|
|
2008-02-20
|
37.66
|
1154800
|
|
2008-02-21
|
36.88
|
1427100
|
|
2008-02-22
|
37.26
|
1371200
|
|
2008-02-25
|
37.36
|
1698300
|
|
2008-02-26
|
38.44
|
1499100
|
|
2008-02-27
|
37.75
|
1239600
|
|
2008-02-28
|
39.36
|
2095400
|
|
2008-02-29
|
38.55
|
1601900
|
|
2008-03-03
|
38.83
|
1535900
|
|
2008-03-04
|
38.49
|
1592600
|
|
2008-03-05
|
38.93
|
1658600
|
|
2008-03-06
|
38.06
|
1180500
|
|
2008-03-07
|
36.87
|
1338900
|
|
2008-03-10
|
35.85
|
1064200
|
|
2008-03-11
|
37.46
|
1457100
|
|
2008-03-12
|
38.17
|
1369100
|
|
2008-03-13
|
39.36
|
1621000
|
|
2008-03-14
|
38.96
|
1345000
|
|
2008-03-17
|
37.25
|
1515700
|
|
2008-03-18
|
36.65
|
2327700
|
|
2008-03-19
|
34.5
|
1381100
|
|
2008-03-20
|
33.35
|
4275900
|
|
2008-03-24
|
33.6
|
2642000
|
|
2008-03-25
|
35
|
3329100
|
|
2008-03-26
|
34.95
|
2207700
|
|
2008-03-27
|
33.99
|
1781500
|
|
2008-03-28
|
33.7
|
1503000
|
|
2008-03-31
|
33.84
|
2027000
|
|
2008-04-01
|
34
|
1167500
|
|
2008-04-02
|
33.99
|
1342000
|
|
2008-04-03
|
34.61
|
1234600
|
|
2008-04-04
|
35.6
|
1256300
|
|
2008-04-07
|
35.08
|
2003900
|
|
2008-04-08
|
34.98
|
751800
|
|
2008-04-09
|
36.51
|
1362900
|
|
2008-04-10
|
38.25
|
3053300
|
|
2008-04-11
|
37.51
|
2361100
|
|
2008-04-14
|
37.2
|
1683600
|
|
2008-04-15
|
37.35
|
1046200
|
|
2008-04-16
|
37.93
|
1216200
|
|
2008-04-17
|
38.51
|
1522000
|
|
2008-04-18
|
37.96
|
1437200
|
|
2008-04-21
|
38.58
|
805700
|
|
2008-04-22
|
38.21
|
1135800
|
|
2008-04-23
|
37.35
|
1736100
|
|
2008-04-24
|
36.27
|
1173800
|
|
2008-04-25
|
37.1
|
2309800
|
|
2008-04-28
|
36.67
|
664900
|
|
2008-04-29
|
35.1
|
1466000
|
|
2008-04-30
|
35.01
|
1190900
|
|
2008-05-01
|
35.25
|
1173900
|
|
2008-05-02
|
35.67
|
791800
|
|
2008-05-05
|
35.93
|
1631800
|
|
2008-05-06
|
37.91
|
1974200
|
|
2008-05-07
|
38
|
2645900
|
|
2008-05-08
|
40.76
|
3286200
|
|
2008-05-09
|
40.38
|
1590800
|
|
2008-05-12
|
40.28
|
1464300
|
|
2008-05-13
|
40.34
|
1440700
|
|
2008-05-14
|
39.1
|
1513200
|
|
2008-05-15
|
40
|
1489900
|
|
2008-05-16
|
41.59
|
2237500
|
|
2008-05-20
|
42.84
|
2422500
|
|
2008-05-21
|
40.52
|
2917100
|
|
2008-05-22
|
41.18
|
2140000
|
|
2008-05-23
|
40.32
|
1357700
|
|
2008-05-26
|
40.94
|
223600
|
|
2008-05-27
|
39.92
|
1745100
|
|
2008-05-28
|
41
|
806600
|
|
2008-05-29
|
39.85
|
1084000
|
|
2008-05-30
|
40.48
|
1426600
|
|
2008-06-02
|
41.36
|
1741300
|
|
2008-06-03
|
41.18
|
1307000
|
|
2008-06-04
|
40.45
|
783200
|
|
2008-06-05
|
41.18
|
1172600
|
|
2008-06-06
|
41.14
|
979100
|
|
2008-06-09
|
41.27
|
1024300
|
|
2008-06-10
|
38.2
|
3300800
|
|
2008-06-11
|
38.63
|
2065600
|
|
2008-06-12
|
38.23
|
1594600
|
|
2008-06-13
|
38.74
|
639300
|
|
2008-06-16
|
39.15
|
945800
|
|
2008-06-17
|
37.95
|
2300400
|
|
2008-06-18
|
37.87
|
1997900
|
|
2008-06-19
|
37.56
|
781500
|
|
2008-06-20
|
37.9
|
3196900
|
|
2008-06-23
|
39.64
|
1409000
|
|
2008-06-24
|
39.31
|
2020400
|
|
2008-06-25
|
38.86
|
1323900
|
|
2008-06-26
|
39.7
|
1108000
|
|
2008-06-27
|
40.7
|
1526300
|
|
2008-06-30
|
43.8
|
2076500
|
|
2008-07-02
|
41.64
|
2385600
|
|
2008-07-03
|
42.5
|
1371400
|
|
2008-07-04
|
42.3
|
366100
|
|
2008-07-07
|
41.36
|
1819700
|
|
2008-07-08
|
41.48
|
1649200
|
|
2008-07-09
|
41.5
|
2189300
|
|
2008-07-10
|
41.06
|
1875500
|
|
2008-07-11
|
40.88
|
1335600
|
|
2008-07-14
|
42.45
|
1324800
|
|
2008-07-15
|
42.97
|
1799700
|
|
2008-07-16
|
41.26
|
1848700
|
|
2008-07-17
|
39.69
|
1864000
|
|
2008-07-18
|
38.77
|
1690100
|
|
2008-07-21
|
39.65
|
1091100
|
|
2008-07-22
|
38.51
|
1316200
|
|
2008-07-23
|
37.39
|
1448200
|
|
2008-07-24
|
35.59
|
3226100
|
|
2008-07-25
|
36.38
|
1187500
|
|
2008-07-28
|
36.81
|
871000
|
|
2008-07-29
|
36.42
|
733500
|
|
2008-07-30
|
37.03
|
1042600
|
|
2008-07-31
|
36.56
|
1251000
|
|
2008-08-01
|
35.65
|
1078200
|
|
2008-08-05
|
33.8
|
1844800
|
|
2008-08-06
|
33.96
|
1084700
|
|
2008-08-07
|
34.39
|
1085500
|
|
2008-08-08
|
34.81
|
883800
|
|
2008-08-11
|
33.85
|
977700
|
|
2008-08-12
|
34.05
|
890900
|
|
2008-08-13
|
32.89
|
2991500
|
|
2008-08-14
|
33.32
|
1160800
|
|
2008-08-15
|
30.52
|
2901400
|
|
2008-08-18
|
30.46
|
2364700
|
|
2008-08-19
|
29.42
|
2504500
|
|
2008-08-20
|
30.48
|
1535200
|
|
2008-08-21
|
31.73
|
1671900
|
|
2008-08-22
|
30.96
|
1174400
|
|
2008-08-25
|
30.46
|
654700
|
|
2008-08-26
|
30.62
|
610800
|
|
2008-08-27
|
31.7
|
1126100
|
|
2008-08-28
|
31.99
|
917800
|
|
2008-08-29
|
31.94
|
791700
|
|
2008-09-02
|
30.1
|
1179900
|
|
2008-09-03
|
29.9
|
1788300
|
|
2008-09-04
|
28.78
|
2140800
|
|
2008-09-05
|
28.53
|
2871200
|
|
2008-09-08
|
27.31
|
1307000
|
|
2008-09-09
|
25.28
|
2818200
|
|
2008-09-10
|
26.4
|
2098200
|
|
2008-09-11
|
26.87
|
1804500
|
|
2008-09-12
|
27.25
|
2548200
|
|
2008-09-15
|
25.78
|
2709200
|
|
2008-09-16
|
25.6
|
2938600
|
|
2008-09-17
|
24.07
|
3426600
|
|
2008-09-18
|
23.04
|
4415800
|
|
2008-09-19
|
25.56
|
3619300
|
|
2008-09-22
|
26.25
|
4099600
|
|
2008-09-23
|
26.1
|
3092900
|
|
2008-09-24
|
26.08
|
2129300
|
|
2008-09-25
|
26.22
|
1229200
|
|
2008-09-26
|
23.96
|
2213400
|
|
2008-09-29
|
21.93
|
2844100
|
|
2008-09-30
|
23.06
|
2143400
|
|
2008-10-01
|
22.74
|
1625700
|
|
2008-10-02
|
21.1
|
1875000
|
|
2008-10-03
|
22.24
|
1943900
|
|
2008-10-06
|
19.75
|
3685900
|
|
2008-10-07
|
18.44
|
3344200
|
|
2008-10-08
|
17.74
|
4372500
|
|
2008-10-09
|
17.95
|
2732200
|
|
2008-10-10
|
16
|
4222200
|
|
2008-10-14
|
18.61
|
3389500
|
|
2008-10-15
|
16.01
|
1966000
|
|
2008-10-16
|
16.65
|
3036800
|
|
2008-10-17
|
17.27
|
2425800
|
|
2008-10-20
|
19.14
|
1670800
|
|
2008-10-21
|
18.35
|
1789800
|
|
2008-10-22
|
16.63
|
1932700
|
|
2008-10-23
|
17.83
|
5634700
|
|
2008-10-24
|
18.16
|
2973600
|
|
2008-10-27
|
16.41
|
1609600
|
|
2008-10-28
|
18.33
|
1646400
|
|
2008-10-29
|
19.04
|
1886200
|
|
2008-10-30
|
19.95
|
1582600
|
|
2008-10-31
|
19.73
|
1704800
|
|
2008-11-03
|
19.61
|
825600
|
|
2008-11-04
|
21.07
|
1406400
|
|
2008-11-05
|
21.17
|
1602900
|
|
2008-11-06
|
19.7
|
1437100
|
|
2008-11-07
|
18.8
|
1432900
|
|
2008-11-10
|
19.74
|
1382000
|
|
2008-11-11
|
18.6
|
866200
|
|
2008-11-12
|
17.35
|
1085000
|
|
2008-11-13
|
18.7
|
1833900
|
|
2008-11-14
|
17.49
|
2402200
|
|
2008-11-17
|
17.28
|
1821700
|
|
2008-11-18
|
17.94
|
1583700
|
|
2008-11-19
|
17.22
|
1668200
|
|
2008-11-20
|
15.46
|
1604200
|
|
2008-11-21
|
16.69
|
1869700
|
|
2008-11-24
|
19.6
|
2468300
|
|
2008-11-25
|
20.02
|
2222600
|
|
2008-11-26
|
21.78
|
1923200
|
|
2008-11-27
|
21.62
|
470400
|
|
2008-11-28
|
22.15
|
1048200
|
|
2008-12-01
|
20.04
|
1527600
|
|
2008-12-02
|
19.3
|
1353100
|
|
2008-12-03
|
19.21
|
1400600
|
|
2008-12-04
|
18.6
|
992800
|
|
2008-12-05
|
18.29
|
1181800
|
|
2008-12-08
|
20.04
|
1066500
|
|
2008-12-09
|
20.64
|
1610200
|
|
2008-12-10
|
22.06
|
1408100
|
|
2008-12-11
|
21.06
|
1500600
|
|
2008-12-12
|
21.26
|
1468400
|
|
2008-12-15
|
20.25
|
1674100
|
|
2008-12-16
|
21.7
|
1505400
|
|
2008-12-17
|
22.15
|
80900
|
|
2008-12-18
|
19.8
|
2415600
|
|
2008-12-19
|
20.3
|
5210200
|
|
2008-12-22
|
19
|
1637700
|
|
2008-12-23
|
19.67
|
13557800
|
|
2008-12-24
|
19.39
|
527600
|
|
2008-12-29
|
20.2
|
741700
|
|
2008-12-30
|
20.94
|
2115500
|
|
2008-12-31
|
21.05
|
666000
|
|
2009-01-02
|
23.55
|
1302800
|
|
2009-01-05
|
23.25
|
1620500
|
|
2009-01-06
|
24.21
|
1759900
|
|
2009-01-07
|
23.77
|
1755500
|
|
2009-01-08
|
23.76
|
1012900
|
|
2009-01-09
|
22.67
|
1058900
|
|
2009-01-12
|
21.77
|
799900
|
|
2009-01-13
|
22.42
|
1041800
|
|
2009-01-14
|
21.3
|
987700
|
|
2009-01-15
|
21.8
|
1401700
|
|
2009-01-16
|
21.75
|
1254100
|
|
2009-01-19
|
21.75
|
295200
|
|
2009-01-20
|
21.06
|
1076700
|
|
2009-01-21
|
21.78
|
1190100
|
|
2009-01-22
|
20.73
|
1189900
|
|
2009-01-23
|
20.79
|
921100
|
|
2009-01-26
|
20.45
|
1080600
|
|
2009-01-27
|
20.65
|
984700
|
|
2009-01-28
|
21.38
|
1390700
|
|
2009-01-29
|
20.9
|
1205700
|
|
2009-01-30
|
20.34
|
1334600
|
|
2009-02-02
|
19.7
|
819200
|
|
2009-02-03
|
20.43
|
779700
|
|
2009-02-04
|
19.55
|
3420100
|
|
2009-02-05
|
19.65
|
3214700
|
|
2009-02-06
|
20
|
3668200
|
|
2009-02-09
|
20.71
|
3198100
|
|
2009-02-10
|
20.59
|
4227300
|
|
2009-02-11
|
19.65
|
3538900
|
|
2009-02-12
|
19.68
|
3896500
|
|
2009-02-13
|
19.2
|
2348200
|
|
2009-02-17
|
18.17
|
1976200
|
|
2009-02-18
|
19.12
|
1924800
|
|
2009-02-19
|
17.66
|
9585600
|
|
2009-02-20
|
17.28
|
2139900
|
|
2009-02-23
|
16.22
|
2057500
|
|
2009-02-24
|
17.1
|
1885900
|
|
2009-02-25
|
17.63
|
1845400
|
|
2009-02-26
|
18
|
1772800
|
|
2009-02-27
|
18.69
|
2599000
|
|
2009-03-02
|
17.62
|
2726800
|
|
2009-03-03
|
17.86
|
2202400
|
|
2009-03-04
|
18.66
|
2218700
|
|
2009-03-05
|
18.15
|
1783100
|
|
2009-03-06
|
18.25
|
