Skip to main content
US 44.58 -1.91
CDN 61.63 -2.56
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
|
|
2016-06-16
|
14.57
|
856400
|
|
2016-06-17
|
14.39
|
2693279
|
|
2016-06-20
|
14.36
|
841957
|
|
2016-06-21
|
14.32
|
908367
|
|
2016-06-22
|
14.3
|
782123
|
|
2016-06-23
|
14.58
|
760246
|
|
2016-06-24
|
14.11
|
927979
|
|
2016-06-27
|
13.99
|
912601
|
|
2016-06-28
|
13.73
|
1165628
|
|
2016-06-29
|
14
|
801176
|
|
2016-06-30
|
14.19
|
1099928
|
|
2016-07-01
|
14.19
|
1099928
|
|
2016-07-04
|
14.21
|
432304
|
|
2016-07-05
|
13.82
|
1137134
|
|
2016-07-06
|
13.69
|
784641
|
|
2016-07-07
|
13.57
|
858121
|
|
2016-07-08
|
13.78
|
786236
|
|
2016-07-11
|
13.86
|
837803
|
|
2016-07-12
|
14.05
|
812289
|
|
2016-07-13
|
13.86
|
995944
|
|
2016-07-14
|
14.09
|
790457
|
|
2016-07-15
|
13.96
|
617432
|
|
2016-07-18
|
13.94
|
520265
|
|
2016-07-19
|
13.8
|
639300
|
|
2016-07-20
|
13.85
|
557913
|
|
2016-07-21
|
13.78
|
930456
|
|
2016-07-22
|
13.6
|
918178
|
|
2016-07-25
|
13.54
|
597919
|
|
2016-07-26
|
13.9
|
937503
|
|
2016-07-27
|
14.02
|
888685
|
|
2016-07-28
|
12.47
|
3484285
|
|
2016-07-29
|
12.48
|
2270601
|
|
2016-08-01
|
12.48
|
2270601
|
|
2016-08-02
|
12.39
|
1423020
|
|
2016-08-03
|
12.38
|
1511069
|
|
2016-08-04
|
12.28
|
1593054
|
|
2016-08-05
|
12.54
|
1332378
|
|
2016-08-08
|
12.77
|
1193551
|
|
2016-08-09
|
12.51
|
953294
|
|
2016-08-10
|
12.35
|
1213496
|
|
2016-08-11
|
12.71
|
1281239
|
|
2016-08-12
|
12.64
|
945844
|
|
2016-08-15
|
12.74
|
787113
|
|
2016-08-16
|
12.43
|
1023310
|
|
2016-08-17
|
12.36
|
714179
|
|
2016-08-18
|
12.19
|
957088
|
|
2016-08-19
|
12.15
|
1012690
|
|
2016-08-22
|
12.19
|
896825
|
|
2016-08-23
|
12.26
|
798733
|
|
2016-08-24
|
12.35
|
798882
|
|
2016-08-25
|
12.18
|
1004142
|
|
2016-08-26
|
12.07
|
1114923
|
|
2016-08-29
|
12.18
|
1240940
|
|
2016-09-01
|
11.95
|
2095270
|
|
2016-09-02
|
12.09
|
1280644
|
|
2016-09-06
|
12.21
|
1069177
|
|
2016-09-07
|
12.1
|
691492
|
|
2016-09-08
|
12.06
|
1109891
|
|
2016-09-09
|
11.79
|
1471430
|
|
2016-09-12
|
11.78
|
1186627
|
|
2016-09-13
|
11.38
|
1485998
|
|
2016-09-14
|
11.44
|
1179583
|
|
2016-09-15
|
11.64
|
1262636
|
|
2016-09-16
|
11.59
|
2267952
|
|
2016-09-19
|
11.54
|
888065
|
|
2016-09-20
|
11.52
|
1298436
|
|
2016-09-21
|
11.74
|
776882
|
|
2016-09-22
|
11.69
|
798328
|
|
2016-09-23
|
11.63
|
983661
|
|
2016-09-26
|
11.53
|
543336
|
|
2016-09-27
|
11.3
|
1026610
|
|
2016-09-28
|
11.3
|
1376019
|
|
2016-09-29
|
11.43
|
1206500
|
|
2016-09-30
|
11.21
|
1153144
|
|
2016-10-03
|
11.06
|
1092528
|
|
2016-10-04
|
10.71
|
1466196
|
|
2016-10-05
|
10.72
|
1249674
|
|
2016-10-06
|
10.63
|
1747910
|
|
2016-10-07
|
10.47
|
1328618
|
|
2016-10-11
|
10.52
|
998210
|
|
2016-10-12
|
10.28
|
1017567
|
|
2016-10-13
|
10.33
|
2033845
|
|
2016-10-14
|
10.55
|
1485940
|
|
2016-10-17
|
10.39
|
882152
|
|
2016-10-18
|
10.5
|
637446
|
|
2016-10-19
|
10.54
|
662026
|
|
2016-10-20
|
10.74
|
907606
|
|
2016-10-21
|
10.7
|
699437
|
|
2016-10-24
|
10.56
|
661497
|
|
2016-10-25
|
10.52
|
1139852
|
|
2016-10-26
|
10.62
|
1494466
|
|
2016-10-27
|
10.6
|
1177512
|
|
2016-10-28
|
10.62
|
947486
|
|
2016-10-31
|
10.33
|
1111158
|
|
2016-11-01
|
9.95
|
1768008
|
|
2016-11-02
|
11.15
|
3138448
|
|
2016-11-03
|
10.99
|
1730224
|
|
2016-11-04
|
11.07
|
1721113
|
|
2016-11-07
|
11.03
|
886643
|
|
2016-11-08
|
11.31
|
2569663
|
|
2016-11-09
|
11.43
|
1228780
|
|
2016-11-10
|
12.05
|
1973696
|
|
2016-11-11
|
11.78
|
1759216
|
|
2016-11-14
|
12.01
|
1343962
|
|
2016-11-15
|
12.05
|
1420296
|
|
2016-11-16
|
12.37
|
1525105
|
|
2016-11-17
|
12.48
|
1137666
|
|
2016-11-18
|
12.27
|
867043
|
|
2016-11-21
|
12.31
|
1250875
|
|
2016-11-22
|
12.45
|
1601880
|
|
2016-11-23
|
12.45
|
1228387
|
|
2016-11-24
|
12.62
|
507882
|
|
2016-11-25
|
12.49
|
806084
|
|
2016-11-28
|
12.51
|
792325
|
|
2016-11-29
|
12.2
|
971041
|
|
2016-11-30
|
12.36
|
2230148
|
|
2016-12-01
|
12.65
|
1523527
|
|
2016-12-02
|
12.51
|
720469
|
|
2016-12-05
|
12.95
|
1213086
|
|
2016-12-06
|
13.21
|
1314998
|
|
2016-12-07
|
13.58
|
1715529
|
|
2016-12-08
|
13.76
|
2040580
|
|
2016-12-09
|
13.94
|
1676560
|
|
2016-12-12
|
13.61
|
1742067
|
|
2016-12-13
|
13.71
|
1319818
|
|
2016-12-14
|
13.39
|
1766832
|
|
2016-12-15
|
13.82
|
1670154
|
|
2016-12-16
|
14.49
|
6432559
|
|
2016-12-19
|
14.22
|
1486141
|
|
2016-12-20
|
14.34
|
1714011
|
|
2016-12-21
|
14.05
|
1277802
|
|
2016-12-22
|
14.3
|
2234741
|
|
2016-12-23
|
14.21
|
1195733
|
|
2016-12-28
|
13.88
|
1448777
|
|
2016-12-29
|
13.96
|
914269
|
|
2016-12-30
|
14.04
|
1151801
|
|
2017-01-03
|
13.96
|
1422939
|
|
2017-01-04
|
14.23
|
1155169
|
|
2017-01-05
|
14.46
|
1877423
|
|
2017-01-06
|
14.24
|
1019025
|
|
2017-01-09
|
14.2
|
951219
|
|
2017-01-10
|
15.65
|
3272443
|
|
2017-01-11
|
16.37
|
3929836
|
|
2017-01-12
|
16.62
|
4989980
|
|
2017-01-13
|
17.43
|
3590122
|
|
2017-01-16
|
17.12
|
1051229
|
|
2017-01-17
|
17.32
|
2437677
|
|
2017-01-18
|
14.39
|
7176870
|
|
2017-01-19
|
15.85
|
5460156
|
|
2017-01-20
|
15.65
|
3565755
|
|
2017-01-23
|
16.02
|
2387450
|
|
2017-01-24
|
17.03
|
3233611
|
|
2017-01-25
|
16.8
|
3990631
|
|
2017-01-26
|
16.99
|
2723818
|
|
2017-01-27
|
17.03
|
2285877
|
|
2017-01-30
|
16.53
|
2732947
|
|
2017-01-31
|
16.57
|
2140491
|
|
2017-02-01
|
14.7
|
5342158
|
|
2017-02-02
|
13.99
|
4231466
|
|
2017-02-03
|
13.91
|
2289656
|
|
2017-02-06
|
13.68
|
1907653
|
|
2017-02-07
|
14.06
|
1710442
|
|
2017-02-08
|
14.35
|
1813416
|
|
2017-02-09
|
14.24
|
1280246
|
|
2017-02-10
|
14.55
|
2101977
|
|
2017-02-13
|
15.34
|
2159624
|
|
2017-02-14
|
16.14
|
2843885
|
|
2017-02-15
|
15.51
|
2132226
|
|
2017-02-16
|
15.5
|
1375926
|
|
2017-02-17
|
15.35
|
1118553
|
|
2017-02-21
|
15.08
|
1406923
|
|
2017-02-22
|
14.98
|
2253567
|
|
2017-02-23
|
14.77
|
1327872
|
|
2017-02-24
|
14.38
|
1412408
|
|
2017-02-27
|
14.8
|
2259355
|
|
2017-02-28
|
14.7
|
1513644
|
|
2017-03-01
|
14.71
|
1550177
|
|
2017-03-02
|
14.58
|
1273195
|
|
2017-03-03
|
14.53
|
1242412
|
|
2017-03-06
|
14.57
|
1035666
|
|
2017-03-07
|
14.74
|
1248770
|
|
2017-03-08
|
15.06
|
1265188
|
|
2017-03-09
|
14.7
|
1655459
|
|
2017-03-10
|
14.89
|
1010024
|
|
2017-03-13
|
14.8
|
1234269
|
|
2017-03-14
|
14.54
|
1226691
|
|
2017-03-15
|
14.46
|
1475458
|
|
2017-03-16
|
14.89
|
1363633
|
|
2017-03-17
|
14.73
|
3065165
|
|
2017-03-20
|
14.7
|
897853
|
|
2017-03-21
|
14.21
|
1864798
|
|
2017-03-22
|
14.46
|
1049654
|
|
2017-03-23
|
14.68
|
1247053
|
|
2017-03-24
|
14.58
|
980880
|
|
2017-03-27
|
14.74
|
1086898
|
|
2017-03-28
|
14.97
|
1076868
|
|
2017-03-29
|
15.03
|
925009
|
|
2017-03-30
|
14.95
|
663779
|
|
2017-03-31
|
14.72
|
991835
|
|
2017-04-03
|
14.76
|
4850727
|
|
2017-04-04
|
14.89
|
800851
|
|
2017-04-05
|
14.6
|
1316858
|
|
2017-04-06
|
14.91
|
5120430
|
|
2017-04-07
|
14.97
|
634073
|
|
2017-04-10
|
15.47
|
1311598
|
|
2017-04-11
|
15.74
|
1627711
|
|
2017-04-12
|
15.05
|
3454959
|
|
2017-04-13
|
14.82
|
1923515
|
|
2017-04-17
|
14.81
|
653795
|
|
2017-04-18
|
14.56
|
1130243
|
|
2017-04-19
|
14.31
|
1154439
|
|
2017-04-20
|
14.36
|
1419601
|
|
2017-04-21
|
14.48
|
514183
|
|
2017-04-24
|
14.72
|
733169
|
|
2017-04-25
|
15.09
|
979835
|
|
2017-04-26
|
14.82
|
580456
|
|
2017-04-27
|
14.28
|
1202508
|
|
2017-04-28
|
13.09
|
3956210
|
|
2017-05-01
|
13.22
|
1437576
|
|
2017-05-02
|
13.61
|
1786885
|
|
2017-05-03
|
13.43
|
1551167
|
|
2017-05-04
|
13.1
|
1559980
|
|
2017-05-05
|
13.27
|
859184
|
|
2017-05-08
|
13.6
|
790193
|
|
2017-05-09
|
13.68
|
949407
|
|
2017-05-10
|
13.62
|
869921
|
|
2017-05-11
|
13.47
|
700686
|
|
2017-05-12
|
13.47
|
512585
|
|
2017-05-15
|
13.55
|
704839
|
|
2017-05-16
|
13.45
|
1405681
|
|
2017-05-17
|
13.02
|
1566614
|
|
2017-05-18
|
13.17
|
937559
|
|
2017-05-19
|
13.32
|
692094
|
|
2017-05-23
|
13.31
|
779098
|
|
2017-05-24
|
12.91
|
1493612
|
|
2017-05-25
|
12.7
|
851362
|
|
2017-05-26
|
12.82
|
662536
|
|
2017-05-29
|
12.77
|
239916
|
|
2017-05-30
|
12.63
|
566419
|
|
2017-05-31
|
12.45
|
1781477
|
|
2017-06-01
|
12.74
|
835476
|
|
2017-06-02
|
12.33
|
909351
|
|
2017-06-05
|
12.4
|
837501
|
|
2017-06-06
|
12.17
|
780219
|
|
2017-06-07
|
12.21
|
844768
|
|
2017-06-08
|
12.69
|
841899
|
|
2017-06-09
|
12.81
|
1289145
|
|
2017-06-12
|
12.6
|
1322270
|
|
2017-06-13
|
12.62
|
1323067
|
|
2017-06-14
|
12.25
|
1268992
|
|
2017-06-15
|
12.13
|
1062892
|
|
2017-06-16
|
12.09
|
2925164
|
|
2017-06-19
|
12.28
|
949964
|
|
2017-06-20
|
12.07
|
1234646
|
|
2017-06-21
|
12.06
|
670127
|
|
2017-06-22
|
12.06
|
885410
|
|
2017-06-23
|
12.39
|
1158303
|
|
2017-06-26
|
12.64
|
540247
|
|
2017-06-27
|
12.5
|
1236099
|
|
2017-06-28
|
12.44
|
744100
|
|
2017-06-29
|
12.27
|
857782
|
|
2017-06-30
|
11.81
|
3189039
|
|
2017-07-04
|
11.91
|
296650
|
|
2017-07-05
|
11.98
|
1015558
|
|
2017-07-06
|
11.95
|
860955
|
|
2017-07-07
|
11.96
|
756561
|
|
2017-07-10
|
12.38
|
1009384
|
|
2017-07-11
|
12.39
|
1151743
|
|
2017-07-12
|
12.23
|
1090217
|
|
2017-07-13
|
12.46
|
665341
|
|
2017-07-14
|
12.59
|
592896
|
|
2017-07-17
|
12.75
|
812580
|
|
2017-07-18
|
12.26
|
1827473
|
|
2017-07-19
|
12.62
|
925211
|
|
2017-07-20
|
12.67
|
598401
|
|
2017-07-21
|
12.46
|
892447
|
|
2017-07-24
|
12.42
|
449350
|
|
2017-07-25
|
12.69
|
608530
|
|
2017-07-26
|
12.55
|
587667
|
|
2017-07-27
|
12.96
|
1601088
|
|
2017-07-28
|
13.11
|
1153599
|
|
2017-07-31
|
12.77
|
911941
|
|
2017-08-01
|
12.86
|
776159
|
|
2017-08-02
|
12.89
|
533511
|
|
2017-08-03
|
12.71
|
660200
|
|
2017-08-04
|
12.78
|
2943318
|
|
2017-08-08
|
12.89
|
1046855
|
|
2017-08-09
|
12.88
|
673427
|
|
2017-08-10
|
12.32
|
1169700
|
|
2017-08-11
|
12.3
|
959103
|
|
2017-08-14
|
12.36
|
511950
|
|
2017-08-15
|
12.25
|
639487
|
|
2017-08-16
|
12.26
|
596288
|
|
2017-08-17
|
12.24
|
515673
|
|
2017-08-18
|
12.19
|
681326
|
|
2017-08-21
|
12.24
|
500294
|
|
2017-08-22
|
12.31
|
764142
|
|
2017-08-23
|
12.3
|
549572
|
|
2017-08-24
|
12.45
|
537033
|
|
2017-08-25
|
12.47
|
407232
|
|
2017-08-28
|
12.27
|
550732
|
|
2017-08-29
|
12.5
|
530716
|
|
2017-08-30
|
12.47
|
629589
|
|
2017-08-31
|
12.52
|
764670
|
|
2017-09-01
|
12.39
|
529106
|
|
2017-09-05
|
12.33
|
934356
|
|
2017-09-06
|
12.3
|
624412
|
|
2017-09-07
|
12.27
|
671643
|
|
2017-09-08
|
12.07
|
836331
|
|
2017-09-11
|
12.34
|
751049
|
|
2017-09-12
|
12.49
|
597788
|
|
2017-09-13
|
12.43
|
564661
|
|
2017-09-14
|
12.22
|
1110714
|
|
2017-09-15
|
12.33
|
7481067
|
|
2017-09-18
|
12.39
|
734280
|
|
2017-09-19
|
12.31
|
526361
|
|
2017-09-20
|
12.39
|
737805
|
|
2017-09-21
|
12.31
|
1099233
|
|
2017-09-22
|
12.3
|
945371
|
|
2017-09-25
|
12.3
|
741878
|
|
2017-09-26
|
12.26
|
914362
|
|
2017-09-27
|
12.29
|
804227
|
|
2017-09-28
|
12.54
|
1853423
|
|
2017-09-29
|
12.05
|
2385014
|
|
2017-10-02
|
12.14
|
848855
|
|
2017-10-03
|
11.04
|
3857019
|
|
2017-10-04
|
11.46
|
1797223
|
|
2017-10-05
|
11.83
|
1043412
|
|
2017-10-06
|
11.68
|
591077
|
|
2017-10-10
|
11.51
|
527773
|
|
2017-10-11
|
11.38
|
769435
|
|
2017-10-12
|
11.22
|
757240
|
|
2017-10-13
|
11.44
|
497914
|
|
2017-10-16
|
11.43
|
456090
|
|
2017-10-17
|
11.4
|
784148
|
|
2017-10-18
|
11.35
|
530166
|
|
2017-10-19
|
11.29
|
624975
|
|
2017-10-20
|
11.37
|
433261
|
|
2017-10-23
|
11.26
|
636050
|
|
2017-10-24
|
11.28
|
518937
|
|
2017-10-25
|
11.4
|
645403
|
|
2017-10-26
|
11.36
|
539432
|
|
2017-10-27
|
10.64
|
3266344
|
|
2017-10-30
|
10.34
|
1184679
|
|
2017-10-31
|
10.48
|
1010397
|
|
2017-11-01
|
10.82
|
945368
|
|
2017-11-02
|
10.88
|
838086
|
|
2017-11-03
|
10.84
|
515407
|
|
2017-11-06
|
11.07
|
1149112
|
|
2017-11-07
|
11.41
|
1153259
|
|
2017-11-08
|
11.5
|
828227
|
|
2017-11-09
|
11.84
|
4426841
|
|
2017-11-10
|
11.88
|
1538102
|
|
2017-11-13
|
11.94
|
732139
|
|
2017-11-14
|
11.53
|
860063
|
|
2017-11-15
|
11.3
|
981357
|
|
2017-11-16
|
11.62
|
1174113
|
|
2017-11-17
|
11.99
|
888973
|
|
2017-11-20
|
12.11
|
986756
|
|
2017-11-21
|
12.42
|
1124246
|
|
2017-11-22
|
12.54
|
1173633
|
|
2017-11-23
|
12.7
|
454366
|
|
2017-11-24
|
12.65
|
604160
|
|
2017-11-27
|
11.74
|
1711838
|
|
2017-11-28
|
11.57
|
1745756
|
|
2017-11-29
|
11.75
|
1000609
|
|
2017-11-30
|
12.1
|
2140347
|
|
2017-12-01
|
12.04
|
1007797
|
|
2017-12-04
|
13.59
|
4456066
|
|
2017-12-05
|
13.48
|
1721319
|
|
2017-12-06
|
13.17
|
1279711
|
|
2017-12-07
|
13.38
|
1055581
|
|
2017-12-08
|
13.33
|
795816
|
|
2017-12-11
|
13.58
|
983584
|
|
2017-12-12
|
13.45
|
1160329
|
|
2017-12-13
|
13.31
|
978758
|
|
2017-12-14
|
13.17
|
973022
|
|
2017-12-15
|
12.97
|
3143624
|
|
2017-12-18
|
13.34
|
1030057
|
|
2017-12-19
|
13.15
|
737236
|
|
2017-12-20
|
12.8
|
1232801
|
|
2017-12-21
|
12.54
|
769679
|
|
2017-12-22
|
11.97
|
1810927
|
|
2017-12-27
|
11.75
|
1111257
|
|
2017-12-28
|
11.77
|
1164865
|
|
2017-12-29
|
11.61
|
611239
|
|
2018-01-02
|
12.11
|
1159320
|
|
2018-01-03
|
12.14
|
1412583
|
|
2018-01-04
|
12.22
|
711414
|
|
2018-01-05
|
12.14
|
705693
|
|
2018-01-08
|
11.87
|
1308460
|
|
2018-01-09
|
11.65
|
1659413
|
|
2018-01-10
|
11.93
|
1435558
|
|
2018-01-11
|
12.25
|
1255545
|
|
2018-01-12
|
12.31
|
1531939
|
|
2018-01-15
|
12.36
|
379013
|
|
2018-01-16
|
11.89
|
1678596
|
|
2018-01-17
|
12.08
|
1429550
|
|
2018-01-18
|
11.99
|
1118951
|
|
2018-01-19
|
12.05
|
1534946
|
|
2018-01-22
|
12.01
|
1841866
|
|
2018-01-23
|
12.01
|
1653485
|
|
2018-01-24
|
11.92
|
1138894
|
|
2018-01-25
|
11.72
|
1185093
|
|
2018-01-26
|
11.37
|
1491280
|
|
2018-01-29
|
11.22
|
903415
|
|
2018-01-30
|
11.17
|
1477940
|
|
2018-01-31
|
11.32
|
1488378
|
|
2018-02-01
|
11.54
|
1368906
|
|
2018-02-02
|
11.34
|
1227457
|
|
2018-02-05
|
11.14
|
1590586
|
|
2018-02-06
|
11.57
|
1775328
|
|
2018-02-07
|
11.6
|
1357261
|
|
2018-02-08
|
11.28
|
1525852
|
|
2018-02-09
|
10.73
|
2967410
|
|
2018-02-12
|
11.07
|
1905466
|
|
2018-02-13
|
11.35
|
2228745
|
|
2018-02-14
|
11.62
|
1471792
|
|
2018-02-15
|
11.66
|
1050119
|
|
2018-02-16
|
11.58
|
1105158
|
|
2018-02-20
|
11.48
|
903725
|
|
2018-02-21
|
11.44
|
907262
|
|
2018-02-22
|
11.47
|
1144322
|
|
2018-02-23
|
11.65
|
572136
|
|
2018-02-26
|
11.78
|
706124
|
|
2018-02-27
|
11.61
|
861855
|
|
2018-02-28
|
11.32
|
907184
|
|
2018-03-01
|
11.46
|
718436
|
|
2018-03-02
|
11.55
|
748184
|
|
2018-03-05
|
11.9
|
823086
|
|
2018-03-06
|
12.11
|
1437818
|
|
2018-03-07
|
12.22
|
1285798
|
|
2018-03-08
|
11.75
|
961289
|
|
2018-03-09
|
11.75
|
955148
|
|
2018-03-12
|
11.88
|
501056
|
|
2018-03-13
|
11.95
|
600131
|
|
2018-03-14
|
11.85
|
656582
|
|
2018-03-15
|
12.04
|
552008
|
|
2018-03-16
|
12.29
|
2262461
|
|
2018-03-19
|
11.84
|
914427
|
|
2018-03-20
|
11.65
|
1245156
|
|
2018-03-21
|
11.96
|
950273
|
|
2018-03-22
|
11.74
|
968056
|
|
2018-03-23
|
11.54
|
1047466
|
|
2018-03-26
|
11.72
|
968056
|
|
2018-03-27
|
11.67
|
1242878
|
|
2018-03-28
|
11.58
|
790031
|
|
2018-03-29
|
11.71
|
795048
|
|
2018-04-02
|
11.93
|
835649
|
|
2018-04-03
|
12.44
|
1799682
|
|
2018-04-04
|
12.33
|
1049641
|
|
2018-04-05
|
12.74
|
999174
|
|
2018-04-06
|
12.55
|
1453821
|
|
2018-04-09
|
12.46
|
1107750
|
|
2018-04-10
|
12.55
|
712485
|
|
2018-04-11
|
12.59
|
838223
|
|
2018-04-12
|
12.51
|
752264
|
|
2018-04-13
|
12.51
|
817424
|
|
2018-04-16
|
12.88
|
2820888
|
|
2018-04-17
|
13.05
|
1238183
|
|
2018-04-18
|
13.3
|
1157639
|
|
2018-04-19
|
13.42
|
796250
|
|
2018-04-20
|
13.48
|
1144391
|
|
2018-04-23
|
13.15
|
1137514
|
|
2018-04-24
|
13.05
|
967105
|
|
2018-04-25
|
13.09
|
784990
|
|
2018-04-26
|
12.95
|
1094664
|
|
2018-04-27
|
13.22
|
1431488
|
|
2018-04-30
|
13.52
|
1387679
|
|
2018-05-01
|
14.34
|
1927180
|
|
2018-05-02
|
14.68
|
2568216
|
|
2018-05-03
|
14.4
|
1902153
|
|
2018-05-04
|
14.45
|
834369
|
|
2018-05-07
|
14.59
|
1367703
|
|
2018-05-08
|
14.61
|
1236397
|
|
2018-05-09
|
14.67
|
882706
|
|
2018-05-10
|
14.62
|
782326
|
|
2018-05-11
|
14.73
|
1509920
|
|
2018-05-14
|
14.8
|
781443
|
|
2018-05-15
|
14.73
|
809956
|
|
2018-05-16
|
14.71
|
846801
|
|
2018-05-17
|
14.63
|
625844
|
|
2018-05-18
|
14.65
|
826208
|
|
2018-05-22
|
13.65
|
2493890
|
|
2018-05-23
|
13.72
|
1050759
|
|
2018-05-24
|
13.69
|
841956
|
|
2018-05-25
|
13.75
|
873497
|
|
2018-05-28
|
13.69
|
234917
|
|
2018-05-29
|
13.69
|
764447
|
|
2018-05-30
|
13.99
|
764507
|
|
2018-05-31
|
13.41
|
2987988
|
|
2018-06-01
|
13.55
|
1208073
|
|
2018-06-04
|
14.16
|
1463078
|
|
2018-06-05
|
14.73
|
4435680
|
|
2018-06-06
|
15.71
|
2215106
|
|
2018-06-07
|
15.26
|
1594399
|
|
2018-06-08
|
15.13
|
1156812
|
|
2018-06-11
|
15.22
|
783355
|
|
2018-06-12
|
15.46
|
2776590
|
|
2018-06-13
|
15.56
|
870267
|
|
2018-06-14
|
15.85
|
924996
|
|
2018-06-15
|
15.61
|
3170909
|
|
2018-06-18
|
15.39
|
772136
|
|
2018-06-19
|
15.06
|
2157193
|
|
2018-06-20
|
15.26
|
2521593
|
|
2018-06-21
|
14.76
|
1097362
|
|
2018-06-22
|
15.06
|
1552769
|
|
2018-06-25
|
14.83
|
1396462
|
|
2018-06-26
|
14.74
|
1950820
|
|
2018-06-27
|
14.79
|
934345
|
|
2018-06-28
|
14.69
|
826187
|
|
2018-06-29
|
14.79
|
909052
|
|
2018-07-03
|
14.78
|
764527
|
|
2018-07-04
|
14.62
|
243958
|
|
2018-07-05
|
14.21
|
1511876
|
|
2018-07-06
|
14.39
|
1090958
|
|
2018-07-09
|
14.52
|
529466
|
|
2018-07-10
|
14.6
|
844166
|
|
2018-07-11
|
14.34
|
1004975
|
|
2018-07-12
|
14.32
|
742992
|
|
2018-07-13
|
14.43
|
660961
|
|
2018-07-16
|
14.16
|
751549
|
|
2018-07-17
|
14.43
|
722698
|
|
2018-07-18
|
14.28
|
1795718
|
|
2018-07-19
|
14.06
|
740069
|
|
2018-07-20
|
14.64
|
1284337
|
|
2018-07-23
|
14.46
|
511179
|
|
2018-07-24
|
14.29
|
699307
|
|
2018-07-25
|
14.26
|
819570
|
|
2018-07-26
|
14.74
|
3485272
|
|
2018-07-27
|
14.11
|
1887703
|
|
2018-07-30
|
13.85
|
939406
|
|
2018-07-31
|
14.06
|
1230948
|
|
2018-08-01
|
14.11
|
825920
|
|
2018-08-02
|
14.45
|
799267
|
|
2018-08-03
|
14.47
|
775022
|
|
2018-08-07
|
14.4
|
795268
|
|
2018-08-08
|
14.45
|
583703
|
|
2018-08-09
|
14.43
|
714825
|
|
2018-08-10
|
14.14
|
801909
|
|
2018-08-13
|
13.76
|
564237
|
|
2018-08-14
|
14.02
|
755571
|
|
2018-08-15
|
13.54
|
1052497
|
|
2018-08-16
|
13.74
|
631102
|
|
2018-08-17
|
13.54
|
491951
|
|
2018-08-20
|
13.38
|
511328
|
|
2018-08-21
|
13.22
|
678715
|
|
2018-08-22
|
13.54
|
896960
|
|
2018-08-23
|
13.55
|
601377
|
|
2018-08-24
|
13.42
|
644052
|
|
2018-08-27
|
13.6
|
440048
|
|
2018-08-28
|
13.48
|
634398
|
|
2018-08-29
|
13.5
|
407372
|
|
2018-08-30
|
13.44
|
537959
|
|
2018-08-31
|
13.56
|
1541451
|
|
2018-09-04
|
13.31
|
811826
|
|
2018-09-05
|
13.15
|
1078269
|
|
2018-09-06
|
12.8
|
787541
|
|
2018-09-07
|
12.82
|
770763
|
|
2018-09-10
|
12.38
|
739316
|
|
2018-09-11
|
12.44
|
635668
|
|
2018-09-12
|
12.57
|
694838
|
|
2018-09-13
|
12.57
|
507045
|
|
2018-09-14
|
12.61
|
482718
|
|
2018-09-17
|
12.58
|
2251027
|
|
2018-09-18
|
12.57
|
1484673
|
|
2018-09-19
|
12.5
|
1759087
|
|
2018-09-20
|
12.88
|
1173770
|
|
2018-09-21
|
12.84
|
1404064
|
|
2018-09-24
|
12.73
|
543476
|
|
2018-09-25
|
12.7
|
261575
|
|
2018-09-26
|
12.79
|
1042147
|
|
2018-09-27
|
14.8
|
5108208
|
|
2018-09-28
|
14.73
|
1633663
|
|
2018-10-01
|
14.4
|
1264850
|
|
2018-10-02
|
14.67
|
1970691
|
|
2018-10-03
|
14.96
|
1686446
|
|
2018-10-04
|
15.76
|
2942545
|
|
2018-10-05
|
15.66
|
1471378
|
|
2018-10-09
|
15.65
|
973191
|
|
2018-10-10
|
15.27
|
1125730
|
|
2018-10-11
|
15.1
|
2187232
|
|
2018-10-12
|
14.97
|
2165336
|
|
2018-10-15
|
15.01
|
1260467
|
|
2018-10-16
|
15.28
|
1203328
|
|
2018-10-17
|
15.4
|
751451
|
|
2018-10-18
|
15.14
|
761618
|
|
2018-10-19
|
15.09
|
1020359
|
|
2018-10-22
|
15.02
|
663077
|
|
2018-10-23
|
14.63
|
942183
|
|
2018-10-24
|
14.2
|
999237
|
|
2018-10-25
|
14.38
|
677000
|
|
2018-10-26
|
13.88
|
1081838
|
|
2018-10-29
|
13.68
|
1082924
|
|
2018-10-30
|
13.73
|
993363
|
|
2018-10-31
|
14.1
|
1417740
|
|
2018-11-01
|
14.5
|
1092059
|
|
2018-11-02
|
14.62
|
1518401
|
|
2018-11-05
|
15.86
|
2233989
|
|
2018-11-06
|
16.39
|
2624890
|
|
2018-11-07
|
16.35
|
1518012
|
|
2018-11-08
|
16.02
|
1216809
|
|
2018-11-09
|
15.77
|
1586076
|
|
2018-11-12
|
15.58
|
775370
|
|
2018-11-13
|
15.43
|
1203319
|
|
2018-11-14
|
15.02
|
1253138
|
|
2018-11-15
|
15.65
|
1451458
|
|
2018-11-16
|
15.69
|
1069613
|
|
2018-11-19
|
16.14
|
1504593
|
|
2018-11-20
|
15.73
|
1311475
|
|
2018-11-21
|
15.76
|
921124
|
|
2018-11-22
|
15.59
|
157769
|
|
2018-11-23
|
15.55
|
661335
|
|
2018-11-26
|
15.6
|
749266
|
|
2018-11-27
|
15.37
|
773006
|
|
2018-11-28
|
16.15
|
1430864
|
|
2018-11-29
|
15.85
|
1144481
|
|
2018-11-30
|
15.77
|
1260961
|
|
2018-12-03
|
16.02
|
1291549
|
|
2018-12-04
|
15.77
|
885789
|
|
2018-12-05
|
16.05
|
493309
|
|
2018-12-06
|
15.73
|
1219862
|
|
2018-12-07
|
15.28
|
1337328
|
|
2018-12-10
|
15.68
|
1215844
|
|
2018-12-11
|
15.62
|
883230
|
|
2018-12-12
|
16.08
|
1255888
|
|
2018-12-13
|
16.06
|
1091772
|
|
2018-12-14
|
15.96
|
1237804
|
|
2018-12-17
|
15.3
|
973357
|
|
2018-12-18
|
15.35
|
1936309
|
|
2018-12-19
|
14.88
|
1612847
|
|
2018-12-20
|
14.7
|
1103863
|
|
2018-12-21
|
14.69
|
3713637
|
|
2018-12-24
|
14.62
|
471379
|
|
2018-12-27
|
15.1
|
1572481
|
|
2018-12-28
|
15.23
|
975896
|
|
2018-12-31
|
15.48
|
782024
|
|
2019-01-02
|
15.46
|
1254519
|
|
2019-01-03
|
15.23
|
911252
|
|
2019-01-04
|
15.48
|
1075424
|
|
2019-01-07
|
15.55
|
954327
|
|
2019-01-08
|
15.94
|
1355324
|
|
2019-01-09
|
16.15
|
1180261
|
|
2019-01-10
|
16.26
|
962553
|
|
2019-01-11
|
16.07
|
828463
|
|
2019-01-14
|
16.09
|
851022
|
|
2019-01-15
|
16.44
|
877656
|
|
2019-01-16
|
16.44
|
1117523
|
|
2019-01-17
|
15.71
|
2015160
|
|
2019-01-18
|
15.73
|
1096865
|
|
2019-01-21
|
15.78
|
169844
|
|
2019-01-22
|
15.46
|
1106817
|
|
2019-01-23
|
15.35
|
806103
|
|
2019-01-24
|
15.56
|
779033
|
|
2019-01-25
|
16
|
716117
|
|
2019-01-28
|
15.99
|
653393
|
|
2019-01-29
|
16.36
|
1042510
|
|
2019-01-30
|
15.84
|
2105287
|
|
2019-01-31
|
15.92
|
1527404
|
|
2019-02-01
|
15.82
|
538569
|
|
2019-02-04
|
16.75
|
1560542
|
|
2019-02-05
|
17.01
|
1412707
|
|
2019-02-06
|
16.74
|
941010
|
|
2019-02-07
|
16.89
|
1013680
|
|
2019-02-08
|
16.39
|
913331
|
|
2019-02-11
|
16.38
|
2242903
|
|
2019-02-12
|
16.05
|
1655248
|
|
2019-02-13
|
16.11
|
1701911
|
|
2019-02-14
|
16.16
|
835708
|
|
2019-02-15
|
16.32
|
876491
|
|
2019-02-19
|
15.64
|
1354056
|
|
2019-02-20
|
15.83
|
894878
|
|
2019-02-21
|
15.95
|
684857
|
|
2019-02-22
|
16.13
|
546684
|
|
2019-02-25
|
15.99
|
762048
|
|
2019-02-26
|
15.73
|
729591
|
|
2019-02-27
|
15.63
|
524722
|
|
2019-02-28
|
15.27
|
963800
|
|
2019-03-01
|
15.33
|
757025
|
|
2019-03-04
|
15.26
|
928739
|
|
2019-03-05
|
15.49
|
859623
|
|
2019-03-06
|
15.73
|
1161460
|
|
2019-03-07
|
15.61
|
888974
|
|
2019-03-08
|
15.63
|
953033
|
|
2019-03-11
|
15.9
|
1018894
|
|
2019-03-12
|
15.89
|
990130
|
|
2019-03-13
|
15.93
|
865252
|
|
2019-03-14
|
16.29
|
779335
|
|
2019-03-15
|
16.56
|
2964749
|
|
2019-03-18
|
16.41
|
797019
|
|
2019-03-19
|
16.24
|
566347
|
|
2019-03-20
|
16.15
|
637510
|
|
2019-03-21
|
16.18
|
883709
|
|
2019-03-22
|
15.85
|
1107542
|
|
2019-03-25
|
15.89
|
696562
|
|
2019-03-26
|
15.97
|
536480
|
|
2019-03-27
|
15.94
|
880315
|
|
2019-03-28
|
16
|
575942
|
|
2019-03-29
|
15.75
|
907906
|
|
2019-04-01
|
15.77
|
538646
|
|
2019-04-02
|
15.61
|
643136
|
|
2019-04-03
|
15.46
|
1359309
|
|
2019-04-04
|
15.45
|
1160694
|
|
2019-04-05
|
15.56
|
963517
|
|
2019-04-08
|
15.78
|
785437
|
|
2019-04-09
|
15.81
|
640262
|
|
2019-04-10
|
15.82
|
844190
|
|
2019-04-11
|
15.98
|
818435
|
|
2019-04-12
|
15.69
|
828880
|
|
2019-04-15
|
15.61
|
708026
|
|
2019-04-16
|
15.54
|
757072
|
|
2019-04-17
|
15.71
|
470563
|
|
2019-04-18
|
15.78
|
575363
|
|
2019-04-22
|
15.86
|
385604
|
|
2019-04-23
|
15.91
|
684625
|
|
2019-04-24
|
15.47
|
729822
|
|
2019-04-25
|
15.12
|
1064125
|
|
2019-04-26
|
15.15
|
512917
|
|
2019-04-29
|
14.86
|
780530
|
|
2019-04-30
|
14.78
|
1027285
|
|
2019-05-01
|
14.64
|
1322321
|
|
2019-05-02
|
14.26
|
1512168
|
|
2019-05-03
|
14.62
|
1148959
|
|
2019-05-06
|
14.46
|
943936
|
|
2019-05-07
|
14.16
|
914358
|
|
2019-05-08
|
13.87
|
1168705
|
|
2019-05-09
|
13.96
|
968546
|
|
2019-05-10
|
13.85
|
1383501
|
|
2019-05-13
|
13.72
|
943289
|
|
2019-05-14
|
13.64
|
724759
|
|
2019-05-15
|
13.49
|
560523
|
|
2019-05-16
|
13.73
|
594898
|
|
2019-05-17
|
13.59
|
500294
|
|
2019-05-20
|
13.59
|
500294
|
|
2019-05-21
|
13.92
|
858022
|
|
2019-05-22
|
13.67
|
745378
|
|
2019-05-23
|
13.76
|
820272
|
|
2019-05-24
|
13.46
|
715847
|
|
2019-05-27
|
13.52
|
206887
|
|
2019-05-28
|
13.61
|
793807
|
|
2019-05-29
|
13.63
|
559901
|
|
2019-05-30
|
13.54
|
612362
|
|
2019-05-31
|
13.64
|
842057
|
|
2019-06-03
|
13.88
|
850075
|
|
2019-06-04
|
13.84
|
1668129
|
|
2019-06-05
|
13.59
|
681163
|
|
2019-06-06
|
13.52
|
593986
|
|
2019-06-07
|
13.65
|
609190
|
|
2019-06-10
|
13.5
|
640515
|
|
2019-06-11
|
13.55
|
652422
|
|
2019-06-12
|
13.59
|
762854
|
|
2019-06-13
|
13.83
|
876049
|
|
2019-06-14
|
13.82
|
624620
|
|
2019-06-17
|
13.75
|
475716
|
|
2019-06-18
|
13.94
|
596161
|
|
2019-06-19
|
13.81
|
615996
|
|
2019-06-20
|
13.93
|
553616
|
|
2019-06-21
|
14.01
|
2773606
|
|
2019-06-24
|
13.96
|
625588
|
|
2019-06-24
|
13.71
|
522900
|
|
2019-06-25
|
13.86
|
584300
|
|
2019-06-26
|
13.71
|
684400
|
|
2019-06-27
|
14.04
|
894000
|
|
2019-07-01
|
14.06
|
472800
|
|
2019-07-02
|
14.22
|
539200
|
|
2019-07-03
|
14.12
|
180500
|
|
2019-07-04
|
14.15
|
484800
|
|
2019-07-07
|
14.14
|
636900
|
|
2019-07-08
|
14.22
|
492300
|
|
2019-07-09
|
14.02
|
659600
|
|
2019-07-10
|
13.9
|
741400
|
|
2019-07-11
|
14.46
|
1985800
|
|
2019-07-14
|
13.33
|
2330100
|
|
2019-07-15
|
13.16
|
1363700
|
|
2019-07-16
|
13.18
|
683900
|
|
2019-07-17
|
13.37
|
679300
|
|
2019-07-18
|
13.35
|
502200
|
|
2019-07-21
|
13.52
|
575900
|
|
2019-07-23
|
13.21
|
587120
|
|
2019-07-24
|
13.08
|
423040
|
|
2019-07-25
|
12.08
|
1830000
|
|
2019-07-26
|
12.17
|
1330000
|
|
2019-07-29
|
12.01
|
675540
|
|
2019-07-30
|
12.08
|
822510
|
|
2019-07-31
|
12.12
|
1290000
|
|
2019-08-01
|
11.89
|
734760
|
|
2019-08-02
|
11.74
|
884080
|
|
2019-08-06
|
11.68
|
1780000
|
|
2019-08-07
|
11.6
|
1100000
|
|
2019-08-08
|
11.64
|
397080
|
|
2019-08-09
|
11.35
|
1080000
|
|
2019-08-12
|
11.38
|
683820
|
|
2019-08-14
|
10.87
|
771850
|
|
2019-08-15
|
10.83
|
687630
|
|
2019-08-16
|
10.95
|
1120000
|
|
2019-08-19
|
11.5
|
1120000
|
|
2019-08-21
|
11.92
|
891740
|
|
2019-08-22
|
11.7
|
680400
|
|
2019-08-23
|
11.23
|
897890
|
|
2019-08-26
|
11.21
|
584980
|
|
2019-08-27
|
11.17
|
884690
|
|
2019-08-28
|
11.41
|
597530
|
|
2019-08-29
|
11.42
|
610310
|
|
2019-08-30
|
11.68
|
750750
|
|
2019-09-02
|
11.68
|
750750
|
|
2019-09-03
|
11.64
|
789010
|
|
2019-09-04
|
11.71
|
1080000
|
|
2019-09-05
|
11.92
|
1120000
|
|
2019-09-06
|
11.92
|
1000000
|
|
2019-09-09
|
11.99
|
604230
|
|
2019-09-10
|
12
|
789960
|
|
2019-09-11
|
12.43
|
1580000
|
|
2019-09-12
|
12.67
|
1130000
|
|
2019-09-13
|
12.85
|
977460
|
|
2019-09-16
|
12.69
|
826080
|
|
2019-09-17
|
12.76
|
722340
|
|
2019-09-18
|
12.46
|
667040
|
|
2019-09-19
|
12.31
|
700760
|
|
2019-09-20
|
12.42
|
1720000
|
|
2019-09-23
|
12.63
|
324290
|
|
2019-09-24
|
12.62
|
546490
|
|
2019-09-25
|
12.91
|
813630
|
|
2019-09-26
|
12.8
|
476000
|
|
2019-09-27
|
12.7
|
322120
|
|
2019-09-30
|
12.56
|
202140
|
|
2019-10-01
|
12.23
|
752040
|
|
2019-10-02
|
12.37
|
533180
|
|
2019-10-03
|
12.48
|
468330
|
|
2019-10-04
|
12.43
|
324620
|
|
2019-10-07
|
12.51
|
383340
|
|
2019-10-08
|
12.38
|
528460
|
|
2019-10-09
|
12.32
|
358480
|
|
2019-10-10
|
12.68
|
563840
|
|
2019-10-11
|
12.36
|
415510
|
|
2019-10-14
|
12.36
|
441770
|