5005200
|
|
2009-03-09
|
18.45
|
1195900
|
|
2009-03-10
|
19.2
|
1693100
|
|
2009-03-11
|
20.04
|
2071400
|
|
2009-03-12
|
19.8
|
2068800
|
|
2009-03-13
|
19.37
|
2089000
|
|
2009-03-16
|
20.05
|
1640600
|
|
2009-03-17
|
21.15
|
1435100
|
|
2009-03-18
|
21.22
|
1778000
|
|
2009-03-19
|
21.45
|
1268300
|
|
2009-03-20
|
21.06
|
3274300
|
|
2009-03-23
|
22.21
|
1031500
|
|
2009-03-24
|
21.98
|
1228100
|
|
2009-03-25
|
21.71
|
1329800
|
|
2009-03-26
|
22.47
|
1379500
|
|
2009-03-27
|
21.64
|
1493700
|
|
2009-03-30
|
21.38
|
1093800
|
|
2009-03-31
|
21.55
|
983300
|
|
2009-04-01
|
22.37
|
1140800
|
|
2009-04-02
|
22.1
|
1083600
|
|
2009-04-03
|
21.59
|
1465700
|
|
2009-04-06
|
21.21
|
1079400
|
|
2009-04-07
|
21.2
|
1142000
|
|
2009-04-08
|
21.59
|
1025400
|
|
2009-04-09
|
21.95
|
905200
|
|
2009-04-13
|
22.33
|
713000
|
|
2009-04-14
|
21.96
|
1242800
|
|
2009-04-15
|
21.78
|
778400
|
|
2009-04-16
|
22.05
|
1586500
|
|
2009-04-17
|
21.8
|
1106500
|
|
2009-04-20
|
21.07
|
1132700
|
|
2009-04-21
|
21.88
|
1352700
|
|
2009-04-22
|
22.47
|
2058500
|
|
2009-04-23
|
24.06
|
1926800
|
|
2009-04-24
|
25.22
|
2384500
|
|
2009-04-27
|
25.06
|
1519500
|
|
2009-04-28
|
25.85
|
1157600
|
|
2009-04-29
|
27.35
|
1940500
|
|
2009-04-30
|
27.4
|
3431100
|
|
2009-05-01
|
29.15
|
2300600
|
|
2009-05-04
|
29.6
|
2622400
|
|
2009-05-05
|
29.31
|
2343000
|
|
2009-05-06
|
29.65
|
1664600
|
|
2009-05-07
|
29.18
|
2124600
|
|
2009-05-08
|
29.69
|
1065200
|
|
2009-05-11
|
29.64
|
861100
|
|
2009-05-12
|
30.28
|
1728800
|
|
2009-05-13
|
28.5
|
1467600
|
|
2009-05-14
|
29.06
|
1723800
|
|
2009-05-15
|
28.83
|
1067100
|
|
2009-05-19
|
30.08
|
1790900
|
|
2009-05-20
|
30.51
|
1629300
|
|
2009-05-21
|
29.15
|
1268900
|
|
2009-05-22
|
29.27
|
825700
|
|
2009-05-25
|
29.1
|
138000
|
|
2009-05-26
|
29.05
|
1657600
|
|
2009-05-27
|
28.67
|
1293600
|
|
2009-05-28
|
30.02
|
941700
|
|
2009-05-29
|
30.01
|
1420500
|
|
2009-06-01
|
31.7
|
1333300
|
|
2009-06-02
|
31.03
|
1885900
|
|
2009-06-03
|
29.5
|
1344600
|
|
2009-06-04
|
30.13
|
1212500
|
|
2009-06-05
|
30.52
|
808600
|
|
2009-06-08
|
30.18
|
1193900
|
|
2009-06-09
|
30.75
|
984900
|
|
2009-06-10
|
30.94
|
888400
|
|
2009-06-11
|
31.32
|
998400
|
|
2009-06-12
|
30.6
|
812900
|
|
2009-06-15
|
29.1
|
981700
|
|
2009-06-16
|
28.82
|
978500
|
|
2009-06-17
|
28.32
|
2071600
|
|
2009-06-18
|
28.2
|
780200
|
|
2009-06-19
|
29.25
|
2030700
|
|
2009-06-22
|
26.84
|
1474800
|
|
2009-06-23
|
28.23
|
1262400
|
|
2009-06-24
|
28.33
|
1771300
|
|
2009-06-25
|
29.76
|
1371600
|
|
2009-06-26
|
30.09
|
1108900
|
|
2009-06-29
|
30.23
|
713600
|
|
2009-06-30
|
29.84
|
807300
|
|
2009-07-02
|
29.58
|
653900
|
|
2009-07-03
|
29.44
|
269300
|
|
2009-07-06
|
27.81
|
1094800
|
|
2009-07-07
|
27.67
|
789700
|
|
2009-07-08
|
27.03
|
1228700
|
|
2009-07-09
|
27.38
|
728600
|
|
2009-07-10
|
27.35
|
519000
|
|
2009-07-13
|
27.55
|
664200
|
|
2009-07-14
|
27.7
|
735000
|
|
2009-07-15
|
28.18
|
959900
|
|
2009-07-16
|
28.8
|
728500
|
|
2009-07-17
|
28.31
|
717000
|
|
2009-07-20
|
29.7
|
814800
|
|
2009-07-21
|
29.49
|
842200
|
|
2009-07-22
|
29.15
|
553500
|
|
2009-07-23
|
30
|
612900
|
|
2009-07-24
|
29.4
|
835800
|
|
2009-07-27
|
29.7
|
633100
|
|
2009-07-28
|
29.49
|
898000
|
|
2009-07-29
|
28.96
|
540300
|
|
2009-07-30
|
29.5
|
1056700
|
|
2009-07-31
|
29.6
|
643200
|
|
2009-08-04
|
30.9
|
923900
|
|
2009-08-05
|
30.59
|
703700
|
|
2009-08-06
|
30.31
|
817800
|
|
2009-08-07
|
30.28
|
572700
|
|
2009-08-10
|
30.2
|
279300
|
|
2009-08-11
|
29.38
|
640300
|
|
2009-08-12
|
29
|
1255400
|
|
2009-08-13
|
31.6
|
1751600
|
|
2009-08-14
|
31.45
|
1231100
|
|
2009-08-17
|
30.69
|
887700
|
|
2009-08-18
|
31.05
|
780900
|
|
2009-08-19
|
31.11
|
1065400
|
|
2009-08-20
|
31.09
|
573100
|
|
2009-08-21
|
31.34
|
687200
|
|
2009-08-24
|
31.24
|
720500
|
|
2009-08-25
|
31.25
|
794700
|
|
2009-08-26
|
30.83
|
592600
|
|
2009-08-27
|
30.14
|
960800
|
|
2009-08-28
|
30.43
|
733900
|
|
2009-08-31
|
29.13
|
1388400
|
|
2009-09-01
|
28.77
|
995500
|
|
2009-09-02
|
28.17
|
1134400
|
|
2009-09-03
|
29.2
|
984000
|
|
2009-09-04
|
29.1
|
490700
|
|
2009-09-08
|
30.6
|
891800
|
|
2009-09-09
|
29.84
|
876200
|
|
2009-09-10
|
30.7
|
812100
|
|
2009-09-11
|
30.2
|
880400
|
|
2009-09-14
|
30.75
|
746400
|
|
2009-09-15
|
31.55
|
935100
|
|
2009-09-16
|
32.34
|
1760400
|
|
2009-09-17
|
32.48
|
879900
|
|
2009-09-18
|
31.38
|
1857200
|
|
2009-09-21
|
31.72
|
756400
|
|
2009-09-22
|
32.06
|
946100
|
|
2009-09-23
|
31.71
|
720400
|
|
2009-09-24
|
30.35
|
1423900
|
|
2009-09-25
|
30.47
|
1002500
|
|
2009-09-28
|
30.17
|
758100
|
|
2009-09-29
|
29.75
|
655800
|
|
2009-09-30
|
29.71
|
1531900
|
|
2009-10-01
|
28.69
|
1121400
|
|
2009-10-02
|
28.36
|
1062100
|
|
2009-10-05
|
29.12
|
800900
|
|
2009-10-06
|
29.62
|
955100
|
|
2009-10-07
|
30.2
|
1002800
|
|
2009-10-08
|
31.1
|
1492500
|
|
2009-10-09
|
30.84
|
689800
|
|
2009-10-13
|
30.68
|
1271600
|
|
2009-10-14
|
30.45
|
959700
|
|
2009-10-15
|
30.61
|
848300
|
|
2009-10-16
|
30.7
|
431700
|
|
2009-10-19
|
30.46
|
823900
|
|
2009-10-20
|
32.51
|
2339000
|
|
2009-10-21
|
32.69
|
1527600
|
|
2009-10-22
|
32.66
|
959500
|
|
2009-10-23
|
31.95
|
853600
|
|
2009-10-26
|
32
|
1226900
|
|
2009-10-27
|
30.93
|
1407100
|
|
2009-10-28
|
29.6
|
1654700
|
|
2009-10-29
|
30.2
|
1219600
|
|
2009-10-30
|
30.16
|
1372500
|
|
2009-11-02
|
29.84
|
1122400
|
|
2009-11-03
|
30.27
|
1109500
|
|
2009-11-04
|
30.27
|
1156100
|
|
2009-11-05
|
31.11
|
832200
|
|
2009-11-06
|
31.3
|
1116400
|
|
2009-11-09
|
31.67
|
663000
|
|
2009-11-10
|
31.09
|
824300
|
|
2009-11-11
|
31
|
822400
|
|
2009-11-12
|
31.01
|
905341
|
|
2009-11-13
|
31.1
|
696054
|
|
2009-11-16
|
31.45
|
1126894
|
|
2009-11-17
|
31.26
|
1128859
|
|
2009-11-18
|
31.89
|
1009145
|
|
2009-11-19
|
32.22
|
1125634
|
|
2009-11-20
|
31.76
|
730714
|
|
2009-11-23
|
31.42
|
435167
|
|
2009-11-24
|
30.89
|
1050440
|
|
2009-11-25
|
31.12
|
898687
|
|
2009-11-26
|
30.3
|
290242
|
|
2009-11-27
|
30.36
|
983976
|
|
2009-11-30
|
30.32
|
1090440
|
|
2009-12-01
|
31.4
|
902776
|
|
2009-12-02
|
32.67
|
1234786
|
|
2009-12-03
|
32.93
|
1073692
|
|
2009-12-04
|
32.65
|
1272836
|
|
2009-12-07
|
32.71
|
1064447
|
|
2009-12-08
|
31.17
|
1416773
|
|
2009-12-09
|
31.32
|
1356116
|
|
2009-12-10
|
32.15
|
1209652
|
|
2009-12-11
|
32.57
|
631158
|
|
2009-12-14
|
33.56
|
1143029
|
|
2009-12-15
|
33.35
|
910392
|
|
2009-12-16
|
33.01
|
1058709
|
|
2009-12-17
|
32.55
|
882995
|
|
2009-12-18
|
31.78
|
1980512
|
|
2009-12-21
|
32.97
|
778037
|
|
2009-12-22
|
33.57
|
474794
|
|
2009-12-23
|
34.18
|
764826
|
|
2009-12-24
|
34.5
|
214213
|
|
2009-12-25
|
34.5
|
214213
|
|
2009-12-28
|
34.5
|
214213
|
|
2009-12-29
|
33.84
|
370278
|
|
2009-12-30
|
33.9
|
327891
|
|
2009-12-31
|
33.93
|
327655
|
|
2010-01-01
|
33.93
|
327655
|
|
2010-01-04
|
34.7
|
518208
|
|
2010-01-05
|
33.98
|
926660
|
|
2010-01-06
|
33.84
|
1131930
|
|
2010-01-07
|
33.22
|
1127913
|
|
2010-01-08
|
33.25
|
949278
|
|
2010-01-11
|
32.95
|
822256
|
|
2010-01-12
|
32.59
|
686022
|
|
2010-01-13
|
31.93
|
1669729
|
|
2010-01-14
|
31.91
|
1170911
|
|
2010-01-15
|
31.05
|
1145886
|
|
2010-01-18
|
31.74
|
278644
|
|
2010-01-19
|
31.85
|
985694
|
|
2010-01-20
|
31.45
|
1064512
|
|
2010-01-21
|
30.6
|
859300
|
|
2010-01-22
|
30.11
|
1094125
|
|
2010-01-25
|
30.3
|
702219
|
|
2010-01-26
|
30.15
|
1008859
|
|
2010-01-27
|
29.96
|
1178177
|
|
2010-01-28
|
29.96
|
936411
|
|
2010-01-29
|
28.9
|
1805329
|
|
2010-02-01
|
29.68
|
898024
|
|
2010-02-02
|
29.9
|
1214934
|
|
2010-02-03
|
29.06
|
1147014
|
|
2010-02-04
|
27.89
|
1394377
|
|
2010-02-05
|
28.2
|
1613730
|
|
2010-02-08
|
27.8
|
1212843
|
|
2010-02-09
|
28.81
|
1138990
|
|
2010-02-10
|
28.67
|
1010773
|
|
2010-02-11
|
29.43
|
991317
|
|
2010-02-12
|
29.07
|
961447
|
|
2010-02-15
|
29.07
|
961447
|
|
2010-02-16
|
29.39
|
709176
|
|
2010-02-17
|
29.62
|
842363
|
|
2010-02-18
|
29.95
|
1129602
|
|
2010-02-19
|
30.36
|
917752
|
|
2010-02-22
|
30.46
|
1010574
|
|
2010-02-23
|
29.66
|
1201981
|
|
2010-02-24
|
29.77
|
654582
|
|
2010-02-25
|
29.42
|
1196256
|
|
2010-02-26
|
28.9
|
870713
|
|
2010-03-01
|
29.05
|
1529309
|
|
2010-03-02
|
28.76
|
1067174
|
|
2010-03-03
|
28.1
|
3234085
|
|
2010-03-04
|
27.91
|
1550062
|
|
2010-03-05
|
28.15
|
1222892
|
|
2010-03-08
|
28.2
|
829909
|
|
2010-03-09
|
28.21
|
958489
|
|
2010-03-10
|
28.69
|
1319205
|
|
2010-03-11
|
28.79
|
1437004
|
|
2010-03-12
|
28.88
|
1019007
|
|
2010-03-15
|
28.36
|
754461
|
|
2010-03-16
|
28.49
|
1157180
|
|
2010-03-17
|
28.96
|
1266886
|
|
2010-03-18
|
28.48
|
644202
|
|
2010-03-19
|
28.06
|
2584996
|
|
2010-03-22
|
28.02
|
608935
|
|
2010-03-23
|
28.06
|
752591
|
|
2010-03-24
|
27.6
|
861081
|
|
2010-03-25
|
27.28
|
860795
|
|
2010-03-26
|
27.39
|
1017470
|
|
2010-03-29
|
27.94
|
734208
|
|
2010-03-30
|
28
|
666580
|
|
2010-03-31
|
27.81
|
1225913
|
|
2010-04-01
|
26.9
|
1662262
|
|
2010-04-02
|
26.9
|
1662262
|
|
2010-04-05
|
27.17
|
1469408
|
|
2010-04-06
|
27.13
|
1444075
|
|
2010-04-07
|
27.06
|
1166331
|
|
2010-04-08
|
27.1
|
1038794
|
|
2010-04-09
|
27.63
|
845766
|
|
2010-04-12
|
27.37
|
1099931
|
|
2010-04-13
|
27.26
|
2296601
|
|
2010-04-14
|
26.95
|
1291057
|
|
2010-04-15
|
26.73
|
835649
|
|
2010-04-16
|
26.47
|
1009055
|
|
2010-04-19
|
26.37
|
916536
|
|
2010-04-20
|
26.03
|
2117507
|
|
2010-04-21
|
26.04
|
1010588
|
|
2010-04-22
|
25.77
|
1046693
|
|
2010-04-23
|
25.52
|
985054
|
|
2010-04-26
|
25.52
|
1238300
|
|
2010-04-27
|
25.64
|
1216456
|
|
2010-04-28
|
25.04
|
1291201
|
|
2010-04-29
|
24.77
|
1773201
|
|
2010-04-30
|
25.04
|
3096976
|
|
2010-05-03
|
24.78
|
1652352
|
|
2010-05-04
|
25.03
|
1211509
|
|
2010-05-05
|
25.1
|
1315345
|
|
2010-05-06
|
24.8
|
1517276
|
|
2010-05-07
|
24.6
|
1428047
|
|
2010-05-10
|
24.91
|
1168878
|
|
2010-05-11
|
25.17
|
1498343
|
|
2010-05-12
|
25.74
|
1262716
|
|
2010-05-13
|
26
|
875069
|
|
2010-05-14
|
25.9
|
870033
|
|
2010-05-17
|
25.64
|
991334
|
|
2010-05-18
|
25.87
|
960001
|
|
2010-05-19
|
25.57
|
1541898
|
|
2010-05-20
|
25.19
|
1457475
|
|
2010-05-21
|
25.44
|
1102671
|
|
2010-05-24
|
25.44
|
1102671
|
|
2010-05-25
|
25.8
|
1625799
|
|
2010-05-26
|
25.45
|
838040
|
|
2010-05-27
|
25.77
|
1524163
|
|
2010-05-28
|
25.68
|
1330054
|
|
2010-05-31
|
25.75
|
281724
|
|
2010-06-01
|
24.59
|
972676
|
|
2010-06-02
|
25.08
|
851146
|
|
2010-06-03
|
24.99
|
842532
|
|
2010-06-04
|
24.42
|
874332
|
|
2010-06-07
|
23.92
|
803396
|
|
2010-06-08
|
23.87
|
1200082
|
|
2010-06-09
|
23.29
|
933665
|
|
2010-06-10
|
23.65
|
817908
|
|
2010-06-11
|
23.78
|
760204
|
|
2010-06-14
|
23.81
|
663462
|
|
2010-06-15
|
24.42
|
746021
|
|
2010-06-16
|
24.35
|
786350
|
|
2010-06-17
|
24.06
|
413367
|
|
2010-06-18
|
24.26
|
2493429
|
|
2010-06-21
|
24.01
|
524438
|
|
2010-06-22
|
23.56
|
465571
|
|
2010-06-23
|
23.83
|
691836
|
|
2010-06-24
|
23.18
|
657657
|
|
2010-06-25
|
23.5
|
816474
|
|
2010-06-28
|
23.53
|
886520
|
|
2010-06-29
|
22.83
|
1162871
|
|
2010-06-30
|
22.64
|
766317
|
|
2010-07-01
|
22.64
|
771117
|
|
2010-07-02
|
22.35
|
586858
|
|
2010-07-05
|
21.81
|
159531
|
|
2010-07-06
|
22.62
|
3688082
|
|
2010-07-07
|
23.6
|
831602
|
|
2010-07-08
|
23.59
|
708220
|
|
2010-07-09
|
23.6
|
951998
|
|
2010-07-12
|
24.76
|
1206916
|
|
2010-07-13
|
25.46
|
1624976
|
|
2010-07-14
|
24.9
|
1053540
|
|
2010-07-15
|
25.79
|
1551066
|
|
2010-07-16
|
25.32
|
894785
|
|
2010-07-19
|
25.22
|
594296
|
|
2010-07-20
|
25.37
|
698649
|
|
2010-07-21
|
25
|
782220
|
|
2010-07-22
|
25.55
|
1343717
|
|
2010-07-23
|
25.52
|
774821
|
|
2010-07-26
|
25.77
|
945550
|
|
2010-07-27
|
26.97
|
2295977
|
|
2010-07-28
|
26.25
|
1060420
|
|
2010-07-29
|
26.26
|
897342
|
|
2010-07-30
|
26.18
|
1431869
|
|
2010-08-02
|
26.18
|
1431869
|
|
2010-08-03
|
26.69
|
888962
|
|
2010-08-04
|
26.79
|
716759
|
|
2010-08-05
|
26.97
|
1271686
|
|
2010-08-06
|
27.16
|
1065184
|
|
2010-08-09
|
27.23
|
429998
|
|
2010-08-10
|
26.83
|
714616
|
|
2010-08-11
|
26.15
|
721239
|
|
2010-08-12
|
26.02
|
1241662
|
|
2010-08-13
|
25.86
|
1094517
|
|
2010-08-16
|
25.93
|
746139
|
|
2010-08-17
|
26.51
|
1239109
|
|
2010-08-18
|
26.97
|
829552
|
|
2010-08-19
|
26.69
|
1277708
|
|
2010-08-20
|
26.68
|
1022720
|
|
2010-08-23
|
27
|
1052719
|
|
2010-08-24
|
25.99
|
1103759
|
|
2010-08-25
|
25.86
|
1549174
|
|
2010-08-26
|
25.67
|
951761
|
|
2010-08-27
|
25.97
|
1436943
|
|
2010-09-01
|
26.33
|
1389812
|
|
2010-09-02
|
26.89
|
878739
|
|
2010-09-03
|
26.96
|
1277294
|
|
2010-09-06
|
26.96
|
1277294
|
|
2010-09-07
|
26.73
|
653022
|
|
2010-09-08
|
26.75
|
927071
|
|
2010-09-09
|
26.53
|
575163
|
|
2010-09-10
|
27.07
|
825521
|
|
2010-09-13
|
27.44
|
627439
|
|
2010-09-14
|
27.25
|
799508
|
|
2010-09-15
|
27.15
|
642238
|
|
2010-09-16
|
27
|
860828
|
|
2010-09-17
|
26.92
|
2480897
|
|
2010-09-20
|
27.17
|
800723
|
|
2010-09-21
|
27.13
|
868241
|
|
2010-09-22
|
27.29
|
920593
|
|
2010-09-23
|
27.32
|
679102
|
|
2010-09-24
|
28.18
|
1253016
|
|
2010-09-27
|
28.14
|
871617
|
|
2010-09-28
|
28.43
|
849320
|
|
2010-09-29
|
28.54
|
683534
|
|
2010-09-30
|
28.6
|
1232209
|
|
2010-10-01
|
28.52
|
797103
|
|
2010-10-04
|
28.25
|
670918
|
|
2010-10-05
|
28.61
|
899213
|
|
2010-10-06
|
28.67
|
1379515
|
|
2010-10-07
|
29.25
|
1059813
|
|
2010-10-08
|
30.21
|
1176303
|
|
2010-10-11
|
30.21
|
1176303
|
|
2010-10-12
|
30.31
|
982789
|
|
2010-10-13
|
30.73
|
2535463
|
|
2010-10-14
|
30.66
|
1003971
|
|
2010-10-15
|
30.92
|
609475
|
|
2010-10-18
|
31.34
|
756191
|
|
2010-10-19
|
30.44
|
1105656
|
|
2010-10-20
|
30.71
|
709896
|
|
2010-10-21
|
30.26
|
699817
|
|
2010-10-22
|
30.4
|
626236
|
|
2010-10-25
|
31.58
|
1502348
|
|
2010-10-26
|
31.76
|
841044
|
|
2010-10-27
|
31.28
|
700050
|
|
2010-10-28
|
31.22
|
630162
|
|
2010-10-29
|
31.55
|
756090
|
|
2010-11-01
|
32.12
|
1072822
|
|
2010-11-02
|
31.89
|
734016
|
|
2010-11-03
|
31.69
|
1574213
|
|
2010-11-04
|
32.86
|
1195344
|
|
2010-11-05
|
33.16
|
1032456
|
|
2010-11-08
|
35.98
|
3728198
|
|
2010-11-09
|
37.13
|
4198026
|
|
2010-11-10
|
36.38
|
2118320
|
|
2010-11-11
|
37.56
|
1018784
|
|
2010-11-12
|
36.28
|
1744061
|
|
2010-11-15
|
35.93
|
1186929
|
|
2010-11-16
|
34.3
|
2344794
|
|
2010-11-17
|
34.9
|
935168
|
|
2010-11-18
|
35.73
|
1034409
|
|
2010-11-19
|
36.02
|
1504354
|
|
2010-11-22
|
35.92
|
914782
|
|
2010-11-23
|
36
|
957196
|
|
2010-11-24
|
37.58
|
2020986
|
|
2010-11-25
|
38.18
|
510846
|
|
2010-11-26
|
37.54
|
745687
|
|
2010-11-29
|
37.53
|
1115005
|
|
2010-11-30
|
37.16
|
1427784
|
|
2010-12-01
|
38.06
|
1308805
|
|
2010-12-02
|
37.9
|
1316791
|
|
2010-12-03
|
37.6
|
902510
|
|
2010-12-06
|
38.28
|
1417098
|
|
2010-12-07
|
38.4
|
1287416
|
|
2010-12-08
|
37.25
|
1257369
|
|
2010-12-09
|
37.8
|
1025424
|
|
2010-12-10
|
38.65
|
856183
|
|
2010-12-13
|
39.15
|
1877584
|
|
2010-12-14
|
38.61
|
1239664
|
|
2010-12-15
|
38.25
|
1576028
|
|
2010-12-16
|
38.91
|
1437689
|
|
2010-12-17
|
39.94
|
3099862
|
|
2010-12-20
|
40
|
1039990
|
|
2010-12-21
|
40.23
|
970601
|
|
2010-12-22
|
40.2
|
523897
|
|
2010-12-23
|
40.03
|
573587
|
|
2010-12-24
|
40.16
|
75556
|
|
2010-12-27
|
40.16
|
75556
|
|
2010-12-28
|
40.16
|
75556
|
|
2010-12-29
|
40.35
|
504627
|
|
2010-12-30
|
40.12
|
558090
|
|
2010-12-31
|
40.3
|
382145
|
|
2011-01-03
|
40.3
|
382145
|
|
2011-01-04
|
40.03
|
1098212
|
|
2011-01-05
|
39.71
|
869602
|
|
2011-01-06
|
39.26
|
1089658
|
|
2011-01-07
|
37.81
|
1348101
|
|
2011-01-10
|
37.89
|
1448064
|
|
2011-01-11
|
38.54
|
2593936
|
|
2011-01-12
|
39.06
|
1020802
|
|
2011-01-13
|
39.25
|
1016387
|
|
2011-01-14
|
39.52
|
1016316
|
|
2011-01-17
|
39.59
|
208699
|
|
2011-01-18
|
40.31
|
872121
|
|
2011-01-19
|
39.8
|
890629
|
|
2011-01-20
|
38.1
|
1150156
|
|
2011-01-21
|
37.78
|
1702318
|
|
2011-01-24
|
38.68
|
768716
|
|
2011-01-25
|
38.12
|
819202
|
|
2011-01-26
|
39.06
|
951540
|
|
2011-01-27
|
38.56
|
561678
|
|
2011-01-28
|
39.96
|
1718982
|
|
2011-01-31
|
41.51
|
1796766
|
|
2011-02-01
|
42.18
|
1925202
|
|
2011-02-02
|
42.46
|
1648003
|
|
2011-02-03
|
42.4
|
1393924
|
|
2011-02-04
|
41.4
|
826403
|
|
2011-02-07
|
40.94
|
1131982
|
|
2011-02-08
|
40.91
|
1051849
|
|
2011-02-09
|
42.09
|
1194571
|
|
2011-02-10
|
42.23
|
844243
|
|
2011-02-11
|
41.55
|
462848
|
|
2011-02-14
|
43.14
|
1555254
|
|
2011-02-15
|
42.53
|
868231
|
|
2011-02-16
|
42.09
|
890009
|
|
2011-02-17
|
42.47
|
774790
|
|
2011-02-18
|
41.34
|
1383700
|
|
2011-02-21
|
41.34
|
1383700
|
|
2011-02-22
|
39.97
|
1537318
|
|
2011-02-23
|
39.89
|
1602965
|
|
2011-02-24
|
39.45
|
956405
|
|
2011-02-25
|
40.26
|
1456026
|
|
2011-02-28
|
39.53
|
1208168
|
|
2011-03-01
|
39.5
|
894079
|
|
2011-03-02
|
39.05
|
1165333
|
|
2011-03-03
|
39.36
|
1453763
|
|
2011-03-04
|
39.48
|
939369
|
|
2011-03-07
|
37.89
|
1810466
|
|
2011-03-08
|
38.35
|
874667
|
|
2011-03-09
|
37.25
|
979589
|
|
2011-03-10
|
36.51
|
1008931
|
|
2011-03-11
|
36.32
|
642960
|
|
2011-03-14
|
31.7
|
13335954
|
|
2011-03-15
|
32.07
|
9859904
|
|
2011-03-16
|
29.43
|
6909778
|
|
2011-03-17
|
27.73
|
6139034
|
|
2011-03-18
|
28.96
|
5443490
|
|
2011-03-21
|
31.09
|
4605837
|
|
2011-03-22
|
31.53
|
3064886
|
|
2011-03-23
|
30.97
|
2228886
|
|
2011-03-24
|
30.21
|
1656401
|
|
2011-03-25
|
30.56
|
1359800
|
|
2011-03-28
|
29.29
|
2819244
|
|
2011-03-29
|
28.91
|
2804067
|
|
2011-03-30
|
29
|
1954072
|
|
2011-03-31