|
2019-10-15
|
12.25
|
592550
|
|
2019-10-16
|
12.26
|
572460
|
|
2019-10-17
|
11.94
|
527120
|
|
2019-10-18
|
12.06
|
342160
|
|
2019-10-21
|
12.06
|
284280
|
|
2019-10-22
|
11.92
|
431580
|
|
2019-10-23
|
12.17
|
368380
|
|
2019-10-24
|
11.9
|
433100
|
|
2019-10-25
|
11.91
|
435540
|
|
2019-10-28
|
11.9
|
375390
|
|
2019-10-29
|
11.92
|
517630
|
|
2019-10-30
|
12
|
602050
|
|
2019-10-31
|
11.73
|
537670
|
|
2019-11-01
|
12.09
|
1160000
|
|
2019-11-04
|
13.15
|
1800000
|
|
2019-11-05
|
12.92
|
588080
|
|
2019-11-06
|
12.61
|
494790
|
|
2019-11-07
|
12.69
|
493510
|
|
2019-11-08
|
12.67
|
550490
|
|
2019-11-11
|
12.67
|
245420
|
|
2019-11-12
|
12.59
|
246920
|
|
2019-11-13
|
12.4
|
284460
|
|
2019-11-14
|
12.42
|
161540
|
|
2019-11-15
|
12.64
|
226470
|
|
2019-11-18
|
12.23
|
488700
|
|
2019-11-19
|
12.48
|
314290
|
|
2019-11-20
|
12.82
|
641390
|
|
2019-11-21
|
12.78
|
768470
|
|
2019-11-22
|
12.59
|
360840
|
|
2019-11-25
|
12.48
|
278790
|
|
2019-11-26
|
12.39
|
299580
|
|
2019-11-27
|
12.44
|
314150
|
|
2019-11-28
|
12.51
|
115310
|
|
2019-11-29
|
12.1
|
502700
|
|
2019-12-02
|
12.18
|
684780
|
|
2019-12-03
|
12.17
|
1220000
|
|
2019-12-04
|
12.31
|
409920
|
|
2019-12-05
|
12.24
|
679840
|
|
2019-12-06
|
12.97
|
806680
|
|
2019-12-09
|
12.07
|
1000000
|
|
2019-12-10
|
11.88
|
758480
|
|
2019-12-11
|
11.98
|
899400
|
|
2019-12-12
|
12.21
|
418320
|
|
2019-12-13
|
12.05
|
595140
|
|
2019-12-16
|
11.73
|
891360
|
|
2019-12-17
|
11.5
|
782400
|
|
2019-12-18
|
11.49
|
594080
|
|
2019-12-19
|
11.55
|
527020
|
|
2019-12-20
|
11.36
|
1350000
|
|
2019-12-23
|
11.65
|
667140
|
|
2019-12-24
|
11.65
|
262140
|
|
2019-12-25
|
11.65
|
262140
|
|
2019-12-26
|
11.65
|
262140
|
|
2019-12-27
|
11.56
|
428770
|
|
2019-12-30
|
11.62
|
328180
|
|
2019-12-31
|
11.54
|
260140
|
|
2020-01-01
|
11.54
|
368880
|
|
2020-01-02
|
11.61
|
502270
|
|
2020-01-03
|
11.75
|
471560
|
|
2020-01-06
|
11.9
|
856070
|
|
2020-01-07
|
11.71
|
615680
|
|
2020-01-08
|
11.62
|
342480
|
|
2020-01-09
|
11.3
|
652930
|
|
2020-01-10
|
11.69
|
659340
|
|
2020-01-13
|
11.87
|
420570
|
|
2020-01-14
|
11.75
|
604880
|
|
2020-01-15
|
11.47
|
597480
|
|
2020-01-16
|
11.62
|
579600
|
|
2020-01-17
|
11.6
|
490970
|
|
2020-01-20
|
11.63
|
172070
|
|
2020-01-21
|
11.44
|
602770
|
|
2020-01-22
|
11.34
|
623670
|
|
2020-01-23
|
11.21
|
688690
|
|
2020-01-24
|
11.05
|
621820
|
|
2020-01-27
|
10.84
|
718820
|
|
2020-01-28
|
10.97
|
302260
|
|
2020-01-29
|
11.06
|
249210
|
|
2020-01-30
|
11
|
586050
|
|
2020-01-31
|
10.66
|
759180
|
|
2020-02-03
|
11.04
|
777320
|
|
2020-02-04
|
11.54
|
816430
|
|
2020-02-05
|
11.65
|
659780
|
|
2020-02-06
|
11.51
|
386740
|
|
2020-02-07
|
11.42
|
1710000
|
|
2020-02-10
|
11.72
|
1060000
|
|
2020-02-11
|
12.25
|
1380000
|
|
2020-02-12
|
12.6
|
1010000
|
|
2020-02-13
|
12.35
|
509280
|
|
2020-02-14
|
12.26
|
377470
|
|
2020-02-17
|
12.25
|
436290
|
|
2020-02-18
|
12.29
|
556560
|
|
2020-02-19
|
12.21
|
269840
|
|
2020-02-20
|
12.03
|
390870
|
|
2020-02-21
|
11.95
|
472500
|
|
2020-02-24
|
11.8
|
651970
|
|
2020-02-25
|
11.43
|
760410
|
|
2020-02-26
|
11.34
|
785290
|
|
2020-02-27
|
11.16
|
497740
|
|
2020-02-28
|
11.51
|
1340000
|
|
2020-03-02
|
11.48
|
1020000
|
|
2020-03-03
|
11.59
|
1150000
|
|
2020-03-04
|
11.67
|
945180
|
|
2020-03-05
|
11.81
|
749800
|
|
2020-03-06
|
11.34
|
735030
|
|
2020-03-09
|
9.89
|
1610000
|
|
2020-03-10
|
10.23
|
1610000
|
|
2020-03-11
|
9.64
|
1290000
|
|
2020-03-12
|
8.96
|
2030000
|
|
2020-03-13
|
9.32
|
1590000
|
|
2020-03-16
|
8.74
|
1620000
|
|
2020-03-17
|
9.29
|
1790000
|
|
2020-03-18
|
7.9
|
1640000
|
|
2020-03-19
|
8.78
|
1470000
|
|
2020-03-20
|
9.07
|
4060000
|
|
2020-03-23
|
9.02
|
1540000
|
|
2020-03-24
|
9.59
|
1850000
|
|
2020-03-25
|
9.15
|
2050000
|
|
2020-03-26
|
9.3
|
2170000
|
|
2020-03-27
|
9.65
|
2110000
|
|
2020-03-30
|
10.43
|
1250000
|
|
2020-03-31
|
10.74
|
1240000
|
|
2020-04-01
|
10.99
|
1190000
|
|
2020-04-02
|
11.45
|
1500000
|
|
2020-04-03
|
12.09
|
1830000
|
|
2020-04-06
|
12.55
|
1710000
|
|
2020-04-07
|
12.63
|
2310000
|
|
2020-04-08
|
12.63
|
1580000
|
|
2020-04-09
|
13
|
1190000
|
|
2020-04-10
|
13
|
1190000
|
|
2020-04-13
|
12.83
|
763190
|
|
2020-04-14
|
12.88
|
1150000
|
|
2020-04-15
|
13.28
|
1260000
|
|
2020-04-16
|
13.67
|
1570000
|
|
2020-04-17
|
13.67
|
1640000
|
|
2020-04-20
|
13.74
|
1050000
|
|
2020-04-21
|
13.37
|
1010000
|
|
2020-04-22
|
13.52
|
1180000
|
|
2020-04-23
|
13.83
|
2040000
|
|
2020-04-24
|
14.34
|
2000000
|
|
2020-04-27
|
14.1
|
788250
|
|
2020-04-28
|
14.24
|
1310000
|
|
2020-04-29
|
14.09
|
817030
|
|
2020-04-30
|
13.84
|
1650000
|
|
2020-05-01
|
14.5
|
1340000
|
|
2020-05-04
|
15.35
|
2230000
|
|
2020-05-05
|
15.4
|
1770000
|
|
2020-05-06
|
15.04
|
1870000
|
|
2020-05-07
|
14.84
|
1260000
|
|
2020-05-08
|
14.97
|
962950
|
|
2020-05-11
|
14.96
|
766650
|
|
2020-05-12
|
14.97
|
1100000
|
|
2020-05-13
|
14.43
|
1400000
|
|
2020-05-14
|
13.76
|
1550000
|
|
2020-05-15
|
13.87
|
737570
|
|
2020-05-19
|
13.66
|
1160000
|
|
2020-05-20
|
13.97
|
941470
|
|
2020-05-21
|
13.76
|
758200
|
|
2020-05-22
|
13.92
|
423230
|
|
2020-05-25
|
13.91
|
260900
|
|
2020-05-26
|
14.19
|
690510
|
|
2020-05-27
|
14.62
|
1210000
|
|
2020-05-28
|
14.61
|
638550
|
|
2020-05-29
|
14.99
|
780330
|
|
2020-06-01
|
14.5
|
905920
|
|
2020-06-02
|
14.66
|
705560
|
|
2020-06-03
|
14.35
|
951210
|
|
2020-06-04
|
13.88
|
668460
|
|
2020-06-05
|
13.8
|
792690
|
|
2020-06-08
|
13.93
|
734680
|
|
2020-06-09
|
14.41
|
1140000
|
|
2020-06-10
|
13.98
|
634730
|
|
2020-06-11
|
13.39
|
840760
|
|
2020-06-12
|
13.82
|
1230000
|
|
2020-06-15
|
13.69
|
518040
|
|
2020-06-17
|
13.77
|
803780
|
|
2020-06-19
|
14.21
|
5170000
|
|
2020-06-22
|
13.68
|
1190000
|
|
2020-06-23
|
13.67
|
1580000
|
|
2020-06-24
|
13.15
|
757420
|
|
2020-06-25
|
13.58
|
667320
|
|
2020-06-26
|
13.52
|
648270
|
|
2020-06-30
|
13.92
|
694670
|
|
2020-07-01
|
13.92
|
694670
|
|
2020-07-02
|
13.75
|
673700
|
|
2020-07-03
|
14
|
248240
|
|
2020-07-06
|
14.05
|
665170
|
|
2020-07-07
|
14.66
|
756380
|
|
2020-07-08
|
14.6
|
556380
|
|
2020-07-09
|
14.42
|
676980
|
|
2020-07-10
|
14.74
|
461440
|
|
2020-07-13
|
14.5
|
439080
|
|
2020-07-14
|
14.85
|
769940
|
|
2020-07-15
|
15.62
|
973240
|
|
2020-07-16
|
15.36
|
878240
|
|
2020-07-17
|
16.12
|
1370000
|
|
2020-07-20
|
16.22
|
1080000
|
|
2020-07-22
|
16.05
|
795560
|
|
2020-07-23
|
16.08
|
808050
|
|
2020-07-24
|
16
|
666580
|
|
2020-07-27
|
16.21
|
374760
|
|
2020-07-28
|
16
|
488250
|
|
2020-07-29
|
14.02
|
2970000
|
|
2020-07-31
|
13.62
|
1300000
|
|
2020-08-03
|
13.62
|
1300000
|
|
2020-08-05
|
13.8
|
1590000
|
|
2020-08-06
|
13.72
|
1160000
|
|
2020-08-07
|
13.87
|
509510
|
|
2020-08-21
|
13.91
|
825410
|
|
2020-08-24
|
14.05
|
459530
|
|
2020-08-25
|
14.55
|
885440
|
|
2020-08-26
|
14.66
|
733250
|
|
2020-08-27
|
14.86
|
799260
|
|
2020-08-28
|
15.3
|
1070000
|
|
2020-08-31
|
15.1
|
547600
|
|
2020-09-01
|
15.09
|
698300
|
|
2020-09-02
|
14.71
|
724870
|
|
2020-09-03
|
14.28
|
891100
|
|
2020-09-04
|
14.18
|
1010000
|
|
2020-09-07
|
14.18
|
1010000
|
|
2020-09-08
|
13.98
|
818950
|
|
2020-09-09
|
14.31
|
714840
|
|
2020-09-10
|
14.13
|
826030
|
|
2020-09-11
|
14.42
|
755810
|
|
2020-09-14
|
14.86
|
683700
|
|
2020-09-15
|
14.74
|
458310
|
|
2020-09-16
|
14.65
|
730110
|
|
2020-09-17
|
14.28
|
602120
|
|
2020-09-18
|
13.87
|
4400000
|
|
2020-09-21
|
13.94
|
735670
|
|
2020-09-22
|
14.16
|
423780
|
|
2020-09-23
|
13.53
|
466630
|
|
2020-09-24
|
13.46
|
497340
|
|
2020-09-25
|
13.41
|
641000
|
|
2020-09-28
|
13.53
|
630480
|
|
2020-09-29
|
13.64
|
465330
|
|
2020-09-30
|
13.48
|
561940
|
|
2020-10-01
|
13.08
|
789430
|
|
2020-10-02
|
12.96
|
1060000
|
|
2020-10-05
|
13.1
|
342580
|
|
2020-10-06
|
12.8
|
658550
|
|
2020-10-07
|
12.95
|
1320000
|
|
2020-10-08
|
12.8
|
844140
|
|
2020-10-09
|
12.8
|
903870
|
|
2020-10-12
|
12.8
|
903870
|
|
2020-10-13
|
12.39
|
540760
|
|
2020-10-14
|
12.49
|
532540
|
|
2020-10-15
|
12.38
|
661760
|
|
2020-10-16
|
12.24
|
564080
|
|
2020-10-19
|
12.36
|
548750
|
|
2020-10-20
|
12.62
|
435460
|
|
2020-10-21
|
12.68
|
577990
|
|
2020-10-22
|
12.89
|
519950
|
|
2020-10-23
|
12.76
|
775000
|
|
2020-10-26
|
12.64
|
974760
|
|
2020-10-27
|
12.63
|
375560
|
|
2020-10-28
|
12.49
|
449100
|
|
2020-10-29
|
12.75
|
541680
|
|
2020-10-30
|
12.64
|
513910
|
|
2020-11-02
|
12.61
|
558290
|
|
2020-11-03
|
12.85
|
401620
|
|
2020-11-04
|
11.92
|
1790000
|
|
2020-11-05
|
12.07
|
743200
|
|
2020-11-06
|
12.18
|
583840
|
|
2020-11-09
|
12.41
|
913580
|
|
2020-11-10
|
12.54
|
750200
|
|
2020-11-11
|
13.16
|
718160
|
|
2020-11-12
|
12.64
|
708430
|
|
2020-11-13
|
12.66
|
804570
|
|
2020-11-16
|
12.54
|
779610
|
|
2020-11-17
|
12.62
|
736020
|
|
2020-11-18
|
12.69
|
492020
|
|
2020-11-19
|
12.9
|
510760
|
|
2020-11-20
|
12.99
|
617400
|
|
2020-11-23
|
12.97
|
440840
|
|
2020-11-24
|
13.44
|
757200
|
|
2020-11-25
|
13.19
|
491630
|
|
2020-11-26
|
13.16
|
219870
|
|
2020-11-27
|
13.22
|
375710
|
|
2020-11-30
|
12.99
|
863680
|
|
2020-12-01
|
12.81
|
787270
|
|
2020-12-02
|
13.17
|
990370
|
|
2020-12-03
|
13
|
750230
|
|
2020-12-04
|
14.12
|
1520000
|
|
2020-12-07
|
15.55
|
2810000
|
|
2020-12-08
|
15.57
|
1490000
|
|
2020-12-09
|
14.84
|
1160000
|
|
2020-12-10
|
15.85
|
1940000
|
|
2020-12-11
|
17.01
|
2370000
|
|
2020-12-14
|
16.96
|
3810000
|
|
2020-12-15
|
17.69
|
1550000
|
|
2020-12-16
|
17.2
|
1180000
|
|
2020-12-17
|
16.69
|
1590000
|
|
2020-12-18
|
17.13
|
3130000
|
|
2020-12-21
|
16.99
|
827850
|
|
2020-12-22
|
16.97
|
966160
|
|
2020-12-23
|
17.48
|
1990000
|
|
2020-12-24
|
17.31
|
432540
|
|
2020-12-25
|
17.31
|
432540
|
|
2020-12-28
|
17.31
|
432540
|
|
2020-12-29
|
17.3
|
557130
|
|
2020-12-30
|
17.09
|
1080000
|
|
2020-12-31
|
17.06
|
753650
|
|
2021-01-01
|
17.05
|
1060000
|
|
2021-01-04
|
17.13
|
913410
|
|
2021-01-05
|
18.45
|
1870000
|
|
2021-01-06
|
18.27
|
1270000
|
|
2021-01-07
|
18.61
|
1550000
|
|
2021-01-08
|
18.15
|
2000000
|
|
2021-01-11
|
18.12
|
915720
|
|
2021-01-12
|
17.51
|
1190000
|
|
2021-01-13
|
17.38
|
1090000
|
|
2021-01-14
|
17.5
|
897650
|
|
2021-01-15
|
16.48
|
1770000
|
|
2021-01-18
|
16.65
|
242470
|
|
2021-01-19
|
16.47
|
969580
|
|
2021-01-20
|
15.99
|
1260000
|
|
2021-01-21
|
15.73
|
1520000
|
|
2021-01-22
|
15.75
|
1080000
|
|
2021-01-25
|
16.1
|
1600000
|
|
2021-01-26
|
16.43
|
1170000
|
|
2021-01-27
|
16.07
|
1580000
|
|
2021-01-28
|
16.41
|
1050000
|
|
2021-01-29
|
15.91
|
1200000
|
|
2021-02-01
|
18.83
|
3470000
|
|
2021-02-02
|
17.53
|
1448048
|
|
2021-02-03
|
17.45
|
859265
|
|
2021-02-04
|
17.24
|
916880
|
|
2021-02-05
|
17.88
|
1397733
|
|
2021-02-08
|
18.78
|
2158988
|
|
2021-02-09
|
19.24
|
2422895
|
|
2021-02-10
|
20.88
|
2970085
|
|
2021-02-11
|
19.83
|
2110201
|
|
2021-02-12
|
20.02
|
1160904
|
|
2021-02-15
|
21.39
|
3396328
|
|
2021-02-16
|
21.24
|
1841637
|
|
2021-02-17
|
20.25
|
2102663
|
|
2021-02-18
|
20.92
|
2027365
|
|
2021-02-19
|
20.57
|
2157304
|
|
2021-02-22
|
20.17
|
1528006
|
|
2021-02-23
|
20.25
|
1270000
|
|
2021-02-24
|
20.27
|
945680
|
|
2021-02-25
|
20.7
|
1520000
|
|
2021-02-26
|
19.97
|
1960000
|
|
2021-03-01
|
20.32
|
1120000
|
|
2021-03-02
|
22.03
|
1990000
|
|
2021-03-03
|
22.01
|
1500000
|
|
2021-03-04
|
20.79
|
1510000
|
|
2021-03-05
|
20
|
1810000
|
|
2021-03-08
|
19.63
|
802660
|
|
2021-03-09
|
19.96
|
1000000
|
|
2021-03-10
|
20.31
|
809880
|
|
2021-03-11
|
20.72
|
1190000
|
|
2021-03-12
|
21.49
|
962700
|
|
2021-03-15
|
23.2
|
1640000
|
|
2021-03-16
|
23.25
|
1870000
|
|
2021-03-17
|
23.89
|
1370000
|
|
2021-03-18
|
22.25
|
1180000
|
|
2021-03-19
|
22.16
|
2970000
|
|
2021-03-22
|
21.98
|
903660
|
|
2021-03-23
|
21.08
|
1070000
|
|
2021-03-24
|
21.12
|
1410000
|
|
2021-03-25
|
21.15
|
1490000
|
|
2021-03-26
|
20.94
|
806430
|
|
2021-03-29
|
20.78
|
1270000
|
|
2021-03-30
|
20.28
|
1000000
|
|
2021-03-31
|
20.86
|
1040000
|
|
2021-04-01
|
21.68
|
812670
|
|
2021-04-02
|
21.61
|
973020
|
|
2021-04-05
|
22.95
|
1410000
|
|
2021-04-06
|
22.32
|
1010000
|
|
2021-04-07
|
21.86
|
1160000
|
|
2021-04-08
|
22.16
|
841790
|
|
2021-04-09
|
21.59
|
451670
|
|
2021-04-12
|
21.01
|
1600000
|
|
2021-04-13
|
21.03
|
615220
|
|
2021-04-14
|
20.72
|
987050
|
|
2021-04-15
|
20.77
|
1030000
|
|
2021-04-16
|
20.51
|
834390
|
|
2021-04-19
|
20.31
|
1080000
|
|
2021-04-20
|
20.18
|
1080000
|
|
2021-04-21
|
20.58
|
966770
|
|
2021-04-22
|
20.16
|
807870
|
|
2021-04-23
|
20.41
|
1240000
|
|
2021-04-26
|
20.44
|
588110
|
|
2021-04-27
|
20.74
|
1030000
|
|
2021-04-28
|
21.25
|
1230000
|
|
2021-04-29
|
20.89
|
1470000
|
|
2021-04-30
|
20.66
|
833940
|
|
2021-05-03
|
22.75
|
1660000
|
|
2021-05-04
|
22.36
|
914290
|
|
2021-05-05
|
23.24
|
1520000
|
|
2021-05-06
|
22.05
|
1030000
|
|
2021-05-07
|
24.44
|
2140000
|
|
2021-05-10
|
23.76
|
1300000
|
|
2021-05-11
|
23.76
|
1150000
|
|
2021-05-12
|
23.33
|
1608560
|
|
2021-05-13
|
22.75
|
2279979
|
|
2021-05-14
|
23.79
|
1352698
|
|
2021-05-17
|
24.52
|
1282201
|
|
2021-05-18
|
24.17
|
1408693
|
|
2021-05-19
|
23.38
|
1520046
|
|
2021-05-20
|
23.73
|
703806
|
|
2021-05-21
|
23.51
|
667921
|
|
2021-05-24
|
23.51
|
745794
|
|
2021-05-25
|
23.29
|
953175
|
|
2021-05-26
|
23.81
|
838405
|
|
2021-05-27
|
24.88
|
2757549
|
|
2021-05-28
|
24.11
|
1934558
|
|
2021-05-31
|
23.75
|
430634
|
|
2021-06-01
|
25.52
|
1964163
|
|
2021-06-02
|
25.39
|
961515
|
|
2021-06-03
|
25.38
|
871682
|
|
2021-06-04
|
25.83
|
733437
|
|
2021-06-07
|
26.06
|
1383197
|
|
2021-06-08
|
26.05
|
984306
|
|
2021-06-09
|
25.87
|
743712
|
|
2021-06-10
|
26.17
|
1142365
|
|
2021-06-11
|
26.02
|
724512
|
|
2021-06-14
|
23.41
|
3235038
|
|
2021-06-15
|
24.6
|
1514842
|
|
2021-06-16
|
24.81
|
1252997
|
|
2021-06-17
|
23.84
|
1100301
|
|
2021-06-18
|
23.27
|
2859894
|
|
2021-06-21
|
24.06
|
1024033
|
|
2021-06-22
|
24.38
|
1499302
|
|
2021-06-23
|
24.23
|
796382
|
|
2021-06-24
|
24.67
|
691528
|
|
2021-06-25
|
24.51
|
607890
|
|
2021-06-28
|
23.78
|
697909
|
|
2021-06-29
|
23.68
|
810668
|
|
2021-06-30
|
23.76
|
577400
|
|
2021-07-01
|
23.76
|
577400
|
|
2021-07-02
|
23.6
|
883795
|
|
2021-07-05
|
23.91
|
145314
|
|
2021-07-06
|
23.36
|
706039
|
|
2021-07-07
|
23.43
|
986922
|
|
2021-07-08
|
22.7
|
1224530
|
|
2021-07-09
|
22.79
|
1086615
|
|
2021-07-12
|
22.47
|
1508826
|
|
2021-07-13
|
22.23
|
814231
|
|
2021-07-14
|
21.89
|
1023878
|
|
2021-07-15
|
21.9
|
1095825
|
|
2021-07-16
|
21.22
|
1014260
|
|
2021-07-19
|
20.98
|
1611561
|
|
2021-07-20
|
21.21
|
1278723
|
|
2021-07-21
|
21.73
|
926115
|
|
2021-07-22
|
21.7
|
448797
|
|
2021-07-23
|
21.48
|
598948
|
|
2021-07-26
|
21.48
|
598948
|
|
2021-07-27
|
21.48
|
598948
|
|
2021-07-28
|
22.19
|
781474
|
|
2021-07-29
|
22.46
|
710851
|
|
2021-07-30
|
22.19
|
1373562
|
|
2021-08-02
|
22.19
|
1375147
|
|
2021-08-03
|
21.72
|
956717
|
|
2021-08-04
|
21.19
|
724295
|
|
2021-08-05
|
21.25
|
696579
|
|
2021-08-06
|
21.66
|
877787
|
|
2021-08-09
|
21.36
|
564660
|
|
2021-08-10
|
22.01
|
979551
|
|
2021-08-11
|
21.75
|
622491
|
|
2021-08-12
|
21.54
|
381272
|
|
2021-08-13
|
20.98
|
677034
|
|
2021-08-16
|
20.7
|
890359
|
|
2021-08-17
|
20.28
|
851477
|
|
2021-08-18
|
20.33
|
796013
|
|
2021-08-19
|
20.04
|
1463900
|
|
2021-08-20
|
20.68
|
950562
|
|
2021-08-23
|
21.3
|
782783
|
|
2021-08-24
|
21.58
|
804719
|
|
2021-08-25
|
21.63
|
1440564
|
|
2021-08-26
|
21.68
|
564073
|
|
2021-08-27
|
22.46
|
755557
|
|
2021-08-30
|
22.54
|
564802
|
|
2021-08-31
|
23.31
|
1631384
|
|
2021-09-01
|
24.17
|
1532590
|
|
2021-09-02
|
26.01
|
2011983
|
|
2021-09-03
|
27.04
|
2762835
|
|
2021-09-06
|
27.04
|
2826335
|
|
2021-09-07
|
28.95
|
2492077
|
|
2021-09-08
|
28.98
|
2672108
|
|
2021-09-09
|
29.02
|
1780733
|
|
2021-09-10
|
30.99
|
2706486
|
|
2021-09-13
|
30.98
|
3407332
|
|
2021-09-14
|
30.84
|
2819166
|
|
2021-09-15
|
31.22
|
2106049
|
|
2021-09-16
|
30.47
|
1909132
|
|
2021-09-17
|
28.61
|
4136616
|
|
2021-09-20
|
27.3
|
2918674
|
|
2021-09-21
|
27
|
1833250
|
|
2021-09-22
|
26.82
|
2027246
|
|
2021-09-23
|
26.96
|
1685731
|
|
2021-09-24
|
25.42
|
2312947
|
|
2021-09-27
|
26.46
|
1853389
|
|
2021-09-28
|
26.61
|
2045501
|
|
2021-09-29
|
26.27
|
1139539
|
|
2021-09-30
|
27.52
|
2621967
|
|
2021-10-01
|
27.92
|
1420974
|
|
2021-10-04
|
27.51
|
1713433
|
|
2021-10-05
|
27.66
|
1171846
|
|
2021-10-06
|
27.27
|
1843313
|
|
2021-10-07
|
28.11
|
942376
|
|
2021-10-08
|
26.59
|
1501690
|
|
2021-10-11
|
26.59
|
1501690
|
|
2021-10-12
|
30.49
|
3308566
|
|
2021-10-13
|
31.89
|
1827751
|
|
2021-10-14
|
31.29
|
1459600
|
|
2021-10-15
|
30.94
|
1166008
|
|
2021-10-18
|
32.76
|
1869027
|
|
2021-10-19
|
32.94
|
1431535
|
|
2021-10-20
|
33.1
|
1108579
|
|
2021-10-21
|
32.23
|
1002866
|
|
2021-10-22
|
32.06
|
1280252
|
|
2021-10-25
|
32.84
|
1027506
|
|
2021-10-26
|
33.22
|
1062688
|
|
2021-10-27
|
31.45
|
1495239
|
|
2021-10-28
|
31.45
|
1502515
|
|
2021-10-29
|
30.07
|
2228400
|
|
2021-11-01
|
31.08
|
1122354
|
|
2021-11-02
|
31.09
|
802854
|
|
2021-11-03
|
33.69
|
2165729
|
|
2021-11-04
|
33.82
|
1764074
|
|
2021-11-05
|
33.63
|
1032897
|
|
2021-11-08
|
34.97
|
2109605
|
|
2021-11-09
|
34.47
|
2197140
|
|
2021-11-10
|
32.96
|
2779768
|
|
2021-11-11
|
34.69
|
1724356
|
|
2021-11-12
|
34.57
|
847861
|
|
2021-11-15
|
33.93
|
3447658
|
|
2021-11-16
|
33.08
|
773312
|
|
2021-11-17
|
33.03
|
1194457
|
|
2021-11-18
|
33.59
|
1016523
|
|
2021-11-19
|
32.01
|
1685677
|
|
2021-11-22
|
31.32
|
1333933
|
|
2021-11-23
|
32.26
|
1419673
|
|
2021-11-24
|
31.98
|
1004888
|
|
2021-11-25
|
32.16
|
309835
|
|
2021-11-26
|
30.96
|
1447600
|
|
2021-11-29
|
31.83
|
1111814
|
|
2021-11-30
|
29.79
|
3364170
|
|
2021-12-01
|
28.79
|
1918668
|
|
2021-12-02
|
29.61
|
1113732
|
|
2021-12-03
|
28.2
|
1683704
|
|
2021-12-06
|
28.22
|
1900595
|
|
2021-12-07
|
29.6
|
1735200
|
|
2021-12-08
|
29.44
|
1364621
|
|
2021-12-09
|
28.72
|
1828817
|
|
2021-12-10
|
27.94
|
788069
|
|
2021-12-13
|
27.48
|
1613491
|
|
2021-12-14
|
27.25
|
1890062
|
|
2021-12-15
|
28.46
|
1920989
|
|
2021-12-16
|
27.76
|
1400669
|
|
2021-12-17
|
27.25
|
3346547
|
|
2021-12-20
|
26.89
|
1509346
|
|
2021-12-21
|
28.73
|
1136930
|
|
2021-12-22
|
28.49
|
663891
|
|
2021-12-23
|
28.44
|
619010
|
|
2021-12-24
|
28.61
|
191876
|
|
2021-12-27
|
28.61
|
191876
|
|
2021-12-28
|
28.61
|
191876
|
|
2021-12-29
|
28.2
|
1029051
|
|
2021-12-30
|
27.77
|
989806
|
|
2021-12-31
|
27.58
|
921051
|
|
2022-01-03
|
27.58
|
921051
|
|
2022-01-04
|
30.01
|
1505059
|
|
2022-01-05
|
30.88
|
2825915
|
|
2022-01-06
|
28.94
|
2033882
|
|
2022-01-07
|
29.93
|
1245050
|
|
2022-01-10
|
29.45
|
1072022
|
|
2022-01-11
|
29.57
|
1314243
|
|
2022-01-12
|
29.81
|
1978845
|
|
2022-01-13
|
28.73
|
1229448
|
|
2022-01-14
|
28.31
|
1865962
|
|
2022-01-17
|
28.43
|
979342
|
|
2022-01-18
|
27.02
|
2061680
|
|
2022-01-19
|
27.29
|
1700341
|
|
2022-01-20
|
26.8
|
1173063
|
|
2022-01-21
|
25.38
|
2020890
|
|
2022-01-24
|
25.33
|
3111884
|
|
2022-01-25
|
25.26
|
1724660
|
|
2022-01-26
|
24.45
|
2120512
|
|
2022-01-27
|
23.48
|
2602698
|
|
2022-01-28
|
24.33
|
1625532
|
|
2022-01-31
|
24.71
|
1622020
|
|
2022-02-01
|
25.69
|
2251784
|
|
2022-02-02
|
25.1
|
1294042
|
|
2022-02-03
|
24.27
|
1667254
|
|
2022-02-04
|
25.37
|
2117589
|
|
2022-02-07
|
25.26
|
1695861
|
|
2022-02-08
|
25.24
|
1770476
|
|
2022-02-09
|
28.84
|
2852242
|
|
2022-02-10
|
28.51
|
2371337
|
|
2022-02-11
|
28.36
|
2379044
|
|
2022-02-14
|
27.67
|
1082096
|
|
2022-02-15
|
27.97
|
1582429
|
|
2022-02-16
|
27.34
|
1229589
|
|
2022-02-17
|
26.74
|
1129444
|
|
2022-02-18
|
25.83
|
1526020
|
|
2022-02-21
|
25.83
|
1527686
|
|
2022-02-22
|
26.43
|
1446790
|
|
2022-02-23
|
26.17
|
1790512
|
|
2022-02-24
|
28.51
|
3195200
|
|
2022-02-25
|
28.96
|
2140819
|
|
2022-02-28
|
31.17
|
3787206
|
|
2022-03-01
|
31.15
|
2295053
|
|
2022-03-02
|
31.63
|
1897176
|
|
2022-03-03
|
31.12
|
2087471
|
|
2022-03-04
|
29.88
|
2677164
|
|
2022-03-07
|
30.73
|
2041132
|
|
2022-03-08
|
32.62
|
2950809
|
|
2022-03-09
|
34.65
|
3198006
|
|
2022-03-10
|
35.13
|
3076696
|
|
2022-03-11
|
34.56
|
1882115
|
|
2022-03-14
|
33.03
|
3287329
|
|
2022-03-15
|
31.96
|
1947389
|
|
2022-03-16
|
31.48
|
2157519
|
|
2022-03-17
|
34.24
|
1962720
|
|
2022-03-18
|
34.52
|
4094614
|
|
2022-03-21
|
36.85
|
2682825
|
|
2022-03-22
|
36.68
|
1960768
|
|
2022-03-23
|
36.5
|
2070814
|
|
2022-03-24
|
36.34
|
1362497
|
|
2022-03-25
|
35.84
|
985209
|
|
2022-03-28
|
35.18
|
1269484
|
|
2022-03-29
|
34.38
|
1642805
|
|
2022-03-30
|
35.02
|
1467141
|
|
2022-03-31
|
36.41
|
2447003
|
|
2022-04-01
|
36.33
|
1422265
|
|
2022-04-04
|
35.52
|
995146
|
|
2022-04-05
|
35.39
|
1354170
|
|
2022-04-06
|
35.39
|
1344729
|
|
2022-04-07
|
38.52
|
2108903
|
|
2022-04-08
|
38.12
|
1297592
|
|
2022-04-11
|
38.75
|
1854157
|
|
2022-04-12
|
39.11
|
1881034
|
|
2022-04-13
|
39.68
|
1591140
|
|
2022-04-14
|
39.63
|
1653808
|
|
2022-04-15
|
39.63
|
1653808
|
|
2022-04-18
|
38.62
|
1049485
|
|
2022-04-19
|
38.14
|
1458012
|
|
2022-04-20
|
39.42
|
1673149
|
|
2022-04-21
|
35.57
|
2491929
|
|
2022-04-22
|
35.29
|
2196719
|
|
2022-04-25
|
34.34
|
2179525
|
|
2022-04-26
|
33.8
|
1836428
|
|
2022-04-27
|
33.64
|
1819082
|
|
2022-04-28
|
33.8
|
1761918
|
|
2022-04-29
|
33.17
|
1626691
|
|
2022-05-02
|
32.77
|
1446533
|
|
2022-05-03
|
33.07
|
1664861
|
|
2022-05-04
|
33.65
|
1720407
|
|
2022-05-05
|
31.41
|
2286546
|
|
2022-05-06
|
30.71
|
4920392
|
|
2022-05-09
|
27.33
|
3344284
|
|
2022-05-10
|
28.02
|
2602986
|
|
2022-05-11
|
27.02
|
2234680
|
|
2022-05-12
|
26.85
|
2523542
|
|
2022-05-13
|
28.45
|
2222446
|
|
2022-05-16
|
28.99
|
2736721
|
|
2022-05-17
|
30.22
|
2163279
|
|
2022-05-18
|
29.56
|
2473423
|
|
2022-05-19
|
29.62
|
2004669
|
|
2022-05-20
|
30.1
|
2082905
|
|
2022-05-23
|
30.1
|
2085391
|
|
2022-05-24
|
30.38
|
1477856
|
|
2022-05-25
|
30.84
|
1286895
|
|
2022-05-26
|
31.55
|
1641719
|
|
2022-05-27
|
32.11
|
939721
|
|
2022-05-30
|
32.75
|
387247
|
|
2022-05-31
|
30.99
|
3291920
|
|
2022-06-01
|
30.72
|
949146
|
|
2022-06-02
|
32.06
|
1215873
|
|
2022-06-03
|
31.47
|
799030
|
|
2022-06-06
|
31.41
|
1105629
|
|
2022-06-07
|
33.85
|
2416386
|
|
2022-06-08
|
34.28
|
2206122
|
|
2022-06-09
|
33.2
|
1086919
|
|
2022-06-10
|
32.62
|
946682
|
|
2022-06-13
|
29.86
|
1826039
|
|
2022-06-14
|
28.86
|
2052162
|
|
2022-06-15
|
29.03
|
1629422
|
|
2022-06-16
|
27.49
|
1561050
|
|
2022-06-17
|
26.92
|
4510077
|
|
2022-06-20
|
27.61
|
400363
|
|
2022-06-21
|
28.3
|
1345699
|
|
2022-06-22
|
27.43
|
1254419
|
|
2022-06-23
|
27.45
|
1181163
|
|
2022-06-24
|
29.01
|
1495500
|
|
2022-06-27
|
29.57
|
1149381
|
|
2022-06-28
|
29.1
|
1097713
|
|
2022-06-29
|
28.05
|
975497
|
|
2022-06-30
|
27.06
|
1553775
|
|
2022-07-01
|
27.06
|
1553775
|
|
2022-07-04
|
28.02
|
534566
|
|
2022-07-05
|
27.38
|
1485712
|
|
2022-07-06
|
27.26
|
1287017
|
|
2022-07-07
|
28.89
|
1425935
|
|
2022-07-08
|
28.86
|
948725
|
|
2022-07-11
|
28.28
|
1127199
|
|
2022-07-12
|
27.78
|
998666
|
|
2022-07-13
|
27.84
|
925175
|
|
2022-07-14
|
29
|
1402418
|
|
2022-07-15
|
29.17
|
1010644
|
|
2022-07-18
|
29.38
|
1206124
|
|
2022-07-19
|
30.49
|
1180204
|
|
2022-07-20
|
30.7
|
1314571
|
|
2022-07-21
|
30.03
|
1002725
|
|
2022-07-22
|
29.07
|
1008507
|
|
2022-07-25
|
29.46
|
777781
|
|
2022-07-26
|
29.8
|
1260641
|
|
2022-07-27
|
32.2
|
2255519
|
|
2022-07-28
|
32.74
|
1000467
|
|
2022-07-29
|
32.98
|
1891330
|
|
2022-08-01
|
32.98
|
1896258
|
|
2022-08-02
|
32.36
|
1099265
|
|
2022-08-03
|
31.66
|
1073415
|
|
2022-08-04
|
32.03
|
1094345
|
|
2022-08-05
|
33.33
|
1101168
|
|
2022-08-08
|
33.27
|
859452
|
|
2022-08-09
|
32.36
|
777035
|
|
2022-08-10
|
32.54
|
1306759
|
|
2022-08-11
|
32.4
|
1074018
|
|
2022-08-12
|
32.51
|
612332
|
|
2022-08-15
|
32.33
|
866001
|
|
2022-08-16
|
32.78
|
889772
|
|
2022-08-17
|
31.62
|
1079594
|
|
2022-08-18
|
31.71
|
623237
|
|
2022-08-19
|
29.27
|
1287793
|
|
2022-08-22
|
29.55
|
1049084
|
|
2022-08-23
|
30.47
|
838115
|
|
2022-08-24
|
35.02
|
2739232
|
|
2022-08-25
|
35.22
|
1598445
|
|
2022-08-26
|
34.74
|
1155118
|
|
2022-08-29
|
37.9
|
2214654
|
|
2022-08-30
|
38.88
|
2393642
|
|
2022-08-31
|
38.28
|
2439521
|
|
2022-09-01
|
37.56
|
1773953
|
|
2022-09-02
|
37.89
|
1412483
|
|
2022-09-05
|
37.89
|
1417181
|
|
2022-09-06
|
37.71
|
1752222
|
|
2022-09-07
|
38.59
|
1720277
|
|
2022-09-08
|
39.52
|
1655371
|
|
2022-09-09
|
39.36
|
2048254
|
|
2022-09-12
|
39.35
|
1258728
|
|
2022-09-13
|
39.19
|
1182846
|
|
2022-09-14
|
40.1
|
1454137
|
|
2022-09-15
|
38.22
|
2151151
|
|
2022-09-16
|
37.1
|
3795846
|
|
2022-09-19
|
37.51
|
973169
|
|
2022-09-20
|
37.93
|
1569005
|
|
2022-09-21
|
36.92
|
1200360
|
|
2022-09-22
|
36.43
|
1138830
|
|
2022-09-23
|
34.37
|
1885329
|
|
2022-09-26
|
34.51
|
1497055
|
|
2022-09-27
|
36.27
|
1618494
|
|
2022-09-28
|
37.19
|
1651140
|
|
2022-09-29
|
36.88
|
1179484
|
|
2022-09-30
|
36.66
|
1005699
|
|
2022-10-03
|
37.53
|
1393039
|
|
2022-10-04
|
37.82
|
1529862
|
|
2022-10-05
|
37.93
|
1071702
|
|
2022-10-06
|
36.9
|
1133680
|
|
2022-10-07
|
36.67
|
1181690
|
|
2022-10-10
|
36.67
|
1183977
|
|
2022-10-11
|
35.62
|
1193731
|
|
2022-10-12
|
30.82
|
5219177
|
|
2022-10-13
|
30.77
|
3520091
|
|
2022-10-14
|
29.52
|
3876037
|
|
2022-10-17
|
31.1
|
4513489
|
|
2022-10-18
|
31.96
|
3551597
|
|
2022-10-19
|
31.41
|
2044260
|
|
2022-10-20
|
31.97
|
1934719
|
|
2022-10-21
|
32.46
|
1227632
|
|
2022-10-24
|
32.73
|
2365905
|
|
2022-10-25
|
33.4
|
1252088
|
|
2022-10-26
|
33.92
|
1626815
|
|
2022-10-27
|
32.49
|
2017826
|
|
2022-10-28
|
32.99
|
1865417
|
|
2022-10-31
|
32.31
|
2195689
|
|
2022-11-01
|
32.21
|
1161871
|
|
2022-11-02
|
31.66
|
1926376
|
|
2022-11-03
|
31.77
|
1366077
|
|
2022-11-04
|
30.76
|
2471370
|
|
2022-11-07
|
32.17
|
1626326
|
|
2022-11-08
|
32.89
|
1416313
|
|
2022-11-09
|
31.68
|
1475568
|
|
2022-11-10
|
32.05
|
1723441
|
|
2022-11-11
|
32.42
|
1777969
|
|
2022-11-14
|
32.32
|
952812
|
|
2022-11-15
|
32.87
|
1212489
|
|
2022-11-16
|
31.97
|
1105008
|
|
2022-11-17
|
31.5
|
927674
|
|
2022-11-18
|
31.89
|
991707
|
|
2022-11-21
|
31.05
|
1386035
|
|
2022-11-22
|
31.97
|
968502
|
|
2022-11-23
|
32.32
|
850402
|
|
2022-11-24
|
32.47
|
174325
|
|
2022-11-25
|
32.54
|
599829
|
|
2022-11-28
|
31.13
|
1214959
|
|
2022-11-29
|
31.65
|
1187859
|
|
2022-11-30
|
32.77
|
2773454
|
|
2022-12-01
|
31.92
|
1188405
|
|
2022-12-02
|
32.03
|
1018775
|
|
2022-12-05
|
30.82
|
1238591
|
|
2022-12-06
|
29.71
|
1374563
|
|
2022-12-07
|
29.4
|
1316083
|
|
2022-12-08
|
29.68
|
1346350
|
|
2022-12-09
|
29.55
|
1295994
|
|
2022-12-12
|
30.25
|
1316603
|
|
2022-12-13
|
30.05
|
1016065
|
|
2022-12-14
|
30
|
891133
|
|
2022-12-15
|
29.64
|
1095900
|
|
2022-12-16
|
29.72
|
3619349
|
|
2022-12-19
|
29.22
|
1509898
|
|
2022-12-20
|
29.65
|
1149972
|
|
2022-12-21
|
30.07
|
912087
|
|
2022-12-22
|
30.05
|
956444
|
|
2022-12-23
|
30.48
|
662986
|
|
2022-12-26
|
30.48
|
665916
|
|
2022-12-27
|
30.48
|
665916
|
|
2022-12-28
|
30.58
|
937499
|
|
2022-12-29
|
30.59
|
793815
|
|
2022-12-30
|
30.69
|
767107
|
|
2023-01-02
|
30.69
|
770746
|
|
2023-01-03
|
31.36
|
1917784
|
|
2023-01-04
|
30.34
|
1512747
|
|
2023-01-05
|
31.05
|
1284508
|
|
2023-01-06
|
32.84
|
1445509
|
|
2023-01-09
|
33.33
|
1617022
|
|
2023-01-10
|
33.99
|
792939
|
|
2023-01-11
|
34.07
|
1089954
|
|
2023-01-12
|
34.24
|
1069353
|
|
2023-01-13
|
34.13
|
1053497
|
|
2023-01-16
|
34.52
|
234657
|
|
2023-01-17
|
34.04
|
805592
|
|
2023-01-18
|
33.25
|
1468273
|
|
2023-01-19