|
29.16
|
1536021
|
|
2011-04-01
|
29.44
|
1763207
|
|
2011-04-04
|
29.87
|
1367479
|
|
2011-04-05
|
29.76
|
1634240
|
|
2011-04-06
|
29.25
|
1450754
|
|
2011-04-07
|
28.61
|
1990060
|
|
2011-04-08
|
28.62
|
1115577
|
|
2011-04-11
|
27.73
|
1935428
|
|
2011-04-12
|
27.16
|
2761644
|
|
2011-04-13
|
27.07
|
3011455
|
|
2011-04-14
|
26.92
|
1361563
|
|
2011-04-15
|
27.3
|
1104671
|
|
2011-04-18
|
27.14
|
1058333
|
|
2011-04-19
|
27.14
|
691429
|
|
2011-04-20
|
27.67
|
1282350
|
|
2011-04-21
|
27.78
|
631267
|
|
2011-04-22
|
27.78
|
631267
|
|
2011-04-25
|
27.68
|
481244
|
|
2011-04-26
|
27.86
|
480580
|
|
2011-04-27
|
27.97
|
1015487
|
|
2011-04-28
|
28.01
|
788004
|
|
2011-04-29
|
27.93
|
716820
|
|
2011-05-02
|
29.2
|
1656879
|
|
2011-05-03
|
28.64
|
1267038
|
|
2011-05-04
|
28.04
|
1063353
|
|
2011-05-05
|
27.68
|
1407283
|
|
2011-05-06
|
27.52
|
1015918
|
|
2011-05-09
|
27.93
|
766509
|
|
2011-05-10
|
27.91
|
198350
|
|
2011-05-11
|
27.91
|
198350
|
|
2011-05-12
|
25.37
|
2436902
|
|
2011-05-13
|
25.44
|
1283085
|
|
2011-05-16
|
25.92
|
1222316
|
|
2011-05-17
|
25.95
|
4312611
|
|
2011-05-18
|
26.89
|
578605
|
|
2011-05-19
|
26.53
|
792986
|
|
2011-05-20
|
26.36
|
1390842
|
|
2011-05-23
|
26.36
|
1390842
|
|
2011-05-24
|
26.69
|
900325
|
|
2011-05-25
|
27.77
|
1285555
|
|
2011-05-26
|
27.82
|
704645
|
|
2011-05-27
|
28.3
|
964440
|
|
2011-05-30
|
27.36
|
879932
|
|
2011-05-31
|
27.08
|
1212756
|
|
2011-06-01
|
27.46
|
1059201
|
|
2011-06-02
|
28.02
|
1054842
|
|
2011-06-03
|
27.56
|
746942
|
|
2011-06-06
|
26.63
|
787807
|
|
2011-06-07
|
26.52
|
638748
|
|
2011-06-08
|
25.88
|
1176035
|
|
2011-06-09
|
25.89
|
925262
|
|
2011-06-10
|
25.5
|
1133184
|
|
2011-06-13
|
24.6
|
1578325
|
|
2011-06-14
|
24.42
|
1698547
|
|
2011-06-15
|
24.13
|
1197393
|
|
2011-06-16
|
23.91
|
1234091
|
|
2011-06-17
|
23.33
|
2650302
|
|
2011-06-20
|
22.74
|
1530653
|
|
2011-06-21
|
23.9
|
1196304
|
|
2011-06-22
|
23.75
|
1043632
|
|
2011-06-23
|
24.15
|
1296974
|
|
2011-06-24
|
24.45
|
1084336
|
|
2011-06-27
|
24.57
|
973327
|
|
2011-06-28
|
24.86
|
503663
|
|
2011-06-29
|
25.07
|
667780
|
|
2011-06-30
|
25.44
|
736617
|
|
2011-07-01
|
25.44
|
736617
|
|
2011-07-04
|
25.97
|
367446
|
|
2011-07-05
|
25.41
|
1636294
|
|
2011-07-06
|
25.71
|
1188180
|
|
2011-07-07
|
25.49
|
1030554
|
|
2011-07-08
|
25.43
|
702478
|
|
2011-07-11
|
24.7
|
1072908
|
|
2011-07-12
|
24.44
|
1379813
|
|
2011-07-13
|
24.7
|
801546
|
|
2011-07-14
|
24.24
|
673569
|
|
2011-07-15
|
24.13
|
589453
|
|
2011-07-18
|
24.47
|
557135
|
|
2011-07-19
|
24.85
|
677057
|
|
2011-07-20
|
24.74
|
3954442
|
|
2011-07-21
|
25.46
|
835963
|
|
2011-07-22
|
25.93
|
1156308
|
|
2011-07-25
|
26.35
|
1402977
|
|
2011-07-26
|
26.79
|
1993835
|
|
2011-07-27
|
25.84
|
1612225
|
|
2011-07-28
|
25.91
|
668605
|
|
2011-07-29
|
25.41
|
912045
|
|
2011-08-01
|
25.41
|
916545
|
|
2011-08-02
|
24.6
|
817081
|
|
2011-08-03
|
24.6
|
1264619
|
|
2011-08-04
|
23.76
|
2369281
|
|
2011-08-05
|
24.6
|
817081
|
|
2011-08-08
|
21.97
|
1859910
|
|
2011-08-09
|
21.64
|
5232472
|
|
2011-08-10
|
21.67
|
3465573
|
|
2011-08-11
|
22.48
|
2125346
|
|
2011-08-12
|
22.44
|
1073326
|
|
2011-08-15
|
23.36
|
938599
|
|
2011-08-16
|
22.35
|
1553209
|
|
2011-08-17
|
22.2
|
848868
|
|
2011-08-18
|
21.24
|
1159145
|
|
2011-08-19
|
20.55
|
1502766
|
|
2011-08-22
|
20.63
|
822695
|
|
2011-08-23
|
21.58
|
1165765
|
|
2011-08-24
|
21.98
|
1134675
|
|
2011-08-25
|
22.03
|
975572
|
|
2011-08-26
|
21.87
|
1398258
|
|
2011-08-29
|
22.2
|
699339
|
|
2011-08-30
|
22.55
|
807103
|
|
2011-08-31
|
22.73
|
1093165
|
|
2011-09-01
|
22.75
|
1656799
|
|
2011-09-02
|
22.23
|
876151
|
|
2011-09-05
|
22.23
|
876151
|
|
2011-09-06
|
21.9
|
1114909
|
|
2011-09-07
|
22.63
|
667495
|
|
2011-09-08
|
22.26
|
694806
|
|
2011-09-09
|
21.26
|
1001204
|
|
2011-09-12
|
20.5
|
1035908
|
|
2011-09-13
|
20.73
|
838028
|
|
2011-09-14
|
20.73
|
889146
|
|
2011-09-15
|
21.41
|
1103353
|
|
2011-09-16
|
21.11
|
2228859
|
|
2011-09-19
|
20.68
|
617338
|
|
2011-09-20
|
20.24
|
854317
|
|
2011-09-21
|
20.05
|
1723017
|
|
2011-09-22
|
19.41
|
3271639
|
|
2011-09-23
|
19
|
1098159
|
|
2011-09-26
|
19.63
|
1259481
|
|
2011-09-27
|
20.09
|
1394148
|
|
2011-09-28
|
19.05
|
1011299
|
|
2011-09-29
|
19.13
|
1228000
|
|
2011-09-30
|
19.24
|
1685469
|
|
2011-10-03
|
18.24
|
1170383
|
|
2011-10-04
|
18.89
|
1760604
|
|
2011-10-05
|
19.79
|
1040397
|
|
2011-10-06
|
20.43
|
1532767
|
|
2011-10-10
|
19.93
|
1368836
|
|
2011-10-11
|
20.57
|
3357854
|
|
2011-10-12
|
21.14
|
1322186
|
|
2011-10-13
|
21.05
|
940627
|
|
2011-10-14
|
21.48
|
1245383
|
|
2011-10-17
|
20.8
|
817302
|
|
2011-10-18
|
21.5
|
1520462
|
|
2011-10-19
|
20.52
|
1523014
|
|
2011-10-20
|
19.91
|
2333980
|
|
2011-10-21
|
20.25
|
1124119
|
|
2011-10-24
|
20.92
|
1405078
|
|
2011-10-25
|
20.88
|
2091651
|
|
2011-10-26
|
21.01
|
1403787
|
|
2011-10-27
|
22.6
|
2879213
|
|
2011-10-28
|
22.47
|
1266239
|
|
2011-10-31
|
21.39
|
1218343
|
|
2011-11-01
|
21.05
|
1713378
|
|
2011-11-02
|
21.53
|
902543
|
|
2011-11-03
|
21.84
|
1278787
|
|
2011-11-04
|
21.77
|
1663510
|
|
2011-11-07
|
20.35
|
3116705
|
|
2011-11-08
|
20.64
|
2195919
|
|
2011-11-09
|
19.73
|
2673841
|
|
2011-11-10
|
19.69
|
1558092
|
|
2011-11-11
|
20.03
|
756135
|
|
2011-11-14
|
20.18
|
832158
|
|
2011-11-15
|
20.55
|
1294458
|
|
2011-11-16
|
20.12
|
4331700
|
|
2011-11-17
|
19.45
|
1185787
|
|
2011-11-18
|
19.38
|
953653
|
|
2011-11-21
|
18.86
|
2216591
|
|
2011-11-22
|
18.29
|
1456410
|
|
2011-11-23
|
17.64
|
1283054
|
|
2011-11-24
|
17.51
|
254284
|
|
2011-11-25
|
17.37
|
664472
|
|
2011-11-28
|
18.23
|
1540360
|
|
2011-11-29
|
18.03
|
1268753
|
|
2011-11-30
|
19.32
|
1299750
|
|
2011-12-01
|
19.03
|
1512194
|
|
2011-12-02
|
19.37
|
1348220
|
|
2011-12-05
|
19.43
|
665886
|
|
2011-12-06
|
18.92
|
1043644
|
|
2011-12-07
|
19.01
|
1185175
|
|
2011-12-08
|
18.4
|
799319
|
|
2011-12-09
|
18.79
|
683223
|
|
2011-12-12
|
18.41
|
858921
|
|
2011-12-13
|
18.04
|
1185383
|
|
2011-12-14
|
17.79
|
1240763
|
|
2011-12-15
|
17.86
|
1145317
|
|
2011-12-16
|
17.75
|
2076909
|
|
2011-12-19
|
17.81
|
1042979
|
|
2011-12-20
|
18.28
|
1058102
|
|
2011-12-21
|
18.52
|
704855
|
|
2011-12-22
|
18.49
|
991889
|
|
2011-12-27
|
18.3
|
473555
|
|
2011-12-28
|
17.78
|
498104
|
|
2011-12-29
|
18.14
|
302889
|
|
2012-01-02
|
18.41
|
475269
|
|
2012-01-03
|
19
|
966671
|
|
2012-01-04
|
19.31
|
706057
|
|
2012-01-05
|
19.18
|
540732
|
|
2012-01-06
|
19.08
|
381501
|
|
2012-01-09
|
18.89
|
608616
|
|
2012-01-10
|
19.07
|
849317
|
|
2012-01-11
|
19.63
|
752480
|
|
2012-01-12
|
20.67
|
3913109
|
|
2012-01-13
|
20.65
|
1158684
|
|
2012-01-16
|
21.71
|
729885
|
|
2012-01-17
|
21.9
|
1566015
|
|
2012-01-18
|
22.9
|
2156178
|
|
2012-01-19
|
23.23
|
1368878
|
|
2012-01-20
|
23.3
|
1390141
|
|
2012-01-23
|
23.79
|
1864155
|
|
2012-01-24
|
23.54
|
3682684
|
|
2012-01-25
|
23.85
|
1754873
|
|
2012-01-26
|
23.68
|
950450
|
|
2012-01-27
|
23.73
|
748480
|
|
2012-01-30
|
23.66
|
2077370
|
|
2012-01-31
|
23.26
|
1237965
|
|
2012-02-01
|
23.45
|
1178654
|
|
2012-02-02
|
23.57
|
889404
|
|
2012-02-03
|
23.58
|
1099177
|
|
2012-02-06
|
23.54
|
756596
|
|
2012-02-07
|
23.54
|
935092
|
|
2012-02-08
|
23.08
|
759227
|
|
2012-02-09
|
23.36
|
1877122
|
|
2012-02-10
|
23.17
|
1356643
|
|
2012-02-13
|
22.75
|
990018
|
|
2012-02-14
|
22.3
|
1962505
|
|
2012-02-15
|
22.65
|
1355751
|
|
2012-02-16
|
23.41
|
1068789
|
|
2012-02-20
|
23.93
|
1312879
|
|
2012-02-21
|
25.09
|
2132043
|
|
2012-02-22
|
25.78
|
5759301
|
|
2012-02-23
|
25.04
|
2466597
|
|
2012-02-24
|
25.2
|
1331204
|
|
2012-02-27
|
24.93
|
946932
|
|
2012-02-28
|
24.8
|
809509
|
|
2012-02-29
|
24.3
|
1833782
|
|
2012-03-01
|
24.41
|
1020539
|
|
2012-03-02
|
23.93
|
929352
|
|
2012-03-05
|
23.8
|
1029320
|
|
2012-03-06
|
22.97
|
1505342
|
|
2012-03-07
|
22.92
|
1317363
|
|
2012-03-08
|
23.16
|
967042
|
|
2012-03-09
|
23.4
|
787696
|
|
2012-03-12
|
23.53
|
947781
|
|
2012-03-13
|
24.13
|
1021587
|
|
2012-03-14
|
22.72
|
1703966
|
|
2012-03-16
|
22.95
|
4515285
|
|
2012-03-19
|
23.25
|
1129676
|
|
2012-03-20
|
23.25
|
1055076
|
|
2012-03-21
|
22.81
|
870726
|
|
2012-03-22
|
22.58
|
1608126
|
|
2012-03-23
|
22.72
|
774806
|
|
2012-03-26
|
22.62
|
1632912
|
|
2012-03-27
|
22.48
|
820200
|
|
2012-03-28
|
21.69
|
1108808
|
|
2012-03-29
|
21.51
|
6690819
|
|
2012-03-30
|
21.41
|
1256851
|
|
2012-04-02
|
21.39
|
953165
|
|
2012-04-03
|
20.69
|
1445610
|
|
2012-04-04
|
20.56
|
1015467
|
|
2012-04-06
|
20.31
|
1293979
|
|
2012-04-09
|
20.05
|
803858
|
|
2012-04-10
|
19.9
|
818514
|
|
2012-04-11
|
19.81
|
909998
|
|
2012-04-12
|
20.94
|
1105657
|
|
2012-04-13
|
20.45
|
1494177
|
|
2012-04-16
|
20.48
|
4795772
|
|
2012-04-17
|
21.18
|
1530090
|
|
2012-04-18
|
20.88
|
1246301
|
|
2012-04-19
|
21.07
|
2370679
|
|
2012-04-20
|
22.01
|
1587402
|
|
2012-04-23
|
21.3
|
2413854
|
|
2012-04-24
|
21.16
|
1358214
|
|
2012-04-25
|
21.56
|
701164
|
|
2012-04-26
|
21.57
|
474796
|
|
2012-04-27
|
21.86
|
492449
|
|
2012-04-30
|
21.86
|
901775
|
|
2012-05-01
|
22.47
|
2489003
|
|
2012-05-02
|
23.05
|
924513
|
|
2012-05-03
|
22.71
|
1752053
|
|
2012-05-04
|
22.37
|
1309621
|
|
2012-05-07
|
22.36
|
788401
|
|
2012-05-08
|
21.77
|
948849
|
|
2012-05-09
|
21.71
|
875429
|
|
2012-05-10
|
21.5
|
929538
|
|
2012-05-11
|
21.59
|
580789
|
|
2012-05-14
|
21.14
|
580755
|
|
2012-05-15
|
20.04
|
1046752
|
|
2012-05-16
|
19.61
|
954894
|
|
2012-05-17
|
19.47
|
845799
|
|
2012-05-21
|
19.34
|
679426
|
|
2012-05-22
|
19.5
|
750471
|
|
2012-05-23
|
19.73
|
1001564
|
|
2012-05-24
|
19.82
|
915348
|
|
2012-05-25
|
19.76
|
492348
|
|
2012-05-30
|
19.81
|
860151
|
|
2012-05-31
|
19.86
|
1271314
|
|
2012-06-01
|
19.41
|
617205
|
|
2012-06-05
|
19.75
|
636112
|
|
2012-06-06
|
20.17
|
1046044
|
|
2012-06-07
|
19.96
|
914148
|
|
2012-06-08
|
19.72
|
554205
|
|
2012-06-14
|
20.45
|
937759
|
|
2012-06-15
|
21.2
|
2495669
|
|
2012-06-18
|
21.38
|
924036
|
|
2012-06-19
|
21.89
|
1107357
|
|
2012-06-20
|
21.63
|
598461
|
|
2012-06-21
|
21.43
|
1218935
|
|
2012-06-22
|
21.83
|
756560
|
|
2012-06-25
|
21.13
|
810838
|
|
2012-06-26
|
21.29
|
884411
|
|
2012-06-27
|
21.96
|
1310254
|
|
2012-06-28
|
22.4
|
1155786
|
|
2012-06-29
|
22.37
|
1237269
|
|
2012-07-02
|
22.37
|
1237269
|
|
2012-07-03
|
23.12
|
1048958
|
|
2012-07-04
|
23.32
|
297233
|
|
2012-07-05
|
22.74
|
1047268
|
|
2012-07-06
|
22.62
|
552143
|
|
2012-07-09
|
22.63
|
600390
|
|
2012-07-10
|
22.39
|
797978
|
|
2012-07-11
|
22.51
|
644030
|
|
2012-07-12
|
22.28
|
641635
|
|
2012-07-13
|
22.65
|
651463
|
|
2012-07-16
|
22.34
|
2053667
|
|
2012-07-17
|
22.23
|
488154
|
|
2012-07-18
|
22.34
|
439862
|
|
2012-07-19
|
22.76
|
2052155
|
|
2012-07-20
|
22.87
|
643317
|
|
2012-07-23
|
22.35
|
2453835
|
|
2012-07-24
|
21.96
|
500862
|
|
2012-07-25
|
22.35
|
695511
|
|
2012-07-26
|
22.64
|
897338
|
|
2012-07-27
|
22.08
|
2963331
|
|
2012-07-30
|
21.66
|
2468182
|
|
2012-07-31
|
21
|
1589660
|
|
2012-08-01
|
20.45
|
1142956
|
|
2012-08-02
|
20.35
|
1071143
|
|
2012-08-03
|
20.68
|
648490
|
|
2012-08-06
|
20.68
|
648490
|
|
2012-08-07
|
20.94
|
1011672
|
|
2012-08-08
|
20.57
|
2406176
|
|
2012-08-09
|
20.61
|
694562
|
|
2012-08-10
|
20.68
|
1400262
|
|
2012-08-13
|
20.28
|
794151
|
|
2012-08-14
|
20.38
|
674858
|
|
2012-08-15
|
20.91
|
4870009
|
|
2012-08-16
|
22.19
|
1720161
|
|
2012-08-17
|
22.31
|
843625
|
|
2012-08-20
|
22.34
|
570039
|
|
2012-08-21
|
22.54
|
961254
|
|
2012-08-22
|
22.74
|
702149
|
|
2012-08-23
|
22.8
|
486262
|
|
2012-08-24
|
22.46
|
675171
|
|
2012-08-27
|
22.23
|
552930
|
|
2012-08-28
|
21.99
|
938475
|
|
2012-08-29
|
21.94
|
461316
|
|
2012-08-30
|
21.71
|
1099066
|
|
2012-08-31
|
21.48
|
871033
|
|
2012-09-03
|
21.48
|
871033
|
|
2012-09-04
|
21.18
|
2201969
|
|
2012-09-05
|
21.5
|
685768
|
|
2012-09-06
|
21.47
|
742608
|
|
2012-09-07
|
21.98
|
802702
|
|
2012-09-10
|
21.8
|
483309
|
|
2012-09-11
|
21.64
|
546464
|
|
2012-09-12
|
21.12
|
1273110
|
|
2012-09-13
|
21.28
|
1255148
|
|
2012-09-14
|
21.1
|
1292781
|
|
2012-09-17
|
21.07
|
679030
|
|
2012-09-18
|
21.25
|
1093769
|
|
2012-09-19
|
21.01
|
613401
|
|
2012-09-20
|
21
|
517523
|
|
2012-09-21
|
20.69
|
2821856
|
|
2012-09-24
|
20.52
|
660740
|
|
2012-09-25
|
20.24
|
1640029
|
|
2012-09-26
|
19.34
|
2028315
|
|
2012-09-27
|
19.67
|
1329681
|
|
2012-09-28
|
19.15
|
1547021
|
|
2012-10-01
|
19.28
|
988422
|
|
2012-10-02
|
19.75
|
2620990
|
|
2012-10-03
|
19.17
|
1364427
|
|
2012-10-04
|
19.32
|
1437063
|
|
2012-10-05
|
19.07
|
639993
|
|
2012-10-08
|
19.07
|
639993
|
|
2012-10-09
|
18.87
|
1212404
|
|
2012-10-10
|
18.86
|
513566
|
|
2012-10-11
|
18.77
|
779378
|
|
2012-10-12
|
18.7
|
2055779
|
|
2012-10-15
|
18.76
|
493394
|
|
2012-10-16
|
19.2
|
524310
|
|
2012-10-17
|
19.28
|
931685
|
|
2012-10-18
|
19.55
|
810695
|
|
2012-10-19
|
19.12
|
820817
|
|
2012-10-22
|
19.03
|
759443
|
|
2012-10-23
|
18.6
|
1099060
|
|
2012-10-24
|
18.41
|
573362
|
|
2012-10-25
|
18.84
|
527671
|
|
2012-10-26
|
18.89
|
524174
|
|
2012-10-29
|
18.7
|
153823
|
|
2012-10-30
|
19.08
|
281157
|
|
2012-10-31
|
19.37
|
877266
|
|
2012-11-01
|
18.4
|
3550180
|
|
2012-11-02
|
18.49
|
3442605
|
|
2012-11-05
|
18.25
|
952782
|
|
2012-11-06
|
18.29
|
874327
|
|
2012-11-07
|
17.87
|
1629514
|
|
2012-11-08
|
17.22
|
1624202
|
|
2012-11-09
|
17.54
|
2815347
|
|
2012-11-12
|
17.66
|
1652412
|
|
2012-11-13
|
17.37
|
537522
|
|
2012-11-14
|
16.84
|
1033909
|
|
2012-11-15
|
16.75
|
819326
|
|
2012-11-16
|
16.87
|
901419
|
|
2012-11-19
|
17.14
|
773270
|
|
2012-11-20
|
16.89
|
859061
|
|
2012-11-21
|
16.77
|
906216
|
|
2012-11-22
|
16.84
|
174678
|
|
2012-11-23
|
17.49
|
1416402
|
|
2012-11-26
|
17.36
|
831068
|
|
2012-11-27
|
17.53
|
1454144
|
|
2012-11-28
|
18.1
|
2218986
|
|
2012-11-29
|
18.39
|
1277196
|
|
2012-11-30
|
18.12
|
1042403
|
|
2012-12-03
|
18.03
|
690160
|
|
2012-12-04
|
18.26
|
1164305
|
|
2012-12-05
|
18.45
|
1234774
|
|
2012-12-06
|
18.59
|
645333
|
|
2012-12-07
|
18.45
|
697329
|
|
2012-12-10
|
18.62
|
1200423
|
|
2012-12-11
|
19.01
|
1283203
|
|
2012-12-12
|
19.21
|
986442
|
|
2012-12-13
|
19.14
|
577488
|
|
2012-12-14
|
19.28
|
1243378
|
|
2012-12-17
|
19.84
|
1491868
|
|
2012-12-18
|
20
|
1432288
|
|
2012-12-19
|
20.51
|
1254777
|
|
2012-12-20
|
20.6
|
1364075
|
|
2012-12-21
|
19.91
|
2547913
|
|
2012-12-24
|
19.81
|
387999
|
|
2012-12-25
|
19.81
|
387999
|
|
2012-12-26
|
19.81
|
387999
|
|
2012-12-27
|
19.53
|
653557
|
|
2012-12-28
|
19.2
|
560322
|
|
2012-12-31
|
19.59
|
517734
|
|
2013-01-01
|
19.59
|
517734
|
|
2013-01-02
|
19.96
|
933803
|
|
2013-01-03
|
19.74
|
503203
|
|
2013-01-04
|
19.36
|
1184898
|
|
2013-01-07
|
19.68
|
722069
|
|
2013-01-08
|
19.55
|
675810
|
|
2013-01-09
|
19.97
|
748146
|
|
2013-01-10
|
20.45
|
1329645
|
|
2013-01-11
|
20.16
|
730930
|
|
2013-01-14
|
20.87
|
1640974
|
|
2013-01-15
|
21.16
|
3302766
|
|
2013-01-16
|
20.79
|
865951
|
|
2013-01-17
|
21
|
848502
|
|
2013-01-18
|
21.35
|
2698853
|
|
2013-01-21
|
21.7
|
2565052
|
|
2013-01-22
|
21.35
|
727870
|
|
2013-01-23
|
21.35
|
549585
|
|
2013-01-24
|
21.58
|
597168
|
|
2013-01-25
|
21.54
|
450672
|
|
2013-01-28
|
21.21
|
1137823
|
|
2013-01-29
|
21.3
|
2815463
|
|
2013-01-30
|
21.6
|
1310498
|
|
2013-01-31
|
21.5
|
1383193
|
|
2013-02-01
|
21.72
|
694933
|
|
2013-02-04
|
21.75
|
860296
|
|
2013-02-05
|
21.65
|
894619
|
|
2013-02-06
|
21.74
|
868097
|
|
2013-02-07
|
21.66
|
1004392
|
|
2013-02-08
|
21.71
|
1396300
|
|
2013-02-11
|
21.05
|
4055258
|
|
2013-02-12
|
21.09
|
2476960
|
|
2013-02-13
|
21.08
|
1068403
|
|
2013-02-14
|
21.51
|
1123787
|
|
2013-02-15
|
21.74
|
1197593
|
|
2013-02-19
|
22.52
|
2240260
|
|
2013-02-20
|
22.23
|
2787538
|
|
2013-02-21
|
22.31
|
2042165
|
|
2013-02-22
|
22.44
|
1035998
|
|
2013-02-25
|
22.15
|
1238289
|
|
2013-02-26
|
21.62
|
2498807
|
|
2013-02-27
|
22.06
|
1025496
|
|
2013-02-28
|
22
|
1367287
|
|
2013-03-01
|
21.47
|
1482604
|
|
2013-03-04
|
21.06
|
883860
|
|
2013-03-05
|
21.22
|
1244138
|
|
2013-03-06
|
21.51
|
698688
|
|
2013-03-07
|
21.56
|
635016
|
|
2013-03-08
|
21.6
|
495611
|
|
2013-03-11
|
22.07
|
912175
|
|
2013-03-12
|
22.1
|
1187417
|
|
2013-03-13
|
21.71
|
1108904
|
|
2013-03-14
|
21.61
|
1473339
|
|
2013-03-15
|
21.82
|
1790984
|
|
2013-03-18
|
21.64
|
491769
|
|
2013-03-19
|
21.59
|
997354
|
|
2013-03-20
|
21.76
|
762821
|
|
2013-03-21
|
21.7
|
811637
|
|
2013-03-22
|
21.99
|
923798
|
|
2013-03-25
|
21.79
|
659510
|
|
2013-03-26
|
21.49
|
603812
|
|
2013-03-27
|
21.48
|
548126
|
|
2013-03-28
|
21.08
|
1057972
|
|
2013-04-01
|
20.8
|
609634
|
|
2013-04-02
|
20.71
|
1222064
|
|
2013-04-03
|
19.77
|
3058137
|
|
2013-04-04
|
19.82
|
995180
|
|
2013-04-05
|
19.8
|
1103933
|
|
2013-04-08
|
19.75
|
707510
|
|
2013-04-09
|
20.13
|
754042
|
|
2013-04-10
|
20.03
|
839930
|
|
2013-04-11
|
19.79
|
1024168
|
|
2013-04-12
|
19.18
|
1062437
|
|
2013-04-15
|
18.56
|
1364863
|
|
2013-04-16
|
18.65
|
1260581
|
|
2013-04-17
|
18.14
|
1395462
|
|
2013-04-18
|
18.24
|
574563
|
|
2013-04-19
|
18.2
|
881965
|
|
2013-04-22
|
18.5
|
685676
|
|
2013-04-23
|
18.71
|
1603448
|
|
2013-04-24
|
19.8
|
1388672
|
|
2013-04-25
|
19.44
|
766731
|
|
2013-04-26
|
19.15
|
1121021
|
|
2013-04-29
|
19.21
|
412806
|
|
2013-04-30
|
19.64
|
1072000
|
|
2013-05-01
|
19.55
|
1741976
|
|
2013-05-02