|
34.09
|
1573286
|
|
2023-01-20
|
35.18
|
1802612
|
|
2023-01-23
|
35.92
|
1067183
|
|
2023-01-24
|
36.04
|
924403
|
|
2023-01-25
|
36.56
|
1181807
|
|
2023-01-26
|
35.95
|
1197865
|
|
2023-01-27
|
36.79
|
2106302
|
|
2023-01-30
|
37.24
|
1387916
|
|
2023-01-31
|
37.23
|
1569334
|
|
2023-02-01
|
38.11
|
2034212
|
|
2023-02-02
|
37.9
|
1881257
|
|
2023-02-03
|
37.21
|
1706556
|
|
2023-02-06
|
36.67
|
1230305
|
|
2023-02-07
|
37.22
|
990207
|
|
2023-02-08
|
36.76
|
776068
|
|
2023-02-09
|
38.44
|
3206300
|
|
2023-02-10
|
38.98
|
1720194
|
|
2023-02-13
|
38.57
|
1339732
|
|
2023-02-14
|
38.89
|
1199996
|
|
2023-02-15
|
39.67
|
991358
|
|
2023-02-16
|
38.73
|
1334573
|
|
2023-02-17
|
38.78
|
916280
|
|
2023-02-20
|
38.78
|
918081
|
|
2023-02-21
|
36.77
|
1414497
|
|
2023-02-22
|
36.78
|
1075018
|
|
2023-02-23
|
36.72
|
1237766
|
|
2023-02-24
|
37.13
|
846793
|
|
2023-02-27
|
37.66
|
729516
|
|
2023-02-28
|
37.3
|
2564746
|
|
2023-03-01
|
37.95
|
916376
|
|
2023-03-02
|
37.87
|
913541
|
|
2023-03-03
|
38.45
|
945099
|
|
2023-03-06
|
37.14
|
1050676
|
|
2023-03-07
|
36.22
|
1004391
|
|
2023-03-08
|
36.08
|
1081797
|
|
2023-03-09
|
36.33
|
1542849
|
|
2023-03-10
|
35.24
|
1202763
|
|
2023-03-13
|
34.87
|
1527308
|
|
2023-03-14
|
34.86
|
1100793
|
|
2023-03-15
|
33.53
|
1941189
|
|
2023-03-16
|
33.78
|
1276694
|
|
2023-03-17
|
34.25
|
2132212
|
|
2023-03-20
|
34
|
1060571
|
|
2023-03-21
|
34.83
|
813812
|
|
2023-03-22
|
33.77
|
690660
|
|
2023-03-23
|
33.45
|
1054859
|
|
2023-03-24
|
33.06
|
873499
|
|
2023-03-27
|
33.63
|
1068736
|
|
2023-03-28
|
34.38
|
688415
|
|
2023-03-29
|
35.1
|
1163594
|
|
2023-03-30
|
35.5
|
1220820
|
|
2023-03-31
|
35.39
|
1096066
|
|
2023-04-03
|
35.17
|
835029
|
|
2023-04-04
|
34.18
|
979898
|
|
2023-04-05
|
33.8
|
1095432
|
|
2023-04-06
|
34.03
|
643712
|
|
2023-04-07
|
34.03
|
643712
|
|
2023-04-10
|
34.13
|
496042
|
|
2023-04-11
|
34.13
|
1277724
|
|
2023-04-12
|
34.04
|
825252
|
|
2023-04-13
|
35.19
|
906353
|
|
2023-04-14
|
35
|
667999
|
|
2023-04-17
|
34.85
|
587918
|
|
2023-04-18
|
34.78
|
762557
|
|
2023-04-19
|
34.37
|
815857
|
|
2023-04-20
|
34.46
|
936766
|
|
2023-04-21
|
34.53
|
892892
|
|
2023-04-24
|
34.59
|
693200
|
|
2023-04-25
|
35.59
|
1147308
|
|
2023-04-26
|
35.79
|
1391640
|
|
2023-04-27
|
36.21
|
774923
|
|
2023-04-28
|
37.25
|
2887476
|
|
2023-05-01
|
37.58
|
1049733
|
|
2023-05-02
|
36.69
|
1205530
|
|
2023-05-03
|
36.55
|
757977
|
|
2023-05-04
|
36.02
|
816012
|
|
2023-05-05
|
36.89
|
857730
|
|
2023-05-08
|
36.76
|
544578
|
|
2023-05-09
|
38.17
|
1250812
|
|
2023-05-10
|
38.28
|
844459
|
|
2023-05-11
|
37.42
|
838521
|
|
2023-05-12
|
37.55
|
550461
|
|
2023-05-15
|
37.15
|
492895
|
|
2023-05-16
|
36.48
|
963218
|
|
2023-05-17
|
36.69
|
594549
|
|
2023-05-18
|
36.83
|
537532
|
|
2023-05-19
|
36.37
|
675858
|
|
2023-05-22
|
36.37
|
677568
|
|
2023-05-23
|
38.24
|
1679318
|
|
2023-05-24
|
37.85
|
691393
|
|
2023-05-25
|
37.84
|
997644
|
|
2023-05-26
|
37.25
|
734379
|
|
2023-05-29
|
37.04
|
160552
|
|
2023-05-30
|
36.29
|
879491
|
|
2023-05-31
|
37.79
|
3059410
|
|
2023-06-01
|
40.76
|
3018468
|
|
2023-06-02
|
40.38
|
1333466
|
|
2023-06-05
|
41.53
|
1617827
|
|
2023-06-06
|
40.99
|
860171
|
|
2023-06-07
|
39.9
|
986502
|
|
2023-06-08
|
40.88
|
1011542
|
|
2023-06-09
|
41.05
|
635447
|
|
2023-06-12
|
42.71
|
1242138
|
|
2023-06-13
|
42.05
|
1938916
|
|
2023-06-14
|
41.63
|
986180
|
|
2023-06-15
|
41.82
|
784763
|
|
2023-06-16
|
41.91
|
2714933
|
|
2023-06-19
|
42.29
|
180712
|
|
2023-06-20
|
42.28
|
1068151
|
|
2023-06-21
|
41.27
|
718283
|
|
2023-06-22
|
40.6
|
746746
|
|
2023-06-23
|
39.45
|
1049155
|
|
2023-06-26
|
39.37
|
550566
|
|
2023-06-27
|
38.97
|
836059
|
|
2023-06-28
|
39.77
|
659287
|
|
2023-06-29
|
40.89
|
1022812
|
|
2023-06-30
|
41.49
|
1119170
|
|
2023-07-03
|
41.49
|
1125113
|
|
2023-07-04
|
40.85
|
213003
|
|
2023-07-05
|
40.49
|
1027343
|
|
2023-07-06
|
39.13
|
1142160
|
|
2023-07-07
|
39.34
|
563865
|
|
2023-07-10
|
40.3
|
624853
|
|
2023-07-11
|
41.28
|
890059
|
|
2023-07-12
|
41.47
|
749334
|
|
2023-07-13
|
42.4
|
1081882
|
|
2023-07-14
|
41.73
|
802207
|
|
2023-07-17
|
41.71
|
800759
|
|
2023-07-18
|
43.39
|
1246580
|
|
2023-07-19
|
43.33
|
856149
|
|
2023-07-20
|
43.28
|
649672
|
|
2023-07-21
|
43.13
|
531113
|
|
2023-07-24
|
43.44
|
696234
|
|
2023-07-25
|
44.16
|
1084308
|
|
2023-07-26
|
44.53
|
946562
|
|
2023-07-27
|
43.67
|
920377
|
|
2023-07-28
|
44.94
|
996484
|
|
2023-07-31
|
46.36
|
2613394
|
|
2023-08-01
|
45.88
|
1224427
|
|
2023-08-02
|
44.29
|
2378187
|
|
2023-08-03
|
45.02
|
1303713
|
|
2023-08-04
|
44.85
|
876628
|
|
2023-08-07
|
44.85
|
879385
|
|
2023-08-08
|
45.6
|
1186953
|
|
2023-08-09
|
45.99
|
659583
|
|
2023-08-10
|
45.93
|
1178238
|
|
2023-08-11
|
46.8
|
927873
|
|
2023-08-14
|
46.85
|
793233
|
|
2023-08-15
|
45.74
|
971329
|
|
2023-08-16
|
46.08
|
731070
|
|
2023-08-17
|
46.07
|
778890
|
|
2023-08-18
|
46.95
|
910923
|
|
2023-08-21
|
48.83
|
1378780
|
|
2023-08-22
|
49.07
|
826333
|
|
2023-08-23
|
48.68
|
903088
|
|
2023-08-24
|
48.51
|
796336
|
|
2023-08-25
|
49.5
|
1065238
|
|
2023-08-28
|
49.8
|
501554
|
|
2023-08-29
|
49.53
|
680546
|
|
2023-08-30
|
50
|
821187
|
|
2023-08-31
|
50
|
1347317
|
|
2023-09-01
|
50.8
|
1033956
|
|
2023-09-04
|
50.8
|
1033956
|
|
2023-09-05
|
50.64
|
1361132
|
|
2023-09-06
|
50.25
|
845410
|
|
2023-09-07
|
50.77
|
1097422
|
|
2023-09-08
|
50.55
|
514233
|
|
2023-09-11
|
50.88
|
792722
|
|
2023-09-12
|
51.73
|
911432
|
|
2023-09-13
|
52.78
|
984792
|
|
2023-09-14
|
53.9
|
1704849
|
|
2023-09-15
|
54.52
|
3269065
|
|
2023-09-18
|
54.54
|
1174219
|
|
2023-09-19
|
52.61
|
1382368
|
|
2023-09-20
|
53.21
|
973067
|
|
2023-09-21
|
52.29
|
902493
|
|
2023-09-22
|
53.9
|
1255813
|
|
2023-09-25
|
55.84
|
1515036
|
|
2023-09-26
|
54.9
|
1224626
|
|
2023-09-27
|
54.49
|
1492335
|
|
2023-09-28
|
55.52
|
1461547
|
|
2023-09-29
|
53.89
|
1770052
|
|
2023-10-02
|
51.37
|
2261334
|
|
2023-10-03
|
50.88
|
1546555
|
|
2023-10-04
|
49.66
|
1728680
|
|
2023-10-05
|
50.88
|
1236606
|
|
2023-10-06
|
51.48
|
835007
|
|
2023-10-09
|
51.48
|
837456
|
|
2023-10-10
|
51.28
|
1088438
|
|
2023-10-11
|
50.6
|
1213273
|
|
2023-10-12
|
49.55
|
939861
|
|
2023-10-13
|
49.71
|
1210996
|
|
2023-10-16
|
49.24
|
840344
|
|
2023-10-17
|
51.42
|
1594328
|
|
2023-10-18
|
51.9
|
1354182
|
|
2023-10-19
|
52.61
|
1369175
|
|
2023-10-20
|
52.36
|
931387
|
|
2023-10-23
|
52.42
|
1009793
|
|
2023-10-24
|
53.27
|
878673
|
|
2023-10-25
|
54.16
|
1064366
|
|
2023-10-26
|
53.03
|
996071
|
|
2023-10-27
|
52.65
|
694945
|
|
2023-10-30
|
52.36
|
1082354
|
|
2023-10-31
|
56.73
|
2199589
|
|
2023-11-01
|
56.88
|
1391796
|
|
2023-11-02
|
58.86
|
1688613
|
|
2023-11-03
|
57.37
|
1251715
|
|
2023-11-06
|
55.89
|
1033403
|
|
2023-11-07
|
56.66
|
1158792
|
|
2023-11-08
|
55.83
|
1055555
|
|
2023-11-09
|
58.34
|
1034387
|
|
2023-11-10
|
58.68
|
944520
|
|
2023-11-13
|
60.36
|
1183254
|
|
2023-11-14
|
60.35
|
1630488
|
|
2023-11-15
|
59.1
|
985241
|
|
2023-11-16
|
60.48
|
1181319
|
|
2023-11-17
|
61.19
|
1133787
|
|
2023-11-20
|
62.25
|
822256
|
|
2023-11-21
|
61.34
|
988272
|
|
2023-11-22
|
61.61
|
691628
|
|
2023-11-23
|
62.28
|
144075
|
|
2023-11-24
|
61.76
|
390044
|
|
2023-11-27
|
61.85
|
747324
|
|
2023-11-28
|
61.38
|
1037005
|
|
2023-11-29
|
60.08
|
1417650
|
|
2023-11-30
|
62.31
|
2441181
|
|
2023-12-01
|
61.27
|
1218766
|
|
2023-12-04
|
62.26
|
1697226
|
|
2023-12-05
|
62.15
|
1076193
|
|
2023-12-06
|
60.99
|
1029003
|
|
2023-12-07
|
60.15
|
962234
|
|
2023-12-08
|
61.27
|
722265
|
|
2023-12-11
|
61.17
|
918205
|
|
2023-12-12
|
62.42
|
1633569
|
|
2023-12-13
|
61.62
|
1603576
|
|
2023-12-14
|
61.98
|
1847851
|
|
2023-12-15
|
60.14
|
3470068
|
|
2023-12-18
|
62.09
|
1111605
|
|
2023-12-19
|
58.37
|
1977139
|
|
2023-12-20
|
57.04
|
1529734
|
|
2023-12-21
|
57.98
|
1138036
|
|
2023-12-22
|
57.88
|
1024749
|
|
2023-12-25
|
57.88
|
1027883
|
|
2023-12-26
|
57.88
|
1027883
|
|
2023-12-27
|
57.63
|
910499
|
|
2023-12-28
|
56.75
|
1059153
|
|
2023-12-29
|
57.13
|
812046
|
|
2024-01-01
|
57.13
|
861495
|
|
2024-01-02
|
56.04
|
903360
|
|
2024-01-03
|
55.47
|
900171
|
|
2024-01-04
|
56.95
|
886297
|
|
2024-01-05
|
56.48
|
674340
|
|
2024-01-08
|
57.04
|
891147
|
|
2024-01-09
|
59.93
|
1585042
|
|
2024-01-10
|
60.42
|
1237145
|
|
2024-01-11
|
62.51
|
1073175
|
|
2024-01-12
|
66.96
|
2735410
|
|
2024-01-15
|
68.51
|
874804
|
|
2024-01-16
|
66.09
|
2541519
|
|
2024-01-17
|
64.73
|
1696861
|
|
2024-01-18
|
64.52
|
1297655
|
|
2024-01-19
|
63.05
|
1699311
|
|
2024-01-22
|
62.28
|
1097438
|
|
2024-01-23
|
63.75
|
1376796
|
|
2024-01-24
|
64.17
|
1290291
|
|
2024-01-25
|
61.97
|
970696
|
|
2024-01-26
|
62.34
|
914290
|
|
2024-01-29
|
63.16
|
850371
|
|
2024-01-30
|
64.22
|
1098865
|
|
2024-01-31
|
64.19
|
1818104
|
|
2024-02-01
|
67.67
|
1805556
|
|
2024-02-02
|
65.94
|
1123956
|
|
2024-02-05
|
65.39
|
1686901
|
|
2024-02-06
|
64.23
|
1054663
|
|
2024-02-07
|
64.65
|
1496014
|
|
2024-02-08
|
60.21
|
2394548
|
|
2024-02-09
|
59.27
|
1539276
|
|
2024-02-12
|
58.72
|
1623858
|
|
2024-02-13
|
56.83
|
1986187
|
|
2024-02-14
|
57.24
|
1341632
|
|
2024-02-15
|
57
|
1288383
|
|
2024-02-16
|
56.86
|
1135600
|
|
2024-02-19
|
56.86
|
1139213
|
|
2024-02-20
|
56.05
|
1497943
|
|
2024-02-21
|
56.38
|
1670312
|
|
2024-02-22
|
55.35
|
1378454
|
|
2024-02-23
|
54.27
|
1557073
|
|
2024-02-26
|
55.2
|
1672735
|
|
2024-02-27
|
56.34
|
1382231
|
|
2024-02-28
|
55.31
|
1055665
|
|
2024-02-29
|
55
|
1869860
|
|
2024-03-01
|
56.91
|
1316218
|
|
2024-03-04
|
56.06
|
1220210
|
|
2024-03-05
|
55.56
|
922863
|
|
2024-03-06
|
56.29
|
1051266
|
|
2024-03-07
|
59.32
|
1137434
|
|
2024-03-08
|
55.64
|
1600595
|
|
2024-03-11
|
54.98
|
1896539
|
|
2024-03-12
|
56.6
|
1162191
|
|
2024-03-13
|
53.31
|
2241549
|
|
2024-03-14
|
54.06
|
1440582
|
|
2024-03-15
|
55.64
|
7652119
|
|
2024-03-18
|
56.78
|
1171206
|
|
2024-03-19
|
55.84
|
1075773
|
|
2024-03-20
|
56.61
|
942343
|
|
2024-03-21
|
57.68
|
1335006
|
|
2024-03-22
|
58.78
|
779386
|
|
2024-03-25
|
56.99
|
920637
|
|
2024-03-26
|
57.19
|
976421
|
|
2024-03-27
|
57.95
|
547767
|
|
2024-03-28
|
58.64
|
1133819
|
|
2024-03-29
|
58.64
|
1133819
|
|
2024-04-01
|
63.42
|
1794910
|
|
2024-04-02
|
64.69
|
1182251
|
|
2024-04-03
|
67.45
|
1636626
|
|
2024-04-04
|
65.55
|
1340014
|
|
2024-04-05
|
66.87
|
872452
|
|
2024-04-08
|
66.19
|
966709
|
|
2024-04-09
|
65
|
1205648
|
|
2024-04-10
|
67.23
|
1147785
|
|
2024-04-11
|
69.03
|
1287464
|
|
2024-04-12
|
68.3
|
2097112
|
|
2024-04-15
|
66.6
|
1304888
|
|
2024-04-16
|
66.57
|
1046231
|
|
2024-04-17
|
66.67
|
663625
|
|
2024-04-18
|
66.34
|
845919
|
|
2024-04-19
|
66.18
|
694908
|
|
2024-04-22
|
64.81
|
857827
|
|
2024-04-23
|
66.48
|
723840
|
|
2024-04-24
|
66.81
|
904978
|
|
2024-04-25
|
67.16
|
819743
|
|
2024-04-26
|
67.38
|
901139
|
|
2024-04-29
|
67.53
|
1410551
|
|
2024-04-30
|
62.81
|
2301553
|
|
2024-05-01
|
64.56
|
1544826
|
|
2024-05-02
|
66.24
|
978486
|
|
2024-05-03
|
66.2
|
742684
|
|
2024-05-06
|
69.32
|
901077
|
|
2024-05-07
|
70.97
|
1400740
|
|
2024-05-08
|
69.46
|
1081878
|
|
2024-05-09
|
71.43
|
829788
|
|
2024-05-10
|
69.6
|
731633
|
|
2024-05-13
|
66.96
|
1181146
|
|
2024-05-14
|
68.2
|
829913
|
|
2024-05-15
|
67.98
|
681132
|
|
2024-05-16
|
67.84
|
825106
|
|
2024-05-17
|
72.21
|
1690560
|
|
2024-05-20
|
72.21
|
1693171
|
|
2024-05-21
|
73.35
|
923109
|
|
2024-05-22
|
71.39
|
784758
|
|
2024-05-23
|
71
|
658835
|
|
2024-05-24
|
72.38
|
666101
|
|
2024-05-27
|
72.65
|
160777
|
|
2024-05-28
|
73.85
|
806746
|
|
2024-05-29
|
74.53
|
977254
|
|
2024-05-30
|
74.66
|
352880
|
|
2024-05-31
|
75.63
|
3344848
|
|
2024-06-03
|
73.77
|
1201431
|
|
2024-06-04
|
73.31
|
1143365
|
|
2024-06-05
|
74.31
|
884838
|
|
2024-06-06
|
75.81
|
1124427
|
|
2024-06-07
|
73.49
|
783919
|
|
2024-06-10
|
73.77
|
512018
|
|
2024-06-11
|
69.87
|
1354088
|
|
2024-06-12
|
71.97
|
1106603
|
|
2024-06-13
|
72.71
|
1067082
|
|
2024-06-14
|
71.29
|
662898
|
|
2024-06-17
|
70.39
|
696784
|
|
2024-06-18
|
71.89
|
699889
|
|
2024-06-19
|
70.86
|
446151
|
|
2024-06-20
|
71.46
|
893063
|
|
2024-06-21
|
70.73
|
3437064
|
|
2024-06-24
|
68.89
|
1135860
|
|
2024-06-25
|
68.32
|
962489
|
|
2024-06-26
|
69.2
|
707500
|
|
2024-06-27
|
70.87
|
1000382
|
|
2024-06-28
|
67.31
|
1156010
|
|
2024-07-01
|
67.31
|
1161677
|
|
2024-07-02
|
67.97
|
1314372
|
|
2024-07-03
|
68.77
|
571818
|
|
2024-07-04
|
68.5
|
122984
|
|
2024-07-05
|
68.02
|
876187
|
|
2024-07-08
|
66.48
|
1843273
|
|
2024-07-09
|
66.83
|
1948654
|
|
2024-07-10
|
73.11
|
2540028
|
|
2024-07-11
|
73.25
|
977990
|
|
2024-07-12
|
72.12
|
1075287
|
|
2024-07-15
|
71.4
|
642588
|
|
2024-07-16
|
70.22
|
838204
|
|
2024-07-17
|
65.03
|
1352403
|
|
2024-07-18
|
63.68
|
1395912
|
|
2024-07-19
|
64.05
|
867796
|
|
2024-07-22
|
65.48
|
1117527
|
|
2024-07-23
|
65.26
|
644430
|
|
2024-07-24
|
64.19
|
788109
|
|
2024-07-25
|
61.63
|
1130052
|
NYSE: CCJ
| |
CDN$ |
Volume |
|
1998-01-02
|
32.25
|
900
|
|
1998-01-05
|
32
|
1500
|
|
1998-01-06
|
30.9375
|
4100
|
|
1998-01-07
|
30.5
|
1900
|
|
1998-01-08
|
30.25
|
400
|
|
1998-01-09
|
28.25
|
4200
|
|
1998-01-12
|
27.5
|
6200
|
|
1998-01-13
|
28
|
2700
|
|
1998-01-14
|
28.625
|
5300
|
|
1998-01-15
|
28.9375
|
2000
|
|
1998-01-16
|
29.125
|
8500
|
|
1998-01-20
|
29
|
2100
|
|
1998-01-21
|
29.6875
|
3700
|
|
1998-01-22
|
28.75
|
1800
|
|
1998-01-23
|
29
|
3600
|
|
1998-01-26
|
29.125
|
3300
|
|
1998-01-27
|
29.25
|
3700
|
|
1998-01-28
|
30.0625
|
3900
|
|
1998-01-29
|
31
|
2700
|
|
1998-01-30
|
31.25
|
2500
|
|
1998-02-02
|
32.25
|
3400
|
|
1998-02-03
|
32.125
|
800
|
|
1998-02-04
|
32.125
|
1000
|
|
1998-02-05
|
32.125
|
300
|
|
1998-02-09
|
31.625
|
2300
|
|
1998-02-10
|
32
|
500
|
|
1998-02-11
|
31.625
|
1300
|
|
1998-02-12
|
31.25
|
600
|
|
1998-02-13
|
30.625
|
2700
|
|
1998-02-17
|
31
|
1700
|
|
1998-02-19
|
30.625
|
1700
|
|
1998-02-20
|
30.1875
|
100
|
|
1998-02-23
|
30.25
|
400
|
|
1998-02-24
|
29.5
|
1400
|
|
1998-02-25
|
29.125
|
1600
|
|
1998-02-26
|
29
|
800
|
|
1998-02-27
|
29.875
|
3100
|
|
1998-03-02
|
29.3125
|
5300
|
|
1998-03-03
|
29.5
|
1100
|
|
1998-03-04
|
29.375
|
1800
|
|
1998-03-06
|
30.25
|
2200
|
|
1998-03-09
|
30.6875
|
2700
|
|
1998-03-10
|
31.875
|
1100
|
|
1998-03-11
|
32.5625
|
2700
|
|
1998-03-12
|
33.0625
|
2200
|
|
1998-03-13
|
33
|
3000
|
|
1998-03-16
|
33.125
|
1200
|
|
1998-03-17
|
32.5
|
900
|
|
1998-03-19
|
32
|
1400
|
|
1998-03-20
|
31.625
|
1800
|
|
1998-03-23
|
31.875
|
1000
|
|
1998-03-24
|
31.875
|
1700
|
|
1998-03-25
|
31.5
|
500
|
|
1998-03-26
|
31.1875
|
200
|
|
1998-03-27
|
31
|
700
|
|
1998-03-30
|
30.8125
|
900
|
|
1998-03-31
|
30.9375
|
900
|
|
1998-04-01
|
30.875
|
1600
|
|
1998-04-02
|
30.5
|
2200
|
|
1998-04-03
|
30.375
|
1000
|
|
1998-04-06
|
31
|
4500
|
|
1998-04-07
|
30.75
|
600
|
|
1998-04-08
|
30.6875
|
2200
|
|
1998-04-09
|
30.75
|
100
|
|
1998-04-13
|
30.5
|
1100
|
|
1998-04-14
|
30.25
|
2900
|
|
1998-04-15
|
30.25
|
1900
|
|
1998-04-16
|
30.625
|
12300
|
|
1998-04-17
|
32.0625
|
10100
|
|
1998-04-20
|
32.5
|
3100
|
|
1998-04-21
|
33.625
|
8600
|
|
1998-04-22
|
33.625
|
50600
|
|
1998-04-23
|
33.25
|
2500
|
|
1998-04-24
|
33
|
5100
|
|
1998-04-27
|
31.75
|
2200
|
|
1998-04-28
|
31.25
|
2600
|
|
1998-04-29
|
31.25
|
900
|
|
1998-04-30
|
33
|
9700
|
|
1998-05-01
|
33.5625
|
8500
|
|
1998-05-04
|
33.25
|
800
|
|
1998-05-05
|
33.25
|
1600
|
|
1998-05-06
|
33.125
|
100
|
|
1998-05-07
|
33.75
|
3100
|
|
1998-05-08
|
33.5
|
400
|
|
1998-05-11
|
33.5
|
900
|
|
1998-05-12
|
33.5
|
2000
|
|
1998-05-13
|
33.375
|
200
|
|
1998-05-14
|
32.5625
|
1700
|
|
1998-05-15
|
32.125
|
2200
|
|
1998-05-18
|
31.875
|
300
|
|
1998-05-19
|
31.5
|
800
|
|
1998-05-20
|
31.625
|
600
|
|
1998-05-21
|
30.625
|
4900
|
|
1998-05-22
|
31.5
|
4300
|
|
1998-05-26
|
29.875
|
4900
|
|
1998-05-27
|
28.3125
|
2000
|
|
1998-05-28
|
29.1875
|
5400
|
|
1998-05-29
|
29.5
|
3600
|
|
1998-06-01
|
28.6875
|
3200
|
|
1998-06-02
|
28.75
|
1500
|
|
1998-06-03
|
28.375
|
300
|
|
1998-06-04
|
28.75
|
2300
|
|
1998-06-05
|
28.5625
|
1000
|
|
1998-06-08
|
28.8125
|
1200
|
|
1998-06-09
|
28.25
|
1400
|
|
1998-06-10
|
27
|
6900
|
|
1998-06-11
|
26.75
|
4700
|
|
1998-06-12
|
26.5
|
9600
|
|
1998-06-15
|
25.75
|
3900
|
|
1998-06-16
|
25.75
|
200
|
|
1998-06-17
|
25.625
|
3600
|
|
1998-06-18
|
25.3125
|
5300
|
|
1998-06-19
|
26.1875
|
3600
|
|
1998-06-22
|
26.8125
|
3000
|
|
1998-06-23
|
27.25
|
3700
|
|
1998-06-24
|
28.5
|
2300
|
|
1998-06-25
|
28.1875
|
7000
|
|
1998-06-26
|
28.125
|
900
|
|
1998-06-29
|
28.0625
|
3900
|
|
1998-06-30
|
28.125
|
3100
|
|
1998-07-01
|
28.25
|
600
|
|
1998-07-02
|
28.0313
|
41700
|
|
1998-07-06
|
27.5625
|
100
|
|
1998-07-07
|
28.5
|
1600
|
|
1998-07-08
|
28.875
|
400
|
|
1998-07-09
|
27.75
|
2000
|
|
1998-07-10
|
27.375
|
3200
|
|
1998-07-13
|
27.0625
|
600
|
|
1998-07-14
|
26.75
|
2000
|
|
1998-07-15
|
26.375
|
2800
|
|
1998-07-16
|
26.25
|
4700
|
|
1998-07-17
|
25.9375
|
5000
|
|
1998-07-20
|
25.75
|
2800
|
|
1998-07-21
|
25.4375
|
2700
|
|
1998-07-22
|
24.9375
|
3000
|
|
1998-07-24
|
23.875
|
3600
|
|
1998-08-05
|
21.8125
|
4000
|
|
1998-08-06
|
20.875
|
2700
|
|
1998-08-07
|
21
|
9800
|
|
1998-08-10
|
21.125
|
3600
|
|
1998-08-11
|
19.75
|
5200
|
|
1998-08-12
|
19.5
|
4400
|
|
1998-08-13
|
19.5
|
1000
|
|
1998-08-14
|
19.3125
|
3200
|
|
1998-08-17
|
19.75
|
5400
|
|
1998-08-18
|
19.8125
|
600
|
|
1998-08-19
|
21.25
|
1700
|
|
1998-08-20
|
20
|
3300
|
|
1998-08-21
|
19.5
|
2900
|
|
1998-08-24
|
19.25
|
1400
|
|
1998-08-25
|
19
|
1900
|
|
1998-08-26
|
18.5
|
3600
|
|
1998-08-27
|
17.625
|
3200
|
|
1998-08-28
|
18
|
3000
|
|
1998-08-31
|
18
|
4800
|
|
1998-09-01
|
17.0625
|
8300
|
|
1998-09-02
|
18.0625
|
3000
|
|
1998-09-03
|
17.875
|
2800
|
|
1998-09-04
|
18.4375
|
400
|
|
1998-09-08
|
19
|
2500
|
|
1998-09-09
|
18.1875
|
2900
|
|
1998-09-10
|
18.5
|
5100
|
|
1998-09-11
|
18.3125
|
1200
|
|
1998-09-14
|
18.0625
|
1900
|
|
1998-09-15
|
18.0625
|
5700
|
|
1998-09-16
|
17.5
|
4100
|
|
1998-09-17
|
17.75
|
3200
|
|
1998-09-18
|
17.3125
|
3700
|
|
1998-09-21
|
17
|
2400
|
|
1998-09-22
|
17.1875
|
1800
|
|
1998-09-23
|
17.875
|
3600
|
|
1998-09-24
|
18.8125
|
2800
|
|
1998-09-25
|
18.5625
|
1100
|
|
1998-09-28
|
18.25
|
2700
|
|
1998-09-29
|
18.625
|
1800
|
|
1998-09-30
|
18
|
1500
|
|
1998-10-01
|
16.5
|
7700
|
|
1998-10-02
|
16.9375
|
5100
|
|
1998-10-05
|
16.375
|
2900
|
|
1998-10-06
|
16.75
|
5300
|
|
1998-10-07
|
18.5
|
3400
|
|
1998-10-08
|
18.125
|
4700
|
|
1998-10-09
|
17.75
|
9600
|
|
1998-10-12
|
18
|
3000
|
|
1998-10-13
|
17.375
|
1900
|
|
1998-10-14
|
17.25
|
4400
|
|
1998-10-15
|
17.75
|
2200
|
|
1998-10-16
|
18
|
3300
|
|
1998-10-19
|
17.9375
|
4300
|
|
1998-10-20
|
18.625
|
4200
|
|
1998-10-21
|
18.0625
|
2500
|
|
1998-10-22
|
18.25
|
2300
|
|
1998-10-23
|
17.625
|
3200
|
|
1998-10-26
|
17.25
|
2400
|
|
1998-10-27
|
17.25
|
4100
|
|
1998-10-28
|
17.625
|
21600
|
|
1998-10-29
|
18.75
|
3800
|
|
1998-10-30
|
18.875
|
7300
|
|
1998-11-02
|
20.375
|
7700
|
|
1998-11-03
|
21
|
3800
|
|
1998-11-04
|
21
|
7100
|
|
1998-11-05
|
21.25
|
2700
|
|
1998-11-06
|
20.5625
|
3700
|
|
1998-11-09
|
21
|
2800
|
|
1998-11-10
|
20
|
7100
|
|
1998-11-11
|
20.125
|
8900
|
|
1998-11-12
|
19.75
|
3900
|
|
1998-11-13
|
20.125
|
600
|
|
1998-11-16
|
20.75
|
6100
|
|
1998-11-17
|
20.375
|
6700
|
|
1998-11-18
|
20.625
|
4400
|
|
1998-11-19
|
20.5
|
3800
|
|
1998-11-20
|
20.25
|
800
|
|
1998-11-23
|
19.4375
|
8500
|
|
1998-11-24
|
19.9375
|
8700
|
|
1998-11-25
|
19.75
|
2100
|
|
1998-11-27
|
19.5
|
1500
|
|
1998-11-30
|
18.625
|
3700
|
|
1998-12-01
|
18.5
|
5100
|
|
1998-12-02
|
18.25
|
2800
|
|
1998-12-03
|
18
|
1900
|
|
1998-12-04
|
18.0625
|
1200
|
|
1998-12-07
|
17.875
|
6300
|
|
1998-12-08
|
17.625
|
6800
|
|
1998-12-09
|
17.375
|
3200
|
|
1998-12-10
|
16.875
|
5000
|
|
1998-12-11
|
16.3125
|
12900
|
|
1998-12-14
|
15.8125
|
8400
|
|
1998-12-15
|
16.75
|
6300
|
|
1998-12-16
|
17.75
|
4400
|
|
1998-12-17
|
18.0625
|
7200
|
|
1998-12-18
|
18.75
|
10300
|
|
1998-12-21
|
18.5
|
6800
|
|
1998-12-22
|
17.875
|
3300
|
|
1998-12-23
|
17.3125
|
4800
|
|
1998-12-24
|
17.25
|
1100
|
|
1998-12-28
|
17.375
|
1400
|
|
1998-12-29
|
17.6875
|
3600
|
|
1998-12-30
|
17.4375
|
400
|
|
1998-12-31
|
17.8125
|
3700
|
|
1999-01-04
|
18.0625
|
200
|
|
1999-01-05
|
19.625
|
2800
|
|
1999-01-06
|
20.625
|
2500
|
|
1999-01-07
|
20.8125
|
300
|
|
1999-01-08
|
20.8125
|
900
|
|
1999-01-11
|
20.75
|
4900
|
|
1999-01-12
|
23
|
9100
|
|
1999-01-13
|
23.75
|
17700
|
|
1999-01-14
|
22.75
|
9200
|
|
1999-01-15
|
23.1875
|
1800
|
|
1999-01-19
|
24.375
|
8400
|
|
1999-01-20
|
24.75
|
5200
|
|
1999-01-21
|
26.1875
|
15900
|
|
1999-01-22
|
25.1875
|
7800
|
|
1999-01-25
|
24.5
|
1600
|
|
1999-01-26
|
24.4375
|
2300
|
|
1999-01-27
|
23.625
|
8400
|
|
1999-01-28
|
23.875
|
2800
|
|
1999-01-29
|
23.125
|
1100
|
|
1999-02-01
|
24.125
|
11500
|
|
1999-02-02
|
23.4375
|
1000
|
|
1999-02-03
|
23.375
|
1000
|
|
1999-02-04
|
23.875
|
3300
|
|
1999-02-05
|
22.75
|
7300
|
|
1999-02-08
|
22.9375
|
2700
|
|
1999-02-09
|
23.375
|
5500
|
|
1999-02-10
|
23.625
|
300
|
|
1999-02-11
|
23.875
|
6800
|
|
1999-02-12
|
23.3125
|
4000
|
|
1999-02-16
|
23.125
|
4900
|
|
1999-02-17
|
22.25
|
3000
|
|
1999-02-18
|
22
|
4300
|
|
1999-02-19
|
22.1875
|
7200
|
|
1999-02-22
|
22.1875
|
1100
|
|
1999-02-23
|
21.9375
|
7900
|
|
1999-02-24
|
21.5
|
4500
|
|
1999-02-25
|
21.625
|
4200
|
|
1999-02-26
|
21.4375
|
7500
|
|
1999-03-01
|
21
|
6800
|
|
1999-03-02
|
20.875
|
2500
|
|
1999-03-03
|
20.6875
|
5900
|
|
1999-03-04
|
20.5625
|
4600
|
|
1999-03-05
|
20.6875
|
10900
|
|
1999-03-08
|
21
|
7500
|
|
1999-03-09
|
20.875
|
6300
|
|
1999-03-10
|
20.25
|
2400
|
|
1999-03-11
|
20.625
|
2800
|
|
1999-03-12
|
20.375
|
3600
|
|
1999-03-15
|
20.1875
|
4100
|
|
1999-03-16
|
20.5
|
2200
|
|
1999-03-17
|
20.9375
|
7200
|
|
1999-03-18
|
21.125
|
6000
|
|
1999-03-19
|
21.625
|
6200
|
|
1999-03-22
|
23.375
|
13100
|
|
1999-03-23
|
23.75
|
7100
|
|
1999-03-24
|
22.75
|
8000
|
|
1999-03-25
|
23.625
|
8600
|
|
1999-03-26
|
23.5
|
4100
|
|
1999-03-29
|
23.6875
|
6100
|
|
1999-03-30
|
22.5
|
4100
|
|
1999-03-31
|
21.875
|
3400
|
|
1999-04-01
|
22
|
4000
|
|
1999-04-05
|
22.25
|
2000
|
|
1999-04-06
|
21.5
|
5600
|
|
1999-04-07
|
21.625
|
2200
|
|
1999-04-08
|
21.3125
|
2000
|
|
1999-04-09
|
21.0625
|
1500
|
|
1999-04-12
|
21.375
|
2000
|
|
1999-04-13
|
21.625
|
4400
|
|
1999-04-14
|
22
|
2900
|
|
1999-04-15
|
22.875
|
7100
|
|
1999-04-16
|
23.8125
|
4900
|
|
1999-04-19
|
24
|
5400
|
|
1999-04-20
|
22.9375
|
4700
|
|
1999-04-21
|
22.875
|
2800
|
|
1999-04-22
|
22.5
|
3000
|
|
1999-04-23
|
22.1875
|
3100
|
|
1999-04-26
|
22.1875
|
3300
|
|
1999-04-27
|
21.625
|
4400
|
|
1999-04-28
|
21.375
|
4500
|
|
1999-04-29
|
20.75
|
8100
|
|
1999-04-30
|
21.1875
|
1900
|
|
1999-05-03
|
22.25
|
7700
|
|
1999-05-04
|
22.5
|
600
|
|
1999-05-05
|
22.625
|
2000
|
|
1999-05-06
|
22.5625
|
6800
|
|
1999-05-07
|
22.375
|
3000
|
|
1999-05-10
|
21.5625
|
4500
|
|
1999-05-11
|
21.3125
|
1900
|
|
1999-05-12
|
21.125
|
500
|
|
1999-05-13
|
21.125
|
3700
|
|
1999-05-14
|
20.75
|
3800
|
|
1999-05-17
|
20.75
|
2700
|
|
1999-05-18
|
20.75
|
1700
|
|
1999-05-19
|
21.375
|
2700
|
|
1999-05-20
|
20.875
|
1200
|
|
1999-05-21
|
20.5625
|
1600
|
|
1999-05-24
|
20.8125
|
4400
|
|
1999-05-25
|
20.375
|
5300
|
|
1999-05-26
|
20.625
|
4100
|
|
1999-05-27
|
20.0625
|
3300
|
|
1999-05-28
|
20.8125
|
1800
|
|
1999-06-01
|
20.3125
|
3400
|
|
1999-06-02
|
21.125
|
5300
|
|
1999-06-03
|
20.75
|
1500
|
|
1999-06-04
|
22.25
|
4400
|
|
1999-06-07
|
21.875
|
1700
|
|
1999-06-08
|
21.375
|
6400
|
|
1999-06-09
|
21.8125
|
2900
|
|
1999-06-10
|
21.6875
|
500
|
|
1999-06-11
|
21.625
|
1000
|
|
1999-06-14
|
21.375
|
2100
|
|
1999-06-15
|
21.25
|
9100
|
|
1999-06-16
|
20.625
|
2500
|
|
1999-06-17
|
20.875
|
3400
|
|
1999-06-18
|
20.25
|
7100
|
|
1999-06-21
|
20.4375
|
700
|
|
1999-06-22
|
20.5
|
1100
|
|
1999-06-24
|
20.0625
|
1900
|
|
1999-06-25
|
20.25
|
1100
|
|
1999-06-28
|
20.5625
|
3900
|
|
1999-06-30
|
20.75
|
2700
|
|
1999-07-01
|
20
|
4400
|
|
1999-07-02
|
21
|
4500
|
|
1999-07-06
|
20.5625
|
700
|
|
1999-07-07
|
20.0625
|
6100
|
|
1999-07-08
|
20.375
|
2500
|
|
1999-07-09
|
19.9375
|
1900
|
|
1999-07-12
|
19.25
|
10200
|
|
1999-07-13
|
18.9375
|
3900
|
|
1999-07-14
|
19.125
|
1300
|
|
1999-07-15
|
19.25
|
11000
|
|
1999-07-16
|
18.875
|
7900
|
|
1999-07-19
|
18.75
|
3000
|
|
1999-07-20
|
18.5
|
10700
|
|
1999-07-21
|
18.875
|
8000
|
|
1999-07-22
|
18.5
|
7000
|
|
1999-07-23
|
18.375
|
6700
|
|
1999-07-26
|
19
|
6900
|
|
1999-07-27
|
18.8125
|
7800
|
|
1999-07-28
|
18.9375
|
3200
|
|
1999-07-29
|
18.125
|
5200
|
|
1999-07-30
|
17.875
|
3800
|
|
1999-08-02
|
17.5625
|
3900
|
|
1999-08-03
|
17.5
|
13800
|
|
1999-08-04
|
17.4375
|
600
|
|
1999-08-05
|
17.5
|
2600
|
|
1999-08-06
|
17.9375
|
3800
|
|
1999-08-09
|
18.125
|
1400
|
|
1999-08-10
|
18.25
|
39900
|
|
1999-08-11
|
18
|
2400
|
|
1999-08-12
|
18.875
|
9600
|
|
1999-08-16
|
18.75
|
5100
|
|
1999-08-17
|
18.875
|
1000
|
|
1999-08-18
|
19
|
6500
|
|
1999-08-19
|
18.8125
|
2500
|
|
1999-08-20
|
18.5
|
2700
|
|
1999-08-23
|
19.1875
|
3700
|
|
1999-08-24
|
19.0625
|
2200
|
|
1999-08-25
|
19.3125
|
800
|
|
1999-08-26
|
19.4375
|
2200
|
|
1999-08-27
|
18.5
|
14400
|
|
1999-08-30
|
18.75
|
5600
|
|
1999-08-31
|
18.9375
|
800
|
|
1999-09-01
|
18.5
|
900
|
|
1999-09-02
|
18.75
|
200
|
|
1999-09-03
|
18.75
|
800
|
|
1999-09-07
|
18.5
|
100
|
|
1999-09-08
|
18.25
|
1300
|
|
1999-09-09
|
18.625
|
13700
|
|
1999-09-10
|
18.625
|
200
|
|
1999-09-13
|
18
|
3500
|
|
1999-09-14
|
18
|
1900
|
|
1999-09-15
|
18
|
300
|
|
1999-09-16
|
17.875
|
1900
|
|
1999-09-17
|
17.9375
|
8300
|
|
1999-09-20
|
17.625
|
700
|
|
1999-09-21
|
17.25
|
1200
|
|
1999-09-22
|
17.25
|
1100
|
|
1999-09-23
|
17.375
|
1100
|
|
1999-09-24
|
17.25
|
400
|
|
1999-09-27
|
18.3125
|
5000
|
|
1999-09-28
|
18.3125
|
2800
|
|
1999-09-29
|
18.5
|
1300
|
|
1999-09-30
|
18.4375
|
10800
|
|
1999-10-01
|
18.6875
|
3600
|
|
1999-10-04
|
18.625
|
3000
|
|
1999-10-05
|
18.375
|
5000
|
|
1999-10-06
|
18.375
|
600
|
|
1999-10-07
|
18
|
1300
|
|
1999-10-08
|
18
|
1500
|
|
1999-10-11
|
18.25
|
900
|
|
1999-10-12
|
18
|
3100
|
|
1999-10-13
|
17.5
|
500
|
|
1999-10-14
|
17.25
|
2700
|
|
1999-10-15
|
17
|
2800
|
|
1999-10-18
|
17.0625
|
5100
|
|
1999-10-19
|
17.125
|
500
|
|
1999-10-20
|
17.1875
|
100
|
|
1999-10-21
|
17.0625
|
2300
|
|
1999-10-22
|
16.125
|
14600
|
|
1999-10-25
|
14.9375
|
17100
|
|
1999-10-26
|
15.25
|
6100
|
|
1999-10-27
|
16.125
|
3500
|
|
1999-10-28
|
16.1875
|
2300
|
|
1999-10-29
|
16.75
|
1400
|
|
1999-11-01
|
16.8125
|
600
|
|
1999-11-02
|
17.5625
|
1400
|
|
1999-11-03
|
17.25
|
4600
|
|
1999-11-04
|
16.5
|
34200
|
|
1999-11-05
|
16.3125
|
3300
|
|
1999-11-08
|
16
|
2600
|
|
1999-11-11
|
15.375
|
1500
|
|
1999-11-12
|
15.625
|
5200
|
|
1999-11-15
|
16.0625
|
3600
|
|
1999-11-16
|
15.75
|
5700
|
|
1999-11-17
|
15.5
|
5500
|
|
1999-11-18
|
15.6875
|
6800
|
|
1999-11-19
|
15.8125
|
6300
|
|
1999-11-22
|
15.75
|
4500
|
|
1999-11-23
|
15.625
|
58400
|
|
1999-11-24
|
15.5
|
2400
|
|
1999-11-26
|
15.4375
|
3600
|
|
1999-11-29
|
15.125
|
9500
|
|
1999-11-30
|
15.1875
|
900
|
|
1999-12-01
|
15.5
|
4000
|
|
1999-12-02
|
15.1875
|
2500
|
|
1999-12-03
|
15.0625
|
5900
|
|
1999-12-07
|
14.9375
|
10500
|
|
1999-12-08
|
14.75
|
700
|
|
1999-12-09
|
15.3125
|