|
19.51
|
977811
|
|
2013-05-03
|
19.95
|
904943
|
|
2013-05-06
|
20.11
|
511904
|
|
2013-05-07
|
20.39
|
3843705
|
|
2013-05-08
|
20.85
|
1080921
|
|
2013-05-09
|
20.72
|
912035
|
|
2013-05-10
|
21.14
|
774246
|
|
2013-05-13
|
21.03
|
562533
|
|
2013-05-14
|
21.1
|
1165650
|
|
2013-05-15
|
21.35
|
960203
|
|
2013-05-16
|
21.56
|
2104078
|
|
2013-05-17
|
21.85
|
1042424
|
|
2013-05-21
|
22.89
|
2322151
|
|
2013-05-22
|
22.97
|
1897764
|
|
2013-05-23
|
22.42
|
1405125
|
|
2013-05-24
|
22.68
|
923893
|
|
2013-05-27
|
22.45
|
294522
|
|
2013-05-28
|
22.78
|
1075148
|
|
2013-05-29
|
22.74
|
895672
|
|
2013-05-30
|
22.82
|
1794594
|
|
2013-05-31
|
22.54
|
1451218
|
|
2013-06-03
|
22.41
|
566206
|
|
2013-06-04
|
22.35
|
453645
|
|
2013-06-05
|
22.05
|
1289535
|
|
2013-06-06
|
22.14
|
1078591
|
|
2013-06-07
|
22.06
|
801191
|
|
2013-06-10
|
22.04
|
1210555
|
|
2013-06-11
|
21.31
|
785863
|
|
2013-06-12
|
20.98
|
845734
|
|
2013-06-13
|
21.24
|
1517811
|
|
2013-06-14
|
21.23
|
1116184
|
|
2013-06-17
|
21.61
|
669494
|
|
2013-06-18
|
22
|
867418
|
|
2013-06-19
|
21.46
|
941568
|
|
2013-06-20
|
21.39
|
1580694
|
|
2013-06-21
|
21.46
|
1747911
|
|
2013-06-24
|
21.25
|
822310
|
|
2013-06-25
|
21.81
|
1257332
|
|
2013-06-26
|
21.67
|
659746
|
|
2013-06-27
|
21.66
|
460568
|
|
2013-06-28
|
21.71
|
758404
|
|
2013-07-02
|
21.81
|
816132
|
|
2013-07-03
|
21.72
|
544220
|
|
2013-07-04
|
21.69
|
89847
|
|
2013-07-05
|
21.85
|
2769658
|
|
2013-07-08
|
22.67
|
707357
|
|
2013-07-09
|
23.12
|
851082
|
|
2013-07-10
|
23.02
|
840659
|
|
2013-07-11
|
23.03
|
674632
|
|
2013-07-12
|
22.8
|
771511
|
|
2013-07-15
|
22.23
|
1937168
|
|
2013-07-16
|
21.77
|
877036
|
|
2013-07-17
|
21.87
|
849466
|
|
2013-07-18
|
22.11
|
708094
|
|
2013-07-19
|
22.02
|
498903
|
|
2013-07-22
|
22.76
|
1008113
|
|
2013-07-23
|
21.86
|
1649189
|
|
2013-07-24
|
21.77
|
736145
|
|
2013-07-25
|
21.79
|
624011
|
|
2013-07-26
|
21.89
|
1016308
|
|
2013-07-29
|
21.13
|
1010237
|
|
2013-07-30
|
21.35
|
951330
|
|
2013-07-31
|
20.86
|
1196586
|
|
2013-08-01
|
20.53
|
987084
|
|
2013-08-02
|
20.59
|
642008
|
|
2013-08-05
|
20.59
|
642008
|
|
2013-08-06
|
20.07
|
981073
|
|
2013-08-07
|
20.06
|
683394
|
|
2013-08-08
|
20.34
|
761185
|
|
2013-08-09
|
20.25
|
540208
|
|
2013-08-12
|
20.35
|
329636
|
|
2013-08-13
|
20.51
|
370249
|
|
2013-08-14
|
20.6
|
553373
|
|
2013-08-15
|
20.56
|
611126
|
|
2013-08-16
|
20.4
|
819423
|
|
2013-08-19
|
19.99
|
548452
|
|
2013-08-20
|
20.42
|
463280
|
|
2013-08-21
|
20.21
|
1035764
|
|
2013-08-22
|
20.31
|
573445
|
|
2013-08-23
|
20.53
|
373704
|
|
2013-08-26
|
20.45
|
407982
|
|
2013-08-27
|
20.17
|
651621
|
|
2013-08-28
|
20.04
|
546340
|
|
2013-08-29
|
20.1
|
468444
|
|
2013-08-30
|
20.05
|
530434
|
|
2013-09-03
|
20.24
|
372622
|
|
2013-09-04
|
20.21
|
579747
|
|
2013-09-05
|
20.5
|
674638
|
|
2013-09-06
|
20.53
|
555766
|
|
2013-09-09
|
20.39
|
592715
|
|
2013-09-10
|
21.29
|
949768
|
|
2013-09-11
|
20.9
|
868652
|
|
2013-09-12
|
20.88
|
442943
|
|
2013-09-13
|
20.6
|
521486
|
|
2013-09-16
|
20.67
|
362135
|
|
2013-09-17
|
20.48
|
425147
|
|
2013-09-18
|
20.08
|
1712593
|
|
2013-09-19
|
20.02
|
1232656
|
|
2013-09-20
|
19.92
|
2320469
|
|
2013-09-23
|
19.71
|
874394
|
|
2013-09-24
|
19.38
|
894098
|
|
2013-09-25
|
19.09
|
973647
|
|
2013-09-26
|
19.1
|
831671
|
|
2013-09-27
|
18.89
|
1216010
|
|
2013-09-30
|
18.58
|
1088389
|
|
2013-10-01
|
18.94
|
1044721
|
|
2013-10-02
|
18.89
|
696353
|
|
2013-10-03
|
18.7
|
724391
|
|
2013-10-04
|
18.78
|
646782
|
|
2013-10-07
|
18.5
|
685028
|
|
2013-10-08
|
18.46
|
1202379
|
|
2013-10-09
|
18.42
|
1199497
|
|
2013-10-10
|
18.35
|
1663362
|
|
2013-10-11
|
18.09
|
1226353
|
|
2013-10-15
|
18.21
|
725785
|
|
2013-10-16
|
18.26
|
1772412
|
|
2013-10-17
|
18.7
|
911296
|
|
2013-10-18
|
18.87
|
651971
|
|
2013-10-21
|
18.87
|
577643
|
|
2013-10-22
|
19.04
|
932111
|
|
2013-10-23
|
18.92
|
780955
|
|
2013-10-24
|
19.2
|
672902
|
|
2013-10-25
|
19.27
|
828621
|
|
2013-10-28
|
19.32
|
456143
|
|
2013-10-29
|
19
|
1333616
|
|
2013-10-30
|
19.87
|
2858406
|
|
2013-10-31
|
19.79
|
1328573
|
|
2013-11-01
|
19.76
|
667412
|
|
2013-11-04
|
19.7
|
657323
|
|
2013-11-05
|
19.48
|
1089409
|
|
2013-11-06
|
19.86
|
949115
|
|
2013-11-07
|
19.85
|
3077612
|
|
2013-11-08
|
20.03
|
687563
|
|
2013-11-11
|
19.87
|
359550
|
|
2013-11-12
|
19.89
|
756704
|
|
2013-11-13
|
19.88
|
496919
|
|
2013-11-14
|
19.86
|
1013545
|
|
2013-11-15
|
19.91
|
592951
|
|
2013-11-18
|
20.21
|
1028197
|
|
2013-11-19
|
20.34
|
722149
|
|
2013-11-20
|
20.77
|
1028538
|
|
2013-11-21
|
21.14
|
1111826
|
|
2013-11-22
|
21.54
|
1192432
|
|
2013-11-25
|
21.67
|
1466309
|
|
2013-11-26
|
21.13
|
1213477
|
|
2013-11-27
|
21.41
|
693933
|
|
2013-11-28
|
21.39
|
172403
|
|
2013-11-29
|
21.54
|
606001
|
|
2013-12-02
|
21.9
|
1005524
|
|
2013-12-03
|
21.61
|
753949
|
|
2013-12-04
|
21.51
|
694014
|
|
2013-12-05
|
21.32
|
1008288
|
|
2013-12-06
|
21.75
|
830436
|
|
2013-12-09
|
22.16
|
1421008
|
|
2013-12-10
|
22.28
|
1771577
|
|
2013-12-11
|
21.87
|
1175750
|
|
2013-12-12
|
22.06
|
718136
|
|
2013-12-13
|
22.09
|
605279
|
|
2013-12-16
|
22.31
|
1023491
|
|
2013-12-17
|
22.23
|
1069064
|
|
2013-12-18
|
22.21
|
2038155
|
|
2013-12-19
|
22.26
|
1612282
|
|
2013-12-20
|
22.06
|
1940147
|
|
2013-12-23
|
22.1
|
470750
|
|
2013-12-24
|
22.12
|
332684
|
|
2013-12-27
|
22.03
|
787927
|
|
2013-12-30
|
22.22
|
641937
|
|
2013-12-31
|
22.04
|
415714
|
|
2014-01-02
|
21.71
|
730173
|
|
2014-01-03
|
21.39
|
634980
|
|
2014-01-06
|
21.19
|
676443
|
|
2014-01-07
|
21.68
|
823319
|
|
2014-01-08
|
21.81
|
1508377
|
|
2014-01-09
|
21.79
|
632853
|
|
2014-01-10
|
22.09
|
1414189
|
|
2014-01-13
|
21.78
|
1711011
|
|
2014-01-14
|
22.75
|
2181939
|
|
2014-01-15
|
23.53
|
2015222
|
|
2014-01-16
|
24.2
|
3131721
|
|
2014-01-17
|
24.1
|
1426331
|
|
2014-01-20
|
24.97
|
808048
|
|
2014-01-21
|
25.32
|
2768704
|
|
2014-01-22
|
25.08
|
2298660
|
|
2014-01-23
|
24.55
|
1140490
|
|
2014-01-24
|
24.23
|
1221875
|
|
2014-01-27
|
24.75
|
1683692
|
|
2014-01-28
|
24.53
|
1261782
|
|
2014-01-29
|
24.41
|
966152
|
|
2014-01-30
|
24.58
|
1253550
|
|
2014-01-31
|
23.67
|
1692539
|
|
2014-02-03
|
22.41
|
2305826
|
|
2014-02-04
|
22.69
|
1639322
|
|
2014-02-05
|
22.56
|
1271890
|
|
2014-02-06
|
22.73
|
1035181
|
|
2014-02-07
|
23.43
|
1169061
|
|
2014-02-10
|
22.71
|
3601942
|
|
2014-02-11
|
22.87
|
1277893
|
|
2014-02-12
|
23.35
|
1255909
|
|
2014-02-13
|
23.39
|
1244108
|
|
2014-02-14
|
23.84
|
733300
|
|
2014-02-18
|
23.72
|
1548381
|
|
2014-02-19
|
23.77
|
1366849
|
|
2014-02-20
|
23.29
|
1346140
|
|
2014-02-21
|
23.53
|
958039
|
|
2014-02-24
|
23.49
|
1181560
|
|
2014-02-25
|
25.42
|
2774118
|
|
2014-02-26
|
26.69
|
3636287
|
|
2014-02-27
|
26.68
|
2125816
|
|
2014-02-28
|
26.81
|
1821647
|
|
2014-03-03
|
27.21
|
1486367
|
|
2014-03-04
|
27.59
|
1413694
|
|
2014-03-05
|
26.79
|
1714365
|
|
2014-03-06
|
26.65
|
1453198
|
|
2014-03-07
|
26.85
|
1096526
|
|
2014-03-10
|
27.26
|
1223812
|
|
2014-03-11
|
26.62
|
920647
|
|
2014-03-12
|
26.91
|
833447
|
|
2014-03-13
|
27.63
|
2560660
|
|
2014-03-14
|
26.47
|
1466828
|
|
2014-03-17
|
26.76
|
1091423
|
|
2014-03-18
|
27.24
|
1033917
|
|
2014-03-19
|
26.9
|
611186
|
|
2014-03-20
|
26.94
|
658932
|
|
2014-03-21
|
26.81
|
2030887
|
|
2014-03-24
|
26.72
|
916615
|
|
2014-03-25
|
25.87
|
1750017
|
|
2014-03-26
|
25.27
|
1647031
|
|
2014-03-27
|
25.25
|
1615762
|
|
2014-03-28
|
25.43
|
738173
|
|
2014-03-31
|
25.31
|
960383
|
|
2014-04-01
|
26.49
|
1628815
|
|
2014-04-02
|
26.57
|
1001531
|
|
2014-04-03
|
26.77
|
760900
|
|
2014-04-04
|
26.88
|
1230345
|
|
2014-04-07
|
25.47
|
1732804
|
|
2014-04-08
|
25.75
|
1626414
|
|
2014-04-09
|
25.62
|
804436
|
|
2014-04-10
|
25.31
|
1101101
|
|
2014-04-11
|
25.22
|
831998
|
|
2014-04-14
|
25.32
|
936542
|
|
2014-04-15
|
24.91
|
1233849
|
|
2014-04-16
|
24.97
|
1541109
|
|
2014-04-17
|
25.11
|
852259
|
|
2014-04-21
|
25.73
|
638229
|
|
2014-04-22
|
25.77
|
861659
|
|
2014-04-23
|
25.31
|
1009723
|
|
2014-04-24
|
25.22
|
702888
|
|
2014-04-25
|
24.65
|
1149063
|
|
2014-04-28
|
24.13
|
1639328
|
|
2014-04-29
|
23.27
|
3585495
|
|
2014-04-30
|
23.33
|
2838973
|
|
2014-05-01
|
23.13
|
1273996
|
|
2014-05-02
|
23.16
|
687743
|
|
2014-05-05
|
22.58
|
1005354
|
|
2014-05-06
|
22.2
|
1758270
|
|
2014-05-07
|
22.01
|
898738
|
|
2014-05-08
|
21.54
|
901272
|
|
2014-05-09
|
22.15
|
1772991
|
|
2014-05-12
|
22.5
|
1740911
|
|
2014-05-13
|
22.03
|
962207
|
|
2014-05-14
|
21.97
|
657673
|
|
2014-05-15
|
21.66
|
702509
|
|
2014-05-16
|
21.44
|
723849
|
|
2014-05-19
|
21.44
|
723849
|
|
2014-05-20
|
20.94
|
1079136
|
|