6600
|
|
1999-12-10
|
15.3125
|
9100
|
|
1999-12-13
|
14.8125
|
7500
|
|
1999-12-14
|
15.3125
|
3200
|
|
1999-12-15
|
15.125
|
2500
|
|
1999-12-16
|
15.375
|
200
|
|
1999-12-17
|
15.25
|
800
|
|
1999-12-21
|
15
|
5200
|
|
1999-12-22
|
14.5625
|
2000
|
|
1999-12-23
|
14.625
|
6000
|
|
1999-12-27
|
14.4375
|
4300
|
|
1999-12-28
|
14.375
|
1200
|
|
1999-12-29
|
14.625
|
3200
|
|
1999-12-30
|
14.5
|
14000
|
|
1999-12-31
|
15.125
|
18700
|
|
2000-01-03
|
15.125
|
5400
|
|
2000-01-04
|
14.9375
|
1100
|
|
2000-01-05
|
14.9375
|
20900
|
|
2000-01-06
|
14.8125
|
2600
|
|
2000-01-07
|
14.75
|
3000
|
|
2000-01-10
|
14.6875
|
1200
|
|
2000-01-12
|
14.875
|
1000
|
|
2000-01-13
|
15
|
2100
|
|
2000-01-14
|
15.5625
|
8800
|
|
2000-01-18
|
15.3125
|
7500
|
|
2000-01-19
|
14.9375
|
7000
|
|
2000-01-24
|
14.062
|
14300
|
|
2000-01-25
|
14
|
17100
|
|
2000-01-26
|
13.125
|
8800
|
|
2000-01-27
|
13.125
|
7500
|
|
2000-01-28
|
13.875
|
4100
|
|
2000-01-31
|
14
|
8300
|
|
2000-02-01
|
14
|
3900
|
|
2000-02-02
|
14
|
10400
|
|
2000-02-03
|
14.0625
|
12900
|
|
2000-02-04
|
14.0625
|
7500
|
|
2000-02-07
|
14.0625
|
4300
|
|
2000-02-08
|
13.625
|
3300
|
|
2000-02-09
|
14
|
1700
|
|
2000-02-10
|
13.5625
|
3400
|
|
2000-02-11
|
13.75
|
1400
|
|
2000-02-14
|
13.8125
|
1600
|
|
2000-02-15
|
12.9375
|
14900
|
|
2000-02-16
|
13.1875
|
1700
|
|
2000-02-17
|
13.25
|
1100
|
|
2000-02-21
|
13.3125
|
1300
|
|
2000-02-22
|
13.25
|
9600
|
|
2000-02-23
|
13
|
11900
|
|
2000-02-24
|
12.375
|
18300
|
|
2000-02-25
|
12.375
|
4000
|
|
2000-02-28
|
12.9375
|
17800
|
|
2000-02-29
|
12.75
|
10900
|
|
2000-03-01
|
11.625
|
16400
|
|
2000-03-02
|
12
|
40500
|
|
2000-03-03
|
12.5
|
17800
|
|
2000-03-06
|
11.5625
|
11700
|
|
2000-03-07
|
11.9375
|
15700
|
|
2000-03-08
|
12.125
|
6400
|
|
2000-03-09
|
12.375
|
2000
|
|
2000-03-10
|
12.1875
|
2100
|
|
2000-03-13
|
12
|
4800
|
|
2000-03-14
|
11.75
|
2200
|
|
2000-03-15
|
11.9375
|
2400
|
|
2000-03-16
|
11.875
|
8600
|
|
2000-03-17
|
11.75
|
2800
|
|
2000-03-20
|
11.875
|
4400
|
|
2000-03-21
|
11.9688
|
13100
|
|
2000-03-22
|
12
|
2100
|
|
2000-03-23
|
12.0313
|
14600
|
|
2000-03-24
|
11.75
|
6300
|
|
2000-03-27
|
11.625
|
8500
|
|
2000-03-28
|
11.6875
|
52400
|
|
2000-03-29
|
11.375
|
17400
|
|
2000-03-30
|
11.125
|
41500
|
|
2000-03-31
|
10.375
|
24500
|
|
2000-04-03
|
10.3125
|
4400
|
|
2000-04-04
|
10.625
|
7800
|
|
2000-04-05
|
11.1875
|
13700
|
|
2000-04-06
|
11.875
|
2300
|
|
2000-04-07
|
11.5625
|
4500
|
|
2000-04-10
|
11.625
|
12400
|
|
2000-04-12
|
11.9375
|
4400
|
|
2000-04-13
|
12
|
13000
|
|
2000-04-14
|
12
|
2900
|
|
2000-04-17
|
12.25
|
15200
|
|
2000-04-18
|
12.625
|
6800
|
|
2000-04-19
|
12
|
173000
|
|
2000-04-20
|
11.125
|
116800
|
|
2000-04-25
|
11.4375
|
800
|
|
2000-04-26
|
11.4375
|
7200
|
|
2000-04-27
|
11.5625
|
5100
|
|
2000-04-28
|
12.375
|
6500
|
|
2000-05-01
|
12.5
|
59500
|
|
2000-05-02
|
12.875
|
257700
|
|
2000-05-03
|
12.5625
|
151300
|
|
2000-05-04
|
12.75
|
5600
|
|
2000-05-05
|
13.125
|
1600
|
|
2000-05-08
|
13.125
|
1300
|
|
2000-05-10
|
13.25
|
900
|
|
2000-05-11
|
13.375
|
3000
|
|
2000-05-12
|
14.125
|
11800
|
|
2000-05-15
|
15
|
17300
|
|
2000-05-16
|
14.875
|
5400
|
|
2000-05-17
|
14.25
|
7300
|
|
2000-05-18
|
13.9375
|
6300
|
|
2000-05-19
|
14.125
|
1100
|
|
2000-05-22
|
14.3125
|
1900
|
|
2000-05-23
|
13.875
|
1300
|
|
2000-05-24
|
14.125
|
1300
|
|
2000-05-25
|
13.875
|
400
|
|
2000-05-26
|
13.5
|
4200
|
|
2000-05-30
|
13.9375
|
7500
|
|
2000-05-31
|
13.75
|
1900
|
|
2000-06-01
|
14.25
|
1900
|
|
2000-06-02
|
14.375
|
13400
|
|
2000-06-05
|
13.875
|
2900
|
|
2000-06-06
|
14.125
|
900
|
|
2000-06-07
|
14
|
1200
|
|
2000-06-08
|
13.8125
|
2100
|
|
2000-06-09
|
13.9375
|
800
|
|
2000-06-12
|
13.75
|
3300
|
|
2000-06-13
|
13.375
|
5300
|
|
2000-06-14
|
13.25
|
3800
|
|
2000-06-15
|
12.875
|
3200
|
|
2000-06-16
|
12.8125
|
10100
|
|
2000-06-19
|
12.8125
|
1200
|
|
2000-06-20
|
12.6875
|
1000
|
|
2000-06-21
|
12.75
|
10800
|
|
2000-06-22
|
12
|
7200
|
|
2000-06-23
|
11.875
|
2300
|
|
2000-06-26
|
12
|
900
|
|
2000-06-27
|
12.125
|
9100
|
|
2000-06-28
|
12.0625
|
900
|
|
2000-07-03
|
12.25
|
4100
|
|
2000-07-05
|
12.25
|
1800
|
|
2000-07-06
|
12
|
3900
|
|
2000-07-07
|
12.1875
|
1200
|
|
2000-07-10
|
12
|
1000
|
|
2000-07-11
|
12.375
|
1200
|
|
2000-07-12
|
13
|
7200
|
|
2000-07-13
|
12.625
|
4900
|
|
2000-07-14
|
12.75
|
1500
|
|
2000-07-17
|
12.25
|
4700
|
|
2000-07-18
|
12.1875
|
3400
|
|
2000-07-21
|
11.75
|
2300
|
|
2000-07-24
|
11.875
|
2300
|
|
2000-07-25
|
12.25
|
11300
|
|
2000-07-26
|
12.6875
|
2400
|
|
2000-07-27
|
12.125
|
1500
|
|
2000-07-28
|
12.125
|
3600
|
|
2000-07-31
|
12
|
2000
|
|
2000-08-01
|
11.75
|
1800
|
|
2000-08-02
|
12
|
5300
|
|
2000-08-03
|
12
|
6900
|
|
2000-08-04
|
12
|
700
|
|
2000-08-07
|
12.0625
|
1800
|
|
2000-08-08
|
12.125
|
5800
|
|
2000-08-10
|
12
|
2900
|
|
2000-08-11
|
11.9375
|
300
|
|
2000-08-14
|
11.9375
|
600
|
|
2000-08-15
|
12
|
1700
|
|
2000-08-16
|
12.5
|
5500
|
|
2000-08-17
|
12.8125
|
3500
|
|
2000-08-18
|
12.75
|
2600
|
|
2000-08-21
|
13.3125
|
3300
|
|
2000-08-22
|
13.3125
|
7400
|
|
2000-08-23
|
13.875
|
3600
|
|
2000-08-24
|
14.3125
|
7300
|
|
2000-08-28
|
12.625
|
49800
|
|
2000-08-29
|
11.9375
|
22200
|
|
2000-08-30
|
12.375
|
33500
|
|
2000-08-31
|
13
|
45200
|
|
2000-09-01
|
13.75
|
45800
|
|
2000-09-05
|
13.75
|
9000
|
|
2000-09-06
|
13.5
|
19200
|
|
2000-09-07
|
13.3125
|
15400
|
|
2000-09-08
|
13.3125
|
74200
|
|
2000-09-11
|
13.5
|
45800
|
|
2000-09-12
|
13.375
|
32400
|
|
2000-09-13
|
13.875
|
10200
|
|
2000-09-14
|
13.875
|
5300
|
|
2000-09-15
|
14.4375
|
26100
|
|
2000-09-18
|
14.3125
|
19000
|
|
2000-09-19
|
14.4375
|
2000
|
|
2000-09-20
|
15.25
|
21200
|
|
2000-09-21
|
15
|
10400
|
|
2000-09-22
|
15
|
8800
|
|
2000-09-25
|
14.75
|
5400
|
|
2000-09-26
|
14.125
|
7200
|
|
2000-09-27
|
13.75
|
23100
|
|
2000-09-29
|
13.25
|
2100
|
|
2000-10-02
|
13.0625
|
29900
|
|
2000-10-03
|
13.5625
|
23900
|
|
2000-10-04
|
14.125
|
2500
|
|
2000-10-05
|
14.625
|
6800
|
|
2000-10-06
|
14.6875
|
15200
|
|
2000-10-09
|
15
|
12700
|
|
2000-10-10
|
14.625
|
8200
|
|
2000-10-11
|
14.0625
|
8600
|
|
2000-10-12
|
14.4375
|
12800
|
|
2000-10-13
|
14.5
|
8600
|
|
2000-10-16
|
14.1875
|
9200
|
|
2000-10-17
|
14
|
1000
|
|
2000-10-18
|
13.9375
|
1700
|
|
2000-10-19
|
14.125
|
6300
|
|
2000-10-20
|
14.5625
|
4400
|
|
2000-10-23
|
14.375
|
23500
|
|
2000-10-24
|
14.1875
|
800
|
|
2000-10-25
|
14.3125
|
1000
|
|
2000-10-26
|
14.75
|
2900
|
|
2000-10-27
|
14.6875
|
3500
|
|
2000-10-30
|
14.6875
|
1800
|
|
2000-10-31
|
14.75
|
7400
|
|
2000-11-01
|
14.625
|
2600
|
|
2000-11-02
|
14.375
|
17300
|
|
2000-11-03
|
14.625
|
1300
|
|
2000-11-06
|
14.75
|
1300
|
|
2000-11-07
|
14.875
|
2800
|
|
2000-11-08
|
14.75
|
9100
|
|
2000-11-09
|
14.625
|
7200
|
|
2000-11-10
|
14.625
|
5300
|
|
2000-11-13
|
14.5625
|
22800
|
|
2000-11-14
|
14.75
|
9100
|
|
2000-11-15
|
14.5
|
2200
|
|
2000-11-16
|
15.0625
|
13400
|
|
2000-11-17
|
15
|
15200
|
|
2000-11-20
|
15.3125
|
13300
|
|
2000-11-21
|
15.25
|
3600
|
|
2000-11-22
|
15.3125
|
6200
|
|
2000-11-24
|
15.75
|
1500
|
|
2000-11-27
|
16.75
|
9000
|
|
2000-11-28
|
16.3125
|
2500
|
|
2000-11-29
|
16.625
|
55200
|
|
2000-11-30
|
16.5
|
7300
|
|
2000-12-01
|
16.375
|
8000
|
|
2000-12-04
|
16.5
|
11100
|
|
2000-12-05
|
15.75
|
15400
|
|
2000-12-06
|
16.25
|
9900
|
|
2000-12-07
|
16.375
|
4900
|
|
2000-12-08
|
17.3125
|
19000
|
|
2000-12-11
|
17.8125
|
4200
|
|
2000-12-12
|
18.4375
|
8700
|
|
2000-12-13
|
18.125
|
4500
|
|
2000-12-14
|
17.875
|
3700
|
|
2000-12-15
|
18.0625
|
16500
|
|
2000-12-18
|
17.8125
|
6800
|
|
2000-12-20
|
16.9375
|
18800
|
|
2000-12-21
|
16.375
|
8700
|
|
2000-12-22
|
16.3125
|
13200
|
|
2000-12-26
|
15.6875
|
19400
|
|
2000-12-27
|
16.9375
|
8600
|
|
2000-12-28
|
17.25
|
3900
|
|
2001-01-01
|
17.5
|
5500
|
|
2001-01-02
|
17.25
|
1500
|
|
2001-01-04
|
16.25
|
2400
|
|
2001-01-05
|
16.875
|
3100
|
|
2001-01-08
|
17.3125
|
3900
|
|
2001-01-09
|
18.5
|
7300
|
|
2001-01-10
|
17.875
|
6700
|
|
2001-01-11
|
17.8125
|
1400
|
|
2001-01-15
|
17.125
|
17200
|
|
2001-01-16
|
16.5625
|
10400
|
|
2001-01-17
|
16.5
|
4500
|
|
2001-01-18
|
16
|
3800
|
|
2001-01-19
|
16.1875
|
13900
|
|
2001-01-22
|
16.5
|
3100
|
|
2001-01-23
|
16.9375
|
1900
|
|
2001-01-24
|
16.8125
|
300
|
|
2001-01-25
|
17.375
|
4700
|
|
2001-01-26
|
17.81
|
4700
|
|
2001-01-29
|
17.91
|
4000
|
|
2001-01-30
|
18.18
|
2800
|
|
2001-01-31
|
18.02
|
1000
|
|
2001-02-01
|
17.75
|
10400
|
|
2001-02-02
|
18.21
|
9100
|
|
2001-02-05
|
18.79
|
4400
|
|
2001-02-06
|
19.76
|
15800
|
|
2001-02-07
|
19.44
|
2900
|
|
2001-02-08
|
19.84
|
18600
|
|
2001-02-09
|
19.12
|
11700
|
|
2001-02-12
|
19.1
|
17600
|
|
2001-02-13
|
19.42
|
6400
|
|
2001-02-14
|
18.98
|
6000
|
|
2001-02-15
|
18.6
|
4900
|
|
2001-02-19
|
18.89
|
37500
|
|
2001-02-20
|
18.86
|
6300
|
|
2001-02-21
|
18.77
|
1700
|
|
2001-02-22
|
18.48
|
3400
|
|
2001-02-23
|
18.42
|
10000
|
|
2001-02-26
|
18.53
|
13900
|
|
2001-02-27
|
19.25
|
31100
|
|
2001-02-28
|
19.27
|
6500
|
|
2001-03-01
|
19.1
|
38000
|
|
2001-03-02
|
18.76
|
17200
|
|
2001-03-05
|
19.2
|
14100
|
|
2001-03-06
|
19.7
|
5700
|
|
2001-03-07
|
20.05
|
33200
|
|
2001-03-08
|
20.32
|
9500
|
|
2001-03-09
|
19.85
|
4400
|
|
2001-03-12
|
19.95
|
4600
|
|
2001-03-13
|
19.81
|
52900
|
|
2001-03-14
|
19
|
9000
|
|
2001-03-15
|
18.55
|
8600
|
|
2001-03-16
|
19.15
|
19300
|
|
2001-03-19
|
19.1
|
8500
|
|
2001-03-20
|
18.45
|
9000
|
|
2001-03-21
|
18.65
|
4900
|
|
2001-03-22
|
18.42
|
5000
|
|
2001-03-23
|
18.61
|
2300
|
|
2001-03-26
|
18.65
|
7700
|
|
2001-03-27
|
17.97
|
10300
|
|
2001-03-28
|
18.6
|
13900
|
|
2001-03-29
|
18.85
|
3500
|
|
2001-03-30
|
19.62
|
21000
|
|
2001-04-02
|
19.75
|
4900
|
|
2001-04-03
|
19.55
|
12600
|
|
2001-04-04
|
20.21
|
5200
|
|
2001-04-05
|
19.96
|
3400
|
|
2001-04-06
|
20.62
|
26500
|
|
2001-04-09
|
22.2
|
109800
|
|
2001-04-10
|
23.57
|
48000
|
|
2001-04-11
|
24.23
|
94700
|
|
2001-04-13
|
23.95
|
34500
|
|
2001-04-16
|
23.55
|
31000
|
|
2001-04-17
|
23.03
|
56400
|
|
2001-04-18
|
22.8
|
28200
|
|
2001-04-19
|
23.1
|
9300
|
|
2001-04-20
|
23.15
|
10300
|
|
2001-04-23
|
22.87
|
8300
|
|
2001-04-24
|
23.31
|
22500
|
|
2001-04-25
|
23.25
|
31400
|
|
2001-04-26
|
23.85
|
51200
|
|
2001-04-27
|
23.7
|
26400
|
|
2001-04-30
|
23.9
|
33800
|
|
2001-05-01
|
23
|
58700
|
|
2001-05-02
|
22.35
|
37900
|
|
2001-05-03
|
22.67
|
40000
|
|
2001-05-04
|
22.88
|
27300
|
|
2001-05-07
|
22.96
|
7900
|
|
2001-05-08
|
22.85
|
26200
|
|
2001-05-09
|
24.28
|
36100
|
|
2001-05-10
|
25.99
|
98600
|
|
2001-05-14
|
25.61
|
25700
|
|
2001-05-15
|
26
|
66400
|
|
2001-05-16
|
26
|
62300
|
|
2001-05-17
|
26.8
|
129100
|
|
2001-05-18
|
27.28
|
174300
|
|
2001-05-21
|
28.35
|
64000
|
|
2001-05-22
|
27.8
|
100000
|
|
2001-05-23
|
27.7
|
62100
|
|
2001-05-24
|
27.55
|
81700
|
|
2001-05-29
|
26.58
|
32400
|
|
2001-05-30
|
24.34
|
41600
|
|
2001-05-31
|
25.9
|
43900
|
|
2001-06-01
|
26.29
|
30700
|
|
2001-06-04
|
26.45
|
31600
|
|
2001-06-05
|
26.7
|
8500
|
|
2001-06-06
|
26.33
|
24700
|
|
2001-06-07
|
24.55
|
47200
|
|
2001-06-11
|
23.93
|
25500
|
|
2001-06-12
|
23.3
|
40300
|
|
2001-06-13
|
23.2
|
30400
|
|
2001-06-14
|
22.75
|
142500
|
|
2001-06-15
|
23.01
|
59700
|
|
2001-06-18
|
23.53
|
26500
|
|
2001-06-19
|
23.58
|
22100
|
|
2001-06-20
|
23.12
|
39600
|
|
2001-06-21
|
21.02
|
124800
|
|
2001-06-22
|
20
|
83800
|
|
2001-06-25
|
19.83
|
11100
|
|
2001-06-26
|
19.83
|
51500
|
|
2001-06-27
|
20.25
|
16400
|
|
2001-06-28
|
20.25
|
24200
|
|
2001-06-29
|
20.8
|
14800
|
|
2001-07-02
|
20.83
|
158400
|
|
2001-07-04
|
20.31
|
12000
|
|
2001-07-05
|
20.59
|
12400
|
|
2001-07-06
|
20.97
|
14000
|
|
2001-07-09
|
20.8
|
5000
|
|
2001-07-10
|
20.93
|
16600
|
|
2001-07-11
|
22
|
43600
|
|
2001-07-12
|
22.24
|
24600
|
|
2001-07-13
|
22.86
|
17800
|
|
2001-07-16
|
22.59
|
7300
|
|
2001-07-17
|
22.56
|
17500
|
|
2001-07-18
|
22.7
|
4700
|
|
2001-07-19
|
21.9
|
24000
|
|
2001-07-20
|
21.91
|
33800
|
|
2001-07-23
|
20.6
|
21600
|
|
2001-07-24
|
19.5
|
44300
|
|
2001-07-25
|
20.3
|
131300
|
|
2001-07-26
|
20.23
|
18200
|
|
2001-07-27
|
20
|
26200
|
|
2001-07-30
|
20.28
|
116600
|
|
2001-07-31
|
19.82
|
45300
|
|
2001-08-01
|
19.88
|
7300
|
|
2001-08-02
|
20.08
|
12600
|
|
2001-08-03
|
21.25
|
51400
|
|
2001-08-06
|
21.4
|
4200
|
|
2001-08-07
|
21.09
|
21900
|
|
2001-08-08
|
21.1
|
10500
|
|
2001-08-09
|
20.85
|
12100
|
|
2001-08-10
|
21.35
|
22400
|
|
2001-08-13
|
21.88
|
5900
|
|
2001-08-14
|
22.55
|
15900
|
|
2001-08-15
|
22.98
|
15700
|
|
2001-08-16
|
23.13
|
5400
|
|
2001-08-17
|
23.59
|
30900
|
|
2001-08-20
|
23.41
|
4200
|
|
2001-08-21
|
23.05
|
4900
|
|
2001-08-22
|
23.3
|
6600
|
|
2001-08-23
|
23.28
|
11600
|
|
2001-08-24
|
23.29
|
2800
|
|
2001-08-27
|
23.48
|
16200
|
|
2001-08-28
|
23.36
|
13100
|
|
2001-08-29
|
23.22
|
1100
|
|
2001-08-30
|
22.8
|
23300
|
|
2001-09-03
|
23.21
|
62600
|
|
2001-09-04
|
23.06
|
26700
|
|
2001-09-05
|
23.8
|
45200
|
|
2001-09-06
|
24.41
|
28000
|
|
2001-09-07
|
24.3
|
8200
|
|
2001-09-10
|
23.95
|
16200
|
|
2001-09-17
|
23.5
|
12800
|
|
2001-09-18
|
23.42
|
6900
|
|
2001-09-19
|
23.25
|
14200
|
|
2001-09-20
|
22.45
|
17400
|
|
2001-09-21
|
22.3
|
23100
|
|
2001-09-24
|
22.62
|
6400
|
|
2001-09-25
|
23
|
6100
|
|
2001-09-26
|
22.86
|
8600
|
|
2001-09-27
|
22.25
|
15700
|
|
2001-09-28
|
22.76
|
9200
|
|
2001-10-01
|
22.82
|
20000
|
|
2001-10-02
|
22.87
|
26300
|
|
2001-10-03
|
22.95
|
19600
|
|
2001-10-04
|
22.65
|
6600
|
|
2001-10-05
|
22.43
|
10800
|
|
2001-10-08
|
22.4
|
4000
|
|
2001-10-09
|
22.4
|
11900
|
|
2001-10-10
|
23.15
|
27300
|
|
2001-10-11
|
23.65
|
20200
|
|
2001-10-12
|
23.36
|
19700
|
|
2001-10-15
|
23.2
|
9600
|
|
2001-10-16
|
23.9
|
14900
|
|
2001-10-17
|
23
|
8800
|
|
2001-10-18
|
22.55
|
12400
|
|
2001-10-19
|
22.3
|
2300
|
|
2001-10-22
|
22.6
|
24000
|
|
2001-10-23
|
23.25
|
17700
|
|
2001-10-25
|
23.3
|
9400
|
|
2001-10-26
|
22.97
|
8300
|
|
2001-10-29
|
22.7
|
7600
|
|
2001-10-30
|
22.6
|
6200
|
|
2001-10-31
|
22.34
|
7900
|
|
2001-11-01
|
23.13
|
26200
|
|
2001-11-02
|
24
|
28400
|
|
2001-11-05
|
25.16
|
39400
|
|
2001-11-06
|
25
|
12300
|
|
2001-11-07
|
24.73
|
11100
|
|
2001-11-08
|
23.9
|
13400
|
|
2001-11-09
|
23.5
|
13100
|
|
2001-11-12
|
23.54
|
4900
|
|
2001-11-13
|
23.68
|
7700
|
|
2001-11-14
|
23.76
|
4300
|
|
2001-11-15
|
23.89
|
4100
|
|
2001-11-16
|
23.87
|
9300
|
|
2001-11-19
|
23.35
|
31000
|
|
2001-11-20
|
23.01
|
7200
|
|
2001-11-22
|
22.84
|
26100
|
|
2001-11-23
|
22.95
|
900
|
|
2001-11-27
|
23.4
|
7500
|
|
2001-11-28
|
23.25
|
6500
|
|
2001-11-29
|
23.42
|
3800
|
|
2001-11-30
|
23.12
|
13000
|
|
2001-12-03
|
23.15
|
16700
|
|
2001-12-04
|
24
|
11600
|
|
2001-12-05
|
24.35
|
13600
|
|
2001-12-06
|
24.3
|
94600
|
|
2001-12-07
|
24.51
|
14200
|
|
2001-12-10
|
24.68
|
9700
|
|
2001-12-11
|
25.34
|
12100
|
|
2001-12-12
|
25.05
|
30200
|
|
2001-12-13
|
24.42
|
6900
|
|
2001-12-14
|
24.55
|
8200
|
|
2001-12-17
|
25.09
|
12200
|
|
2001-12-18
|
25.41
|
49400
|
|
2001-12-19
|
24.24
|
38900
|
|
2001-12-20
|
24.32
|
6800
|
|
2001-12-21
|
24.58
|
7400
|
|
2001-12-25
|
24.58
|
3700
|
|
2001-12-26
|
24.51
|
3200
|
|
2001-12-27
|
25.01
|
12300
|
|
2001-12-28
|
25.03
|
14600
|
|
2002-01-02
|
24.62
|
10000
|
|
2002-01-03
|
25.19
|
13000
|
|
2002-01-04
|
25.17
|
4500
|
|
2002-01-08
|
24.85
|
15500
|
|
2002-01-09
|
24.34
|
8600
|
|
2002-01-10
|
24.59
|
6400
|
|
2002-01-11
|
24.75
|
9000
|
|
2002-01-14
|
24.85
|
11100
|
|
2002-01-15
|
24.5
|
17000
|
|
2002-01-16
|
23.9
|
9000
|
|
2002-01-17
|
23.66
|
8000
|
|
2002-01-21
|
23.27
|
14900
|
|
2002-01-22
|
23.58
|
7900
|
|
2002-01-23
|
24.44
|
10800
|
|
2002-01-24
|
25.7
|
34300
|
|
2002-01-25
|
25.58
|
26300
|
|
2002-01-29
|
26.17
|
40100
|
|
2002-01-30
|
25.77
|
15400
|
|
2002-02-01
|
26.87
|
18400
|
|
2002-02-04
|
26.5
|
10500
|
|
2002-02-05
|
25.95
|
15200
|
|
2002-02-06
|
26.25
|
11600
|
|
2002-02-07
|
26.5
|
18400
|
|
2002-02-11
|
27.65
|
13900
|
|
2002-02-12
|
27.2
|
12300
|
|
2002-02-13
|
27.4
|
4800
|
|
2002-02-14
|
27.86
|
32900
|
|
2002-02-18
|
28.16
|
40600
|
|
2002-02-19
|
27.66
|
13100
|
|
2002-02-20
|
27.75
|
27100
|
|
2002-02-21
|
27.4
|
9600
|
|
2002-02-22
|
27.41
|
6300
|
|
2002-02-25
|
27.4
|
8900
|
|
2002-02-26
|
27.54
|
11000
|
|
2002-02-27
|
27.62
|
1200
|
|
2002-02-28
|
27.55
|
4700
|
|
2002-03-01
|
27.59
|
5800
|
|
2002-03-04
|
28.95
|
18700
|
|
2002-03-05
|
28.93
|
34600
|
|
2002-03-06
|
30.7
|
35600
|
|
2002-03-07
|
30.62
|
44400
|
|
2002-03-08
|
29.84
|
24400
|
|
2002-03-11
|
29.3
|
7300
|
|
2002-03-12
|
29.82
|
16400
|
|
2002-03-18
|
30
|
12100
|
|
2002-03-19
|
30
|
6500
|
|
2002-03-20
|
29.59
|
20600
|
|
2002-03-21
|
29.25
|
15800
|
|
2002-03-22
|
29.17
|
19300
|
|
2002-03-25
|
28.84
|
8800
|
|
2002-03-26
|
28.55
|
10000
|
|
2002-03-27
|
29.29
|
18900
|
|
2002-03-29
|
28.96
|
26900
|
|
2002-04-02
|
29.61
|
20900
|
|
2002-04-03
|
29.71
|
3200
|
|
2002-04-04
|
29.11
|
11500
|
|
2002-04-05
|
28.6
|
5100
|
|
2002-04-08
|
28.44
|
15400
|
|
2002-04-09
|
28.72
|
12700
|
|
2002-04-10
|
28.47
|
14800
|
|
2002-04-11
|
28.05
|
12900
|
|
2002-04-12
|
27.97
|
5500
|
|
2002-04-15
|
27.8
|
8900
|
|
2002-04-16
|
28.48
|
8400
|
|
2002-04-17
|
28.93
|
8100
|
|
2002-04-18
|
28.84
|
19500
|
|
2002-04-19
|
29.25
|
3600
|
|
2002-04-22
|
29.14
|
7000
|
|
2002-04-23
|
28.72
|
17600
|
|
2002-04-24
|
28.22
|
21300
|
|
2002-04-25
|
28.41
|
5100
|
|
2002-04-26
|
28.42
|
3000
|
|
2002-04-29
|
28.7
|
27700
|
|
2002-04-30
|
27.05
|
167700
|
|
2002-05-01
|
26.88
|
44500
|
|
2002-05-02
|
26.56
|
14600
|
|
2002-05-03
|
26.52
|
14400
|
|
2002-05-06
|
26.57
|
37700
|
|
2002-05-07
|
26.52
|
8700
|
|
2002-05-08
|
26.35
|
34700
|
|
2002-05-09
|
26.42
|
5200
|
|
2002-05-10
|
26.48
|
13400
|
|
2002-05-13
|
27.15
|
36500
|
|
2002-05-14
|
27.66
|
10900
|
|
2002-05-15
|
27.31
|
33900
|
|
2002-05-16
|
27.65
|
7200
|
|
2002-05-17
|
28.09
|
7000
|
|
2002-05-20
|
28.1
|
2400
|
|
2002-05-21
|
28.67
|
7300
|
|
2002-05-22
|
28.99
|
11400
|
|
2002-05-23
|
28.78
|
12300
|
|
2002-05-27
|
28.76
|
8500
|
|
2002-05-28
|
27.62
|
24300
|
|
2002-05-29
|
27.6
|
5800
|
|
2002-05-30
|
26.94
|
43000
|
|
2002-05-31
|
27.45
|
14200
|
|
2002-06-03
|
27.25
|
5100
|
|
2002-06-04
|
27.66
|
54300
|
|
2002-06-05
|
27.78
|
41300
|
|
2002-06-06
|
26.43
|
15900
|
|
2002-06-07
|
26.85
|
15200
|
|
2002-06-10
|
27.03
|
10200
|
|
2002-06-11
|
27.3
|
7100
|
|
2002-06-12
|
28.46
|
12700
|
|
2002-06-13
|
27.36
|
11400
|
|
2002-06-14
|
26.49
|
17200
|
|
2002-06-17
|
26.51
|
6400
|
|
2002-06-18
|
26.78
|
10500
|
|
2002-06-19
|
26.65
|
7700
|
|
2002-06-20
|
26.7
|
7600
|
|
2002-06-21
|
26.08
|
29200
|
|
2002-06-24
|
25.47
|
32000
|
|
2002-06-25
|
24.4
|
166200
|
|
2002-06-26
|
25.53
|
24000
|
|
2002-06-27
|
25.56
|
18800
|
|
2002-06-28
|
25.65
|
8300
|
|
2002-07-01
|
25.68
|
5800
|
|
2002-07-02
|
25.48
|
15400
|
|
2002-07-04
|
25.36
|
10900
|
|
2002-07-05
|
25.25
|
4100
|
|
2002-07-08
|
25.76
|
4000
|
|
2002-07-09
|
25.6
|
11900
|
|
2002-07-11
|
24.66
|
16700
|
|
2002-07-12
|
24.1
|
14500
|
|
2002-07-15
|
23.97
|
39500
|
|
2002-07-16
|
23.5
|
44700
|
|
2002-07-17
|
23.57
|
4200
|
|
2002-07-18
|
23.89
|
5800
|
|
2002-07-19
|
23.45
|
15900
|
|
2002-07-22
|
22.01
|
50400
|
|
2002-07-23
|
20.12
|
38100
|
|
2002-07-24
|
20.32
|
35100
|
|
2002-07-25
|
20
|
15500
|
|
2002-07-26
|
20
|
13600
|
|
2002-07-29
|
19.4
|
11900
|
|
2002-07-30
|
19.55
|
9600
|
|
2002-07-31
|
18.9
|
48400
|
|
2002-08-01
|
18.12
|
33600
|
|
2002-08-02
|
18.9
|
101800
|
|
2002-08-05
|
19.26
|
8500
|
|
2002-08-06
|
18.31
|
108600
|
|
2002-08-07
|
19.1
|
35800
|
|
2002-08-08
|
19.1
|
89900
|
|
2002-08-12
|
18.6
|
20300
|
|
2002-08-13
|
18.54
|
7700
|
|
2002-08-14
|
18.8
|
16000
|
|
2002-08-15
|
19.35
|
13700
|
|
2002-08-16
|
20.24
|
17700
|
|
2002-08-19
|
20.6
|
19400
|
|
2002-08-20
|
20.5
|
4900
|
|
2002-08-21
|
19.8
|
11900
|
|
2002-08-22
|
20.17
|
12600
|
|
2002-08-23
|
19.49
|
15200
|
|
2002-08-26
|
19.77
|
20500
|
|
2002-08-27
|
20.16
|
14200
|
|
2002-08-28
|
20.05
|
10800
|
|
2002-08-29
|
19.98
|
13300
|
|
2002-09-02
|
20.05
|
9500
|
|
2002-09-03
|
19.62
|
10500
|
|
2002-09-04
|
19.92
|
34100
|
|
2002-09-05
|
20.1
|
10100
|
|
2002-09-06
|
19.7
|
7400
|
|
2002-09-09
|
18.82
|
12000
|
|
2002-09-10
|
19.28
|
12500
|
|
2002-09-11
|
19.44
|
47100
|
|
2002-09-12
|
19.04
|
25900
|
|
2002-09-13
|
19.11
|
600
|
|
2002-09-16
|
19.18
|
27200
|
|
2002-09-17
|
18.25
|
49100
|
|
2002-09-18
|
17.56
|
58500
|
|
2002-09-19
|
17.78
|
144700
|
|
2002-09-20
|
17.52
|
11400
|
|
2002-09-23
|
17.11
|
11200
|
|
2002-09-24
|
16.59
|
63200
|
|
2002-09-25
|
16
|
93600
|
|
2002-09-26
|
16.5
|
158300
|
|
2002-09-27
|
17.01
|
155400
|
|
2002-09-30
|
17.28
|
20700
|
|
2002-10-01
|
17.98
|
56000
|
|
2002-10-02
|
18.06
|
19200
|
|
2002-10-03
|
18.21
|
18400
|
|
2002-10-04
|
18.36
|
62200
|
|
2002-10-07
|
18.67
|
20000
|
|
2002-10-08
|
18.81
|
45400
|
|
2002-10-09
|
18.6
|
31300
|
|
2002-10-10
|
18.48
|
107100
|
|
2002-10-11
|
18.8
|
40200
|
|
2002-10-14
|
18.26
|
15100
|
|
2002-10-15
|
18.94
|
37900
|
|
2002-10-17
|
19.4
|
15200
|
|
2002-10-18
|
19.48
|
12900
|
|
2002-10-21
|
20.63
|
28200
|
|
2002-10-22
|
20.92
|
10300
|
|
2002-10-23
|
21.65
|
22300
|
|
2002-10-24
|
21.69
|
18300
|
|
2002-10-25
|
21.7
|
15700
|
|
2002-10-28
|
22.24
|
23700
|
|
2002-10-29
|
21.85
|
71300
|
|
2002-10-30
|
21.52
|
28500
|
|
2002-10-31
|
22.21
|
37900
|
|
2002-11-01
|
22.35
|
51300
|
|
2002-11-04
|
21.6
|
24600
|
|
2002-11-05
|
21.06
|
32200
|
|
2002-11-06
|
21.33
|
21700
|
|
2002-11-07
|
21.88
|
26000
|
|
2002-11-08
|
21.76
|
24400
|
|
2002-11-11
|
21.23
|
26800
|
|
2002-11-12
|
20.74
|
12500
|
|
2002-11-13
|
20.33
|
35600
|
|
2002-11-14
|
20.84
|
24600
|
|
2002-11-15
|
20.79
|
12900
|
|
2002-11-18
|
21.05
|
18300
|
|
2002-11-19
|
20.71
|
28400
|
|
2002-11-20
|
21.05
|
29500
|
|
2002-11-21
|
21.22
|
28900
|
|
2002-11-22
|
20.71
|
22600
|
|
2002-11-25
|
21.53
|
47000
|
|
2002-11-26
|
21.44
|
44000
|
|
2002-11-28
|
21.91
|
42600
|
|
2002-11-29
|
22.8
|
12400
|
|
2002-12-02
|
22.36
|
48200
|
|
2002-12-03
|
21.63
|
37200
|
|
2002-12-04
|
21.47
|
41400
|
|
2002-12-05
|
21.51
|
32300
|
|
2002-12-06
|
21.81
|
16200
|
|
2002-12-09
|
21.37
|
12200
|
|
2002-12-10
|
21.57
|
5400
|
|
2002-12-11
|
21.65
|
3800
|
|
2002-12-12
|
21.5
|
41000
|
|
2002-12-13
|
21.25
|
18900
|
|
2002-12-16
|
21.17
|
25500
|
|
2002-12-17
|
22.1
|
71800
|
|
2002-12-18
|
22.73
|
24900
|
|
2002-12-19
|
23
|
30300
|
|
2002-12-20
|
24.25
|
45300
|
|
2002-12-23
|
25.07
|
65100
|
|
2002-12-26
|
25.02
|
6900
|
|
2002-12-27
|
24.41
|
35300
|
|
2002-12-30
|
24.04
|
29600
|
|
2003-01-01
|
23.95
|
75200
|
|
2003-01-02
|
24.47
|
64000
|
|
2003-01-03
|
24.89
|
24300
|
|
2003-01-06
|
25.87
|
13500
|
|
2003-01-07
|
25.29
|
17200
|
|
2003-01-08
|
24.84
|
18100
|
|
2003-01-09
|
24.84
|
15800
|
|
2003-01-10
|
24.92
|
10200
|
|
2003-01-13
|
25.16
|
24700
|
|
2003-01-14
|
25.26
|
13400
|
|
2003-01-15
|
25.4
|
4400
|
|
2003-01-16
|
25.79
|
20800
|
|
2003-01-20
|
25.1
|
22700
|
|
2003-01-21
|
25.2
|
12900
|
|
2003-01-22
|
25.11
|
4700
|
|
2003-01-23
|
24.98
|
20800
|
|
2003-01-24
|
24.47
|
13600
|
|
2003-01-27
|
24.21
|
15700
|
|
2003-01-28
|
24.33
|
36500
|
|
2003-01-29
|
24.69
|
19100
|
|
2003-01-30
|
24.4
|
15900
|
|
2003-01-31
|
24.2
|
10200
|
|
2003-02-03
|
24.08
|
8700
|
|
2003-02-04
|
23.88
|
15500
|
|
2003-02-05
|
23.83
|
15300
|
|
2003-02-06
|
23.81
|
4900
|
|
2003-02-07
|
23.64
|
4000
|
|
2003-02-10
|
23.57
|
5700
|
|
2003-02-11
|
23.18
|
17900
|
|
2003-02-12
|
23.58
|
15200
|
|
2003-02-13
|
23.85
|
12400
|
|
2003-02-17
|
23.67
|
7600
|
|
2003-02-18
|
24.09
|
19800
|
|
2003-02-19
|
24.38
|
16400
|
|
2003-02-20
|
24.43
|
16300
|
|
2003-02-21
|
24.13
|
9800
|
|
2003-02-24
|
23.79
|
26700
|
|
2003-02-25
|
23.61
|
10300
|
|
2003-02-26
|
23.72
|
4600
|
|
2003-02-27
|
23.74
|
5700
|
|
2003-02-28
|
24.13
|
7400
|
|
2003-03-03
|
23.67
|
14200
|
|
2003-03-04
|
23.27
|
8800
|
|
2003-03-05
|
23.65
|
9900
|
|
2003-03-06
|
23.69
|
4800
|
|
2003-03-07
|
24.06
|
4900
|
|
2003-03-10
|
24.22
|
14400
|
|
2003-03-11
|
24.76
|
18100
|
|
2003-03-12
|
24.76
|
7300
|
|
2003-03-13
|
24.97
|
7700
|
|
2003-03-14
|
25.91
|
12700
|
|
2003-03-17
|
26.15
|
11100
|
|
2003-03-18
|
26.7
|
37600
|
|
2003-03-19
|
26.92
|
13800
|
|
2003-03-20
|
26.05
|
24000
|
|
2003-03-21
|
26.45
|
8100
|
|
2003-03-24
|
26.64
|
11100
|
|
2003-03-25
|
26.65
|
10400
|
|
2003-03-26
|
26.8
|
11100
|
|
2003-03-27
|
26.43
|
3400
|
|
2003-03-28
|
26.86
|
7800
|
|
2003-03-31
|
27.51
|
9800
|
|
2003-04-01
|
27.37
|
11800
|
|
2003-04-02
|
27.16
|
5600
|
|
2003-04-03
|
26.76
|
6600
|
|
2003-04-04
|
26.85
|
2000
|
|
2003-04-07
|
25.7
|
36100
|
|
2003-04-08
|
25.93
|
22300
|
|
2003-04-09
|
25.94
|
18600
|
|
2003-04-10
|
24.82
|
44900
|
|
2003-04-11
|
23.01
|
82600
|
|
2003-04-14
|
21.48
|
131500
|
|
2003-04-15
|
21.94
|
43000
|
|
2003-04-16
|
22.61
|
74100
|
|
2003-04-18
|
23.52
|
58300
|
|
2003-04-21
|
23.21
|
4600
|
|
2003-04-22
|
23.68
|
5000
|
|
2003-04-23
|
23.97
|
32800
|
|
2003-04-24
|
23.87
|
7100
|
|
2003-04-25
|
24.73
|
20700
|
|
2003-04-28
|
25.47
|
36400
|
|
2003-04-29
|
25.64
|
11700
|
|
2003-05-02
|
26.19
|
19800
|
|
2003-05-05
|
26.4
|
6300
|
|
2003-05-06
|
26.79
|
21700
|
|
2003-05-07
|
26.48
|
15100
|
|
2003-05-08
|
25.73
|
21000
|
|
2003-05-09
|
26
|
27300
|
|
2003-05-12
|
26.04
|
9000
|
|
2003-05-13
|
26.2
|
31500
|
|
2003-05-14
|
26.45
|
9700
|
|
2003-05-15
|
27.2
|
27800
|
|
2003-05-16
|
27.23
|
27000
|
|
2003-05-19
|
27
|
3400
|
|
2003-05-20
|
27.6
|
18500
|
|
2003-05-21
|
28.4
|
42900
|
|
2003-05-22
|
28.4
|
53000
|
|
2003-05-26
|
28.97
|
18000
|
|
2003-05-27
|
29.28
|
10700
|
|
2003-05-28
|
28.4
|
8800
|
|
2003-05-29
|
28.68
|
13100
|
|
2003-05-30
|
29.5
|
10900
|
|
2003-06-02
|
30
|
9400
|
|
2003-06-03
|
30.4
|
20100
|
|
2003-06-04
|
31.6
|
27700
|
|
2003-06-05
|
32.01
|
17800
|
|
2003-06-06
|
31.61
|
15100
|
|
2003-06-09
|
31.26
|
40700
|
|
2003-06-10
|
31.39
|
56700
|
|
2003-06-11
|
32.28
|
129500
|
|
2003-06-12
|
33.25
|
38900
|
|
2003-06-13
|
33.23
|
29600
|
|
2003-06-16
|
34.2
|
24700
|
|
2003-06-17
|
35.08
|
20600
|
|
2003-06-18
|
34.01
|
40700
|
|
2003-06-19
|
32.9
|
33700
|
|
2003-06-20
|
32.21
|
13700
|
|
2003-06-23
|
32.27
|
42100
|
|
2003-06-24
|
32.55
|
11800
|
|
2003-06-25
|
32.8
|
6500
|
|
2003-06-26
|
32.65
|
6700
|
|
2003-06-27
|
33.07
|
7800
|
|
2003-06-30
|
32.5
|
16500
|
|
2003-07-01
|
32.31
|
4400
|
|
2003-07-02
|
32.11
|
20100
|
|
2003-07-04
|
33
|
20700
|
|
2003-07-07
|
32.57
|
17700
|
|
2003-07-08
|
32.06
|
38100
|
|
2003-07-09
|
31.78
|
19500
|
|
2003-07-10
|
31.37
|
18700
|
|
2003-07-11
|
31.34
|
32700
|
|
2003-07-14
|
31.32
|
24000
|
|
2003-07-15
|
30.33
|
42100
|
|
2003-07-16
|
30.69
|
26200
|
|
2003-07-17
|
30.52
|
17500
|
|
2003-07-18
|
31.1
|
13800
|
|
2003-07-21
|
31.65
|
9800
|
|
2003-07-22
|
30.96
|
9900
|
|
2003-07-23
|
31.42
|
10700
|
|
2003-07-24
|
31.32
|
26100
|
|
2003-07-25
|
31.74
|
22900
|
|
2003-07-28
|
31.69
|
7100
|
|
2003-07-29
|
31.54
|
7000
|
|
2003-07-30
|
31.14
|
8400
|
|
2003-07-31
|
31.1
|
16600
|
|
2003-08-01
|
31.13
|
28000
|
|
2003-08-04
|
31
|
2300
|
|
2003-08-05
|
32.34
|
59800
|
|
2003-08-06
|
32.55
|
20300
|
|
2003-08-07
|
32.39
|
16400
|
|
2003-08-08
|
32.39
|
92900
|
|
2003-08-11
|
32.93
|
70100
|
|
2003-08-12
|
32.25
|
25600
|
|
2003-08-13
|
32.08
|
15100
|
|
2003-08-14
|
31.38
|
32800
|
|
2003-08-15
|
32.2
|
5800
|