2014-05-21
|
21.02
|
704243
|
|
2014-05-22
|
20.85
|
458213
|
|
2014-05-23
|
20.75
|
433632
|
|
2014-05-26
|
21.05
|
170189
|
|
2014-05-27
|
21.26
|
830665
|
|
2014-05-28
|
21.31
|
945798
|
|
2014-05-29
|
21.75
|
879449
|
|
2014-05-30
|
21.68
|
973997
|
|
2014-06-02
|
21.61
|
854559
|
|
2014-06-03
|
21.33
|
491421
|
|
2014-06-04
|
21.47
|
644130
|
|
2014-06-05
|
20.52
|
1695272
|
|
2014-06-06
|
21
|
1301751
|
|
2014-06-09
|
21.29
|
690533
|
|
2014-06-10
|
21.05
|
339770
|
|
2014-06-11
|
21.31
|
649176
|
|
2014-06-12
|
21.41
|
757924
|
|
2014-06-13
|
21.34
|
512970
|
|
2014-06-16
|
21.38
|
674857
|
|
2014-06-17
|
21.33
|
548990
|
|
2014-06-18
|
21.57
|
566095
|
|
2014-06-19
|
21.16
|
1576360
|
|
2014-06-20
|
21.25
|
2263261
|
|
2014-06-23
|
21.23
|
445153
|
|
2014-06-24
|
20.87
|
679142
|
|
2014-06-25
|
20.59
|
580254
|
|
2014-06-26
|
20.63
|
500693
|
|
2014-06-27
|
20.87
|
418371
|
|
2014-06-30
|
20.93
|
495317
|
|
2014-07-02
|
21.13
|
557957
|
|
2014-07-03
|
21.22
|
926216
|
|
2014-07-04
|
21.2
|
164933
|
|
2014-07-07
|
21.34
|
1006133
|
|
2014-07-08
|
21.42
|
834237
|
|
2014-07-09
|
21.01
|
601843
|
|
2014-07-10
|
20.45
|
1565015
|
|
2014-07-11
|
20.42
|
880380
|
|
2014-07-14
|
20.69
|
1037245
|
|
2014-07-15
|
20.67
|
674998
|
|
2014-07-16
|
21.67
|
1497766
|
|
2014-07-17
|
21.82
|
709711
|
|
2014-07-18
|
21.9
|
850692
|
|
2014-07-21
|
22.82
|
1194237
|
|
2014-07-22
|
22.88
|
1165470
|
|
2014-07-23
|
22.98
|
771489
|
|
2014-07-24
|
22.9
|
668617
|
|
2014-07-25
|
22.57
|
1446254
|
|
2014-07-28
|
22.57
|
560347
|
|
2014-07-29
|
22.44
|
660627
|
|
2014-07-30
|
22.4
|
3329285
|
|
2014-07-31
|
21.98
|
1425241
|
|
2014-08-01
|
21.13
|
1542525
|
|
2014-08-05
|
21.25
|
1156680
|
|
2014-08-06
|
21.19
|
784000
|
|
2014-08-07
|
20.81
|
833138
|
|
2014-08-08
|
21.11
|
535908
|
|
2014-08-11
|
21.27
|
683313
|
|
2014-08-12
|
21.17
|
626117
|
|
2014-08-13
|
21.87
|
734995
|
|
2014-08-14
|
22.11
|
719281
|
|
2014-08-15
|
22.4
|
976768
|
|
2014-08-18
|
22.54
|
748988
|
|
2014-08-19
|
22.15
|
839877
|
|
2014-08-20
|
22.55
|
548706
|
|
2014-08-21
|
21.62
|
1223203
|
|
2014-08-22
|
21.8
|
599205
|
|
2014-08-25
|
22.05
|
586060
|
|
2014-08-26
|
21.91
|
332654
|
|
2014-08-27
|
21.14
|
1577261
|
|
2014-08-28
|
20.99
|
904806
|
|
2014-08-29
|
21.26
|
1232605
|
|
2014-09-02
|
21.03
|
901994
|
|
2014-09-03
|
21.17
|
807415
|
|
2014-09-04
|
21.02
|
639077
|
|
2014-09-05
|
20.94
|
624973
|
|
2014-09-08
|
20.77
|
370150
|
|
2014-09-09
|
20.51
|
1239043
|
|
2014-09-10
|
20.66
|
546732
|
|
2014-09-11
|
20.72
|
941508
|
|
2014-09-12
|
21.23
|
1125744
|
|
2014-09-15
|
20.66
|
579331
|
|
2014-09-16
|
21.04
|
1102612
|
|
2014-09-17
|
21.55
|
1198685
|
|
2014-09-18
|
21.64
|
622522
|
|
2014-09-19
|
20.97
|
2024350
|
|
2014-09-22
|
20.58
|
627733
|
|
2014-09-23
|
20.15
|
866693
|
|
2014-09-24
|
19.94
|
1051428
|
|
2014-09-25
|
19.69
|
892766
|
|
2014-09-26
|
19.75
|
567272
|
|
2014-09-29
|
19.99
|
764833
|
|
2014-09-30
|
19.76
|
945907
|
|
2014-10-01
|
19.73
|
828698
|
|
2014-10-02
|
19.75
|
1118048
|
|
2014-10-03
|
19.54
|
869935
|
|
2014-10-06
|
19.23
|
656730
|
|
2014-10-07
|
18.56
|
928456
|
|
2014-10-08
|
18.79
|
833436
|
|
2014-10-09
|
18.29
|
1227877
|
|
2014-10-10
|
18
|
1446909
|
|
2014-10-14
|
17.85
|
1231996
|
|
2014-10-15
|
17.97
|
1685666
|
|
2014-10-16
|
17.92
|
1900330
|
|
2014-10-17
|
18.59
|
1417978
|
|
2014-10-20
|
18.64
|
663542
|
|
2014-10-21
|
19.2
|
1074917
|
|
2014-10-22
|
18.65
|
2083791
|
|
2014-10-23
|
18.62
|
1016634
|
|
2014-10-24
|
18.84
|
489380
|
|
2014-10-27
|
18.86
|
702904
|
|
2014-10-28
|
19.57
|
806182
|
|
2014-10-29
|
18.92
|
1123564
|
|
2014-10-30
|
18.92
|
725115
|
|
2014-10-31
|
19.57
|
946856
|
|
2014-11-03
|
19.13
|
819905
|
|
2014-11-04
|
18.6
|
661534
|
|
2014-11-05
|
19.17
|
671615
|
|
2014-11-06
|
19.13
|
543889
|
|
2014-11-07
|
21.24
|
2127330
|
|
2014-11-10
|
21.85
|
1700304
|
|
2014-11-11
|
22.17
|
1302024
|
|
2014-11-12
|
21.73
|
1425591
|
|
2014-11-13
|
20.76
|
1699567
|
|
2014-11-14
|
21.33
|
1232134
|
|
2014-11-17
|
21.47
|
755260
|
|
2014-11-18
|
21.36
|
965563
|
|
2014-11-19
|
21.63
|
1106913
|
|
2014-11-20
|
22.23
|
1157372
|
|
2014-11-21
|
22.09
|
1919784
|
|
2014-11-24
|
21.47
|
1920526
|
|
2014-11-25
|
21.87
|
3893514
|
|
2014-11-26
|
21.77
|
734384
|
|
2014-11-27
|
21.65
|
557599
|
|
2014-11-28
|
21.26
|
896830
|
|
2014-12-01
|
20.73
|
1555122
|
|
2014-12-02
|
20.1
|
1937220
|
|
2014-12-03
|
20.08
|
2334616
|
|
2014-12-04
|
19.5
|
1183889
|
|
2014-12-05
|
19.39
|
987250
|
|
2014-12-08
|
18.63
|
1724459
|
|
2014-12-09
|
18.74
|
2515171
|
|
2014-12-10
|
18.06
|
1162673
|
|
2014-12-11
|
17.95
|
1107700
|
|
2014-12-12
|
17.78
|
1484383
|
|
2014-12-15
|
17.57
|
1016464
|
|
2014-12-16
|
17.48
|
2294420
|
|
2014-12-17
|
17.95
|
1828516
|
|
2014-12-18
|
18.73
|
2172116
|
|
2014-12-19
|
19.05
|
3578922
|
|
2014-12-22
|
18.86
|
1223606
|
|
2014-12-23
|
19.16
|
997688
|
|
2014-12-24
|
19.16
|
336321
|
|
2014-12-29
|
19.25
|
1326968
|
|
2014-12-30
|
19.01
|
671442
|
|
2014-12-31
|
19.05
|
492894
|
|
2015-01-02
|
19.28
|
557122
|
|
2015-01-05
|
18.69
|
1297062
|
|
2015-01-06
|
18.72
|
885792
|
|
2015-01-07
|
18.55
|
725515
|
|
2015-01-08
|
19.02
|
769566
|
|
2015-01-09
|
18.71
|
580389
|
|
2015-01-12
|
18.54
|
718522
|
|
2015-01-13
|
17.65
|
1131619
|
|
2015-01-14
|
16.93
|
1921713
|
|
2015-01-15
|
16.78
|
1306554
|
|
2015-01-16
|
17.19
|
956840
|
|
2015-01-19
|
17.3
|
276724
|
|
2015-01-20
|
17.01
|
1086595
|
|
2015-01-21
|
17.65
|
1401760
|
|
2015-01-22
|
17.78
|
891736
|
|
2015-01-23
|
17.8
|
852592
|
|
2015-01-26
|
17.8
|
770185
|
|
2015-01-27
|
18.11
|
693249
|
|
2015-01-28
|
17.68
|
950560
|
|
2015-01-29
|
17.56
|
648210
|
|
2015-01-30
|
17.88
|
1814439
|
|
2015-02-02
|
19.03
|
1362462
|
|
2015-02-03
|
18.95
|
1286012
|
|
2015-02-04
|
18.83
|
913236
|
|
2015-02-05
|
18.96
|
1075761
|
|
2015-02-06
|
18.89
|
973316
|
|
2015-02-09
|
19.14
|
1691289
|
|
2015-02-10
|
19.9
|
1300981
|
|
2015-02-11
|
19.22
|
1587523
|
|
2015-02-12
|
19.27
|
1071573
|
|
2015-02-13
|
19.52
|
621596
|
|
2015-02-17
|
20.01
|
1068627
|
|
2015-02-18
|
19.8
|
586077
|
|
2015-02-19
|
19.91
|
726949
|
|
2015-02-20
|
19.68
|
686824
|
|
2015-02-23
|
19.62
|
497080
|
|
2015-02-24
|
19.91
|
682236
|
|
2015-02-25
|
19.44
|
558296
|
|
2015-02-26
|
19.11
|
642210
|
|
2015-02-27
|
19.3
|
987948
|
|
2015-03-02
|
18.89
|
793832
|
|
2015-03-03
|
18.74
|
546494
|
|
2015-03-04
|
18.75
|
734393
|
|
2015-03-05
|
19.01
|
1268421
|
|
2015-03-06
|
18.56
|
757648
|
|
2015-03-09
|
18.19
|
548790
|
|
2015-03-10
|
17.71
|
938810
|
|
2015-03-11
|
17.64
|
798190
|
|
2015-03-12
|
18.3
|
1304609
|
|
2015-03-13
|
17.93
|
756124
|
|
2015-03-16
|
18.36
|
731420
|
|
2015-03-17
|
18.71
|
655898
|
|
2015-03-18
|
18.71
|
763457
|
|
2015-03-19
|
18.26
|
848878
|
|
2015-03-20
|
18.62
|
2893653
|
|
2015-03-23
|
18.63
|
944190
|
|
2015-03-24
|
18.98
|
683989
|
|
2015-03-25
|
18.86
|
655773
|
|
2015-03-26
|
18.49
|
1068821
|
|
2015-03-27
|
17.63
|
1202547
|
|
2015-03-30
|
17.78
|
865557
|
|
2015-03-31
|
17.65
|
905790
|
|
2015-04-01
|
17.87
|
686596
|
|
2015-04-02
|
18.49
|
1237674
|
|
2015-04-06
|
18.43
|
614025
|
|
2015-04-07
|
18.35
|
924025
|
|
2015-04-08
|
18.2
|
730925
|
|
2015-04-09
|
18.78
|
1466181
|
|
2015-04-10
|
19.14
|
1015183
|
|
2015-04-13
|
19.57
|
1121446
|
|
2015-04-14
|
18.99
|
1151866
|
|
2015-04-15
|
20.07
|
2106698
|
|
2015-04-16
|
19.75
|
948997
|
|
2015-04-17
|
19.7
|
751905
|
|
2015-04-20
|
19.82
|
801796
|
|
2015-04-21
|
19.56
|
769918
|
|
2015-04-22
|
20.65
|
1820037
|
|
2015-04-23
|
21.01
|
1517840
|
|
2015-04-24
|
21.04
|
801120
|
|
2015-04-27
|
20.72
|
938827
|
|
2015-04-28
|
21.01
|
678017
|
|
2015-04-29
|
20.99
|
1260324
|
|
2015-04-30
|
21.22
|
1257624
|
|
2015-05-01
|
20.87
|
835387
|
|
2015-05-04
|
20.81
|
505936
|
|
2015-05-05
|
20.33
|
833376
|
|
2015-05-06
|
20.21
|
717179
|
|
2015-05-07
|
20.21
|
1023765
|
|
2015-05-08
|
20.73
|
703354
|
|
2015-05-11
|
20.53
|
540460
|
|
2015-05-12
|
20.48
|
642512
|
|
2015-05-13
|
20.57
|
781009
|
|
2015-05-14
|
20.65
|
540105
|
|
2015-05-15
|
20.7
|
745007
|
|
2015-05-18
|
20.7
|
745007
|
|
2015-05-19
|
19.71
|
2060778
|
|
2015-05-20
|
19.24
|
987661
|
|
2015-05-21
|
19.04
|
1002124
|
|
2015-05-22
|
18.79
|
1001128
|
|
2015-05-25
|
19.04
|
304125
|
|
2015-05-26
|
18.76
|
726473
|
|
2015-05-27
|
18.7
|
936653
|
|
2015-05-28
|
18.51
|
890590
|
|
2015-05-29
|
18.64
|
975458
|
|
2015-06-01
|
18.92
|
583256
|
|
2015-06-02
|
19.28
|
1157037
|
|
2015-06-03
|
19.2
|
547023
|
|
2015-06-04
|
19.26
|
585499
|
|
2015-06-05
|
19.15
|
496564
|
|
2015-06-08
|
18.77
|
779599
|
|
2015-06-09
|
18.88
|