|
2003-08-18
|
32.39
|
16500
|
|
2003-08-19
|
32.17
|
13600
|
|
2003-08-20
|
33.75
|
27800
|
|
2003-08-21
|
34
|
27100
|
|
2003-08-22
|
33.28
|
18900
|
|
2003-08-25
|
33.5
|
4000
|
|
2003-08-26
|
34.19
|
7200
|
|
2003-08-27
|
33.95
|
12300
|
|
2003-08-28
|
34
|
11300
|
|
2003-09-01
|
34.55
|
19100
|
|
2003-09-02
|
34.54
|
10700
|
|
2003-09-03
|
34.65
|
44000
|
|
2003-09-04
|
34.55
|
14800
|
|
2003-09-05
|
34.92
|
11000
|
|
2003-09-08
|
34.14
|
32900
|
|
2003-09-09
|
35.1
|
17000
|
|
2003-09-10
|
34.02
|
39900
|
|
2003-09-11
|
34.15
|
6600
|
|
2003-09-12
|
34.44
|
22800
|
|
2003-09-15
|
34.79
|
5200
|
|
2003-09-16
|
35.01
|
13200
|
|
2003-09-17
|
35.1
|
17900
|
|
2003-09-18
|
35.6
|
6200
|
|
2003-09-19
|
36.17
|
44200
|
|
2003-09-22
|
35.45
|
27500
|
|
2003-09-23
|
35.29
|
20200
|
|
2003-09-24
|
34.98
|
21600
|
|
2003-09-25
|
35
|
3600
|
|
2003-09-26
|
34.55
|
17500
|
|
2003-09-29
|
34.55
|
14300
|
|
2003-09-30
|
34.89
|
425300
|
|
2003-10-01
|
35.85
|
43700
|
|
2003-10-02
|
36.35
|
11500
|
|
2003-10-03
|
36.59
|
23100
|
|
2003-10-06
|
37.3
|
25700
|
|
2003-10-07
|
38.45
|
47300
|
|
2003-10-08
|
38.46
|
30200
|
|
2003-10-09
|
38.05
|
17200
|
|
2003-10-10
|
39.7
|
34900
|
|
2003-10-13
|
40.37
|
16800
|
|
2003-10-14
|
40.83
|
44600
|
|
2003-10-15
|
40.21
|
21300
|
|
2003-10-16
|
42
|
53300
|
|
2003-10-17
|
41.44
|
20000
|
|
2003-10-20
|
41.41
|
18300
|
|
2003-10-21
|
42.08
|
20200
|
|
2003-10-22
|
42.1
|
21800
|
|
2003-10-23
|
41.24
|
13300
|
|
2003-10-24
|
41.1
|
23200
|
|
2003-10-27
|
40.97
|
13700
|
|
2003-10-28
|
42.05
|
59500
|
|
2003-10-29
|
42.28
|
20000
|
|
2003-10-30
|
43.4
|
75200
|
|
2003-10-31
|
43.31
|
120800
|
|
2003-11-03
|
42.61
|
30417
|
|
2003-11-04
|
43.28
|
29700
|
|
2003-11-05
|
42.9
|
17000
|
|
2003-11-06
|
42.33
|
26000
|
|
2003-11-07
|
42.93
|
19800
|
|
2003-11-10
|
43.74
|
53900
|
|
2003-11-11
|
42.86
|
20300
|
|
2003-11-12
|
43.81
|
31100
|
|
2003-11-13
|
44.01
|
125200
|
|
2003-11-14
|
43.75
|
22200
|
|
2003-11-17
|
44.15
|
16300
|
|
2003-11-18
|
44.47
|
38300
|
|
2003-11-19
|
44
|
30200
|
|
2003-11-20
|
45.13
|
31300
|
|
2003-11-21
|
44.8
|
23600
|
|
2003-11-24
|
44.33
|
35400
|
|
2003-11-25
|
45.95
|
42300
|
|
2003-11-27
|
48.05
|
61800
|
|
2003-11-28
|
50.73
|
121000
|
|
2003-12-01
|
51.3
|
251400
|
|
2003-12-02
|
52.4
|
620000
|
|
2003-12-03
|
51.16
|
212800
|
|
2003-12-04
|
50.98
|
124500
|
|
2003-12-05
|
52.41
|
128600
|
|
2003-12-08
|
53.83
|
228700
|
|
2003-12-09
|
52.63
|
118000
|
|
2003-12-10
|
51.3
|
192200
|
|
2003-12-11
|
50.17
|
109200
|
|
2003-12-12
|
51.02
|
134600
|
|
2003-12-15
|
51.21
|
117100
|
|
2003-12-16
|
52.7
|
139200
|
|
2003-12-17
|
52.89
|
287600
|
|
2003-12-18
|
52.52
|
176000
|
|
2003-12-19
|
52.3
|
88500
|
|
2003-12-22
|
53.63
|
195600
|
|
2003-12-23
|
53.92
|
165900
|
|
2003-12-25
|
54.75
|
57900
|
|
2003-12-26
|
56.77
|
119700
|
|
2003-12-29
|
57.62
|
340800
|
|
2003-12-30
|
58.36
|
185600
|
|
2004-01-01
|
57.6
|
107700
|
|
2004-01-02
|
58.9
|
173900
|
|
2004-01-05
|
60.42
|
210500
|
|
2004-01-06
|
58.45
|
231300
|
|
2004-01-07
|
56.35
|
495400
|
|
2004-01-08
|
57.14
|
103900
|
|
2004-01-09
|
54.9
|
327500
|
|
2004-01-12
|
53.87
|
811100
|
|
2004-01-13
|
53.86
|
193300
|
|
2004-01-14
|
52.72
|
130400
|
|
2004-01-15
|
51.04
|
164600
|
|
2004-01-19
|
50.4
|
151100
|
|
2004-01-20
|
52.9
|
208600
|
|
2004-01-21
|
52.31
|
82200
|
|
2004-01-22
|
51.36
|
80400
|
|
2004-01-23
|
50.86
|
87500
|
|
2004-01-26
|
50.11
|
85800
|
|
2004-01-27
|
48.45
|
481100
|
|
2004-01-28
|
44.68
|
437500
|
|
2004-01-29
|
44.64
|
204100
|
|
2004-01-30
|
45.37
|
112400
|
|
2004-02-02
|
44.75
|
79200
|
|
2004-02-03
|
43.6
|
125200
|
|
2004-02-04
|
43.65
|
166900
|
|
2004-02-05
|
44.22
|
66400
|
|
2004-02-06
|
45.4
|
95300
|
|
2004-02-09
|
45.06
|
113300
|
|
2004-02-10
|
45
|
87500
|
|
2004-02-11
|
45.85
|
125800
|
|
2004-02-12
|
45.88
|
100000
|
|
2004-02-16
|
46.15
|
92400
|
|
2004-02-17
|
48.03
|
256200
|
|
2004-02-18
|
48.3
|
170300
|
|
2004-02-19
|
48.4
|
98100
|
|
2004-02-20
|
47.23
|
74500
|
|
2004-02-23
|
46.24
|
64200
|
|
2004-02-24
|
46.17
|
94000
|
|
2004-02-25
|
45.67
|
45600
|
|
2004-02-26
|
46.35
|
147600
|
|
2004-02-27
|
47.73
|
85100
|
|
2004-03-01
|
48.18
|
150800
|
|
2004-03-02
|
47.68
|
163100
|
|
2004-03-03
|
47.13
|
57700
|
|
2004-03-04
|
47.22
|
63600
|
|
2004-03-05
|
48.52
|
71500
|
|
2004-03-08
|
48.61
|
98200
|
|
2004-03-09
|
47.5
|
52200
|
|
2004-03-10
|
45.61
|
140900
|
|
2004-03-11
|
46.15
|
161100
|
|
2004-03-12
|
45.96
|
64000
|
|
2004-03-15
|
44.69
|
71100
|
|
2004-03-16
|
45.14
|
67400
|
|
2004-03-17
|
45.08
|
113500
|
|
2004-03-18
|
48.5
|
216200
|
|
2004-03-19
|
48.07
|
90000
|
|
2004-03-22
|
48.19
|
100000
|
|
2004-03-23
|
48.42
|
139500
|
|
2004-03-24
|
48.82
|
131100
|
|
2004-03-25
|
49.14
|
122000
|
|
2004-03-26
|
48.17
|
112300
|
|
2004-03-29
|
48.89
|
119600
|
|
2004-03-30
|
49.11
|
149400
|
|
2004-03-31
|
49.76
|
293200
|
|
2004-04-01
|
50.44
|
172400
|
|
2004-04-02
|
50.19
|
162500
|
|
2004-04-05
|
50.85
|
145100
|
|
2004-04-06
|
50.74
|
79000
|
|
2004-04-07
|
50.2
|
55300
|
|
2004-04-09
|
49.03
|
80200
|
|
2004-04-12
|
48.87
|
93200
|
|
2004-04-13
|
47.04
|
147300
|
|
2004-04-14
|
45.78
|
93300
|
|
2004-04-15
|
46.7
|
49900
|
|
2004-04-16
|
47.91
|
56200
|
|
2004-04-19
|
47.75
|
78600
|
|
2004-04-20
|
45.8
|
54800
|
|
2004-04-21
|
44.28
|
265500
|
|
2004-04-22
|
46.62
|
109900
|
|
2004-04-23
|
45.8
|
105000
|
|
2004-04-26
|
46.56
|
76800
|
|
2004-04-27
|
46.6
|
111300
|
|
2004-04-28
|
44.35
|
147500
|
|
2004-04-29
|
44.37
|
71600
|
|
2004-04-30
|
43.53
|
85300
|
|
2004-05-03
|
44.29
|
107700
|
|
2004-05-04
|
46.21
|
81500
|
|
2004-05-05
|
47.18
|
187700
|
|
2004-05-06
|
46.55
|
88200
|
|
2004-05-07
|
45.13
|
73500
|
|
2004-05-10
|
43.93
|
94500
|
|
2004-05-11
|
44.85
|
41900
|
|
2004-05-12
|
44.4
|
111800
|
|
2004-05-13
|
44.45
|
65700
|
|
2004-05-14
|
43.9
|
29500
|
|
2004-05-17
|
43.48
|
66900
|
|
2004-05-18
|
44.62
|
64700
|
|
2004-05-19
|
46.9
|
190300
|
|
2004-05-20
|
47.81
|
127600
|
|
2004-05-21
|
47.68
|
51000
|
|
2004-05-24
|
48.33
|
34000
|
|
2004-05-25
|
50.29
|
248300
|
|
2004-05-26
|
50.75
|
129800
|
|
2004-05-27
|
52.6
|
149400
|
|
2004-05-31
|
52.3
|
48400
|
|
2004-06-01
|
51.83
|
87500
|
|
2004-06-02
|
51.54
|
33900
|
|
2004-06-03
|
52.37
|
85600
|
|
2004-06-04
|
53.4
|
58200
|
|
2004-06-07
|
54.99
|
96000
|
|
2004-06-08
|
53.76
|
63700
|
|
2004-06-09
|
52.01
|
111900
|
|
2004-06-11
|
51.54
|
49900
|
|
2004-06-14
|
50.73
|
57600
|
|
2004-06-15
|
53.16
|
110400
|
|
2004-06-16
|
54.38
|
72000
|
|
2004-06-17
|
55.46
|
67000
|
|
2004-06-18
|
56.7
|
103400
|
|
2004-06-21
|
55.82
|
109100
|
|
2004-06-22
|
56.86
|
38000
|
|
2004-06-23
|
57.38
|
79600
|
|
2004-06-24
|
57.4
|
49000
|
|
2004-06-25
|
56.67
|
94900
|
|
2004-06-28
|
56.97
|
83900
|
|
2004-06-29
|
57.72
|
91200
|
|
2004-06-30
|
58.61
|
43600
|
|
2004-07-01
|
58.16
|
71600
|
|
2004-07-05
|
58.82
|
41300
|
|
2004-07-06
|
58.44
|
84900
|
|
2004-07-07
|
58.46
|
66400
|
|
2004-07-08
|
58.14
|
95000
|
|
2004-07-09
|
58.97
|
56700
|
|
2004-07-12
|
60
|
80500
|
|
2004-07-13
|
59.52
|
60300
|
|
2004-07-14
|
60.13
|
111900
|
|
2004-07-15
|
60.05
|
39000
|
|
2004-07-16
|
60.42
|
50900
|
|
2004-07-19
|
60.79
|
73500
|
|
2004-07-20
|
60.11
|
47500
|
|
2004-07-21
|
59.8
|
53400
|
|
2004-07-22
|
60.18
|
69600
|
|
2004-07-23
|
58.37
|
221200
|
|
2004-07-26
|
57.22
|
77100
|
|
2004-07-27
|
57.76
|
151600
|
|
2004-07-28
|
57.1
|
100500
|
|
2004-07-29
|
58.69
|
80300
|
|
2004-07-30
|
59.5
|
88100
|
|
2004-08-02
|
62
|
330700
|
|
2004-08-03
|
60.72
|
236600
|
|
2004-08-04
|
60.79
|
129800
|
|
2004-08-05
|
60.38
|
96800
|
|
2004-08-06
|
59.59
|
87400
|
|
2004-08-09
|
59.96
|
80600
|
|
2004-08-10
|
59.41
|
45600
|
|
2004-08-11
|
58.7
|
83900
|
|
2004-08-12
|
57.82
|
59000
|
|
2004-08-13
|
59
|
81600
|
|
2004-08-16
|
61.04
|
124900
|
|
2004-08-17
|
62.64
|
180700
|
|
2004-08-18
|
64.18
|
215500
|
|
2004-08-19
|
66.21
|
240600
|
|
2004-08-20
|
65.29
|
130100
|
|
2004-08-23
|
64.18
|
99300
|
|
2004-08-24
|
63.68
|
77000
|
|
2004-08-25
|
64.77
|
119100
|
|
2004-08-26
|
64.42
|
105800
|
|
2004-08-27
|
65.41
|
73600
|
|
2004-08-30
|
64.07
|
50000
|
|
2004-08-31
|
65.29
|
48500
|
|
2004-09-01
|
67.98
|
258600
|
|
2004-09-02
|
69.15
|
120400
|
|
2004-09-06
|
68.49
|
111000
|
|
2004-09-07
|
69.17
|
118800
|
|
2004-09-08
|
68.86
|
131000
|
|
2004-09-09
|
69.47
|
58600
|
|
2004-09-10
|
68.2
|
59200
|
|
2004-09-13
|
68.99
|
61900
|
|
2004-09-14
|
69.98
|
74600
|
|
2004-09-15
|
70.95
|
200300
|
|
2004-09-16
|
71.41
|
133100
|
|
2004-09-17
|
70.87
|
118300
|
|
2004-09-20
|
73.41
|
272300
|
|
2004-09-21
|
73.77
|
170300
|
|
2004-09-22
|
73.94
|
149100
|
|
2004-09-23
|
73.99
|
94200
|
|
2004-09-24
|
74.41
|
79200
|
|
2004-09-27
|
74.73
|
152500
|
|
2004-09-28
|
77
|
190100
|
|
2004-09-29
|
80.05
|
384800
|
|
2004-09-30
|
79.24
|
219900
|
|
2004-10-01
|
81
|
224200
|
|
2004-10-04
|
82.35
|
310500
|
|
2004-10-05
|
82.6
|
145500
|
|
2004-10-06
|
85.65
|
281800
|
|
2004-10-07
|
83.61
|
235800
|
|
2004-10-08
|
83.63
|
135600
|
|
2004-10-11
|
83.69
|
91500
|
|
2004-10-12
|
81.07
|
284700
|
|
2004-10-13
|
78.3
|
630800
|
|
2004-10-14
|
78.95
|
201200
|
|
2004-10-15
|
80.87
|
170400
|
|
2004-10-18
|
79.41
|
215300
|
|
2004-10-19
|
78.75
|
185500
|
|
2004-10-20
|
79.53
|
174700
|
|
2004-10-21
|
83
|
324500
|
|
2004-10-22
|
82.96
|
210700
|
|
2004-10-25
|
83.45
|
146700
|
|
2004-10-26
|
84.46
|
169300
|
|
2004-10-27
|
83.01
|
280800
|
|
2004-10-28
|
80.75
|
215400
|
|
2004-11-01
|
81.5
|
108500
|
|
2004-11-02
|
80.89
|
144100
|
|
2004-11-03
|
82.75
|
128800
|
|
2004-11-04
|
84.25
|
133900
|
|
2004-11-05
|
85.72
|
170300
|
|
2004-11-08
|
84.3
|
93300
|
|
2004-11-09
|
85.05
|
105100
|
|
2004-11-10
|
85
|
124200
|
|
2004-11-11
|
84.6
|
62400
|
|
2004-11-12
|
89.83
|
449800
|
|
2004-11-15
|
89.11
|
225300
|
|
2004-11-16
|
91.9
|
382000
|
|
2004-11-17
|
92.98
|
216800
|
|
2004-11-18
|
90.46
|
158100
|
|
2004-11-19
|
93
|
198700
|
|
2004-11-22
|
96.97
|
362800
|
|
2004-11-23
|
96.15
|
260600
|
|
2004-11-25
|
95.91
|
179600
|
|
2004-11-26
|
100.65
|
175700
|
|
2004-11-29
|
98.94
|
220300
|
|
2004-11-30
|
98.6
|
189800
|
|
2004-12-01
|
100.35
|
250000
|
|
2004-12-02
|
97
|
555500
|
|
2004-12-03
|
94.75
|
472000
|
|
2004-12-06
|
94.6
|
189400
|
|
2004-12-07
|
90
|
486000
|
|
2004-12-08
|
88.77
|
572800
|
|
2004-12-09
|
90.9
|
644400
|
|
2004-12-10
|
92.36
|
281300
|
|
2004-12-13
|
92.86
|
191500
|
|
2004-12-14
|
91.65
|
152200
|
|
2004-12-15
|
94.5
|
200500
|
|
2004-12-16
|
93.47
|
172500
|
|
2004-12-17
|
94.4
|
143000
|
|
2004-12-20
|
98.01
|
346600
|
|
2004-12-21
|
97.55
|
208100
|
|
2004-12-22
|
95.8
|
211800
|
|
2004-12-24
|
96.72
|
174000
|
|
2004-12-27
|
97.49
|
92900
|
|
2004-12-28
|
97.7
|
85000
|
|
2004-12-29
|
100.5
|
235400
|
|
2004-12-30
|
104
|
373400
|
|
2004-12-31
|
104.86
|
268100
|
|
2005-01-03
|
100
|
782100
|
|
2005-01-04
|
101.15
|
328800
|
|
2005-01-05
|
93.81
|
609400
|
|
2005-01-06
|
95.81
|
446700
|
|
2005-01-07
|
31.9
|
571400
|
|
2005-01-10
|
32.61
|
795600
|
|
2005-01-11
|
33.23
|
827900
|
|
2005-01-12
|
33.9
|
900800
|
|
2005-01-13
|
34.71
|
701800
|
|
2005-01-17
|
34.4
|
556000
|
|
2005-01-18
|
34.41
|
621400
|
|
2005-01-19
|
34.59
|
369200
|
|
2005-01-20
|
34.06
|
618500
|
|
2005-01-21
|
34.7
|
709100
|
|
2005-01-24
|
36.36
|
1464500
|
|
2005-01-25
|
36.94
|
1074600
|
|
2005-01-26
|
36.07
|
1139400
|
|
2005-01-27
|
34.91
|
2347600
|
|
2005-01-28
|
33.18
|
1747800
|
|
2005-01-31
|
34.35
|
1101500
|
|
2005-02-01
|
35.64
|
1134400
|
|
2005-02-02
|
36.27
|
659000
|
|
2005-02-03
|
37.48
|
1265000
|
|
2005-02-04
|
38.46
|
2174000
|
|
2005-02-07
|
38.41
|
1172200
|
|
2005-02-08
|
38.32
|
973800
|
|
2005-02-09
|
37.75
|
623300
|
|
2005-02-10
|
40
|
1056900
|
|
2005-02-11
|
42.31
|
2314300
|
|
2005-02-14
|
41.44
|
1219800
|
|
2005-02-15
|
42.43
|
799500
|
|
2005-02-16
|
42.93
|
644100
|
|
2005-02-17
|
43.84
|
1058900
|
|
2005-02-21
|
43.19
|
785800
|
|
2005-02-22
|
44.08
|
1144300
|
|
2005-02-23
|
44.41
|
1114700
|
|
2005-02-24
|
46.7
|
1541800
|
|
2005-02-25
|
47.31
|
1638000
|
|
2005-02-28
|
45.61
|
1672500
|
|
2005-03-01
|
43.61
|
1722300
|
|
2005-03-02
|
43.79
|
1648500
|
|
2005-03-03
|
44.2
|
723300
|
|
2005-03-04
|
45.31
|
1359000
|
|
2005-03-07
|
45.1
|
697300
|
|
2005-03-08
|
45.69
|
826600
|
|
2005-03-09
|
44.81
|
776300
|
|
2005-03-10
|
42.16
|
1625100
|
|
2005-03-11
|
43.74
|
650300
|
|
2005-03-14
|
42.3
|
834200
|
|
2005-03-15
|
43.32
|
601100
|
|
2005-03-16
|
43.64
|
683900
|
|
2005-03-18
|
48.31
|
2100900
|
|
2005-03-21
|
47.23
|
1073700
|
|
2005-03-22
|
46.87
|
946200
|
|
2005-03-23
|
43.74
|
1844100
|
|
2005-03-25
|
44.18
|
1005900
|
|
2005-03-28
|
41.87
|
1711100
|
|
2005-03-29
|
39.95
|
2389700
|
|
2005-03-30
|
41.1
|
1207500
|
|
2005-03-31
|
44.24
|
1591000
|
|
2005-04-01
|
44.6
|
1355800
|
|
2005-04-04
|
44.47
|
674800
|
|
2005-04-05
|
43.45
|
746000
|
|
2005-04-06
|
43.68
|
654200
|
|
2005-04-07
|
43.15
|
521100
|
|
2005-04-08
|
43.28
|
486200
|
|
2005-04-11
|
42.19
|
546600
|
|
2005-04-13
|
38.51
|
2243400
|
|
2005-04-14
|
36.4
|
2052900
|
|
2005-04-15
|
36.39
|
1512800
|
|
2005-04-18
|
37.63
|
1767000
|
|
2005-04-19
|
39.59
|
1521600
|
|
2005-04-20
|
38.61
|
1131100
|
|
2005-04-21
|
39.53
|
922600
|
|
2005-04-22
|
39.68
|
840000
|
|
2005-04-25
|
40.41
|
724800
|
|
2005-04-26
|
40.65
|
1051000
|
|
2005-04-27
|
39
|
1437100
|
|
2005-04-28
|
39.03
|
1381800
|
|
2005-04-29
|
38.88
|
533400
|
|
2005-05-02
|
40.02
|
1195000
|
|
2005-05-03
|
40.14
|
1063900
|
|
2005-05-04
|
41.89
|
1168100
|
|
2005-05-05
|
42.28
|
977300
|
|
2005-05-06
|
42.29
|
604900
|
|
2005-05-09
|
43.71
|
757800
|
|
2005-05-10
|
41.79
|
1516700
|
|
2005-05-11
|
42.19
|
653700
|
|
2005-05-12
|
39
|
1412200
|
|
2005-05-13
|
38.1
|
1545500
|
|
2005-05-16
|
37.58
|
1119500
|
|
2005-05-17
|
38.46
|
1066400
|
|
2005-05-18
|
38.63
|
1154200
|
|
2005-05-19
|
38.62
|
609900
|
|
2005-05-20
|
37.63
|
725000
|
|
2005-05-23
|
38.18
|
544700
|
|
2005-05-24
|
39.15
|
517200
|
|
2005-05-25
|
38.31
|
692800
|
|
2005-05-26
|
39.89
|
878000
|
|
2005-05-30
|
41.03
|
931500
|
|
2005-05-31
|
41.35
|
1216100
|
|
2005-06-01
|
43.0101
|
1129800
|
|
2005-06-02
|
41.27
|
1196100
|
|
2005-06-03
|
42.08
|
657200
|
|
2005-06-06
|
41.98
|
462900
|
|
2005-06-07
|
41.25
|
686600
|
|
2005-06-08
|
40.7
|
759700
|
|
2005-06-09
|
40.84
|
693500
|
|
2005-06-10
|
41.87
|
494500
|
|
2005-06-13
|
41.9
|
543600
|
|
2005-06-14
|
42.5
|
369400
|
|
2005-06-15
|
43.61
|
804100
|
|
2005-06-16
|
44.68
|
778100
|
|
2005-06-17
|
44.23
|
1201100
|
|
2005-06-20
|
43
|
607400
|
|
2005-06-21
|
42.69
|
670200
|
|
2005-06-22
|
43.48
|
614900
|
|
2005-06-23
|
42.82
|
547100
|
|
2005-06-24
|
41.87
|
663000
|
|
2005-06-27
|
44.14
|
1396600
|
|
2005-06-28
|
44.64
|
891300
|
|
2005-06-29
|
44.78
|
758000
|
|
2005-06-30
|
44.75
|
930900
|
|
2005-07-04
|
45.94
|
579000
|
|
2005-07-05
|
46.36
|
987000
|
|
2005-07-06
|
45.94
|
840700
|
|
2005-07-07
|
45.72
|
469500
|
|
2005-07-08
|
45.11
|
738900
|
|
2005-07-11
|
45.3
|
1097700
|
|
2005-07-12
|
47.05
|
955500
|
|
2005-07-13
|
47.24
|
1192600
|
|
2005-07-14
|
46.2
|
911400
|
|
2005-07-15
|
45.76
|
476900
|
|
2005-07-18
|
47.04
|
618200
|
|
2005-07-19
|
48.59
|
867300
|
|
2005-07-20
|
48.32
|
1828500
|
|
2005-07-21
|
48.8
|
642700
|
|
2005-07-22
|
49.06
|
435200
|
|
2005-07-25
|
48.82
|
609000
|
|
2005-07-26
|
48.35
|
499700
|
|
2005-07-27
|
48.26
|
727800
|
|
2005-07-28
|
48.97
|
743100
|
|
2005-07-29
|
46.95
|
1701600
|
|
2005-08-01
|
47.6
|
749700
|
|
2005-08-02
|
47.54
|
898300
|
|
2005-08-03
|
47.88
|
1217400
|
|
2005-08-04
|
46.84
|
531100
|
|
2005-08-05
|
45.7
|
1142300
|
|
2005-08-08
|
46.15
|
499500
|
|
2005-08-09
|
46.37
|
380300
|
|
2005-08-10
|
48.06
|
799400
|
|
2005-08-11
|
48.86
|
895500
|
|
2005-08-12
|
48.96
|
697500
|
|
2005-08-15
|
47.97
|
1001100
|
|
2005-08-16
|
46.71
|
656900
|
|
2005-08-17
|
45.62
|
797200
|
|
2005-08-18
|
44.31
|
1703100
|
|
2005-08-19
|
46.06
|
862900
|
|
2005-08-22
|
46.84
|
595000
|
|
2005-08-23
|
46.46
|
500200
|
|
2005-08-24
|
46.24
|
583000
|
|
2005-08-25
|
46.52
|
396900
|
|
2005-08-26
|
45.36
|
565400
|
|
2005-08-29
|
46.42
|
525700
|
|
2005-08-30
|
47.35
|
756500
|
|
2005-08-31
|
50.35
|
1809700
|
|
2005-09-01
|
51.97
|
1655000
|
|
2005-09-05
|
50.7
|
752300
|
|
2005-09-06
|
49.8
|
1307400
|
|
2005-09-07
|
49.79
|
778800
|
|
2005-09-08
|
50.9
|
810600
|
|
2005-09-09
|
53.77
|
1498800
|
|
2005-09-12
|
52.88
|
1214300
|
|
2005-09-13
|
50.65
|
1385000
|
|
2005-09-14
|
52.06
|
838700
|
|
2005-09-15
|
51.45
|
466400
|
|
2005-09-16
|
53.3
|
1199800
|
|
2005-09-19
|
54.7
|
1213000
|
|
2005-09-20
|
52.9
|
766300
|
|
2005-09-21
|
54.24
|
582500
|
|
2005-09-22
|
52.73
|
715300
|
|
2005-09-23
|
52.22
|
835500
|
|
2005-09-26
|
53.47
|
1354500
|
|
2005-09-27
|
52.7
|
659900
|
|
2005-09-28
|
52.75
|
653200
|
|
2005-09-29
|
53.78
|
671300
|
|
2005-09-30
|
53.5
|
405800
|
|
2005-10-03
|
54.32
|
465600
|
|
2005-10-04
|
55.02
|
1221500
|
|
2005-10-05
|
53
|
1401000
|
|
2005-10-06
|
50.38
|
1332600
|
|
2005-10-07
|
52.03
|
625800
|
|
2005-10-10
|
51.72
|
504100
|
|
2005-10-11
|
52.52
|
512700
|
|
2005-10-12
|
51.25
|
913300
|
|
2005-10-13
|
50.09
|
1850600
|
|
2005-10-14
|
50.03
|
1225300
|
|
2005-10-17
|
51.92
|
1245400
|
|
2005-10-18
|
49.93
|
864300
|
|
2005-10-19
|
49.65
|
1457100
|
|
2005-10-20
|
47.2
|
1301400
|
|
2005-10-21
|
47.27
|
1223900
|
|
2005-10-24
|
48.78
|
1381500
|
|
2005-10-25
|
49.24
|
1098700
|
|
2005-10-26
|
48.64
|
996200
|
|
2005-10-28
|
47.33
|
1543800
|
|
2005-10-31
|
47.8
|
1295700
|
|
2005-11-01
|
49
|
915200
|
|
2005-11-02
|
50.43
|
1279200
|
|
2005-11-03
|
50.99
|
1324500
|
|
2005-11-04
|
49.79
|
866700
|
|
2005-11-07
|
48.47
|
824000
|
|
2005-11-08
|
48.97
|
791400
|
|
2005-11-09
|
49.14
|
766700
|
|
2005-11-10
|
48.55
|
935300
|
|
2005-11-11
|
49.72
|
499200
|
|
2005-11-14
|
49.46
|
675300
|
|
2005-11-15
|
49.59
|
696500
|
|
2005-11-16
|
51.24
|
1016500
|
|
2005-11-17
|
52.13
|
1540000
|
|
2005-11-18
|
52.76
|
981800
|
|
2005-11-21
|
55.09
|
1550200
|
|
2005-11-22
|
55.08
|
979800
|
|
2005-11-23
|
55.11
|
670900
|
|
2005-11-24
|
55.11
|
670900
|
|
2005-11-25
|
56.2
|
517600
|
|
2005-11-28
|
56.18
|
952600
|
|
2005-11-29
|
57.48
|
813800
|
|
2005-11-30
|
56.96
|
689200
|
|
2005-12-01
|
57.65
|
870500
|
|
2005-12-02
|
57.12
|
625600
|
|
2005-12-05
|
58.18
|
662400
|
|
2005-12-07
|
62.64
|
2041900
|
|
2005-12-08
|
61.92
|
1109300
|
|
2005-12-09
|
61.45
|
1189800
|
|
2005-12-12
|
61.83
|
755700
|
|
2005-12-13
|
62.26
|
502000
|
|
2005-12-14
|
60.21
|
1139100
|
|
2005-12-16
|
60.5
|
978900
|
|
2005-12-19
|
61.52
|
833800
|
|
2005-12-20
|
61.27
|
671400
|
|
2005-12-21
|
62
|
610500
|
|
2005-12-22
|
62.65
|
511100
|
|
2005-12-23
|
62
|
411300
|
|
2005-12-27
|
60.77
|
767600
|
|
2005-12-28
|
62.63
|
706100
|
|
2005-12-29
|
64.31
|
975100
|
|
2005-12-30
|
63.39
|
496700
|
|
2006-01-03
|
67.97
|
1713400
|
|
2006-01-04
|
70.26
|
1887000
|
|
2006-01-05
|
67.71
|
1534500
|
|
2006-01-06
|
68.92
|
1021600
|
|
2006-01-09
|
68.11
|
1012000
|
|
2006-01-10
|
68.89
|
1024600
|
|
2006-01-11
|
70.46
|
1110200
|
|
2006-01-12
|
74
|
2560200
|
|
2006-01-13
|
73.02
|
1012900
|
|
2006-01-17
|
71.95
|
1044800
|
|
2006-01-18
|
69.88
|
1110400
|
|
2006-01-19
|
74.01
|
1478300
|
|
2006-01-20
|
72.85
|
1318500
|
|
2006-01-23
|
74.27
|
804700
|
|
2006-01-24
|
75.95
|
1448500
|
|
2006-01-25
|
73.43
|
1687200
|
|
2006-01-26
|
75.54
|
843500
|
|
2006-01-27
|
78.55
|
1246100
|
|
2006-01-30
|
78.81
|
883200
|
|
2006-01-31
|
79.08
|
1199700
|
|
2006-02-01
|
73
|
6293400
|
|
2006-02-02
|
70.46
|
4520300
|
|
2006-02-03
|
70
|
2369200
|
|
2006-02-06
|
72.78
|
2547300
|
|
2006-02-07
|
68.57
|
2565000
|
|
2006-02-08
|
70
|
2249500
|
|
2006-02-09
|
70.99
|
1634800
|
|
2006-02-10
|
70.02
|
1922900
|
|
2006-02-13
|
67.9
|
1448300
|
|
2006-02-14
|
68.12
|
1686000
|
|
2006-02-15
|
70.26
|
1633300
|
|
2006-02-16
|
71.91
|
1235000
|
|
2006-02-17
|
73.37
|
1677600
|
|
2006-02-21
|
74.99
|
1428100
|
|
2006-02-22
|
73.15
|
1420600
|
|
2006-02-23
|
36.41
|
2152300
|
|
2006-02-24
|
37
|
1116200
|
|
2006-02-27
|
36.43
|
1411200
|
|
2006-02-28
|
37.12
|
2105600
|
|
2006-03-01
|
36.99
|
1794200
|
|
2006-03-02
|
37.34
|
2129100
|
|
2006-03-03
|
38.01
|
1731100
|
|
2006-03-06
|
37.91
|
2680700
|
|
2006-03-07
|
35.74
|
2807200
|
|
2006-03-08
|
33.61
|
5095100
|
|
2006-03-09
|
33.84
|
1776500
|
|
2006-03-10
|
34.21
|
1930300
|
|
2006-03-13
|
35.69
|
1991300
|
|
2006-03-14
|
36.05
|
1938200
|
|
2006-03-15
|
36.49
|
1327200
|
|
2006-03-16
|
36.15
|
1298000
|
|
2006-03-17
|
35.91
|
1084800
|
|
2006-03-20
|
34.41
|
3852800
|
|
2006-03-21
|
33.51
|
4188300
|
|
2006-03-22
|
34
|
1232500
|
|
2006-03-23
|
34.49
|
1207700
|
|
2006-03-24
|
35.22
|
1964500
|
|
2006-03-27
|
34.82
|
1211900
|
|
2006-03-28
|
34.11
|
1728600
|
|
2006-03-29
|
35.04
|
1622000
|
|
2006-03-30
|
36.48
|
2659400
|
|
2006-03-31
|
36
|
1515900
|
|
2006-04-03
|
37.43
|
2472900
|
|
2006-04-04
|
38
|
2125300
|
|
2006-04-05
|
39.21
|
2477600
|
|
2006-04-06
|
39.1
|
2525900
|
|
2006-04-07
|
37.48
|
2394900
|
|
2006-04-10
|
37.45
|
2304800
|
|
2006-04-11
|
37.3
|
1186800
|
|
2006-04-12
|
38.25
|
1122500
|
|
2006-04-13
|
38.47
|
1202000
|
|
2006-04-17
|
39.89
|
1755900
|
|
2006-04-18
|
41.1
|
3335200
|
|
2006-04-19
|
41.1
|
0
|
|
2006-04-20
|
41.38
|
2914400
|
|
2006-04-21
|
41.8
|
2093900
|
|
2006-04-24
|
41.72
|
1143400
|
|
2006-04-25
|
41.23
|
1421700
|
|
2006-04-26
|
41.29
|
1190400
|
|
2006-04-27
|
39.8
|
1819700
|
|
2006-04-28
|
40.65
|
1701900
|
|
2006-05-01
|
41.79
|
2286300
|
|
2006-05-02
|
42.79
|
2592700
|
|
2006-05-03
|
41.99
|
1642000
|
|
2006-05-04
|
42.3
|
2096700
|
|
2006-05-05
|
42.97
|
1564700
|
|
2006-05-08
|
42.49
|
1463200
|
|
2006-05-09
|
43.5
|
2017100
|
|
2006-05-10
|
44.2
|
1989900
|
|
2006-05-11
|
43.5
|
3028700
|
|
2006-05-12
|
41.2
|
4051000
|
|
2006-05-15
|
38.76
|
4024800
|
|
2006-05-16
|
39.9
|
3363300
|
|
2006-05-17
|
39.41
|
3749400
|
|
2006-05-18
|
38.49
|
3400400
|
|
2006-05-19
|
38.83
|
3304300
|
|
2006-05-22
|
37.88
|
4424700
|
|
2006-05-23
|
39.13
|
3157100
|
|
2006-05-24
|
39.37
|
4293700
|
|
2006-05-25
|
41.21
|
2524000
|
|
2006-05-29
|
41.91
|
1501900
|
|
2006-05-30
|
40.61
|
2370600
|
|
2006-05-31
|
41.48
|
2176300
|
|
2006-06-01
|
42.34
|
1871200
|
|
2006-06-02
|
43.5
|
1899900
|
|
2006-06-05
|
42.15
|
2406100
|
|
2006-06-06
|
40.14
|
3647600
|
|
2006-06-07
|
38.86
|
2788900
|
|
2006-06-08
|
37.86
|
5025700
|
|
2006-06-09
|
37.57
|
2606500
|
|
2006-06-12
|
36.52
|
2065400
|
|
2006-06-13
|
34.55
|
5635400
|
|
2006-06-14
|
35.33
|
3659700
|
|
2006-06-15
|
38.17
|
3143100
|
|
2006-06-16
|
38.02
|
3026900
|
|
2006-06-19
|
36.03
|
1952400
|
|
2006-06-20
|
36.44
|
1911800
|
|
2006-06-21
|
38.44
|
1914700
|
|
2006-06-22
|
38.88
|
2549000
|
|
2006-06-23
|
39.35
|
1820300
|
|
2006-06-26
|
38.88
|
1158600
|
|
2006-06-27
|
37.18
|
2371200
|
|
2006-06-28
|
37.3
|
2144600
|
|
2006-06-29
|
39.85
|
2185600
|
|
2006-06-30
|
39.97
|
1771600
|
|
2006-07-03
|
41.15
|
824000
|
|
2006-07-05
|
40.26
|
1958600
|
|
2006-07-06
|
40.48
|
1313900
|
|
2006-07-07
|
40.26
|
1138200
|
|
2006-07-10
|
40.11
|
1147800
|
|
2006-07-11
|
41.1
|
1374400
|
|
2006-07-13
|
39.91
|
1521800
|
|
2006-07-14
|
40
|
1708200
|
|
2006-07-17
|
38.92
|
1350300
|
|
2006-07-18
|
38.45
|
1447600
|
|
2006-07-19
|
39.82
|
1863000
|
|
2006-07-20
|
38.22
|
1282400
|
|
2006-07-21
|
37.05
|
1504300
|
|
2006-07-24
|
38.38
|
1455300
|
|
2006-07-25
|
38.96
|
1371500
|
|
2006-07-26
|
38.84
|
1414600
|
|
2006-07-27
|
38.24
|
1909600
|
|
2006-07-28
|
39.46
|
2196300
|
|
2006-07-31
|
39.9
|
2017700
|
|
2006-08-01
|
40.24
|
1461400
|
|
2006-08-02
|
40.02
|
1408400
|
|
2006-08-03
|
39.5
|
993300
|
|
2006-08-04
|
38.74
|
1256900
|
|
2006-08-07
|
39.33
|
1459900
|
|
2006-08-08
|
38.51
|
1377400
|
|
2006-08-09
|
38.5
|
1627800
|
|
2006-08-10
|
38.21
|
1182900
|
|
2006-08-11
|
38.53
|
913900
|
|
2006-08-14
|
37.51
|
1071200
|
|
2006-08-15
|
38.71
|
1799200
|
|
2006-08-16
|
39.11
|
915800
|
|
2006-08-17
|
38.42
|
1096000
|
|
2006-08-18
|
38.74
|
959400
|
|
2006-08-21
|
40.22
|
1858200
|
|
2006-08-22
|
40.33
|
1633500
|
|
2006-08-23
|
40.3
|
2163400
|
|
2006-08-24
|
39.24
|
1359500
|
|
2006-08-25
|
39.19
|
1054500
|
|
2006-08-28
|
39.27
|
1041700
|
|
2006-08-29
|
39.42
|
1302600
|
|
2006-08-30
|
39.63
|
1138500
|
|
2006-08-31
|
40.95
|
2061100
|
|
2006-09-04
|
41.73
|
1827800
|
|
2006-09-05
|
42.35
|
2050400
|
|
2006-09-06
|
41.17
|
1811100
|
|
2006-09-07
|
40.84
|
1648500
|
|
2006-09-08
|
40.68
|
1361600
|
|
2006-09-11
|
38.1
|
3471000
|
|
2006-09-12
|
38.05
|
1750800
|
|
2006-09-13
|
39.29
|
1687600
|
|
2006-09-14
|
38.35
|
1931200
|
|
2006-09-15
|
38.49
|
1615300
|
|
2006-09-18
|
39.29
|
1477400
|
|
2006-09-19
|
38.81
|
1509100
|
|
2006-09-20
|
38.62
|
1614900
|
|
2006-09-21
|
38.4
|
1629500
|
|
2006-09-22
|
37.78
|
1258700
|
|
2006-09-25
|
36.36
|
6146800
|
|
2006-09-26
|
36.95
|
2623300
|
|
2006-09-27
|
37.5
|
2197500
|
|
2006-09-28
|
37.09
|
2214100
|
|
2006-09-29
|
36.57
|
1518900
|
|
2006-10-02
|
35.9
|
2099900
|
|
2006-10-03
|
34.19
|
5554900
|
|
2006-10-04
|
34.31
|
8522700
|
|
2006-10-05
|
35.85
|
3857700
|
|
2006-10-06
|
35.22
|
1815800
|
|
2006-10-09
|
35.04
|
1412200
|
|
2006-10-10
|
36.11
|
1982500
|
|
2006-10-11
|
34.96
|
3109200
|
|
2006-10-12
|
36.34
|
2838600
|
|
2006-10-13
|
37.4
|
3155100
|
|
2006-10-16
|
38.4
|
1995000
|
|
2006-10-17
|
37.88
|
1454600
|
|
2006-10-18
|
37.28
|
2102300
|
|
2006-10-19
|
38.84
|
2197100
|
|
2006-10-20
|
38.11
|
1236100
|
|
2006-10-23
|
34.44
|
6743100
|
|
2006-10-24
|
34.13
|
5991100
|
|
2006-10-25
|
34.87
|
3931800
|
|
2006-10-26
|
35.34
|
2515900
|
|
2006-10-27
|
35.15
|
1652500
|
|
2006-10-30
|
34.83
|
1435100
|
|
2006-10-31
|
35.13
|
1751400
|
|
2006-11-01
|
33.65
|
4740300
|
|
2006-11-02
|
33.83
|
2943600
|
|
2006-11-03
|
33.55
|
2728400
|
|
2006-11-06
|
34.25
|
3985400
|
|
2006-11-07
|
33.94
|
2922300
|
|
2006-11-08
|
34.19
|
2795500
|
|
2006-11-09
|
34.33
|
2268500
|
|
2006-11-10
|
33.54
|
1668700
|
|
2006-11-13
|
33.46
|
2069400
|
|
2006-11-14
|
32.43
|
3212900
|
|
2006-11-15
|
32.28
|
4248000
|
|
2006-11-16
|
31.6
|
4917600
|
|
2006-11-17
|
32.78
|
4744300
|
|
2006-11-20
|
32.56
|
3976900
|
|
2006-11-21
|
34.33
|
4375900
|
|
2006-11-22
|
34.71
|
3023900
|
|
2006-11-24
|
36.4
|
2649500
|
|
2006-11-27
|
35.33
|
3108500
|
|
2006-11-28
|
35.35
|
2157300
|
|
2006-11-29
|
37.53
|
4714100
|
|
2006-11-30
|
38.02
|
4987000
|
|
2006-12-01
|
39.31
|
3882800
|
|
2006-12-04
|
39.05
|
1938100
|
|
2006-12-05
|
39.31
|
2203400
|
|
2006-12-06
|
38.61
|
2111000
|
|
2006-12-07
|
39.53
|
2103800
|
|
2006-12-08
|
39.59
|
2278700
|
|
2006-12-11
|
38.88
|
2359200
|
|
2006-12-12
|
39.46
|
2829200
|
|
2006-12-13
|
40.36
|
2341400
|
|
2006-12-14
|
40.63
|
2079000
|
|
2006-12-15
|
39.55
|
2504500
|
|
2006-12-18
|
39.72
|
2690700
|
|
2006-12-19
|
40.15
|
1928600
|
|
2006-12-20
|
40.31
|
1745800
|
|
2006-12-21
|
39.27
|
2436700
|
|
2006-12-22
|
39.07
|
925800
|
|
2006-12-26
|
40
|
1262300
|
|
2006-12-27
|
40.3
|
1377500
|
|
2006-12-28
|
40.37
|
1147400
|
|
2006-12-29
|
40.45
|
982700
|
|
2007-01-03
|
39.32
|
2470800
|
|
2007-01-04
|
37.67
|
2790600
|
|
2007-01-05
|
37.26
|
2354400
|
|
2007-01-09
|
37.18
|
1842500
|
|
2007-01-10
|
37.28
|
1644200
|
|
2007-01-11
|
38.92
|
2610800
|
|
2007-01-12
|
39.07
|
1290300
|
|
2007-01-16
|
38.47
|
1130900
|
|
2007-01-17
|
38.5
|
1242100
|
|
2007-01-18
|
38.63
|
2026300
|
|
2007-01-19
|
39.76
|
1693700
|
|
2007-01-22
|
37.57
|
5847800
|
|
2007-01-23
|
38.9
|
2307600
|
|
2007-01-24
|
38.69
|
1729400
|
|
2007-01-25
|
38.24
|
2016500
|
|
2007-01-26
|
38.04
|
1500200
|
|
2007-01-29
|
37.68
|
1704800
|
|
2007-01-30
|
37.68
|
1800000
|
|
2007-01-31
|
38.13
|
1497700
|
|
2007-02-01
|
38.5
|
1516500
|
|
2007-02-02
|
38.11
|
1273300
|
|
2007-02-05
|
38.04
|
1176700
|
|
2007-02-06
|
37.94
|
1717200
|
|
2007-02-07
|
36.95
|
4858800
|
|
2007-02-08
|
37.48
|
3032600
|
|
2007-02-09
|
37.27
|
2184500
|
|
2007-02-12
|
36.5
|
1773528
|
|
2007-02-13
|
37.42
|
1753657
|
|
2007-02-14
|
37.18
|
1428076
|
|
2007-02-15
|
36.95
|
1401700
|
|
2007-02-16
|
36.53
|
1872900
|
|
2007-02-20
|
36.29
|
2837700
|
|
2007-02-21
|
37.69
|
2674800
|
|
2007-02-22
|
38.98
|
3989200
|
|
2007-02-23
|
39.54
|
3227000
|
|
2007-02-26
|
39.54
|
1966323
|
|
2007-02-28
|
37.01
|
2591200
|
|
2007-03-01
|
36.32
|
2412170
|
|
2007-03-02
|
36.08
|
2739800
|
|
2007-03-05
|
36.08
|
2662400
|
|
2007-03-06
|
36.79
|
2112500
|
|
2007-03-07
|
37.51
|
2185000
|
|
2007-03-08
|
37.77
|
1917100
|
|
2007-03-09
|
37.26
|
1692500
|
|
2007-03-12
|
38.29
|
2928900
|
|
2007-03-13
|
37.09
|
2553700
|
|
2007-03-14
|
37.04
|
1882500
|
|
2007-03-15
|
37.15
|
1236200
|
|
2007-03-16
|
36.86
|
1275600
|
|
2007-03-19
|
38.51
|
3139700
|
|
2007-03-20
|
38.5
|
2023800
|
|
2007-03-21
|
39.02
|
1481000
|
|
2007-03-22
|
39.03
|
2165200
|
|
2007-03-23
|
40.08
|
2224300
|
|
2007-03-26
|
40.25
|
2822775
|
|
2007-03-27
|
39.82
|
1368100
|
|
2007-03-28
|
39.79
|
1490501
|
|
2007-03-29
|
40.49
|
2375962
|
|
2007-03-30
|
40.94
|
2875100
|
|
2007-04-02
|
41.72
|
3117400
|
|
2007-04-03
|
43.62
|
5318500
|
|
2007-04-04
|
44.93
|
5287900
|
|
2007-04-05
|
46.15
|
5559000
|
|
2007-04-09
|
46.88
|
3892000
|
|
2007-04-10
|
45.43
|
5033895
|
|
2007-04-11
|
45.46
|
5116400
|
|
2007-04-12
|
45.38
|
4263320
|
|
2007-04-13
|
47.32
|
5250989
|
|
2007-04-16
|
48.46
|
3456300
|
|
2007-04-17
|
47.78
|
3200115
|
|
2007-04-18
|
47.62
|
2080800
|
|
2007-04-19
|
46.12
|
3263853
|
|
2007-04-20
|
46.71
|
1913300
|
|
2007-04-23
|
47.6
|
2237793
|
|
2007-04-24
|
46.42
|
1731453
|
|
2007-04-25
|
47.07
|
2117400
|
|
2007-04-26
|
45.34
|
3497519
|
|
2007-04-27
|
46.25
|
2726758
|
|
2007-04-30
|
46.62
|
4843770
|
|
2007-05-01
|
46.65
|
2793336
|
|
2007-05-02
|
47.61
|
2756700
|
|
2007-05-03
|
49.22
|
4436505
|
|
2007-05-04
|
50.35
|
4649170
|
|
2007-05-07
|
50.57
|
4074090
|
|
2007-05-08
|
50.34
|
2931160
|
|
2007-05-09
|
50.37
|
3412930
|
|
2007-05-10
|
49.54
|
3369200
|
|
2007-05-11
|
50.48
|
2615940
|
|
2007-05-14
|
50.2
|
1945670
|
|
2007-05-15
|
50.07
|
2306300
|
|
2007-05-16
|
50.43
|
1893100
|
|
2007-05-17
|
50.59
|
2284368
|
|
2007-05-18
|
50.05
|
2494400
|
|
2007-05-21
|
51.3
|
2845521
|
|
2007-05-22
|
50.61
|
1884900
|
|
2007-05-23
|
51.32
|
2584100
|
|
2007-05-24
|
49.71
|
3538620
|
|
2007-05-28
|
51.1
|
1902700
|
|
2007-05-29
|
50.81
|
2320400
|
|
2007-05-30
|
51.76
|
1995348
|
|
2007-05-31
|
51.97
|
2043920
|
|
2007-06-01
|
53.19
|
2333650
|
|
2007-06-04
|
54.65
|
4114336
|
|
2007-06-05
|
53.96
|
3660372
|
|
2007-06-06
|
52.37
|
3250662
|
|
2007-06-07
|
51.31
|
3745000
|
|
2007-06-08
|
52
|
3122825
|
|
2007-06-11
|
51.95
|
1807995
|
|
2007-06-12
|
51.08
|
2101700
|
|
2007-06-13
|
52.04
|
2168905
|
|
2007-06-14
|
53.76
|
2633500
|
|
2007-06-15
|
55.6
|
4038200
|
|
2007-06-18
|
54.35
|
2253403
|
|
2007-06-19
|
54.4
|
1760500
|
|
2007-06-20
|
53.29
|
2034900
|
|
2007-06-21
|
54.25
|
1699234
|
|
2007-06-22
|
53.15
|
2647895
|
|
2007-06-25
|
51.51
|
2333900
|
|
2007-06-26
|
48.63
|
4856200
|
|
2007-06-27
|
50.17
|
4991759
|
|
2007-06-28
|
50.45
|
2572000
|
|
2007-06-29
|
50.74
|
1756700
|
|
2007-07-02
|
49.42
|
3506350
|
|
2007-07-04
|
48.56
|
2709600
|
|
2007-07-05
|
49.57
|
2397000
|
|
2007-07-06
|
50.26
|
2405600
|
|
2007-07-09
|
52.33
|
3266000
|
|
2007-07-10
|
51.81
|
2432121
|
|
2007-07-11
|
50.15
|
3175400
|
|
2007-07-12
|
50.01
|
4307000
|
|
2007-07-13
|
50.65
|
1966700
|
|
2007-07-16
|
48.49
|
5467616
|
|
2007-07-17
|
46.74
|
5056900
|
|
2007-07-18
|
47.61
|
4755073
|
|
2007-07-19
|
47.69
|
2813400
|
|
2007-07-20
|
46.94
|
2351700
|
|
2007-07-23
|
44.09
|
6130622
|
|
2007-07-24
|
41.44
|
8782146
|
|
2007-07-25
|
42.5
|
6059345
|
|
2007-07-26
|
40.71
|
6970911
|
|
2007-07-27
|
40.48
|
5416285
|
|
2007-07-30
|
40
|
8617996
|
|
2007-07-31
|
40.78
|
6407636
|
|
2007-08-01
|
39.71
|
5494326
|
|
2007-08-02
|
39.93
|
3520235
|
|
2007-08-03
|
39.05
|
3091300
|
|
2007-08-07
|
38.17
|
3285300
|
|
2007-08-08
|
39.6
|
3594990
|
|
2007-08-09
|
38.4
|
3797450
|
|
2007-08-10
|
39.4
|
3941916
|
|
2007-08-13
|
39.59
|
2271800
|
|
2007-08-14
|
38.98
|
2346000
|
|
2007-08-15
|
37.53
|
3326690
|
|
2007-08-16
|
35.24
|
6880940
|
|
2007-08-17
|
36.45
|
4204251
|
|
2007-08-20
|
37.29
|
2299400
|
|
2007-08-21
|
36.28
|
3357700
|
|
2007-08-22
|
38.95
|
4878800
|
|
2007-08-23
|
38.57
|
4630400
|
|
2007-08-24
|
39.74
|
3244000
|
|
2007-08-27
|
39.81
|
2174962
|
|
2007-08-28
|
37.6
|
2276900
|
|
2007-08-29
|
39.02
|
1820700
|
|
2007-08-30
|
38.23
|
2013200
|
|
2007-08-31
|
40.38
|
2420400
|
|
2007-09-04
|
41.03
|
2126700
|
|
2007-09-05
|
40.5
|
2877000
|
|
2007-09-06
|
41.47
|
3369100
|
|
2007-09-07
|
40.57
|
2588800
|
|
2007-09-10
|
39.4
|
2499200
|
|
2007-09-11
|
41.58
|
2850000
|
|
2007-09-12
|
42.79
|
3359000
|
|
2007-09-13
|
44
|
2895500
|
|
2007-09-14
|
44.68
|
2186750
|
|
2007-09-17
|
43
|
2913900
|
|
2007-09-18
|
44.2
|
3370263
|
|
2007-09-19
|
43.15
|
2796192
|
|
2007-09-20
|
43.4
|
2317800
|
|
2007-09-21
|
43.89
|
2729800
|
|
2007-09-24
|
45.06
|
3755759
|
|
2007-09-25
|
45.59
|
2802050
|
|
2007-09-26
|
47.04
|
3875400
|
|
2007-09-27
|
46.32
|
2333200
|
|
2007-09-28
|
46.24
|
2183800
|
|
2007-10-01
|
44.95
|
3250263
|
|
2007-10-03
|
41.67
|
4738400
|
|
2007-10-04
|
42.18
|
2779000
|
|
2007-10-05
|
42.55
|
2386600
|
|
2007-10-08
|
42.37
|
1120900
|
|
2007-10-09
|
43.96
|
2430300
|
|
2007-10-10
|
42.73
|
2811000
|
|
2007-10-11
|
42.92
|
2866800
|
|
2007-10-12
|
43.85
|
1805551
|
|
2007-10-15
|
45.34
|
4094100
|
|
2007-10-16
|
44.93
|
2207300
|
|
2007-10-17
|
44.68
|
1969000
|
|
2007-10-18
|
45.68
|
2129000
|
|
2007-10-19
|
45.19
|
2498800
|
|
2007-10-22
|
44.89
|
3159800
|
|
2007-10-23
|
47.65
|
3994813
|
|
2007-10-24
|
47.11
|
4012100
|
|
2007-10-25
|
48.75
|
3232500
|
|
2007-10-26
|
50.57
|
3417100
|
|
2007-10-29
|
51.52
|
3342000
|
|
2007-10-30
|
50.5
|
2726700
|
|
2007-10-31
|
49.05
|
6035400
|
|
2007-11-01
|
45.22
|
8663200
|
|
2007-11-02
|
47.59
|
4555900
|
|
2007-11-05
|
47.83
|
3968358
|
|
2007-11-06
|
49.97
|
3691600
|
|
2007-11-12
|
42.85
|
5180295
|
|
2007-11-13
|
43.59
|
3923214
|
|
2007-11-14
|
43.61
|
2431775
|
|
2007-11-15
|
41.91
|
2976691
|
|
2007-11-16
|
42.28
|
2225553
|
|
2007-11-19
|
40.53
|
3059412
|
|
2007-11-20
|
41.75
|
3016800
|
|
2007-11-21
|
39.86
|
3287075
|
|
2007-11-23
|
40.95
|
912897
|
|
2007-11-26
|
40.17
|
1940716
|
|
2007-11-27
|
40.57
|
2849118
|
|
2007-11-28
|
41.37
|
2706932
|
|
2007-11-29
|
41.64
|
2310896
|
|
2007-11-30
|
41.37
|
2071957
|
|
2007-12-03
|
39.73
|
3080353
|
|
2007-12-04
|
38.84
|
3663950
|
|
2007-12-05
|
39
|
2067605
|
|
2007-12-06
|
38.99
|
3208075
|
|
2007-12-07
|
38.92
|
2685427
|
|
2007-12-10
|
39.38
|
2175818
|
|
2007-12-11
|
37.86
|
2476287
|
|
2007-12-12
|
36.73
|
4585143
|
|
2007-12-13
|
36.44
|
2893493
|
|
2007-12-14
|
36.18
|
2146300
|
|
2007-12-17
|
35.35
|
2556375
|
|
2007-12-18
|
35.45
|
3091882
|
|
2007-12-19
|
36.7
|
2627291
|
|
2007-12-20
|
38.59
|
3829381
|
|
2007-12-21
|
39.96
|
3817804
|
|
2007-12-24
|
39.72
|
1093605
|
|
2007-12-26
|
40.7
|
1351769
|
|
2007-12-27
|
39.82
|
1583300
|
|
2007-12-28
|
40.42
|
1080445
|
|
2007-12-31
|
39.81
|
948398
|
|
2008-01-02
|
41.33
|
2772843
|
|
2008-01-04
|
40.54
|
2572445
|
|
2008-01-07
|
40.46
|
2228300
|
|
2008-01-08
|
39.74
|
2287746
|
|
2008-01-09
|
38.69
|
3672864
|
|
2008-01-10
|
39.53
|
2978830
|
|
2008-01-11
|
38.62
|
1410396
|
|
2008-01-14
|
39.43
|
1445756
|
|
2008-01-16
|
36.2
|
3708312
|
|
2008-01-17
|
34.46
|
3338688
|
|
2008-01-18
|
34.29
|
3359876
|
|
2008-01-22
|
34.5
|
7322605
|
|
2008-01-23
|
34.03
|
4812349
|
|
2008-01-24
|
34.94
|
2737995
|
|
2008-01-25
|
34.67
|
3196622
|
|
2008-01-28
|
34.42
|
3338600
|
|
2008-02-01
|
33.34
|
5254371
|
|
2008-02-04
|
33.73
|
4507605
|
|
2008-02-05
|
32.15
|
4562944
|
|
2008-02-07
|
31.98
|
3730235
|
|
2008-02-08
|
32.58
|
3754671
|
|
2008-02-11
|
32.5
|
3239726
|
|
2008-02-12
|
33.83
|
3471050
|
|
2008-02-13
|
35.29
|
3742849
|
|
2008-02-14
|
36.12
|
4523000
|
|
2008-02-15
|
36.22
|
2812515
|
|
2008-02-19
|
36.43
|
2376078
|
|
2008-02-20
|
37.12
|
2785030
|
|
2008-02-21
|
36.37
|
2515684
|
|
2008-02-22
|
36.94
|
2425114
|
|
2008-02-25
|
37.55
|
3117764
|
|
2008-02-26
|
39.05
|
3691635
|
|
2008-02-27
|
38.62
|
2227151
|
|
2008-02-28
|
40.17
|
4386746
|
|
2008-02-29
|
39.25
|
3051565
|
|
2008-03-03
|
39.41
|
2481767
|
|
2008-03-04
|
38.55
|
2898954
|
|
2008-03-05
|
39.56
|
1810963
|
|
2008-03-06
|
38.6
|
1947076
|
|
2008-03-07
|
37.06
|
2506076
|
|
2008-03-10
|
36.04
|
2238885
|
|
2008-03-11
|
37.73
|
2130853
|
|
2008-03-12
|
38.58
|
4083666
|
|
2008-03-13
|
39.76
|
2834698
|
|
2008-03-14
|
39.5
|
3364371
|
|
2008-03-17
|
37.35
|
2787304
|
|
2008-03-18
|
37.01
|
2539180
|
|
2008-03-19
|
33.89
|
3301727
|
|
2008-03-20
|
32.59
|
5240266
|
|
2008-03-24
|
33.06
|
2223356
|
|
2008-03-25
|
34.43
|
3147815
|
|
2008-03-26
|
34.25
|
1849162
|
|
2008-03-27
|
33.52
|
2485500
|
|
2008-03-28
|
33.13
|
1620226
|
|
2008-03-31
|
32.94
|
3130568
|
|
2008-04-01
|
33.17
|
2096020
|
|
2008-04-02
|
33.47
|
2232775
|
|
2008-04-03
|
34.47
|
2581265
|
|
2008-04-04
|
35.32
|
2346681
|
|
2008-04-07
|
34.72
|
2386800
|
|
2008-04-08
|
34.51
|
1100750
|
|
2008-04-09
|
35.82
|
2443820
|
|
2008-04-10
|
37.42
|
6911906
|
|
2008-04-11
|
36.76
|
5575711
|
|
2008-04-14
|
36.48
|
1757438
|
|
2008-04-15
|
36.78
|
1752092
|
|
2008-04-16
|
37.89
|
1727623
|
|
2008-04-17
|
37.88
|
2076095
|
|
2008-04-18
|
37.89
|
2106776
|
|
2008-04-21
|
38.33
|
1676957
|
|
2008-04-22
|
37.91
|
2114456
|
|
2008-04-23
|
36.81
|
2131972
|
|
2008-04-24
|
35.8
|
2429498
|
|
2008-04-25
|
36.35
|
1203858
|
|
2008-04-28
|
36.26
|
1767487
|
|
2008-04-29
|
34.84
|
2461725
|
|
2008-04-30
|
34.99
|
1776000
|
|
2008-05-01
|
34.64
|
2109971
|
|
2008-05-02
|
34.95
|
1375284
|
|
2008-05-05
|
35.58
|
2125546
|
|
2008-05-06
|
37.66
|
3038336
|
|
2008-05-07
|
37.78
|
3456815
|
|
2008-05-08
|
39.98
|
5184702
|
|
2008-05-09
|
40.24
|
2546659
|
|
2008-05-12
|
40.01
|
1892393
|
|
2008-05-13
|
40.48
|
2107288
|
|
2008-05-14
|
39.11
|
2680436
|
|
2008-05-15
|
40.06
|
1825768
|
|
2008-05-16
|
41.55
|
3669674
|
|
2008-05-19
|
42.88
|
3495289
|
|
2008-05-20
|
43.34
|
4194348
|
|
2008-05-21
|
41.09
|
5110984
|
|
2008-05-22
|
41.73
|
3674295
|
|
2008-05-26
|
40.97
|
1910574
|
|
2008-05-27
|
40.19
|
1912037
|
|
2008-05-28
|
41.47
|
1633874
|
|
2008-05-29
|
40.26
|
1753891
|
|
2008-05-30
|
40.95
|
2320736
|
|
2008-06-02
|
41.16
|
3696451
|
|
2008-06-03
|
40.78
|
3783418
|
|
2008-06-04
|
39.65
|
2794932
|
|
2008-06-05
|
40.63
|
2354940
|
|
2008-06-06
|
40.28
|
2298148
|
|
2008-06-09
|
40.61
|
2337289
|
|
2008-06-10
|
37.44
|
6812383
|
|
2008-06-11
|
37.73
|
5648019
|
|
2008-06-12
|
37.39
|
2387596
|
|
2008-06-13
|
37.72
|
2085937
|
|
2008-06-16
|
38.24
|
2002174
|
|
2008-06-17
|
37.46
|
2469902
|
|
2008-06-18
|
37.08
|
2227066
|
|
2008-06-19
|
37.07
|
1542174
|
|
2008-06-20
|
37.26
|
2792283
|
|
2008-06-23
|
38.98
|
3237454
|
|
2008-06-24
|
38.89
|
3118952
|
|
2008-06-25
|
38.54
|
2163176
|
|
2008-06-26
|
39.03
|
3764456
|
|
2008-06-27
|
40.43
|
3086653
|
|
2008-06-30
|
42.87
|
5138596
|
|
2008-07-01
|
42.08
|
2777581
|
|
2008-07-02
|
41.04
|
4656877
|
|
2008-07-03
|
40.98
|
2679773
|
|
2008-07-07
|
40.62
|
2929979
|
|
2008-07-08
|
40.58
|
3297847
|
|
2008-07-09
|
41.14
|
4214653
|
|
2008-07-10
|
40.75
|
3365277
|
|
2008-07-11
|
40.49
|
2817853
|
|
2008-07-14
|
42.14
|
3404528
|
|
2008-07-15
|
42.93
|
5351873
|
|
2008-07-16
|
41.03
|
5075574
|
|
2008-07-17
|
39.35
|
3793981
|
|
2008-07-21
|
39.59
|
2060824
|
|
2008-07-22
|
38.37
|
3430872
|
|
2008-07-23
|
37
|
3249214
|
|
2008-07-24
|
35.2
|
3527447
|
|
2008-07-25
|
35.51
|
2656088
|
|
2008-07-28
|
36.04
|
2091875
|
|
2008-07-29
|
35.55
|
3308902
|
|
2008-07-30
|
36.25
|
3414154
|
|
2008-07-31
|
35.93
|
3014317
|
|
2008-08-01
|
34.71
|
2820795
|
|
2008-08-04
|
31.94
|
3690041
|
|
2008-08-05
|
32.6
|
5238131
|
|
2008-08-06
|
32.46
|
2730503
|
|
2008-08-07
|
32.74
|
2603476
|
|
2008-08-08
|
32.66
|
3184124
|
|
2008-08-11
|
31.68
|
4625543
|
|
2008-08-12
|
32.02
|
1976740
|
|
2008-08-13
|
30.99
|
5695336
|
|
2008-08-14
|
31.21
|
3582517
|
|
2008-08-15
|
28.78
|
5269765
|
|
2008-08-18
|
28.74
|
3812633
|
|
2008-08-19
|
27.77
|
5013739
|
|
2008-08-20
|
28.72
|
4093008
|
|
2008-08-21
|
30.39
|
4239951
|
|
2008-08-22
|
29.51
|
2422643
|
|
2008-08-25
|
29.08
|
1900226
|
|
2008-08-26
|
29.18
|
1554808
|
|
2008-08-27
|
30.25
|
2253847
|
|
2008-08-28
|
30.31
|
1930529
|
|
2008-09-01
|
30.08
|
1496512
|
|
2008-09-02
|
28.25
|
3562676
|
|
2008-09-03
|
28.1
|
3550973
|
|
2008-09-04
|
26.81
|
3359355
|
|
2008-09-05
|
26.87
|
4252912
|
|
2008-09-08
|
25.8
|
4349479
|
|
2008-09-09
|
23.62
|
6737464
|
|
2008-09-10
|
24.61
|
5597705
|
|
2008-09-11
|
24.95
|
4887811
|
|
2008-09-12
|
25.67
|
6108820
|
|
2008-09-15
|
24.13
|
4721302
|
|
2008-09-16
|
24.18
|
7090364
|
|
2008-09-17
|
22.55
|
5897466
|
|
2008-09-18
|
22.16
|
6079243
|
|
2008-09-19
|
24.32
|
5120336
|
|
2008-09-22
|
25.43
|
4107520
|
|
2008-09-23
|
25.03
|
4647988
|
|
2008-09-24
|
25.06
|
2890314
|
|
2008-09-25
|
25.3
|
2326119
|
|
2008-09-26
|
23.34
|
3911690
|
|
2008-09-29
|
21.05
|
5477750
|
|
2008-09-30
|
22.31
|
3641707
|
|
2008-10-01
|
21.41
|
4500840
|
|
2008-10-02
|
19.63
|
5599949
|
|
2008-10-03
|
20.48
|
5580383
|
|
2008-10-06
|
18
|
6935509
|
|
2008-10-07
|
16.45
|
6536388
|
|
2008-10-08
|
15.43
|
11184401
|
|
2008-10-09
|
15.53
|
5979029
|
|
2008-10-10
|
14.34
|
10768578
|
|
2008-10-13
|
16.9
|
4170726
|
|
2008-10-14
|
15.99
|
6168660
|
|
2008-10-15
|
13.35
|
5139875
|
|
2008-10-16
|
14.14
|
7190033
|
|
2008-10-17
|
14.45
|
4960376
|
|
2008-10-20
|
15.95
|
3895594
|
|
2008-10-21
|
15
|
3380983
|
|
2008-10-22
|
13.56
|
4734335
|
|
2008-10-23
|
14.2
|
7412841
|
|
2008-10-24
|
13.9
|
6919377
|
|
2008-10-27
|
12.78
|
3590129
|
|
2008-10-28
|
14.36
|
3187450
|
|
2008-10-29
|
15.48
|
4768324
|
|
2008-10-30
|
16.21
|
3468575
|
|
2008-10-31
|
16.22
|
3041055
|
|
2008-11-03
|
16.56
|
2425975
|
|
2008-11-04
|
18.21
|
3163688
|
|
2008-11-05
|
18.09
|
4868135
|
|
2008-11-06
|
16.13
|
3008486
|
|
2008-11-07
|
16.02
|
2882286
|
|
2008-11-10
|
16.44
|
2796086
|
|
2008-11-11
|
15.55
|
2182601
|
|
2008-11-12
|
14
|
2862900
|
|
2008-11-13
|
15.34
|
3970697
|
|
2008-11-14
|
14.44
|
4586640
|
|
2008-11-17
|
14.25
|
3884518
|
|
2008-11-18
|
14.5
|
3875307
|
|
2008-11-19
|
13.61
|
3488660
|
|
2008-11-20
|
11.81
|
4068518
|
|
2008-11-21
|
12.98
|
4341741
|
|
2008-11-24
|
15.9
|
4901310
|
|
2008-11-25
|
16.29
|
3443543
|
|
2008-11-26
|
17.58
|
3390221
|
|
2008-11-28
|
17.23
|
842056
|
|
2008-12-01
|
16.03
|
3380711
|
|
2008-12-02
|
15.48
|
3935232
|
|
2008-12-03
|
15.31
|
3569643
|
|
2008-12-04
|
14.49
|
2205171
|
|
2008-12-05
|
14.46
|
2490397
|
|
2008-12-08
|
15.93
|
2013760
|
|
2008-12-09
|
16.17
|
3418650
|
|
2008-12-10
|
17.49
|
3513514
|
|
2008-12-11
|
17.34
|
3245857
|
|
2008-12-12
|
17.14
|
3194870
|
|
2008-12-15
|
16.36
|
3033529
|
|
2008-12-16
|
17.86
|
2911209
|
|
2008-12-17
|
17.67
|
2026988
|
|
2008-12-18
|
16.32
|
3076027
|
|
2008-12-19
|
16.79
|
2576600
|
|
2008-12-22
|
15.6
|
2832818
|
|
2008-12-23
|
16.12
|
1507798
|
|
2008-12-24
|
15.76
|
1034343
|
|
2008-12-26
|
15.67
|
988193
|
|
2008-12-29
|
16.52
|
1402803
|
|
2008-12-30
|
17.12
|
4453669
|
|
2008-12-31
|
17.25
|
1873183
|
|
2009-01-02
|
19.35
|
3660492
|
|
2009-01-05
|
19.5
|
3672955
|
|
2009-01-06
|
20.43
|
5309386
|
|
2009-01-07
|
19.71
|
2999455
|
|
2009-01-08
|
20.11
|
2806175
|
|
2009-01-09
|
19.14
|
3097590
|
|
2009-01-12
|
17.87
|
2337725
|
|
2009-01-13
|
18.29
|
3083922
|
|
2009-01-14
|
17.14
|
2730703
|
|
2009-01-15
|
17.28
|
4079090
|
|
2009-01-16
|
17.54
|
2809998
|
|
2009-01-20
|
16.62
|
3437134
|
|
2009-01-21
|
17.28
|
3034746
|
|
2009-01-22
|
16.51
|
3049552
|
|
2009-01-23
|
16.82
|
2307652
|
|
2009-01-26
|
16.62
|
2294339
|
|
2009-01-27
|
16.75
|
2741970
|
|
2009-01-28
|
17.52
|
3096930
|
|
2009-01-29
|
17.09
|
2189790
|
|
2009-01-30
|
16.52
|
2064074
|
|
2009-02-02
|
15.81
|
3420793
|
|
2009-02-03
|
16.58
|
2416378
|
|
2009-02-04
|
15.82
|
3756693
|
|
2009-02-05
|
15.98
|
3355518
|
|
2009-02-06
|
16.43
|
3312619
|
|
2009-02-09
|
17.06
|
2758218
|
|
2009-02-10
|
16.62
|
3403671
|
|
2009-02-11
|
15.91
|
3261432
|
|
2009-02-12
|
15.82
|
3295889
|
|
2009-02-13
|
15.5
|
3244224
|
|
2009-02-17
|
14.37
|
3533282
|
|
2009-02-18
|
15.2
|
4696057
|
|
2009-02-19
|
13.99
|
6256685
|
|
2009-02-20
|
13.83
|
4116129
|
|
2009-02-23
|
12.95
|
3663693
|
|
2009-02-24
|
13.7
|
3675585
|
|
2009-02-25
|
14.01
|
5133831
|
|
2009-02-26
|
14.31
|
4911776
|
|
2009-02-27
|
14.58
|
6188881
|
|
2009-03-02
|
13.64
|
6791954
|
|
2009-03-03
|
13.8
|
5060436
|
|
2009-03-04
|
14.67
|
4603117
|
|
2009-03-05
|
14.1
|
2693444
|
|
2009-03-06
|
14.3
|
4119156
|
|
2009-03-09
|
14.09
|
2658059
|
|
2009-03-10
|
14.97
|
3171503
|
|
2009-03-11
|
15.56
|
3624056
|
|
2009-03-12
|
15.61
|
3271521
|
|
2009-03-13
|
15.39
|
3281857
|
|
2009-03-16
|
15.79
|
3095849
|
|
2009-03-17
|
16.65
|
3159916
|
|
2009-03-18
|
17.01
|
4635812
|
|
2009-03-19
|
17.3
|
3745505
|
|
2009-03-20
|
17.18
|
3604329
|
|
2009-03-23
|
18.16
|
2260691
|
|
2009-03-24
|
17.77
|
2259657
|
|
2009-03-25
|
17.66
|
3002663
|
|
2009-03-26
|
18.19
|
2826287
|
|
2009-03-27
|
17.41
|
3421745
|
|
2009-03-30
|
16.88
|
3112163
|
|
2009-03-31
|
17.17
|
1992628
|
|
2009-04-01
|
17.63
|
2875510
|
|
2009-04-02
|
17.74
|
3398749
|
|
2009-04-03
|
17.61
|
3368001
|
|
2009-04-06
|
17.34
|
1889160
|
|
2009-04-07
|
16.91
|
2798237
|
|
2009-04-08
|
17.44
|
1941814
|
|
2009-04-09
|
17.87
|
1623081
|
|
2009-04-13
|
18.3
|
2028268
|
|
2009-04-14
|
18.07
|
2039244
|
|
2009-04-15
|
18.13
|
1757884
|
|
2009-04-16
|
18.19
|
1628031
|
|
2009-04-17
|
17.93
|
1829351
|
|
2009-04-20
|
16.99
|
2567865
|
|
2009-04-21
|
17.69
|
2035405
|
|
2009-04-22
|
18.08
|
2240822
|
|
2009-04-23
|
19.66
|
3225060
|
|
2009-04-24
|
20.81
|
3733397
|
|
2009-04-27
|
20.72
|
3353016
|
|
2009-04-28
|
21.06
|
3371878
|
|
2009-04-29
|
22.61
|
3840802
|
|
2009-04-30
|
22.79
|
5268400
|
|
2009-05-01
|
24.46
|
4300747
|
|
2009-05-04
|
25.21
|
4323073
|
|
2009-05-05
|
25
|
4145314
|
|
2009-05-06
|
25.63
|
3717730
|
|
2009-05-07
|
24.93
|
3644034
|
|
2009-05-08
|
25.64
|
2545712
|
|
2009-05-11
|
25.53
|
2292911
|
|
2009-05-12
|
26.09
|
3555291
|
|
2009-05-13
|
24.47
|
4612824
|
|
2009-05-14
|
25
|
3712749
|
|
2009-05-15
|
24.59
|
2782258
|
|
2009-05-18
|
26.03
|
1620281
|
|
2009-05-19
|
25.98
|
2622310
|
|
2009-05-20
|
26.66
|
3581582
|
|
2009-05-21
|
25.8
|
2974695
|
|
2009-05-22
|
26.06
|
2178718
|
|
2009-05-26
|
25.94
|
3418560
|
|
2009-05-27
|
25.68
|
3128060
|
|
2009-05-28
|
26.85
|
3041920
|
|
2009-05-29
|
27.6
|
2733262
|
|
2009-06-01
|
28.96
|
3189426
|
|
2009-06-02
|
28.69
|
2871666
|
|
2009-06-03
|
26.9
|
2224660
|
|
2009-06-04
|
27.46
|
3743971
|
|
2009-06-05
|
27.22
|
1978752
|
|
2009-06-08
|
27
|
1879498
|
|
2009-06-09
|
27.86
|
1812501
|
|
2009-06-10
|
27.91
|
2124494
|
|
2009-06-11
|
28.29
|
2174469
|
|
2009-06-12
|
27.37
|
1640076
|
|
2009-06-15
|
25.82
|
3082595
|
|
2009-06-16
|
25.47
|
2539515
|
|
2009-06-17
|
25.12
|
3274259
|
|
2009-06-18
|
24.81
|
1794590
|
|
2009-06-19
|
25.5
|
1989339
|
|
2009-06-22
|
23.3
|
3071837
|
|
2009-06-23
|
24.48
|
3167787
|
|
2009-06-24
|
24.58
|
3952759
|
|
2009-06-25
|
25.75
|
2146259
|
|
2009-06-26
|
26.05
|
2434624
|
|
2009-06-29
|
26.05
|
1604295
|
|
2009-06-30
|
25.6
|
1915845
|
|
2009-07-01
|
25.8
|
1204082
|
|
2009-07-02
|
25.54
|
1097971
|
|
2009-07-06
|
24.06
|
2591317
|
|
2009-07-07
|
23.8
|
1423584
|
|
2009-07-08
|
23.27
|
2570317
|
|
2009-07-09
|
23.51
|
1592786
|
|
2009-07-10
|
23.43
|
1245207
|
|
2009-07-13
|
23.91
|
1417490
|
|
2009-07-14
|
24.38
|
1729123
|
|
2009-07-15
|
25.39
|
1493015
|
|
2009-07-16
|
25.73
|
1449079
|
|
2009-07-17
|
25.44
|
1802310
|
|
2009-07-20
|
26.78
|
1865821
|
|
2009-07-21
|
26.65
|
2751044
|
|
2009-07-22
|
26.6
|
1461350
|
|
2009-07-23
|
27.48
|
1433566
|
|
2009-07-24
|
27.19
|
1321116
|
|
2009-07-27
|
27.39
|
1064183
|
|
2009-07-28
|
27.35
|
2047931
|
|
2009-07-29
|
26.53
|
1165664
|
|
2009-07-30
|
27.12
|
1408461
|
|
2009-07-31
|
27.65
|
1378190
|
|
2009-08-03
|
29.23
|
1943799
|
|
2009-08-04
|
28.56
|
1450162
|
|
2009-08-05
|
28.58
|
1051666
|
|
2009-08-06
|
28.36
|
1062558
|
|
2009-08-07
|
28.09
|
840991
|
|
2009-08-10
|
27.82
|
693141
|
|
2009-08-11
|
26.79
|
1935728
|
|
2009-08-12
|
26.77
|
2098297
|
|
2009-08-13
|
28.85
|
2846316
|
|
2009-08-14
|
28.47
|
2082526
|
|
2009-08-17
|
27.82
|
1566449
|
|
2009-08-18
|
28.11
|
917205
|
|
2009-08-19
|
28.33
|
1561731
|
|
2009-08-20
|
28.62
|
1014687
|
|
2009-08-21
|
28.97
|
1762376
|
|
2009-08-24
|
28.96
|
1391210
|
|
2009-08-25
|
28.72
|
1555226
|
|
2009-08-26
|
28.13
|
1449230
|
|
2009-08-27
|
27.7
|
1526897
|
|
2009-08-28
|
27.84
|
1109824
|
|
2009-08-31
|
26.58
|
2713705
|
|
2009-09-01
|
26.08
|
1504570
|
|
2009-09-02
|
25.6
|
1803769
|
|
2009-09-03
|
26.48
|
1873843
|
|
2009-09-04
|
26.86
|
1193285
|
|
2009-09-08
|
28.33
|
3041556
|
|
2009-09-09
|
27.77
|
1858408
|
|
2009-09-10
|
28.48
|
1388381
|
|
2009-09-11
|
28.02
|
1762068
|
|
2009-09-14
|
28.27
|
1365553
|
|
2009-09-15
|
29.38
|
2203524
|
|
2009-09-16
|
30.42
|
3293142
|
|
2009-09-17
|
30.38
|
2049667
|
|
2009-09-18
|
30.04
|
1622531
|
|
2009-09-21
|
29.44
|
1638328
|
|
2009-09-22
|
29.95
|
1471500
|
|
2009-09-23
|
29.43
|
1606090
|
|
2009-09-24
|
27.99
|
2170927
|
|
2009-09-25
|
27.85
|
1629729
|
|
2009-09-28
|
27.68
|
1652909
|
|
2009-09-29
|
27.42
|
1665107
|
|
2009-09-30
|
27.8
|
2218884
|
|
2009-10-01
|
26.41
|
2423867
|
|
2009-10-02
|
26.19
|
2199888
|
|
2009-10-05
|
27.24
|
1986966
|
|
2009-10-06
|
28.03
|
1980336
|
|
2009-10-07
|
28.38
|
1650176
|
|
2009-10-08
|
29.44
|
2830704
|
|
2009-10-09
|
29.46
|
1122576
|
|
2009-10-12
|
29.54
|
746176
|
|
2009-10-13
|
29.67
|
1648872
|
|
2009-10-14
|
29.69
|
1533722
|
|
2009-10-15
|
29.53
|
1685282
|
|
2009-10-16
|
29.52
|
1312323
|
|
2009-10-19
|
29.62
|
1393647
|
|
2009-10-20
|
30.86
|
6724950
|
|
2009-10-21
|
31.19
|
3979006
|
|
2009-10-22
|
31.14
|
2416250
|
|
2009-10-23
|
30.42
|
1851050
|
|
2009-10-26
|
29.98
|
1680459
|
|
2009-10-27
|
29.31
|
2587647
|
|
2009-10-28
|
27.56
|
3850689
|
|
2009-10-29
|
28.31
|
3022904
|
|
2009-10-30
|
27.21
|
3444603
|
|
2009-11-02
|
27.42
|
2210422
|
|
2009-11-03
|
28.26
|
2885487
|
|
2009-11-04
|
28.34
|
2727127
|
|
2009-11-05
|
29.07
|
2300814
|
|
2009-11-06
|
29.04
|
1523374
|
|
2009-11-09
|
29.87
|
2135416
|
|
2009-11-10
|
29.61
|
1747425
|
|
2009-11-11
|
29.58
|
1807002
|
|
2009-11-12
|
29.34
|
4314399
|
|
2009-11-13
|
29.54
|
1315701
|
|
2009-11-16
|
30.01
|
2070775
|
|
2009-11-17
|
29.69
|
2306349
|
|
2009-11-18
|
30.13
|
1856458
|
|
2009-11-19
|
30.25
|
1965607
|
|
2009-11-20
|
29.65
|
1627263
|
|
2009-11-23
|
29.74
|
989737
|
|
2009-11-24
|
29.27
|
1546726
|
|
2009-11-25
|
29.66
|
1285486
|
|
2009-11-27
|
28.55
|
1102534
|
|
2009-11-30
|
28.8
|
2122152
|
|
2009-12-01
|
29.91
|
1708412
|
|
2009-12-02
|
30.98
|
2457259
|
|
2009-12-03
|
31.21
|
3980742
|
|
2009-12-04
|
30.82
|
2765508
|
|
2009-12-07
|
31.09
|
2078939
|
|
2009-12-08
|
29.29
|
4272601
|
|
2009-12-09
|
29.64
|
2858381
|
|
2009-12-10
|
30.59
|
2822376
|
|
2009-12-11
|
30.68
|
1559436
|
|
2009-12-14
|
31.56
|
1785015
|
|
2009-12-15
|
31.42
|
1442002
|
|
2009-12-16
|
31.27
|
1464854
|
|
2009-12-17
|
30.68
|
2007347
|
|
2009-12-18
|
30.56
|
1629444
|
|
2009-12-21
|
31.09
|
1495977
|
|
2009-12-22
|
31.63
|
892539
|
|
2009-12-23
|
32.62
|
1476108
|
|
2009-12-24
|
32.7
|
691176
|
|
2009-12-28
|
32.62
|
800109
|
|
2009-12-29
|
32.48
|
726490
|
|
2009-12-30
|
32.25
|
538558
|
|
2009-12-31
|
32.17
|
537762
|
|
2010-01-04
|
33.24
|
1158558
|
|
2010-01-05
|
32.88
|
1570736
|
|
2010-01-06
|
32.75
|
2076577
|
|
2010-01-07
|
32.04
|
2322128
|
|
2010-01-08
|
32.21
|
1823140
|
|
2010-01-11
|
31.91
|
1347175
|
|
2010-01-12
|
31.21
|
1425311
|
|
2010-01-13
|
31.1
|
1698290
|
|
2010-01-14
|
31.11
|
1544071
|
|
2010-01-15
|
30.54
|
1932061
|
|
2010-01-19
|
30.84
|
1408835
|
|
2010-01-20
|
30.02
|
1344525
|
|
2010-01-21
|
29.15
|
1897451
|
|
2010-01-22
|
28.36
|
2230632
|
|
2010-01-25
|
28.62
|
1385678
|
|
2010-01-26
|
28.43
|
1802614
|
|
2010-01-27
|
28.11
|
2352800
|
|
2010-01-28
|
28.01
|
1765097
|
|
2010-01-29
|
27.07
|
2901466
|
|
2010-02-01
|
27.89
|
1784959
|
|
2010-02-02
|
28.2
|
1892727
|
|
2010-02-03
|
27.37
|
2287840
|
|
2010-02-04
|
25.98
|
3579767
|
|
2010-02-05
|
26.35
|
3155993
|
|
2010-02-08
|
25.76
|
2226566
|
|
2010-02-09
|
27.01
|
3508249
|
|
2010-02-11
|
27.93
|
2390238
|
|
2010-02-12
|
27.56
|
2815434
|
|
2010-02-16
|
28.12
|
2370435
|
|
2010-02-17
|
28.33
|
1918626
|
|
2010-02-18
|
28.75
|
1970671
|
|
2010-02-19
|
29.18
|
2242660
|
|
2010-02-22
|
29.25
|
2101839
|
|
2010-02-23
|
28.16
|
2633530
|
|
2010-02-24
|
28.23
|
2129362
|
|
2010-02-25
|
27.77
|
3459193
|
|
2010-02-26
|
27.48
|
2097178
|
|
2010-03-01
|
27.82
|
1688577
|
|
2010-03-02
|
27.74
|
1830784
|
|
2010-03-03
|
27.2
|
4726773
|
|
2010-03-04
|
27.16
|
2160843
|
|
2010-03-05
|
27.44
|
2183640
|
|
2010-03-08
|
27.5
|
1659805
|
|
2010-03-09
|
27.52
|
1495072
|
|
2010-03-10
|
27.93
|
3039269
|
|
2010-03-11
|
28.1
|
2374997
|
|
2010-03-12
|
28.21
|
2488047
|
|
2010-03-15
|
27.8
|
1446529
|
|
2010-03-16
|
28.05
|
1372762
|
|
2010-03-17
|
28.62
|
1989485
|
|
2010-03-18
|
28.06
|
1015549
|
|
2010-03-19
|
27.61
|
1588241
|
|
2010-03-22
|
27.57
|
982345
|
|
2010-03-23
|
27.64
|
1604647
|
|
2010-03-24
|
26.98
|
1571502
|
|
2010-03-25
|
26.64
|
1130828
|
|
2010-03-26
|
26.78
|
1258278
|
|
2010-03-29
|
27.36
|
957425
|
|
2010-03-30
|
27.45
|
1774225
|
|
2010-03-31
|
27.41
|
1255230
|
|
2010-04-01
|
26.7
|
3698154
|
|
2010-04-05
|
27.07
|
2457214
|
|
2010-04-06
|
27.04
|
1809691
|
|
2010-04-07
|
26.96
|
2052183
|
|
2010-04-08
|
27.03
|
1167375
|
|
2010-04-09
|
27.5
|
1310307
|
|
2010-04-12
|
27.33
|
1942757
|
|
2010-04-13
|
27.19
|
1672252
|
|
2010-04-14
|
26.99
|
1275126
|
|
2010-04-15
|
26.62
|
1420548
|
|
2010-04-16
|
26.08
|
2237343
|
|
2010-04-19
|
25.98
|
1519474
|
|
2010-04-20
|
26.1
|
1465532
|
|
2010-04-20
|
26.1
|
1465532
|
|
2010-04-20
|
26.1
|
1465532
|
|
2010-04-21
|
26
|
1082205
|
|
2010-04-22
|
25.71
|
1579218
|
|
2010-04-23
|
25.5
|
2482606
|
|
2010-04-26
|
25.47
|
2342716
|
|
2010-04-27
|
25.15
|
2145536
|
|
2010-04-28
|
24.92
|
2342021
|
|
2010-04-29
|
24.68
|
2695392
|
|
2010-04-30
|
24.61
|
3334645
|
|
2010-05-03
|
24.61
|
4179874
|
|
2010-05-04
|
24.41
|
2863538
|
|
2010-05-05
|
24.4
|
3465044
|
|
2010-05-06
|
23.54
|
3629231
|
|
2010-05-07
|
23.48
|
3560264
|
|
2010-05-10
|
24.36
|
2275616
|
|
2010-05-11
|
24.65
|
2650042
|
|
2010-05-12
|