595154
|
|
2015-06-10
|
18.89
|
602818
|
|
2015-06-11
|
18.81
|
336938
|
|
2015-06-12
|
19.06
|
723249
|
|
2015-06-15
|
18.6
|
530276
|
|
2015-06-16
|
18.6
|
483602
|
|
2015-06-17
|
18.58
|
424465
|
|
2015-06-18
|
18.44
|
454090
|
|
2015-06-19
|
18.2
|
2604530
|
|
2015-06-22
|
18.39
|
480103
|
|
2015-06-23
|
18.76
|
559101
|
|
2015-06-24
|
18.55
|
578492
|
|
2015-06-25
|
18.28
|
760877
|
|
2015-06-26
|
17.94
|
909524
|
|
2015-06-29
|
17.63
|
889267
|
|
2015-06-30
|
17.87
|
914588
|
|
2015-07-01
|
17.87
|
914588
|
|
2015-07-02
|
18.22
|
690176
|
|
2015-07-03
|
18.38
|
237826
|
|
2015-07-06
|
17.65
|
1331343
|
|
2015-07-07
|
17.88
|
1160289
|
|
2015-07-08
|
17.26
|
917521
|
|
2015-07-09
|
17.04
|
912699
|
|
2015-07-10
|
17
|
855334
|
|
2015-07-13
|
17.33
|
954205
|
|
2015-07-14
|
17.65
|
835186
|
|
2015-07-15
|
17.59
|
697717
|
|
2015-07-16
|
17.21
|
585902
|
|
2015-07-17
|
16.86
|
776731
|
|
2015-07-20
|
16.91
|
882355
|
|
2015-07-21
|
17.08
|
664554
|
|
2015-07-22
|
17.34
|
702342
|
|
2015-07-23
|
17.28
|
945916
|
|
2015-07-24
|
17.51
|
837546
|
|
2015-07-27
|
16.89
|
1110000
|
|
2015-07-28
|
17.34
|
716217
|
|
2015-07-29
|
17.65
|
917629
|
|
2015-07-30
|
17.84
|
872545
|
|
2015-07-31
|
17.96
|
921548
|
|
2015-08-03
|
17.96
|
921548
|
|
2015-08-04
|
18.2
|
992759
|
|
2015-08-05
|
18.37
|
1199033
|
|
2015-08-06
|
18.64
|
1147478
|
|
2015-08-07
|
18.06
|
744951
|
|
2015-08-10
|
19.03
|
985795
|
|
2015-08-11
|
19.02
|
960520
|
|
2015-08-12
|
19.01
|
799437
|
|
2015-08-13
|
18.78
|
601370
|
|
2015-08-14
|
18.69
|
419014
|
|
2015-08-17
|
18.61
|
441046
|
|
2015-08-18
|
18.53
|
341540
|
|
2015-08-19
|
18.16
|
608798
|
|
2015-08-20
|
18.15
|
987056
|
|
2015-08-21
|
17.72
|
709052
|
|
2015-08-24
|
16.77
|
1610303
|
|
2015-08-25
|
16.54
|
985619
|
|
2015-08-26
|
17.07
|
786267
|
|
2015-08-27
|
17.8
|
1081736
|
|
2015-08-28
|
18
|
795024
|
|
2015-08-31
|
18.51
|
1310135
|
|
2015-09-01
|
17.68
|
1317914
|
|
2015-09-02
|
18.09
|
970624
|
|
2015-09-03
|
18.16
|
702979
|
|
2015-09-04
|
17.74
|
497576
|
|
2015-09-07
|
17.74
|
497576
|
|
2015-09-08
|
18.64
|
839432
|
|
2015-09-09
|
18.59
|
1184895
|
|
2015-09-10
|
18.2
|
829716
|
|
2015-09-11
|
18.11
|
701838
|
|
2015-09-14
|
17.99
|
819479
|
|
2015-09-15
|
18.22
|
1012167
|
|
2015-09-16
|
18.41
|
2579240
|
|
2015-09-17
|
18.06
|
1089774
|
|
2015-09-18
|
17.62
|
3519355
|
|
2015-09-21
|
17.32
|
953458
|
|
2015-09-22
|
16.94
|
1213407
|
|
2015-09-23
|
16.42
|
898741
|
|
2015-09-24
|
16.43
|
1547754
|
|
2015-09-25
|
16.52
|
933636
|
|
2015-09-28
|
15.64
|
1219432
|
|
2015-09-29
|
15.91
|
1044305
|
|
2015-09-30
|
16.27
|
1362830
|
|
2015-10-01
|
15.99
|
976359
|
|
2015-10-02
|
16.53
|
1063475
|
|
2015-10-05
|
17.11
|
1095325
|
|
2015-10-06
|
17.57
|
1232134
|
|
2015-10-07
|
18.14
|
1448867
|
|
2015-10-08
|
18.43
|
1281694
|
|
2015-10-09
|
18.33
|
1296324
|
|
2015-10-12
|
18.33
|
1296324
|
|
2015-10-13
|
18.25
|
1103141
|
|
2015-10-14
|
18.33
|
1043039
|
|
2015-10-15
|
18.38
|
905947
|
|
2015-10-16
|
18.43
|
938162
|
|
2015-10-19
|
18.32
|
998071
|
|
2015-10-20
|
18.5
|
809324
|
|
2015-10-21
|
18.5
|
733898
|
|
2015-10-22
|
18.61
|
1098184
|
|
2015-10-23
|
19
|
1053878
|
|
2015-10-26
|
18.57
|
982061
|
|
2015-10-27
|
18.45
|
889726
|
|
2015-10-28
|
18.8
|
1318688
|
|
2015-10-29
|
18.72
|
684973
|
|
2015-10-30
|
18.52
|
1082897
|
|
2015-11-02
|
18.1
|
1673874
|
|
2015-11-03
|
17.65
|
1023340
|
|
2015-11-04
|
17.34
|
1139572
|
|
2015-11-05
|
17.08
|
1025309
|
|
2015-11-06
|
16.97
|
835732
|
|
2015-11-09
|
16.63
|
1037040
|
|
2015-11-10
|
16.63
|
773915
|
|
2015-11-11
|
16.63
|
714597
|
|
2015-11-12
|
16.44
|
1131835
|
|
2015-11-13
|
16.28
|
550189
|
|
2015-11-16
|
16.3
|
2711645
|
|
2015-11-17
|
16.22
|
923631
|
|
2015-11-18
|
16.47
|
670494
|
|
2015-11-19
|
16.48
|
522743
|
|
2015-11-20
|
16.09
|
956908
|
|
2015-11-23
|
15.99
|
730555
|
|
2015-11-24
|
16.17
|
967887
|
|
2015-11-25
|
16.06
|
658390
|
|
2015-11-26
|
16.09
|
161149
|
|
2015-11-27
|
16.1
|
375837
|
|
2015-11-30
|
16.32
|
1006463
|
|
2015-12-01
|
16.71
|
700981
|
|
2015-12-02
|
16.18
|
779078
|
|
2015-12-03
|
15.86
|
1111543
|
|
2015-12-04
|
16.2
|
848612
|
|
2015-12-07
|
15.78
|
737173
|
|
2015-12-08
|
15.86
|
938528
|
|
2015-12-09
|
16.12
|
842114
|
|
2015-12-10
|
16.53
|
897310
|
|
2015-12-11
|
15.97
|
847508
|
|
2015-12-14
|
15.52
|
2359373
|
|
2015-12-15
|
16.06
|
1137770
|
|
2015-12-16
|
16.55
|
1311947
|
|
2015-12-17
|
16.25
|
1709736
|
|
2015-12-18
|
16.8
|
3283770
|
|
2015-12-21
|
16.8
|
851663
|
|
2015-12-22
|
17.09
|
869342
|
|
2015-12-23
|
17.34
|
542166
|
|
2015-12-24
|
17.38
|
264611
|
|
2015-12-25
|
17.38
|
264611
|
|
2015-12-28
|
17.38
|
264611
|
|
2015-12-29
|
17.13
|
539209
|
|
2015-12-30
|
16.86
|
383550
|
|
2015-12-31
|
17.07
|
533991
|
|
2016-01-01
|
17.07
|
533991
|
|
2016-01-04
|
16.82
|
1169889
|
|
2016-01-05
|
16.56
|
719171
|
|
2016-01-06
|
16.17
|
612793
|
|
2016-01-07
|
15.48
|
1457999
|
|
2016-01-08
|
16.21
|
821438
|
|
2016-01-11
|
16.01
|
753200
|
|
2016-01-12
|
16.3
|
1152468
|
|
2016-01-13
|
15.94
|
822340
|
|
2016-01-14
|
16.25
|
869411
|
|
2016-01-15
|
15.72
|
1204818
|
|
2016-01-18
|
16.01
|
367775
|
|
2016-01-19
|
15.88
|
1101871
|
|
2016-01-20
|
15.75
|
1033158
|
|
2016-01-21
|
16.01
|
1305084
|
|
2016-01-22
|
16.38
|
1201263
|
|
2016-01-25
|
15.96
|
692502
|
|
2016-01-26
|
16.26
|
839108
|
|
2016-01-27
|
16.26
|
1081598
|
|
2016-01-28
|
16.76
|
1148573
|
|
2016-01-29
|
17.01
|
2737089
|
|
2016-02-01
|
16.88
|
743564
|
|
2016-02-02
|
16.47
|
706524
|
|
2016-02-03
|
16.83
|
896005
|
|
2016-02-04
|
17.05
|
2028209
|
|
2016-02-05
|
17.16
|
924137
|
|
2016-02-08
|
16
|
1640725
|
|
2016-02-09
|
15.07
|
2047695
|
|
2016-02-10
|
14.87
|
1233397
|
|
2016-02-11
|
14.99
|
1017220
|
|
2016-02-12
|
15.85
|
1198994
|
|
2016-02-15
|
15.85
|
1198994
|
|
2016-02-16
|
15.99
|
980451
|
|
2016-02-17
|
16.64
|
1334979
|
|
2016-02-18
|
16.61
|
1279381
|
|
2016-02-19
|
16.56
|
785435
|
|
2016-02-22
|
16.56
|
1224981
|
|
2016-02-23
|
16.55
|
805130
|
|
2016-02-24
|
16.6
|
864718
|
|
2016-02-25
|
16.6
|
722054
|
|
2016-02-26
|
16.6
|
748516
|
|
2016-02-29
|
16.6
|
994223
|
|
2016-03-01
|
16.6
|
879039
|
|
2016-03-02
|
16.6
|
1164780
|
|
2016-03-03
|
16.6
|
1057588
|
|
2016-03-04
|
16.6
|
1326232
|
|
2016-03-07
|
16.6
|
1317709
|
|
2016-03-08
|
16.6
|
1097820
|
|
2016-03-09
|
16.6
|
1317094
|
|
2016-03-10
|
16.6
|
1561017
|
|
2016-03-11
|
16.6
|
1163337
|
|
2016-03-14
|
16.6
|
928971
|
|
2016-03-15
|
16.6
|
1397722
|
|
2016-03-16
|
16.6
|
1808711
|
|
2016-03-17
|
16.6
|
1833792
|
|
2016-03-18
|
17.4
|
1773800
|
|
2016-03-21
|
17.13
|
1062859
|
|
2016-03-22
|
17.03
|
795064
|
|
2016-03-23
|
16.76
|
776920
|
|
2016-03-24
|
16.84
|
497776
|
|
2016-03-25
|
16.84
|
497776
|
|
2016-03-28
|
16.68
|
649496
|
|
2016-03-29
|
16.63
|
624431
|
|
2016-03-30
|
16.95
|
791811
|
|
2016-03-31
|
16.67
|
1160577
|
|
2016-04-01
|
16.52
|
617921
|
|
2016-04-04
|
16
|
843841
|
|
2016-04-05
|
15.73
|
1055565
|
|
2016-04-06
|
16.09
|
809707
|
|
2016-04-07
|
15.69
|
1196700
|
|
2016-04-08
|
15.68
|
921216
|
|
2016-04-11
|
15.56
|
1119258
|
|
2016-04-12
|
15.87
|
1712997
|
|
2016-04-13
|
16.21
|
939842
|
|
2016-04-14
|
16.23
|
781771
|
|
2016-04-15
|
15.99
|
696437
|
|
2016-04-18
|
15.85
|
718942
|
|
2016-04-19
|
16.3
|
1040894
|
|
2016-04-20
|
16.16
|
888421
|
|
2016-04-21
|
15.66
|
1328705
|
|
2016-04-22
|
16.59
|
1889387
|
|
2016-04-25
|
16.42
|
1043043
|
|
2016-04-26
|
16.42
|
1174565
|
|
2016-04-27
|
16.97
|
1215526
|
|
2016-04-28
|
16.47
|
869443
|
|
2016-04-29
|
15.7
|
1762065
|
|
2016-05-02
|
15.47
|
1175719
|
|
2016-05-03
|
15.3
|
1075747
|
|
2016-05-04
|
15.35
|
986750
|
|
2016-05-05
|
14.94
|
1374574
|
|
2016-05-06
|
15.02
|
1115891
|
|
2016-05-09
|
15.02
|
1081661
|
|
2016-05-10
|
15.24
|
860032
|
|
2016-05-11
|
15.14
|
713456
|
|
2016-05-12
|
15.05
|
1157422
|
|
2016-05-13
|
14.97
|
807978
|
|
2016-05-16
|
14.95
|
656120
|
|
2016-05-17
|
15.15
|
795836
|
|
2016-05-18
|
14.91
|
837525
|
|
2016-05-19
|
14.96
|
861457
|
|
2016-05-20
|
14.92
|
677529
|
|
2016-05-23
|
14.92
|
677529
|
|
2016-05-24
|
15.26
|
1028098
|
|
2016-05-25
|
15.22
|
824829
|
|
2016-05-26
|
15.17
|
813635
|
|
2016-05-27
|
15.26
|
565630
|
|
2016-05-30
|
15.31
|
192837
|
|
2016-05-31
|
15.28
|
1710271
|
|
2016-06-01
|
14.89
|
1773185
|
|
2016-06-02
|
15.19
|
915139
|
|
2016-06-03
|
15.17
|
883432
|
|
2016-06-06
|
15.44
|
888790
|
|
2016-06-07
|
15.5
|
728092
|
|
2016-06-08
|
15.55
|
868664
|
|
2016-06-09
|
15.27
|
849821
|
|
2016-06-10
|
14.93
|
716573
|
|
2016-06-13
|
14.9
|
1017640
|
|
2016-06-14
|
14.51
|
1178229
|
|
2016-06-15
|
14.51
|
1154706
|