25.29
|
2433176
|
|
2010-05-13
|
25.42
|
2209833
|
|
2010-05-14
|
25.09
|
2981926
|
|
2010-05-17
|
24.8
|
2760731
|
|
2010-05-18
|
24.97
|
3085433
|
|
2010-05-19
|
24.5
|
2943200
|
|
2010-05-20
|
23.52
|
3788308
|
|
2010-05-21
|
24.08
|
3602457
|
|
2010-05-24
|
23.87
|
2028553
|
|
2010-05-25
|
24.1
|
2683873
|
|
2010-05-26
|
23.84
|
1914394
|
|
2010-05-27
|
24.6
|
2145874
|
|
2010-05-28
|
24.44
|
1615528
|
|
2010-06-01
|
23.3
|
2169209
|
|
2010-06-02
|
24.12
|
1374775
|
|
2010-06-03
|
24.01
|
1912426
|
|
2010-06-04
|
23.03
|
2125549
|
|
2010-06-07
|
22.58
|
2151081
|
|
2010-06-08
|
22.78
|
3442486
|
|
2010-06-09
|
22.35
|
3366045
|
|
2010-06-10
|
22.95
|
2417422
|
|
2010-06-11
|
23.06
|
1722116
|
|
2010-06-14
|
23.08
|
2333345
|
|
2010-06-15
|
23.8
|
1597918
|
|
2010-06-16
|
23.78
|
1880682
|
|
2010-06-17
|
23.44
|
1226733
|
|
2010-06-18
|
23.83
|
1522924
|
|
2010-06-21
|
23.38
|
1629035
|
|
2010-06-22
|
22.93
|
1584449
|
|
2010-06-23
|
22.9
|
1874511
|
|
2010-06-24
|
22.19
|
2423247
|
|
2010-06-25
|
22.72
|
1484484
|
|
2010-06-28
|
22.76
|
1459829
|
|
2010-06-29
|
21.68
|
2262617
|
|
2010-06-30
|
21.28
|
1523442
|
|
2010-07-01
|
21.33
|
1374087
|
|
2010-07-02
|
21
|
1237846
|
|
2010-07-06
|
21.4
|
1667073
|
|
2010-07-07
|
22.48
|
1808616
|
|
2010-07-08
|
22.58
|
1762828
|
|
2010-07-09
|
22.84
|
1312135
|
|
2010-07-12
|
23.85
|
2904101
|
|
2010-07-13
|
24.58
|
3432803
|
|
2010-07-14
|
24.14
|
1769180
|
|
2010-07-15
|
24.82
|
2507869
|
|
2010-07-16
|
23.99
|
2019565
|
|
2010-07-19
|
23.89
|
1415920
|
|
2010-07-20
|
24.24
|
1425011
|
|
2010-07-21
|
23.88
|
1368404
|
|
2010-07-22
|
24.55
|
1249951
|
|
2010-07-23
|
24.64
|
1341085
|
|
2010-07-26
|
25.01
|
1326314
|
|
2010-07-27
|
25.98
|
3911314
|
|
2010-07-28
|
25.28
|
2301509
|
|
2010-07-29
|
25.39
|
1788319
|
|
2010-07-30
|
25.49
|
1919319
|
|
2010-08-02
|
26.36
|
2141557
|
|
2010-08-03
|
26.14
|
2186480
|
|
2010-08-04
|
26.4
|
1491506
|
|
2010-08-05
|
26.58
|
1968097
|
|
2010-08-06
|
26.5
|
1708049
|
|
2010-08-09
|
26.6
|
888520
|
|
2010-08-10
|
25.97
|
1862007
|
|
2010-08-11
|
25.03
|
2023972
|
|
2010-08-12
|
25.07
|
1997902
|
|
2010-08-13
|
24.79
|
1744091
|
|
2010-08-16
|
24.8
|
1516435
|
|
2010-08-17
|
25.64
|
2409685
|
|
2010-08-18
|
26.21
|
1973470
|
|
2010-08-19
|
25.63
|
1693048
|
|
2010-08-20
|
25.46
|
1213182
|
|
2010-08-23
|
25.63
|
2150977
|
|
2010-08-24
|
24.53
|
2602229
|
|
2010-08-25
|
24.39
|
2089166
|
|
2010-08-26
|
24.27
|
1739288
|
|
2010-08-27
|
24.69
|
1660888
|
|
2010-08-30
|
24.46
|
1349610
|
|
2010-08-31
|
24.37
|
1670581
|
|
2010-09-01
|
25.01
|
1699371
|
|
2010-09-02
|
25.54
|
1163970
|
|
2010-09-03
|
25.96
|
1394618
|
|
2010-09-07
|
25.52
|
1473181
|
|
2010-09-08
|
25.8
|
1246935
|
|
2010-09-09
|
25.68
|
966675
|
|
2010-09-10
|
26.12
|
1110137
|
|
2010-09-13
|
26.67
|
1512244
|
|
2010-09-14
|
26.56
|
1092734
|
|
2010-09-15
|
26.45
|
950660
|
|
2010-09-16
|
26.29
|
1019566
|
|
2010-09-17
|
26.07
|
1171034
|
|
2010-09-20
|
26.43
|
1157345
|
|
2010-09-21
|
26.49
|
1525405
|
|
2010-09-22
|
26.47
|
974959
|
|
2010-09-23
|
26.42
|
881532
|
|
2010-09-24
|
27.47
|
1658550
|
|
2010-09-27
|
27.36
|
1157613
|
|
2010-09-28
|
27.56
|
1087582
|
|
2010-09-29
|
27.55
|
1154308
|
|
2010-09-30
|
27.73
|
1714219
|
|
2010-10-01
|
28.02
|
1834564
|
|
2010-10-04
|
27.62
|
1507390
|
|
2010-10-06
|
28.33
|
1707870
|
|
2010-10-07
|
28.68
|
1813481
|
|
2010-10-08
|
29.87
|
2747109
|
|
2010-10-11
|
30.04
|
1256035
|
|
2010-10-12
|
29.93
|
1413701
|
|
2010-10-13
|
30.59
|
1568580
|
|
2010-10-14
|
30.45
|
1013899
|
|
2010-10-15
|
30.55
|
1054554
|
|
2010-10-18
|
30.85
|
1188633
|
|
2010-10-19
|
29.49
|
1804699
|
|
2010-10-20
|
29.98
|
1481707
|
|
2010-10-21
|
29.54
|
1198923
|
|
2010-10-22
|
29.61
|
904624
|
|
2010-10-25
|
30.9
|
2441382
|
|
2010-10-26
|
30.92
|
1324702
|
|
2010-10-27
|
30.5
|
1149363
|
|
2010-10-28
|
30.59
|
1008117
|
|
2010-10-29
|
30.96
|
1096098
|
|
2010-11-01
|
31.56
|
1714921
|
|
2010-11-02
|
31.61
|
1349894
|
|
2010-11-03
|
31.5
|
1757950
|
|
2010-11-04
|
32.83
|
1977424
|
|
2010-11-05
|
33.26
|
1981163
|
|
2010-11-08
|
35.74
|
5953432
|
|
2010-11-09
|
36.81
|
8348541
|
|
2010-11-10
|
36.27
|
4141502
|
|
2010-11-11
|
37.41
|
3050239
|
|
2010-11-12
|
35.95
|
3394784
|
|
2010-11-15
|
35.62
|
2221434
|
|
2010-11-16
|
33.59
|
5857175
|
|
2010-11-17
|
34.01
|
2268947
|
|
2010-11-18
|
34.92
|
1913812
|
|
2010-11-19
|
35.39
|
2298321
|
|
2010-11-22
|
35.39
|
2128458
|
|
2010-11-23
|
35.19
|
1789926
|
|
2010-11-25
|
37.16
|
4016908
|
|
2010-11-26
|
36.8
|
1360580
|
|
2010-11-29
|
36.89
|
2751594
|
|
2010-11-30
|
36.27
|
2411999
|
|
2010-12-01
|
37.36
|
5899997
|
|
2010-12-02
|
37.69
|
3620745
|
|
2010-12-03
|
37.51
|
2212356
|
|
2010-12-06
|
37.79
|
2747677
|
|
2010-12-07
|
37.93
|
4435089
|
|
2010-12-08
|
36.92
|
2501497
|
|
2010-12-09
|
37.41
|
1686775
|
|
2010-12-10
|
38.29
|
2063963
|
|
2010-12-13
|
38.85
|
3468554
|
|
2010-12-14
|
38.32
|
2505662
|
|
2010-12-15
|
38.12
|
2192550
|
|
2010-12-20
|
39.43
|
1410914
|
|
2010-12-21
|
39.48
|
1617353
|
|
2010-12-22
|
39.64
|
1107861
|
|
2010-12-23
|
39.68
|
981639
|
|
2010-12-27
|
39.73
|
490816
|
|
2010-12-28
|
39.19
|
936736
|
|
2010-12-29
|
40.28
|
2085245
|
|
2010-12-30
|
40.12
|
1622735
|
|
2010-12-31
|
40.38
|
1016129
|
|
2011-01-03
|
40.64
|
1269669
|
|
2011-01-04
|
40.06
|
2126175
|
|
2011-01-05
|
39.94
|
1779861
|
|
2011-01-06
|
39.43
|
2018426
|
|
2011-01-07
|
38.2
|
3762825
|
|
2011-01-10
|
38.18
|
4305196
|
|
2011-01-11
|
38.91
|
3200415
|
|
2011-01-12
|
39.53
|
1880619
|
|
2011-01-13
|
39.65
|
1631999
|
|
2011-01-14
|
39.97
|
1659086
|
|
2011-01-18
|
40.54
|
1741272
|
|
2011-01-19
|
39.98
|
2851744
|
|
2011-01-20
|
38.25
|
3284887
|
|
2011-01-21
|
38.76
|
2102961
|
|
2011-01-24
|
38.95
|
1675858
|
|
2011-01-25
|
38.28
|
1941750
|
|
2011-01-26
|
39.18
|
1800430
|
|
2011-01-27
|
38.78
|
1549891
|
|
2011-01-28
|
39.79
|
3037700
|
|
2011-01-31
|
41.47
|
3016772
|
|
2011-02-01
|
42.57
|
3816622
|
|
2011-02-02
|
43
|
4184550
|
|
2011-02-03
|
42.74
|
2061049
|
|
2011-02-04
|
41.88
|
2284137
|
|
2011-02-07
|
41.39
|
1926379
|
|
2011-02-08
|
41.06
|
2185381
|
|
2011-02-09
|
42.39
|
3201354
|
|
2011-02-10
|
42.32
|
2054417
|
|
2011-02-11
|
42.28
|
1395623
|
|
2011-02-14
|
43.59
|
3258726
|
|
2011-02-15
|
43
|
2166879
|
|
2011-02-16
|
42.71
|
2037120
|
|
2011-02-17
|
43.09
|
1247557
|
|
2011-02-18
|
41.92
|
2158048
|
|
2011-02-22
|
40.33
|
3714292
|
|
2011-02-23
|
40.34
|
5855881
|
|
2011-02-24
|
40.1
|
2936158
|
|
2011-02-25
|
41.11
|
2571830
|
|
2011-03-04
|
40.63
|
1904110
|
|
2011-03-07
|
38.88
|
4423920
|
|
2011-03-08
|
39.43
|
1685209
|
|
2011-03-09
|
38.49
|
1662542
|
|
2011-03-10
|
37.46
|
1822834
|
|
2011-03-11
|
37.38
|
2117554
|
|
2011-03-14
|
32.62
|
27246402
|
|
2011-03-15
|
32.57
|
23097872
|
|
2011-03-16
|
29.64
|
23142613
|
|
2011-03-17
|
28.1
|
20198548
|
|
2011-03-18
|
29.4
|
12626639
|
|
2011-03-21
|
31.71
|
15101975
|
|
2011-03-22
|
32.2
|
9427667
|
|
2011-03-23
|
31.59
|
4428366
|
|
2011-03-24
|
30.98
|
5009106
|
|
2011-03-25
|
31.17
|
3396727
|
|
2011-03-28
|
30.02
|
6737266
|
|
2011-03-29
|
29.71
|
6714747
|
|
2011-03-30
|
29.9
|
3704642
|
|
2011-03-31
|
30.04
|
3038608
|
|
2011-04-01
|
30.54
|
3662166
|
|
2011-04-04
|
30.83
|
2757573
|
|
2011-04-05
|
30.87
|
3934270
|
|
2011-04-06
|
30.46
|
2498512
|
|
2011-04-07
|
29.85
|
5437260
|
|
2011-04-08
|
29.85
|
2474968
|
|
2011-04-11
|
28.95
|
4834151
|
|
2011-04-12
|
28.24
|
8025497
|
|
2011-04-13
|
28.14
|
2858362
|
|
2011-04-14
|
28.04
|
2947983
|
|
2011-04-15
|
28.46
|
2673491
|
|
2011-04-18
|
28.12
|
2554586
|
|
2011-04-19
|
28.43
|
1811633
|
|
2011-04-20
|
29.02
|
2454894
|
|
2011-04-21
|
29.09
|
2418719
|
|
2011-04-25
|
28.97
|
1572062
|
|
2011-04-26
|
29.25
|
1435129
|
|
2011-04-27
|
29.47
|
1956999
|
|
2011-04-28
|
29.44
|
1959549
|
|
2011-04-29
|
29.48
|
1448701
|
|
2011-05-02
|
30.69
|
4990813
|
|
2011-05-03
|
30.06
|
4000466
|
|
2011-05-04
|
29.27
|
2597942
|
|
2011-05-05
|
28.58
|
2626340
|
|
2011-05-06
|
28.4
|
2482360
|
|
2011-05-09
|
28.99
|
2170289
|
|
2011-05-10
|
28.93
|
2036152
|
|
2011-05-11
|
27.73
|
3395504
|
|
2011-05-12
|
26.35
|
7036555
|
|
2011-05-13
|
26.24
|
2865982
|
|
2011-05-16
|
26.64
|
3030546
|
|
2011-05-17
|
26.72
|
3271943
|
|
2011-05-18
|
27.49
|
2822619
|
|
2011-05-19
|
27.41
|
2046037
|
|
2011-05-20
|
27.06
|
1970752
|
|
2011-05-23
|
27.32
|
2289290
|
|
2011-05-24
|
27.4
|
2266254
|
|
2011-05-25
|
28.42
|
3214220
|
|
2011-05-26
|
28.41
|
1579884
|
|
2011-05-27
|
28.93
|
1896107
|
|
2011-05-31
|
28.06
|
3861487
|
|
2011-06-01
|
28.17
|
3916866
|
|
2011-06-02
|
28.77
|
2987712
|
|
2011-06-03
|
28.15
|
1869231
|
|
2011-06-06
|
27.18
|
1892661
|
|
2011-06-07
|
27.15
|
1558903
|
|
2011-06-08
|
26.43
|
4171801
|
|
2011-06-09
|
26.58
|
3207172
|
|
2011-06-10
|
26.03
|
1942539
|
|
2011-06-13
|
25.21
|
3692972
|
|
2011-06-14
|
25.2
|
4343956
|
|
2011-06-15
|
24.65
|
2758455
|
|
2011-06-16
|
24.34
|
2588320
|
|
2011-06-17
|
23.81
|
4687920
|
|
2011-06-20
|
23.2
|
4719279
|
|
2011-06-21
|
24.65
|
3879721
|
|
2011-06-22
|
24.4
|
4122834
|
|
2011-06-23
|
24.71
|
4098856
|
|
2011-06-27
|
24.87
|
2111948
|
|
2011-06-28
|
25.3
|
1826577
|
|
2011-06-29
|
25.84
|
2339693
|
|
2011-06-30
|
26.35
|
2262197
|
|
2011-07-01
|
26.51
|
1350454
|
|
2011-07-05
|
26.41
|
2804248
|
|
2011-07-06
|
26.57
|
1638997
|
|
2011-07-07
|
26.58
|
1503356
|
|
2011-07-08
|
26.47
|
1547237
|
|
2011-07-11
|
25.51
|
2081700
|
|
2011-07-12
|
25.21
|
1984848
|
|
2011-07-13
|
25.76
|
2024362
|
|
2011-07-14
|
25.21
|
1725532
|
|
2011-07-15
|
25.34
|
1281198
|
|
2011-07-18
|
25.51
|
1627296
|
|
2011-07-19
|
26.12
|
1582158
|
|
2011-07-20
|
26.16
|
1006143
|
|
2011-07-21
|
26.99
|
1947121
|
|
2011-07-22
|
27.34
|
2045549
|
|
2011-07-25
|
27.88
|
3547896
|
|
2011-07-26
|
28.38
|
3502847
|
|
2011-07-27
|
27.23
|
2562677
|
|
2011-07-28
|
27.19
|
1597948
|
|
2011-07-29
|
26.56
|
1916211
|
|
2011-08-01
|
26.47
|
1295162
|
|
2011-08-02
|
25.67
|
1957950
|
|
2011-08-03
|
25.52
|
2080687
|
|
2011-08-04
|
24.24
|
3394941
|
|
2011-08-05
|
24.28
|
4736014
|
|
2011-08-08
|
22.47
|
7171453
|
|
2011-08-09
|
22.14
|
8686951
|
|
2011-08-10
|
21.67
|
6454466
|
|
2011-08-11
|
22.63
|
3829724
|
|
2011-08-12
|
22.64
|
2035690
|
|
2011-08-15
|
23.86
|
1955962
|
|
2011-08-16
|
22.74
|
2668860
|
|
2011-08-17
|
22.6
|
1373825
|
|
2011-08-18
|
21.53
|
2685972
|
|
2011-08-19
|
20.73
|
2618590
|
|
2011-08-22
|
20.79
|
2100906
|
|
2011-08-23
|
21.8
|
2718300
|
|
2011-08-24
|
22.21
|
1933790
|
|
2011-08-25
|
22.3
|
3093920
|
|
2011-08-26
|
22.31
|
3229797
|
|
2011-08-29
|
22.78
|
1437191
|
|
2011-08-30
|
23.03
|
1176909
|
|
2011-08-31
|
23.24
|
1494335
|
|
2011-09-01
|
23.31
|
1742321
|
|
2011-09-02
|
22.53
|
1661328
|
|
2011-09-06
|
22.19
|
2070053
|
|
2011-09-07
|
22.94
|
1473099
|
|
2011-09-08
|
22.49
|
1385176
|
|
2011-09-09
|
21.34
|
1812282
|
|
2011-09-12
|
20.7
|
2985107
|
|
2011-09-13
|
21.1
|
1471064
|
|
2011-09-14
|
20.92
|
1472723
|
|
2011-09-15
|
21.82
|
1677729
|
|
2011-09-16
|
21.66
|
1143683
|
|
2011-09-19
|
20.94
|
2086302
|
|
2011-09-20
|
20.33
|
2118374
|
|
2011-09-21
|
19.93
|
3271797
|
|
2011-09-22
|
18.9
|
4110731
|
|
2011-09-23
|
18.43
|
2465948
|
|
2011-09-26
|
19.03
|
2189809
|
|
2011-09-27
|
19.68
|
2615729
|
|
2011-09-28
|
18.44
|
1609808
|
|
2011-09-29
|
18.44
|
2166523
|
|
2011-09-30
|
18.32
|
3564183
|
|
2011-10-03
|
17.32
|
3132681
|
|
2011-10-04
|
17.92
|
4187335
|
|
2011-10-05
|
19.07
|
2163140
|
|
2011-10-06
|
19.71
|
2731371
|
|
2011-10-07
|
19.24
|
3310858
|
|
2011-10-10
|
20.25
|
1447270
|
|
2011-10-11
|
20.08
|
2155864
|
|
2011-10-12
|
20.79
|
1976251
|
|
2011-10-13
|
20.59
|
1922584
|
|
2011-10-14
|
21.22
|
2188314
|
|
2011-10-17
|
20.3
|
1745069
|
|
2011-10-18
|
21.21
|
2896795
|
|
2011-10-19
|
20.17
|
3004467
|
|
2011-10-20
|
19.65
|
2741766
|
|
2011-10-21
|
20.1
|
2853054
|
|
2011-10-24
|
20.89
|
2321432
|
|
2011-10-25
|
20.61
|
2740888
|
|
2011-10-26
|
20.89
|
2822799
|
|
2011-10-27
|
22.31
|
4403841
|
|
2011-10-28
|
22.61
|
2746745
|
|
2011-10-31
|
21.43
|
2528424
|
|
2011-11-01
|
20.61
|
3546597
|
|
2011-11-02
|
21.21
|
1763243
|
|
2011-11-03
|
21.7
|
3005020
|
|
2011-11-04
|
21.45
|
2799830
|
|
2011-11-07
|
20.11
|
5564975
|
|
2011-11-08
|
20.44
|
3452373
|
|
2011-11-09
|
19.34
|
3308386
|
|
2011-11-10
|
19.38
|
2282053
|
|
2011-11-11
|
19.8
|
1699522
|
|
2011-11-14
|
19.82
|
2314967
|
|
2011-11-15
|
20.14
|
2443124
|
|
2011-11-16
|
19.69
|
2471087
|
|
2011-11-17
|
18.92
|
2195701
|
|
2011-11-18
|
18.84
|
1558492
|
|
2011-11-21
|
18.15
|
2064828
|
|
2011-11-22
|
17.63
|
2095273
|
|
2011-11-23
|
16.86
|
2577676
|
|
2011-11-24
|
16.86
|
2577676
|
|
2011-11-25
|
16.66
|
1011448
|
|
2011-11-28
|
17.68
|
2308685
|
|
2011-11-29
|
17.49
|
2850689
|
|
2011-11-30
|
18.94
|
4047482
|
|
2011-12-01
|
18.8
|
1925145
|
|
2011-12-02
|
19.05
|
3258878
|
|
2011-12-05
|
19.15
|
1950822
|
|
2011-12-06
|
18.76
|
2358187
|
|
2011-12-07
|
18.77
|
2100160
|
|
2011-12-08
|
17.98
|
2045209
|
|
2011-12-09
|
18.49
|
1545243
|
|
2011-12-12
|
17.97
|
1840250
|
|
2011-12-13
|
17.42
|
2384996
|
|
2011-12-14
|
17.11
|
3068220
|
|
2011-12-15
|
17.23
|
2353233
|
|
2011-12-16
|
17.17
|
1699925
|
|
2011-12-19
|
17.1
|
2708495
|
|
2011-12-20
|
17.75
|
2425129
|
|
2011-12-21
|
18.03
|
2090790
|
|
2011-12-22
|
18.1
|
2264065
|
|
2011-12-23
|
17.96
|
1143718
|
|
2011-12-26
|
17.96
|
1143718
|
|
2011-12-27
|
17.72
|
1327665
|
|
2011-12-28
|
17.37
|
1846733
|
|
2011-12-29
|
17.74
|
1728223
|
|
2011-12-30
|
18.05
|
1278444
|
|
2012-01-02
|
18.05
|
1278444
|
|
2012-01-03
|
18.77
|
2116943
|
|
2012-01-04
|
19.07
|
2024191
|
|
2012-01-05
|
18.81
|
1928338
|
|
2012-01-06
|
18.56
|
1660857
|
|
2012-01-09
|
18.47
|
1850685
|
|
2012-01-10
|
18.74
|
3528332
|
|
2012-01-11
|
19.25
|
1983525
|
|
2012-01-12
|
20.29
|
3801940
|
|
2012-01-13
|
20.18
|
3065781
|
|
2012-01-16
|
20.18
|
3065781
|
|
2012-01-17
|
21.54
|
5519961
|
|
2012-01-18
|
22.65
|
5066976
|
|
2012-01-19
|
22.96
|
3046534
|
|
2012-01-20
|
22.99
|
3338455
|
|
2012-01-23
|
23.59
|
3647009
|
|
2012-01-24
|
23.32
|
3071008
|
|
2012-01-25
|
23.8
|
2789202
|
|
2012-01-26
|
23.61
|
2569959
|
|
2012-01-27
|
23.77
|
1538673
|
|
2012-01-30
|
23.55
|
1617128
|
|
2012-01-31
|
23.27
|
1883849
|
|
2012-02-01
|
23.48
|
1801947
|
|
2012-02-02
|
23.54
|
1850357
|
|
2012-02-03
|
23.76
|
1860687
|
|
2012-02-06
|
23.66
|
1670705
|
|
2012-02-07
|
23.64
|
1691018
|
|
2012-02-08
|
23.19
|
2178180
|
|
2012-02-09
|
23.4
|
3169359
|
|
2012-02-10
|
23.13
|
3161120
|
|
2012-02-13
|
22.81
|
2213236
|
|
2012-02-14
|
22.38
|
3051312
|
|
2012-02-15
|
22.63
|
2480881
|
|
2012-02-16
|
23.5
|
2446624
|
|
2012-02-17
|
24
|
3875146
|
|
2012-02-20
|
24
|
3875146
|
|
2012-02-21
|
25.19
|
4178879
|
|
2012-02-22
|
25.82
|
6053396
|
|
2012-02-23
|
25.14
|
3909307
|
|
2012-02-24
|
25.2
|
2643890
|
|
2012-02-27
|
24.93
|
1891590
|
|
2012-02-28
|
24.93
|
2108883
|
|
2012-02-29
|
24.56
|
2629778
|
|
2012-03-01
|
24.75
|
2742048
|
|
2012-03-02
|
24.19
|
2914914
|
|
2012-03-05
|
23.93
|
2373250
|
|
2012-03-06
|
22.96
|
2866902
|
|
2012-03-07
|
22.96
|
1452858
|
|
2012-03-08
|
23.34
|
1394679
|
|
2012-03-09
|
23.57
|
1797431
|
|
2012-03-12
|
23.69
|
2542874
|
|
2012-03-13
|
24.37
|
2752238
|
|
2012-03-14
|
22.85
|
5247194
|
|
2012-03-15
|
23.07
|
4039908
|
|
2012-03-16
|
23.19
|
2706065
|
|
2012-03-19
|
23.51
|
2421522
|
|
2012-03-20
|
23.44
|
2791258
|
|
2012-03-21
|
22.99
|
2524050
|
|
2012-03-22
|
22.62
|
3326396
|
|
2012-03-23
|
22.69
|
2291603
|
|
2012-03-26
|
22.82
|
4681750
|
|
2012-03-27
|
22.57
|
2482465
|
|
2012-03-28
|
21.71
|
3509583
|
|
2012-03-29
|
21.56
|
4766135
|
|
2012-03-30
|
21.49
|
2988756
|
|
2012-04-02
|
21.55
|
2444815
|
|
2012-04-03
|
20.9
|
2873859
|
|
2012-04-04
|
20.62
|
2495787
|
|
2012-04-05
|
20.43
|
1981496
|
|
2012-04-06
|
20.43
|
1981496
|
|
2012-04-09
|
20.13
|
1915613
|
|
2012-04-10
|
19.8
|
2261059
|
|
2012-04-11
|
19.7
|
2358897
|
|
2012-04-12
|
21.02
|
3810359
|
|
2012-04-13
|
20.49
|
2811271
|
|
2012-04-16
|
20.53
|
2019760
|
|
2012-04-17
|
21.36
|
3103572
|
|
2012-04-18
|
21.04
|
2648532
|
|
2012-04-19
|
21.18
|
2385024
|
|
2012-04-20
|
22.15
|
4704421
|
|
2012-04-23
|
21.5
|
2791858
|
|
2012-04-24
|
21.41
|
2315522
|
|
2012-04-25
|
21.9
|
1662353
|
|
2012-04-26
|
21.9
|
1821338
|
|
2012-04-27
|
22.28
|
1457898
|
|
2012-04-30
|
22.1
|
1840828
|
|
2012-05-01
|
22.77
|
3235012
|
|
2012-05-02
|
23.4
|
4543230
|
|
2012-05-03
|
23
|
3525509
|
|
2012-05-04
|
22.5
|
2064064
|
|
2012-05-07
|
22.52
|
1897405
|
|
2012-05-08
|
21.8
|
2841482
|
|
2012-05-09
|
21.69
|
2708919
|
|
2012-05-10
|
21.49
|
2237792
|
|
2012-05-11
|
21.56
|
2372972
|
|
2012-05-14
|
21.07
|
1910383
|
|
2012-05-15
|
19.88
|
3564447
|
|
2012-05-16
|
19.38
|
4183072
|
|
2012-05-17
|
19.08
|
3729568
|
|
2012-05-18
|
18.96
|
1774270
|
|
2012-05-21
|
19.45
|
1454129
|
|
2012-05-22
|
19.1
|
2532985
|
|
2012-05-23
|
19.24
|
3052450
|
|
2012-05-24
|
19.29
|
1784899
|
|
2012-05-25
|
19.17
|
1147161
|
|
2012-05-28
|
19.17
|
1147161
|
|
2012-05-29
|
19.84
|
1976846
|
|
2012-05-30
|
19.21
|
1623123
|
|
2012-05-31
|
19.17
|
2248221
|
|
2012-06-01
|
18.68
|
1852195
|
|
2012-06-04
|
18.5
|
1319114
|
|
2012-06-05
|
19.05
|
1054746
|
|
2012-06-06
|
19.64
|
1678900
|
|
2012-06-07
|
19.4
|
2229661
|
|
2012-06-08
|
19.23
|
1880729
|
|
2012-06-11
|
19
|
1858345
|
|
2012-06-12
|
19.5
|
1447821
|
|
2012-06-13
|
19.74
|
1904300
|
|
2012-06-14
|
19.97
|
1991364
|
|
2012-06-15
|
20.67
|
2090020
|
|
2012-06-18
|
20.88
|
1796908
|
|
2012-06-19
|
21.46
|
2129652
|
|
2012-06-20
|
21.2
|
1379119
|
|
2012-06-21
|
20.87
|
2443990
|
|
2012-06-22
|
21.3
|
1821238
|
|
2012-06-25
|
20.52
|
1569411
|
|
2012-06-26
|
20.76
|
1763076
|
|
2012-06-27
|
21.42
|
2536399
|
|
2012-06-28
|
21.69
|
2255141
|
|
2012-06-29
|
21.95
|
2702573
|
|
2012-07-02
|
21.78
|
2605135
|
|
2012-07-03
|
22.64
|
1804288
|
|
2012-07-04
|
22.64
|
1804288
|
|
2012-07-05
|
22.41
|
1769294
|
|
2012-07-06
|
22.22
|
1164674
|
|
2012-07-09
|
22.2
|
1201589
|
|
2012-07-10
|
21.93
|
1525259
|
|
2012-07-11
|
22.11
|
1217827
|
|
2012-07-12
|
21.85
|
2077518
|
|
2012-07-13
|
22.31
|
1690116
|
|
2012-07-16
|
22
|
1805634
|
|
2012-07-17
|
21.93
|
1777753
|
|
2012-07-18
|
22.07
|
1345972
|
|
2012-07-19
|
22.6
|
1876272
|
|
2012-07-20
|
22.56
|
1634182
|
|
2012-07-23
|
21.97
|
2391456
|
|
2012-07-24
|
21.49
|
1686308
|
|
2012-07-25
|
22.01
|
1696986
|
|
2012-07-26
|
22.35
|
1567029
|
|
2012-07-27
|
21.98
|
3897583
|
|
2012-07-30
|
21.6
|
2343825
|
|
2012-07-31
|
20.9
|
2101133
|
|
2012-08-01
|
20.34
|
2318435
|
|
2012-08-02
|
20.19
|
1887215
|
|
2012-08-03
|
20.63
|
2382065
|
|
2012-08-06
|
20.61
|
1418762
|
|
2012-08-07
|
20.96
|
1779278
|
|
2012-08-08
|
20.66
|
1193558
|
|
2012-08-09
|
20.75
|
1183811
|
|
2012-08-10
|
20.84
|
1333626
|
|
2012-08-13
|
20.41
|
1559313
|
|
2012-08-14
|
20.6
|
1671514
|
|
2012-08-15
|
21.15
|
2018686
|
|
2012-08-16
|
22.53
|
2795457
|
|
2012-08-17
|
22.54
|
1633279
|
|
2012-08-20
|
22.62
|
1413328
|
|
2012-08-21
|
22.77
|
3121700
|
|
2012-08-22
|
22.9
|
1908844
|
|
2012-08-23
|
22.93
|
2052142
|
|
2012-08-24
|
22.69
|
1324699
|
|
2012-08-27
|
22.43
|
1567317
|
|
2012-08-28
|
22.29
|
1769409
|
|
2012-08-29
|
22.19
|
1511880
|
|
2012-08-30
|
21.9
|
2354902
|
|
2012-08-31
|
21.86
|
1400059
|
|
2012-09-03
|
21.86
|
1400059
|
|
2012-09-04
|
21.47
|
1092027
|
|
2012-09-05
|
21.71
|
2225363
|
|
2012-09-06
|
21.81
|
1527427
|
|
2012-09-07
|
22.45
|
1090785
|
|
2012-09-10
|
22.3
|
1208504
|
|
2012-09-11
|
22.21
|
967535
|
|
2012-09-12
|
21.61
|
2505846
|
|
2012-09-13
|
21.97
|
1886295
|
|
2012-09-14
|
21.73
|
3053233
|
|
2012-09-17
|
21.62
|
1612065
|
|
2012-09-18
|
21.81
|
1911943
|
|
2012-09-19
|
21.58
|
1745736
|
|
2012-09-20
|
21.5
|
1115227
|
|
2012-09-21
|
21.19
|
1358588
|
|
2012-09-24
|
20.97
|
1357521
|
|
2012-09-25
|
20.64
|
2028128
|
|
2012-09-26
|
19.62
|
3185799
|
|
2012-09-27
|
20.07
|
2680179
|
|
2012-09-28
|
19.45
|
2457697
|
|
2012-10-01
|
19.64
|
3264965
|
|
2012-10-02
|
20.04
|
3421019
|
|
2012-10-03
|
19.38
|
1787914
|
|
2012-10-04
|
19.7
|
1234242
|
|
2012-10-05
|
19.47
|
1429046
|
|
2012-10-08
|
19.36
|
888953
|
|
2012-10-09
|
19.3
|
1435311
|
|
2012-10-10
|
19.22
|
1282485
|
|
2012-10-11
|
19.2
|
1053513
|
|
2012-10-12
|
19.07
|
1027225
|
|
2012-10-15
|
19.14
|
1297805
|
|
2012-10-16
|
19.43
|
1006693
|
|
2012-10-17
|
19.67
|
1788617
|
|
2012-10-18
|
19.84
|
1441093
|
|
2012-10-19
|
19.28
|
1200846
|
|
2012-10-22
|
19.13
|
1200832
|
|
2012-10-23
|
18.77
|
1195123
|
|
2012-10-24
|
18.54
|
1389654
|
|
2012-10-25
|
18.94
|
1174495
|
|
2012-10-26
|
18.93
|
1011237
|
|
2012-10-31
|
19.35
|
2027188
|
|
2012-11-01
|
18.47
|
5837496
|
|
2012-11-02
|
18.56
|
1951073
|
|
2012-11-05
|
18.32
|
1380515
|
|
2012-11-06
|
18.46
|
1299820
|
|
2012-11-07
|
17.95
|
2235988
|
|
2012-11-08
|
17.22
|
2145201
|
|
2012-11-09
|
17.54
|
2498160
|
|
2012-11-12
|
17.67
|
1131460
|
|
2012-11-13
|
17.35
|
1104883
|
|
2012-11-14
|
16.77
|
1914463
|
|
2012-11-15
|
16.72
|
1845355
|
|
2012-11-16
|
16.85
|
1487579
|
|
2012-11-19
|
17.17
|
1143781
|
|
2012-11-20
|
16.94
|
1059352
|
|
2012-11-21
|
16.82
|
923519
|
|
2012-11-22
|
16.82
|
923519
|
|
2012-11-23
|
17.48
|
933974
|
|
2012-11-26
|
17.43
|
1457169
|
|
2012-11-27
|
17.61
|
1746940
|
|
2012-11-28
|
18.23
|
3223349
|
|
2012-11-29
|
18.55
|
2393898
|
|
2012-11-30
|
18.18
|
1662091
|
|
2012-12-03
|
18.0801
|
1723134
|
|
2012-12-04
|
18.39
|
1478109
|
|
2012-12-05
|
18.6
|
2381153
|
|
2012-12-06
|
18.77
|
1249705
|
|
2012-12-07
|
18.64
|
1051394
|
|
2012-12-10
|
18.87
|
1390426
|
|
2012-12-11
|
19.25
|
1670409
|
|
2012-12-12
|
19.46
|
1727260
|
|
2012-12-13
|
19.44
|
1299962
|
|
2012-12-14
|
19.43
|
1488783
|
|
2012-12-17
|
20.15
|
2679398
|
|
2012-12-18
|
20.3
|
1813834
|
|
2012-12-19
|
20.74
|
2479976
|
|
2012-12-20
|
20.83
|
1874245
|
|
2012-12-21
|
19.99
|
3022173
|
|
2012-12-24
|
19.91
|
1042981
|
|
2012-12-25
|
19.91
|
1042981
|
|
2012-12-26
|
19.75
|
957763
|
|
2012-12-27
|
19.62
|
1382906
|
|
2012-12-28
|
19.27
|
1546540
|
|
2012-12-31
|
19.72
|
1235161
|
|
2013-01-01
|
19.72
|
1235161
|
|
2013-01-02
|
20.22
|
1809871
|
|
2013-01-03
|
19.98
|
1226943
|
|
2013-01-04
|
19.57
|
1945497
|
|
2013-01-07
|
19.93
|
1281080
|
|
2013-01-08
|
19.79
|
1051486
|
|
2013-01-09
|
20.21
|
1315867
|
|
2013-01-10
|
20.78
|
2169505
|
|
2013-01-11
|
20.45
|
1217161
|
|
2013-01-14
|
21.22
|
2710563
|
|
2013-01-15
|
21.48
|
2450031
|
|
2013-01-16
|
21.1
|
1623679
|
|
2013-01-17
|
21.31
|
1560600
|
|
2013-01-18
|
21.53
|
1265824
|
|
2013-01-21
|
21.53
|
1265824
|
|
2013-01-22
|
21.51
|
991774
|
|
2013-01-23
|
21.4
|
1078986
|
|
2013-01-24
|
21.52
|
1041823
|
|
2013-01-25
|
21.39
|
848539
|
|
2013-01-28
|
21.06
|
1185345
|
|
2013-01-29
|
21.24
|
2311861
|
|
2013-01-30
|
21.57
|
1886463
|
|
2013-01-31
|
21.55
|
1557088
|
|
2013-02-01
|
21.74
|
1654615
|
|
2013-02-04
|
21.77
|
1897605
|
|
2013-02-05
|
21.71
|
1711214
|
|
2013-02-06
|
21.87
|
1197034
|
|
2013-02-07
|
21.72
|
1246942
|
|
2013-02-08
|
21.64
|
1442911
|
|
2013-02-11
|
20.95
|
3215504
|
|
2013-02-12
|
21.02
|
2710701
|
|
2013-02-13
|
21.04
|
1916171
|
|
2013-02-14
|
21.5
|
1397343
|
|
2013-02-15
|
21.61
|
1395270
|
|
2013-02-19
|
22.28
|
1911360
|
|
2013-02-20
|
21.81
|
3756868
|
|
2013-02-21
|
21.88
|
2462739
|
|
2013-02-22
|
21.99
|
1578211
|
|
2013-02-25
|
21.57
|
2495751
|
|
2013-02-26
|
21.08
|
2861634
|
|
2013-02-27
|
21.55
|
2029037
|
|
2013-02-28
|
21.32
|
1437849
|
|
2013-03-01
|
20.89
|
2059993
|
|
2013-03-04
|
20.5
|
1665051
|
|
2013-03-05
|
20.66
|
1871028
|
|
2013-03-06
|
20.84
|
1532650
|
|
2013-03-07
|
20.94
|
1339322
|
|
2013-03-08
|
20.99
|
1423152
|
|
2013-03-11
|
21.51
|
2281445
|
|
2013-03-12
|
21.53
|
1596401
|
|
2013-03-13
|
21.14
|
1618168
|
|
2013-03-14
|
21.12
|
1561294
|
|
2013-03-15
|
21.42
|
1425139
|
|
2013-03-18
|
21.15
|
1270095
|
|
2013-03-19
|
21.04
|
1171333
|
|
2013-03-20
|
21.18
|
762513
|
|
2013-03-21
|
21.19
|
1368679
|
|
2013-03-22
|
21.5
|
1475140
|
|
2013-03-25
|
21.33
|
1152882
|
|
2013-03-26
|
21.13
|
1353451
|
|
2013-03-27
|
21.13
|
721214
|
|
2013-03-28
|
20.78
|
1278646
|
|
2013-04-01
|
20.49
|
1045713
|
|
2013-04-02
|
20.41
|
1374825
|
|
2013-04-03
|
19.47
|
2702818
|
|
2013-04-04
|
19.58
|
1156924
|
|
2013-04-05
|
19.48
|
1359689
|
|
2013-04-08
|
19.44
|
1496631
|
|
2013-04-09
|
19.81
|
1492189
|
|
2013-04-10
|
19.76
|
1588534
|
|
2013-04-11
|
19.59
|
1394366
|
|
2013-04-12
|
18.93
|
1967593
|
|
2013-04-15
|
18.08
|
2746357
|
|
2013-04-16
|
18.26
|
1720443
|
|
2013-04-17
|
17.67
|
2843891
|
|
2013-04-18
|
17.76
|
1383056
|
|
2013-04-19
|
17.73
|
1275222
|
|
2013-04-22
|
18.03
|
1866894
|
|
2013-04-23
|
18.25
|
1841838
|
|
2013-04-24
|
19.31
|
2473624
|
|
2013-04-25
|
19.02
|
1666987
|
|
2013-04-26
|
18.84
|
1580335
|
|
2013-04-29
|
18.99
|
1025125
|
|
2013-04-30
|
19.51
|
1628150
|
|
2013-05-01
|
19.39
|
2223209
|
|
2013-05-02
|
19.34
|
1530244
|
|
2013-05-03
|
19.81
|
1790905
|
|
2013-05-06
|
19.96
|
1248659
|
|
2013-05-07
|
20.3
|
1585039
|
|
2013-05-08
|
20.77
|
1334676
|
|
2013-05-09
|
20.56
|
1402289
|
|
2013-05-10
|
20.9
|
1419269
|
|
2013-05-13
|
20.78
|
1446466
|
|
2013-05-14
|
20.75
|
1293590
|
|
2013-05-15
|
21
|
1480495
|
|
2013-05-16
|
21.17
|
1922414
|
|
2013-05-17
|
21.25
|
1069687
|
|
2013-05-20
|
21.57
|
865858
|
|
2013-05-21
|
22.29
|
2556516
|
|
2013-05-22
|
22.14
|
3223989
|
|
2013-05-23
|
21.8
|
2022987
|
|
2013-05-24
|
21.96
|
1252829
|
|
2013-05-28
|
21.9
|
1102593
|
|
2013-05-29
|
21.97
|
1096271
|
|
2013-05-30
|
22.14
|
1343984
|
|
2013-05-31
|
21.67
|
1454915
|
|
2013-06-03
|
21.78
|
951142
|
|
2013-06-04
|
21.57
|
1238790
|
|
2013-06-05
|
21.31
|
1325900
|
|
2013-06-06
|
21.59
|
1074765
|
|
2013-06-07
|
21.63
|
834709
|
|
2013-06-10
|
21.6
|
1139995
|
|
2013-06-11
|
20.95
|
1655415
|
|
2013-06-12
|
20.56
|
1510620
|
|
2013-06-13
|
20.87
|
1709823
|
|
2013-06-14
|
20.87
|
1582247
|
|
2013-06-17
|
21.24
|
1233231
|
|
2013-06-18
|
21.57
|
1300016
|
|
2013-06-19
|
20.89
|
1167355
|
|
2013-06-20
|
20.66
|
1820483
|
|
2013-06-21
|
20.54
|
1597065
|
|
2013-06-24
|
20.3
|
1510419
|
|
2013-06-25
|
20.75
|
1259403
|
|
2013-06-26
|
20.68
|
1589811
|
|
2013-06-27
|
20.7
|
880086
|
|
2013-06-28
|
20.66
|
922765
|
|
2013-07-01
|
20.66
|
368324
|
|
2013-07-02
|
20.67
|
969173
|
|
2013-07-03
|
20.68
|
372978
|
|
2013-07-05
|
20.71
|
661592
|
|
2013-07-08
|
21.47
|
1616642
|
|
2013-07-09
|
21.96
|
1401503
|
|
2013-07-10
|
21.91
|
763345
|
|
2013-07-11
|
22.16
|
1203728
|
|
2013-07-12
|
21.93
|
1048688
|
|
2013-07-15
|
21.35
|
1439393
|
|
2013-07-16
|
20.97
|
1702627
|
|
2013-07-17
|
20.99
|
1397720
|
|
2013-07-18
|
21.29
|
799915
|
|
2013-07-19
|
21.23
|
984943
|
|
2013-07-22
|
21.98
|
2192000
|
|
2013-07-23
|
21.22
|
2593897
|
|
2013-07-24
|
21.09
|
880762
|
|
2013-07-25
|
21.24
|
691754
|
|
2013-07-26
|
21.32
|
1589190
|
|
2013-07-29
|
20.59
|
1525703
|
|
2013-07-30
|
20.74
|
1222627
|
|
2013-07-31
|
20.32
|
1192002
|
|
2013-08-01
|
19.83
|
1702996
|
|
2013-08-02
|
19.81
|
1052651
|
|
2013-08-05
|
19.56
|
828037
|
|
2013-08-06
|
19.32
|
1000235
|
|
2013-08-07
|
19.25
|
686301
|
|
2013-08-08
|
19.72
|
1279122
|
|
2013-08-09
|
19.67
|
969791
|
|
2013-08-12
|
19.76
|
713635
|
|
2013-08-13
|
19.83
|
910492
|
|
2013-08-14
|
19.96
|
854025
|
|
2013-08-15
|
19.94
|
1153951
|
|
2013-08-16
|
19.76
|
986680
|
|
2013-08-19
|
19.33
|
966077
|
|
2013-08-20
|
19.66
|
838915
|
|
2013-08-21
|
19.32
|
1609601
|
|
2013-08-22
|
19.27
|
626757
|
|
2013-08-23
|
19.52
|
671538
|
|
2013-08-26
|
19.45
|
489438
|
|
2013-08-27
|
19.24
|
723962
|
|
2013-08-28
|
19.11
|
720401
|
|
2013-08-29
|
19.08
|
627851
|
|
2013-08-30
|
19.04
|
674071
|
|
2013-09-03
|
19.21
|
671759
|
|
2013-09-04
|
19.26
|
857277
|
|
2013-09-05
|
19.51
|
573442
|
|
2013-09-06
|
19.7
|
771849
|
|
2013-09-09
|
19.66
|
702152
|
|
2013-09-10
|
20.59
|
1298165
|
|
2013-09-11
|
20.29
|
776374
|
|
2013-09-12
|
20.27
|
793441
|
|
2013-09-13
|
19.91
|
635511
|
|
2013-09-16
|
19.99
|
528328
|
|
2013-09-17
|
19.88
|
484993
|
|
2013-09-18
|
19.66
|
2242571
|
|
2013-09-19
|
19.52
|
1309488
|
|
2013-09-20
|
19.38
|
1143138
|
|
2013-09-23
|
19.16
|
810877
|
|
2013-09-24
|
18.81
|
973440
|
|
2013-09-25
|
18.52
|
1298692
|
|
2013-09-26
|
18.57
|
1824231
|
|
2013-09-27
|
18.35
|
1851322
|
|
2013-09-30
|
18.07
|
1826382
|
|
2013-10-01
|
18.36
|
1327353
|
|
2013-10-02
|
18.29
|
845879
|
|
2013-10-03
|
18.14
|
749062
|
|
2013-10-04
|
18.26
|
759901
|
|
2013-10-07
|
17.94
|
699452
|
|
2013-10-08
|
17.83
|
1860851
|
|
2013-10-09
|
17.71
|
1611389
|
|
2013-10-10
|
17.65
|
1731522
|
|
2013-10-11
|
17.49
|
1494774
|
|
2013-10-14
|
17.85
|
1813117
|
|
2013-10-15
|
17.52
|
1639338
|
|
2013-10-16
|
17.65
|
1384441
|
|
2013-10-17
|
18.18
|
1976988
|
|
2013-10-18
|
18.35
|
1768137
|
|
2013-10-21
|
18.31
|
1193127
|
|
2013-10-22
|
18.5
|
1138426
|
|
2013-10-23
|
18.22
|
690458
|
|
2013-10-24
|
18.41
|
688611
|
|
2013-10-25
|
18.41
|
1691329
|
|
2013-10-28
|
18.51
|
880431
|
|
2013-10-29
|
18.16
|
1197877
|
|
2013-10-30
|
18.97
|
4682686
|
|
2013-10-31
|
19
|
1334305
|
|
2013-11-01
|
18.94
|
879112
|
|
2013-11-04
|
18.92
|
944869
|
|
2013-11-05
|
18.62
|
1356016
|
|
2013-11-06
|
19.05
|
1432025
|
|
2013-11-07
|
18.98
|
1791669
|
|
2013-11-08
|
19.13
|
1255164
|
|
2013-11-11
|
19
|
823327
|
|
2013-11-12
|
18.97
|
1809564
|
|
2013-11-13
|
19.02
|
788193
|
|
2013-11-14
|
18.99
|
1580317
|
|
2013-11-15
|
19.08
|
1314629
|
|
2013-11-18
|
19.4
|
2134972
|
|
2013-11-19
|
19.44
|
1780828
|
|
2013-11-20
|
19.91
|
2532775
|
|
2013-11-21
|
20.09
|
2430575
|
|
2013-11-22
|
20.49
|
3413475
|
|
2013-11-25
|
20.55
|
2558951
|
|
2013-11-26
|
20.11
|
1753626
|
|
2013-11-27
|
20.22
|
1384862
|
|
2013-11-28
|
20.22
|
1384862
|
|
2013-11-29
|
20.51
|
888519
|
|
2013-12-02
|
20.58
|
1350670
|
|
2013-12-03
|
20.28
|
1198991
|
|
2013-12-04
|
20.13
|
1347726
|
|
2013-12-05
|
20.08
|
1188781
|
|
2013-12-06
|
20.43
|
1649132
|
|
2013-12-09
|
20.84
|
1615595
|
|
2013-12-10
|
21.03
|
1719106
|
|
2013-12-11
|
20.66
|
2463151
|
|
2013-12-12
|
20.75
|
1252969
|
|
2013-12-13
|
20.83
|
1253440
|
|
2013-12-16
|
21.1
|
1898167
|
|
2013-12-17
|
20.96
|
1516650
|
|
2013-12-18
|
20.83
|
2204733
|
|
2013-12-19
|
20.88
|
1985995
|
|
2013-12-20
|
20.74
|
1651888
|
|
2013-12-23
|
20.83
|
714877
|
|
2013-12-24
|
20.82
|
639597
|
|
2013-12-26
|
20.75
|
527133
|
|
2013-12-27
|
20.58
|
1034940
|
|
2013-12-30
|
20.9
|
1438717
|
|
2013-12-31
|
20.77
|
908814
|
|
2014-01-02
|
20.33
|
1120649
|
|
2014-01-03
|
20.11
|
1254704
|
|
2014-01-06
|
19.87
|
1297212
|
|
2014-01-07
|
20.13
|
1467556
|
|
2014-01-08
|
20.19
|
1932798
|
|
2014-01-09
|
20.08
|
887017
|
|
2014-01-10
|
20.27
|
2115382
|
|
2014-01-13
|
20.08
|
1675710
|
|
2014-01-14
|
20.79
|
3172183
|
|
2014-01-15
|
21.51
|
2810553
|
|
2014-01-16
|
22.16
|
3171626
|
|
2014-01-17
|
21.95
|
3215840
|
|
2014-01-20
|
21.95
|
3215840
|
|
2014-01-21
|
23.08
|
4097057
|
|
2014-01-22
|
22.62
|
3040801
|
|
2014-01-23
|
22.14
|
2166097
|
|
2014-01-24
|
21.88
|
1925380
|
|
2014-01-27
|
22.26
|
3427400
|
|
2014-01-28
|
21.99
|
2638058
|
|
2014-01-29
|
21.83
|
1535448
|
|
2014-01-30
|
22
|
1521659
|
|
2014-01-31
|
21.22
|
2748450
|
|
2014-02-03
|
20.19
|
4350312
|
|
2014-02-04
|
20.47
|
2155821
|
|
2014-02-05
|
20.36
|
1696923
|
|
2014-02-06
|
20.51
|
1373620
|
|
2014-02-07
|
21.2
|
3407106
|
|
2014-02-10
|
20.55
|
9300346
|
|
2014-02-11
|
20.78
|
3039655
|
|
2014-02-12
|
21.22
|
3076234
|
|
2014-02-13
|
21.3
|
2566266
|
|
2014-02-14
|
21.71
|
3091967
|
|
2014-02-18
|
21.67
|
3394022
|
|
2014-02-19
|
21.45
|
2175027
|
|
2014-02-20
|
21
|
2127758
|
|
2014-02-21
|
21.15
|
2312920
|
|
2014-02-24
|
21.19
|
2161992
|
|
2014-02-25
|
22.92
|
7030570
|
|
2014-02-26
|
24
|
7654391
|
|
2014-02-27
|
24
|
3997702
|
|
2014-02-28
|
24.26
|
2511561
|
|
2014-03-03
|
24.58
|
3807359
|
|
2014-03-04
|
24.88
|
3292121
|
|
2014-03-05
|
24.34
|
3975464
|
|
2014-03-06
|
24.35
|
2689517
|
|
2014-03-07
|
24.22
|
1797053
|
|
2014-03-10
|
24.58
|
1768302
|
|
2014-03-11
|
24.01
|
3062705
|
|
2014-03-12
|
24.23
|
1998262
|
|
2014-03-13
|
24.98
|
5150158
|
|
2014-03-14
|
23.83
|
4141777
|
|
2014-03-17
|
24.2
|
1977109
|
|
2014-03-18
|
24.44
|
1398279
|
|
2014-03-19
|
23.91
|
2589209
|
|
2014-03-20
|
23.94
|
1299167
|
|
2014-03-21
|
23.92
|
3210413
|
|
2014-03-24
|
23.88
|
1948903
|
|
2014-03-25
|
23.2
|
3241499
|
|
2014-03-26
|
22.8
|
2998181
|
|
2014-03-27
|
22.88
|
1725821
|
|
2014-03-28
|
23.01
|
1228657
|
|
2014-03-31
|
22.9
|
1952813
|
|
2014-04-01
|
24.03
|
4111721
|
|
2014-04-02
|
24.09
|
2220249
|
|
2014-04-03
|
24.25
|
1444758
|
|
2014-04-04
|
24.51
|
2385225
|
|
2014-04-07
|
23.11
|
3035870
|
|
2014-04-08
|
23.58
|
2319208
|
|
2014-04-09
|
23.58
|
1318878
|
|
2014-04-10
|
23.15
|
1861438
|
|
2014-04-11
|
22.96
|
1794518
|
|
2014-04-14
|
23.15
|
1168090
|
|
2014-04-15
|
22.69
|
2461993
|
|
2014-04-16
|
22.69
|
2194280
|
|
2014-04-17
|
22.8
|
1307295
|
|
2014-04-21
|
23.36
|
1495610
|
|
2014-04-22
|
23.37
|
1793978
|
|
2014-04-23
|
23
|
1929363
|
|
2014-04-24
|
22.86
|
1178049
|
|
2014-04-25
|
22.34
|
1399922
|
|
2014-04-28
|
21.89
|
2786578
|
|
2014-04-29
|
21.27
|
5689150
|
|
2014-04-30
|
21.29
|
3868169
|
|
2014-05-01
|
21.11
|
2880633
|
|
2014-05-02
|
21.06
|
1262018
|
|
2014-05-05
|
20.6
|
1831093
|
|
2014-05-06
|
20.4
|
1747882
|
|
2014-05-07
|
20.2
|
1389058
|
|
2014-05-08
|
19.91
|
1825799
|
|
2014-05-09
|
20.33
|
2244327
|
|
2014-05-12
|
20.63
|
1934058
|
|
2014-05-13
|
20.2
|
1375559
|
|
2014-05-14
|
20.17
|
1167254
|
|
2014-05-15
|
19.89
|
1958958
|
|
2014-05-16
|
19.75
|
1070234
|
|
2014-05-19
|
19.89
|
1409595
|
|
2014-05-20
|
19.2
|
2631729
|
|
2014-05-21
|
19.24
|
1625774
|
|
2014-05-22
|
19.15
|
1596415
|
|
2014-05-23
|
19.08
|
1260017
|
|
2014-05-27
|
19.58
|
1971244
|
|
2014-05-28
|
19.61
|
1754556
|
|
2014-05-29
|
20.06
|
2060399
|
|
2014-05-30
|
20
|
1701635
|
|
2014-06-02
|
19.83
|
1606850
|
|
2014-06-03
|
19.53
|
1177014
|
|
2014-06-04
|
19.62
|
1592262
|
|
2014-06-05
|
18.78
|
3615470
|
|
2014-06-06
|
19.21
|
4073902
|
|
2014-06-09
|
19.52
|
1875664
|
|
2014-06-10
|
19.3
|
959400
|
|
2014-06-11
|
19.59
|
1258904
|
|
2014-06-12
|
19.7
|
1849916
|
|
2014-06-13
|
19.65
|
926190
|
|
2014-06-16
|
19.7
|
846239
|
|
2014-06-17
|
19.64
|
956923
|
|
2014-06-18
|
19.88
|
1187635
|
|
2014-06-19
|
19.54
|
1802724
|
|
2014-06-20
|
19.76
|
1171173
|
|
2014-06-23
|
19.8
|
908571
|
|
2014-06-24
|
19.41
|
1247724
|
|
2014-06-25
|
19.2
|
1009809
|
|
2014-06-26
|
19.28
|
911378
|
|
2014-06-27
|
19.57
|
748311
|
|
2014-06-30
|
19.61
|
729263
|
|
2014-07-01
|
19.67
|
938808
|
|
2014-07-02
|
19.82
|
996943
|
|
2014-07-03
|
20.06
|
928012
|
|
2014-07-04
|
20.06
|
928012
|
|
2014-07-07
|
19.99
|
1024040
|
|
2014-07-08
|
20.06
|
1242627
|
|
2014-07-09
|
19.67
|
1176268
|
|
2014-07-10
|
19.22
|
2061694
|
|
2014-07-11
|
19.02
|
1503842
|
|
2014-07-14
|
19.31
|
1494288
|
|
2014-07-15
|
19.2
|
1037995
|
|
2014-07-16
|
20.17
|
2884731
|
|
2014-07-17
|
20.28
|
2407098
|
|
2014-07-18
|
20.42
|
2149341
|
|
2014-07-21
|
21.28
|
4895108
|
|
2014-07-22
|
21.34
|
2334657
|
|
2014-07-23
|
21.4
|
2157138
|
|
2014-07-24
|
21.3
|
1475051
|
|
2014-07-25
|
20.86
|
2443204
|
|
2014-07-28
|
20.89
|
1087671
|
|
2014-07-29
|
20.67
|
1059005
|
|
2014-07-30
|
20.54
|
1561206
|
|
2014-07-31
|
20.16
|
1778194
|
|
2014-08-01
|
19.33
|
3065614
|
|
2014-08-04
|
19.56
|
1017055
|
|
2014-08-05
|
19.38
|
1475442
|
|
2014-08-06
|
19.41
|
1053063
|
|
2014-08-07
|
19.06
|
1499788
|
|
2014-08-08
|
19.26
|
1312026
|
|
2014-08-11
|
19.48
|
1216114
|
|
2014-08-12
|
19.38
|
1005408
|
|
2014-08-13
|
20.05
|
1844965
|
|
2014-08-14
|
20.28
|
1339400
|
|
2014-08-15
|
20.56
|
1307844
|
|
2014-08-18
|
20.71
|
1315543
|
|
2014-08-19
|
20.24
|
1278635
|
|
2014-08-20
|
20.56
|
1021687
|
|
2014-08-21
|
19.79
|
2736720
|
|
2014-08-22
|
19.93
|
1365762
|
|
2014-08-25
|
20.09
|
828265
|
|
2014-08-26
|
19.99
|
726796
|
|
2014-08-27
|
19.47
|
1801498
|
|
2014-08-28
|
19.35
|
1377048
|
|
2014-08-29
|
19.57
|
1127847
|
|
2014-09-02
|
19.25
|
1426496
|
|
2014-09-03
|
19.46
|
1556213
|
|
2014-09-04
|
19.33
|
994846
|
|
2014-09-05
|
19.28
|
1002597
|
|
2014-09-08
|
18.93
|
1771883
|
|
2014-09-09
|
18.69
|
2224895
|
|
2014-09-10
|
18.88
|
1681836
|
|
2014-09-11
|
18.75
|
1299299
|
|
2014-09-12
|
19.13
|
2011269
|
|
2014-09-15
|
18.69
|
1380685
|
|
2014-09-16
|
19.19
|
2860774
|
|
2014-09-17
|
19.59
|
2817704
|
|
2014-09-18
|
19.76
|
1840959
|
|
2014-09-19
|
19.16
|
2395119
|
|
2014-09-22
|
18.66
|
1635628
|
|
2014-09-23
|
18.19
|
2427794
|
|
2014-09-24
|
18.03
|
2387128
|
|
2014-09-25
|
17.74
|
2170132
|
|
2014-09-26
|
17.7
|
1461062
|
|
2014-09-29
|
17.91
|
1642576
|
|
2014-09-30
|
17.66
|
1480664
|
|
2014-10-01
|
17.65
|
1961963
|
|
2014-10-02
|
17.67
|
1877856
|
|
2014-10-03
|
17.36
|
1228701
|
|
2014-10-06
|
17.28
|
1790813
|
|
2014-10-07
|
16.59
|
2646005
|
|
2014-10-08
|
16.91
|
2106394
|
|
2014-10-09
|
16.37
|
1838233
|
|
2014-10-10
|
16.04
|
2114371
|
|
2014-10-13
|
15.88
|
2433718
|
|
2014-10-14
|
15.79
|
1997011
|
|
2014-10-15
|
15.97
|
2663566
|
|
2014-10-16
|
15.93
|
2999478
|
|
2014-10-17
|
16.49
|
2717586
|
|
2014-10-20
|
16.53
|
853124
|
|
2014-10-21
|
17.1
|
1858285
|
|
2014-10-22
|
16.57
|
1864372
|
|
2014-10-23
|
16.58
|
3757273
|
|
2014-10-24
|
16.78
|
932484
|
|
2014-10-27
|
16.77
|
1193225
|
|
2014-10-28
|
17.5
|
2113910
|
|
2014-10-29
|
16.91
|
2569159
|
|
2014-10-30
|
16.9
|
1626444
|
|
2014-10-31
|
17.38
|
1597782
|
|
2014-11-03
|
16.86
|
1304416
|
|
2014-11-04
|
16.29
|
1639314
|
|
2014-11-05
|
16.84
|
1890297
|
|
2014-11-06
|
16.73
|
949175
|
|
2014-11-07
|
18.75
|
4718594
|
|
2014-11-10
|
19.2
|
4262284
|
|
2014-11-11
|
19.58
|
3383444
|
|
2014-11-12
|
19.2
|
2379908
|
|
2014-11-13
|
18.25
|
2936437
|
|
2014-11-14
|
18.9
|
2538612
|
|
2014-11-17
|
19
|
2889948
|
|
2014-11-18
|
18.89
|
2094105
|
|
2014-11-19
|
19.06
|
1447241
|
|
2014-11-20
|
19.65
|
1726464
|
|
2014-11-21
|
19.64
|
1990089
|
|
2014-11-24
|
19.02
|
3597900
|
|
2014-11-25
|
19.31
|
2788443
|
|
2014-11-26
|
19.36
|
1547315
|
|
2014-11-28
|
18.59
|
1493908
|
|
2014-12-01
|
18.29
|
2416105
|
|
2014-12-02
|
17.62
|
2215057
|
|
2014-12-03
|
17.67
|
1988002
|
|
2014-12-04
|
17.16
|
1329957
|
|
2014-12-05
|
17
|
1831470
|
|
2014-12-08
|
16.24
|
2743366
|
|
2014-12-09
|
16.38
|
2649482
|
|
2014-12-10
|
15.74
|
2584644
|
|
2014-12-11
|
15.57
|
1838706
|
|
2014-12-12
|
15.35
|
1529889
|
|
2014-12-15
|
15.07
|
1716330
|
|
2014-12-16
|
15.01
|
2449782
|
|
2014-12-17
|
15.4
|
3475556
|
|
2014-12-18
|
16.15
|
3069892
|
|
2014-12-19
|
16.44
|
2182291
|
|
2014-12-22
|
16.21
|
1410776
|
|
2014-12-23
|
16.46
|
1579598
|
|
2014-12-24
|
16.53
|
797436
|
|
2014-12-26
|
16.37
|
908727
|
|
2014-12-29
|
16.54
|
2384814
|
|
2014-12-30
|
16.39
|
2068230
|
|
2014-12-31
|
16.41
|
1433632
|
|
2015-01-02
|
16.37
|
1139617
|
|
2015-01-05
|
15.87
|
1905817
|
|
2015-01-06
|
15.83
|
1445349
|
|
2015-01-07
|
15.69
|
1209235
|
|
2015-01-08
|
16.04
|
1743939
|
|
2015-01-09
|
15.75
|
1459032
|
|
2015-01-12
|
15.45
|
1582086
|
|
2015-01-13
|
14.76
|
3857193
|
|
2015-01-14
|
14.2
|
4090299
|
|
2015-01-15
|
14.02
|
2626309
|
|
2015-01-16
|
14.35
|
1802658
|
|
2015-01-20
|
14.05
|
2826248
|
|
2015-01-21
|
14.32
|
1939202
|
|
2015-01-22
|
14.34
|
1171454
|
|
2015-01-23
|
14.31
|
1680266
|
|
2015-01-26
|
14.26
|
1376376
|
|
2015-01-27
|
14.59
|
1925524
|
|
2015-01-28
|
14.1
|
2264027
|
|
2015-01-29
|
13.91
|
2430036
|
|
2015-01-30
|
14.02
|
2412028
|
|
2015-02-02
|
15.15
|
3247460
|
|
2015-02-03
|
15.29
|
3146409
|
|
2015-02-04
|
14.98
|
2302347
|
|
2015-02-05
|
15.24
|
2350039
|
|
2015-02-06
|
15.07
|
2685752
|
|
2015-02-09
|
15.35
|
3772693
|
|
2015-02-10
|
15.82
|
2477555
|
|
2015-02-11
|
15.21
|
2401991
|
|
2015-02-12
|
15.42
|
2549100
|
|
2015-02-13
|
15.67
|
1494519
|
|
2015-02-17
|
16.19
|
2112317
|
|
2015-02-18
|
15.94
|
951913
|
|
2015-02-19
|
15.94
|
842621
|
|
2015-02-20
|
15.68
|
963414
|
|
2015-02-23
|
15.59
|
965454
|
|
2015-02-24
|
15.94
|
1265769
|
|
2015-02-25
|
15.66
|
1232883
|
|
2015-02-26
|
15.27
|
1171834
|
|
2015-02-27
|
15.45
|
1129044
|
|
2015-03-02
|
15.06
|
1532637
|
|
2015-03-03
|
14.99
|
1336043
|
|
2015-03-04
|
15.1
|
1543020
|
|
2015-03-05
|
15.19
|
1168340
|
|
2015-03-06
|
14.73
|
1184156
|
|
2015-03-09
|
14.46
|
1602279
|
|
2015-03-10
|
13.96
|
2212464
|
|
2015-03-11
|
13.8
|
2284701
|
|
2015-03-12
|
14.39
|
1726061
|
|
2015-03-13
|
14.03
|
1656875
|
|
2015-03-16
|
14.36
|
1739091
|
|
2015-03-17
|
14.65
|
1235781
|
|
2015-03-18
|
14.87
|
1065499
|
|
2015-03-19
|
14.4
|
1198090
|
|
2015-03-20
|
14.79
|
1685348
|
|
2015-03-23
|
14.91
|
2607666
|
|
2015-03-24
|
15.17
|
1161319
|
|
2015-03-25
|
15.08
|
912791
|
|
2015-03-26
|
14.83
|
1225615
|
|
2015-03-27
|
14
|
1932198
|
|
2015-03-30
|
14.03
|
1818572
|
|
2015-03-31
|
13.93
|
1538270
|
|
2015-04-01
|
14.16
|
1373586
|
|
2015-04-02
|
14.73
|
1984586
|
|
2015-04-06
|
14.77
|
1085360
|
|
2015-04-07
|
14.67
|
1277328
|
|
2015-04-08
|
14.52
|
964741
|
|
2015-04-09
|
14.94
|
1308836
|
|
2015-04-10
|
15.21
|
2422991
|
|
2015-04-13
|
15.51
|
3035214
|
|
2015-04-14
|
15.21
|
3445628
|
|
2015-04-15
|
16.36
|
5465459
|
|
2015-04-16
|
16.23
|
2323879
|
|
2015-04-17
|
16.11
|
2520590
|
|
2015-04-20
|
16.2
|
1498376
|
|
2015-04-21
|
15.93
|
1085141
|
|
2015-04-22
|
16.88
|
4557193
|
|
2015-04-23
|
17.27
|
3241508
|
|
2015-04-24
|
17.3
|
2256382
|
|
2015-04-27
|
17.12
|
2245968
|
|
2015-04-28
|
17.48
|
2056581
|
|
2015-04-29
|
17.46
|
2522770
|
|
2015-04-30
|
17.58
|
2344609
|
|
2015-05-01
|
17.16
|
2416926
|
|
2015-05-04
|
17.22
|
1027792
|
|
2015-05-05
|
16.83
|
3224489
|
|
2015-05-06
|
16.77
|
1572830
|
|
2015-05-07
|
16.67
|
1501086
|
|
2015-05-08
|
17.15
|
1789489
|
|
2015-05-11
|
16.94
|
1112929
|
|
2015-05-12
|
17.02
|
1737034
|
|
2015-05-13
|
17.18
|
1612794
|
|
2015-05-14
|
17.21
|
1188127
|
|
2015-05-15
|
17.21
|
1777870
|
|
2015-05-18
|
17.08
|
1085059
|
|
2015-05-19
|
16.15
|
4960458
|
|
2015-05-20
|
15.78
|
2731999
|
|
2015-05-21
|
15.63
|
1851863
|
|
2015-05-22
|
15.28
|
2303020
|
|
2015-05-25
|
15.28
|
2303120
|
|
2015-05-26
|
15.08
|
3162364
|
|
2015-05-27
|
15.01
|
1393041
|
|
2015-05-28
|
14.88
|
1449156
|
|
2015-05-29
|
14.99
|
1402262
|
|
2015-06-01
|
15.09
|
1428467
|
|
2015-06-02
|
15.53
|
2045316
|
|
2015-06-03
|
15.4
|
1562222
|
|
2015-06-04
|
15.4
|
996012
|
|
2015-06-05
|
15.4
|
1044570
|
|
2015-06-08
|
15.14
|
1372611
|
|
2015-06-09
|
15.3
|
1151026
|
|
2015-06-10
|
15.41
|
1573806
|
|
2015-06-11
|
15.33
|
763616
|
|
2015-06-12
|
15.5
|
1141198
|
|
2015-06-15
|
15.11
|
1058899
|
|
2015-06-16
|
15.11
|
704690
|
|
2015-06-17
|
15.18
|
898842
|
|
2015-06-18
|
15.07
|
703054
|
|
2015-06-19
|
14.83
|
1174891
|
|
2015-06-22
|
14.93
|
930048
|
|
2015-06-23
|
15.22
|
794764
|
|
2015-06-24
|
14.97
|
954017
|
|
2015-06-25
|
14.83
|
1105227
|
|
2015-06-26
|
14.58
|
1405213
|
|
2015-06-29
|
14.21
|
1600622
|
|
2015-06-30
|
14.28
|
1547730
|
|
2015-07-01
|
14.24
|
884094
|
|
2015-07-02
|
14.52
|
1126932
|
|
2015-07-03
|
14.52
|
1126932
|
|
2015-07-06
|
13.95
|
1390871
|
|
2015-07-07
|
14.06
|
2313170
|
|
2015-07-08
|
13.52
|
1968844
|
|
2015-07-09
|
13.42
|
1398693
|
|
2015-07-10
|
13.41
|
2086834
|
|
2015-07-13
|
13.62
|
1514590
|
|
2015-07-14
|
13.87
|
2302887
|
|
2015-07-15
|
13.62
|
1743556
|
|
2015-07-16
|
13.26
|
2172355
|
|
2015-07-17
|
12.99
|
4991988
|
|
2015-07-20
|
13.01
|
2423363
|
|
2015-07-21
|
13.19
|
1343563
|
|
2015-07-22
|
13.29
|
2260743
|
|
2015-07-23
|
13.26
|
2522196
|
|
2015-07-24
|
13.4
|
2395643
|
|
2015-07-27
|
12.94
|
2672730
|
|
2015-07-28
|
13.41
|
2909277
|
|
2015-07-29
|
13.62
|
1786457
|
|
2015-07-30
|
13.72
|
2732040
|
|
2015-07-31
|
13.73
|
2327352
|
|
2015-08-03
|
13.72
|
953319
|
|
2015-08-04
|
13.8
|
3354200
|
|
2015-08-05
|
13.92
|
2506940
|
|
2015-08-06
|
14.21
|
1964179
|
|
2015-08-07
|
13.74
|
1600225
|
|
2015-08-10
|
14.62
|
2651703
|
|
2015-08-11
|
14.53
|
3062682
|
|
2015-08-12
|
14.66
|
1883242
|
|
2015-08-13
|
14.36
|
1922607
|
|
2015-08-14
|
14.26
|
892362
|
|
2015-08-17
|
14.22
|
931974
|
|
2015-08-18
|
14.19
|
839063
|
|
2015-08-19
|
13.88
|
1289524
|
|
2015-08-20
|
13.88
|
1227068
|
|
2015-08-21
|
13.46
|
1974767
|
|
2015-08-24
|
12.61
|
3462610
|
|
2015-08-25
|
12.42
|
2586639
|
|
2015-08-26
|
12.81
|
1635467
|
|
2015-08-27
|
13.45
|
2225769
|
|
2015-08-28
|
13.62
|
1789376
|
|
2015-08-31
|
14.06
|
2493153
|
|
2015-09-01
|
13.38
|
2518219
|
|
2015-09-02
|
13.62
|
2156964
|
|
2015-09-03
|
13.76
|
1263078
|
|
2015-09-04
|
13.36
|
1296992
|
|
2015-09-07
|
13.36
|
1296992
|
|
2015-09-08
|
14.1
|
1938523
|
|
2015-09-09
|
14.01
|
1764917
|
|
2015-09-10
|
13.75
|
1863841
|
|
2015-09-11
|
13.66
|
1512598
|
|
2015-09-14
|
13.58
|
2157926
|
|
2015-09-15
|
13.76
|
1292015
|
|
2015-09-16
|
13.98
|
3326768
|
|
2015-09-17
|
13.71
|
2577119
|
|
2015-09-18
|
13.32
|
2024493
|
|
2015-09-21
|
13.07
|
1839326
|
|
2015-09-22
|
12.79
|
2185364
|
|
2015-09-23
|
12.3
|
1856621
|
|
2015-09-24
|
12.35
|
2564390
|
|
2015-09-25
|
12.4
|
1256777
|
|
2015-09-28
|
11.7
|
2594298
|
|
2015-09-29
|
11.86
|
2088485
|
|
2015-09-30
|
12.17
|
1682032
|
|
2015-10-01
|
12.06
|
1632576
|
|
2015-10-02
|
12.57
|
1872109
|
|
2015-10-05
|
13.07
|
1405975
|
|
2015-10-06
|
13.45
|
1879139
|
|
2015-10-07
|
13.89
|
2263634
|
|
2015-10-08
|
14.15
|
1755945
|
|
2015-10-09
|
14.16
|
1744404
|
|
2015-10-12
|
14.04
|
1074971
|
|
2015-10-13
|
14.02
|
1600657
|
|
2015-10-14
|
14.18
|
1450238
|
|
2015-10-15
|
14.33
|
1404398
|
|
2015-10-16
|
14.3
|
1217559
|
|
2015-10-19
|
14.07
|
867246
|
|
2015-10-20
|
14.25
|
1018764
|
|
2015-10-21
|
14.09
|
801263
|
|
2015-10-22
|
14.19
|
1252579
|
|
2015-10-23
|
14.43
|
1930237
|
|
2015-10-26
|
14.1
|
1269449
|
|
2015-10-27
|
13.89
|
1114706
|
|
2015-10-28
|
14.23
|
1288107
|
|
2015-10-29
|
14.21
|
1316539
|
|
2015-10-30
|
14.17
|
2228925
|
|
2015-11-02
|
13.82
|
3586688
|
|
2015-11-03
|
13.53
|
2545912
|
|
2015-11-04
|
13.19
|
1740469
|
|
2015-11-05
|
12.96
|
1557257
|
|
2015-11-06
|
12.77
|
1563644
|
|
2015-11-09
|
12.53
|
1435833
|
|
2015-11-10
|
12.52
|
1497810
|
|
2015-11-11
|
12.52
|
1779105
|
|
2015-11-12
|
12.36
|
1689339
|
|
2015-11-13
|
12.23
|
1086666
|
|
2015-11-16
|
12.22
|
2339133
|
|
2015-11-17
|
12.17
|
1203387
|
|
2015-11-18
|
12.36
|
1609923
|
|
2015-11-19
|
12.38
|
886327
|
|
2015-11-20
|
12.06
|
1557452
|
|
2015-11-23
|
11.95
|
1355034
|
|
2015-11-24
|
12.15
|
2213918
|
|
2015-11-25
|
12.07
|
1074793
|
|
2015-11-26
|
12.07
|
1074793
|
|
2015-11-27
|
12.1
|
628793
|
|
2015-11-30
|
12.22
|
1333184
|
|
2015-12-01
|
12.49
|
1242336
|
|
2015-12-02
|
12.12
|
1521835
|
|
2015-12-03
|
11.88
|
1569811
|
|
2015-12-04
|
12.11
|
1683512
|
|
2015-12-07
|
11.69
|
1552712
|
|
2015-12-08
|
11.68
|
2218198
|
|
2015-12-09
|
11.89
|
1422886
|
|
2015-12-10
|
12.13
|
1486900
|
|
2015-12-11
|
11.62
|
1459874
|
|
2015-12-14
|
11.31
|
2172467
|
|
2015-12-15
|
11.69
|
1734135
|
|
2015-12-16
|
12
|
1562387
|
|
2015-12-17
|
11.66
|
1330278
|
|
2015-12-18
|
12.08
|
2741632
|
|
2015-12-21
|
12.02
|
1472280
|
|
2015-12-22
|
12.25
|
1202402
|
|
2015-12-23
|
12.53
|
1197202
|
|
2015-12-24
|
12.53
|
549556
|
|
2015-12-25
|
12.53
|
549556
|
|
2015-12-28
|
12.24
|
1155936
|
|
2015-12-29
|
12.4
|
907861
|
|
2015-12-30
|
12.13
|
845455
|
|
2015-12-31
|
12.33
|
1053045
|
|
2016-01-01
|
12.33
|
1053045
|
|
2016-01-04
|
12.05
|
2206656
|
|
2016-01-05
|
11.83
|
1250446
|
|
2016-01-06
|
11.48
|
1162312
|
|
2016-01-07
|
10.97
|
1962351
|
|
2016-01-08
|
11.44
|
1702304
|
|
2016-01-11
|
11.26
|
1580966
|
|
2016-01-12
|
11.45
|
2129874
|
|
2016-01-13
|
11.1
|
1446419
|
|
2016-01-14
|
11.3
|
1366203
|
|
2016-01-15
|
10.81
|
2475827
|
|
2016-01-18
|
10.81
|
2475977
|
|
2016-01-19
|
10.9
|
1899405
|
|
2016-01-20
|
10.87
|
1627512
|
|
2016-01-21
|
11.19
|
1853251
|
|
2016-01-22
|
11.59
|
1316021
|
|
2016-01-25
|
11.18
|
1054390
|
|
2016-01-26
|
11.57
|
995355
|
|
2016-01-27
|
11.53
|
1198553
|
|
2016-01-28
|
11.92
|
1576413
|
|
2016-01-29
|
12.14
|
1281047
|
|
2016-02-01
|
12.12
|
910192
|
|
2016-02-02
|
11.73
|
966037
|
|
2016-02-03
|
12.22
|
1364274
|
|
2016-02-04
|
12.41
|
2481973
|
|
2016-02-05
|
12.34
|
1427086
|
|
2016-02-08
|
11.48
|
2562803
|
|
2016-02-09
|
10.86
|
3319470
|
|
2016-02-10
|
10.66
|
1476840
|
|
2016-02-11
|
10.76
|
1698288
|
|
2016-02-12
|
11.43
|
1370471
|
|
2016-02-15
|
11.43
|
1370471
|
|
2016-02-16
|
11.51
|
1619029
|
|
2016-02-17
|
12.13
|
1492097
|
|
2016-02-18
|
12.09
|
1674745
|
|
2016-02-19
|
12.03
|
965853
|
|
2016-02-22
|
12.36
|
1613112
|
|
2016-02-23
|
12.01
|
1058095
|
|
2016-02-24
|
12.15
|
1081302
|
|
2016-02-25
|
12.04
|
1630574
|
|
2016-02-26
|
11.98
|
1457654
|
|
2016-02-29
|
12.11
|
1495735
|
|
2016-03-01
|
12.28
|
1195265
|
|
2016-03-02
|
12.4
|
1661991
|
|
2016-03-03
|
12.65
|
1816776
|
|
2016-03-04
|
12.48
|
2111219
|
|
2016-03-07
|
12.63
|
3921954
|
|
2016-03-08
|
11.91
|
1655725
|
|
2016-03-09
|
11.88
|
1641323
|
|
2016-03-10
|
11.71
|
3092900
|
|
2016-03-11
|
11.99
|
2912523
|
|
2016-03-14
|
11.95
|
1430371
|
|
2016-03-15
|
12.42
|
3878982
|
|
2016-03-16
|
12.98
|
5339066
|
|
2016-03-17
|
13.22
|
3348002
|
|
2016-03-18
|
13.34
|
1957788
|
|
2016-03-21
|
13.09
|
2509206
|
|
2016-03-22
|
13.07
|
1965863
|
|
2016-03-23
|
12.68
|
1545995
|
|
2016-03-24
|
12.73
|
1715605
|
|
2016-03-25
|
12.73
|
1715605
|
|
2016-03-28
|
12.65
|
1352345
|
|
2016-03-29
|
12.74
|
1188090
|
|
2016-03-30
|
13.07
|
3124756
|
|
2016-03-31
|
12.84
|
1408091
|
|
2016-04-01
|
12.69
|
837478
|
|
2016-04-04
|
12.24
|
1339436
|
|
2016-04-05
|
11.94
|
2354057
|
|
2016-04-06
|
12.3
|
1168808
|
|
2016-04-07
|
11.93
|
1900991
|
|
2016-04-08
|
12.05
|
1041013
|
|
2016-04-11
|
12.07
|
1495113
|
|
2016-04-12
|
12.43
|
4380889
|
|
2016-04-13
|
12.64
|
1578612
|
|
2016-04-14
|
12.61
|
1082017
|
|
2016-04-15
|
12.46
|
945342
|
|
2016-04-18
|
12.38
|
1362977
|
|
2016-04-19
|
12.87
|
2018306
|
|
2016-04-20
|
12.78
|
1555461
|
|
2016-04-21
|
12.3
|
2523213
|
|
2016-04-22
|
13.1
|
4013665
|
|
2016-04-25
|
12.93
|
1661611
|
|
2016-04-26
|
13.03
|
2999982
|
|
2016-04-27
|
13.45
|
1995096
|
|
2016-04-28
|
13.11
|
1989146
|
|
2016-04-29
|
12.51
|
3509867
|
|
2016-05-02
|
12.34
|
1810799
|
|
2016-05-03
|
12.03
|
2226518
|
|
2016-05-04
|
11.93
|
1317356
|
|
2016-05-05
|
11.6
|
2315029
|
|
2016-05-06
|
11.62
|
1249177
|
|
2016-05-09
|
11.59
|
2315574
|
|
2016-05-10
|
11.8
|
1373964
|
|
2016-05-11
|
11.78
|
1013505
|
|
2016-05-12
|
11.72
|
2759296
|
|
2016-05-13
|
11.57
|
1081571
|
|
2016-05-16
|
11.59
|
872444
|
|
2016-05-17
|
11.74
|
1293787
|
|
2016-05-18
|
11.43
|
1368462
|
|
2016-05-19
|
11.41
|
820801
|
|
2016-05-20
|
11.39
|
970354
|
|
2016-05-23
|
11.65
|
1058197
|
|
2016-05-24
|
11.6
|
1972326
|
|
2016-05-25
|
11.69
|
949125
|
|
2016-05-26
|
11.71
|
1195405
|
|
2016-05-27
|
11.71
|
758254
|
|
2016-05-30
|
11.71
|
758254
|
|
2016-05-31
|
11.63
|
2270894
|
|
2016-06-01
|
11.4
|
2014123
|
|
2016-06-02
|
11.6
|
1898566
|
|
2016-06-03
|
11.71
|
1137915
|
|
2016-06-06
|
12.04
|
1225892
|
|
2016-06-07
|
12.14
|
1661052
|
|
2016-06-08
|
12.24
|
1711059
|
|
2016-06-09
|
12
|
1024505
|
|
2016-06-10
|
11.7
|
1010024
|
|
2016-06-13
|
11.62
|
1290433
|
|
2016-06-14
|
11.3
|
1448914
|
|
2016-06-15
|
11.24
|
1194550
|
|
2016-06-16
|
11.23
|
1119359
|
|
2016-06-17
|
11.19
|
1025929
|
|
2016-06-20
|
11.21
|
2193163
|
|
2016-06-21
|
11.17
|
2133728
|
|
2016-06-22
|
11.15
|
861239
|
|
2016-06-23
|
11.43
|
1012262
|
|
2016-06-24
|
10.84
|
1835186
|
|
2016-06-27
|
10.7
|
2878124
|
|
2016-06-28
|
10.54
|
2324190
|
|
2016-06-29
|
10.79
|
1475512
|
|
2016-06-30
|
10.97
|
1874097
|
|
2016-07-01
|
10.93
|
687180
|
|
2016-07-04
|
10.93
|
687180
|
|
2016-07-05
|
10.61
|
1432873
|
|
2016-07-06
|
10.57
|
1531326
|
|
2016-07-07
|
10.43
|
1703065
|
|
2016-07-08
|
10.57
|
2073129
|
|
2016-07-11
|
10.57
|
1112639
|
|
2016-07-12
|
10.79
|
2262756
|
|
2016-07-13
|
10.68
|
2278325
|
|
2016-07-14
|
10.92
|
1981694
|
|
2016-07-15
|
10.79
|
983802
|
|
2016-07-18
|
10.77
|
989280
|
|
2016-07-19
|
10.59
|
1375620
|
|
2016-07-20
|
10.61
|
1235685
|
|
2016-07-21
|
10.53
|
1966677
|
|
2016-07-22
|
10.35
|
1568209
|
|
2016-07-25
|
10.26
|
1485183
|
|
2016-07-26
|
10.55
|
2321331
|
|
2016-07-27
|
10.63
|
2753874
|
|
2016-07-28
|
9.5
|
8255223
|
|
2016-07-29
|
9.56
|
4256982
|
|
2016-08-01
|
9.14
|
2927188
|
|
2016-08-02
|
9.45
|
3235371
|
|
2016-08-03
|
9.48
|
2062743
|
|
2016-08-04
|
9.43
|
2051205
|
|
2016-08-05
|
9.52
|
1475270
|
|
2016-08-08
|
9.69
|
1834315
|
|
2016-08-09
|
9.52
|
1532834
|
|
2016-08-10
|
9.45
|
1227338
|
|
2016-08-11
|
9.78
|
2120831
|
|
2016-08-12
|
9.74
|
1496258
|
|
2016-08-15
|
9.85
|
1395858
|
|
2016-08-16
|
9.67
|
1458251
|
|
2016-08-17
|
9.61
|
1392602
|
|
2016-08-18
|
9.55
|
1339173
|
|
2016-08-19
|
9.45
|
1417512
|
|
2016-08-22
|
9.42
|
1350489
|
|
2016-08-23
|
9.5
|
1271336
|
|
2016-08-24
|
9.56
|
1481817
|
|
2016-08-25
|
9.42
|
1169128
|
|
2016-08-26
|
9.29
|
1461481
|
|
2016-08-27
|
9.29
|
1461481
|
|
2016-08-29
|
9.35
|
3082044
|
|
2016-08-30
|
9.34
|
1563076
|
|
2016-08-31
|
9.22
|
2237486
|
|
2016-09-01
|
9.13
|
3526652
|
|
2016-09-02
|
9.3
|
3161470
|
|
2016-09-06
|
9.49
|
2222813
|
|
2016-09-07
|
9.37
|
1568175
|
|
2016-09-08
|
9.33
|
1655046
|
|
2016-09-09
|
9.04
|
2579198
|
|
2016-09-12
|
9.03
|
2893087
|
|
2016-09-13
|
8.64
|
3157081
|
|
2016-09-14
|
8.68
|
3379931
|
|
2016-09-15
|
8.84
|
2039940
|
|
2016-09-16
|
8.77
|
1752039
|
|
2016-09-19
|
8.75
|
2567358
|
|
2016-09-20
|
8.74
|
1805301
|
|
2016-09-21
|
8.96
|
1373014
|
|
2016-09-22
|
8.95
|
1345351
|
|
2016-09-23
|
8.84
|
1782032
|
|
2016-09-26
|
8.71
|
1115028
|
|
2016-09-27
|
8.56
|
2487467
|
|
2016-09-28
|
8.63
|
3778284
|
|
2016-09-29
|
8.68
|
2882859
|
|
2016-09-30
|
8.56
|
1974639
|
|
2016-10-03
|
8.43
|
2099715
|
|
2016-10-04
|
8.1
|
4302840
|
|
2016-10-05
|
8.13
|
3163223
|
|
2016-10-06
|
8.04
|
2439707
|
|
2016-10-07
|
7.88
|
3007098
|
|
2016-10-10
|
7.96
|
1900921
|
|
2016-10-11
|
7.94
|
2139765
|
|
2016-10-12
|
7.76
|
2165051
|
|
2016-10-13
|
7.82
|
4117426
|
|
2016-10-14
|
8.02
|
3583891
|
|
2016-10-17
|
7.91
|
2306950
|
|
2016-10-18
|
8
|
1485906
|
|
2016-10-19
|
8.03
|
1528776
|
|
2016-10-20
|
8.12
|
2081187
|
|
2016-10-21
|
8.04
|
1342852
|
|
2016-10-24
|
7.88
|
1851994
|
|
2016-10-25
|
7.88
|
2114144
|
|
2016-10-26
|
7.94
|
2321667
|
|
2016-10-27
|
7.93
|
1965263
|
|
2016-10-28
|
7.93
|
1777417
|
|
2016-10-31
|
7.7
|
1701750
|
|
2016-11-01
|
7.46
|
3169735
|
|
2016-11-02
|
8.34
|
6947371
|
|
2016-11-03
|
8.23
|
5495990
|
|
2016-11-04
|
8.24
|
4049777
|
|
2016-11-07
|
8.25
|
2536362
|
|
2016-11-08
|
8.48
|
4310643
|
|
2016-11-09
|
8.54
|
5296301
|
|
2016-11-10
|
8.94
|
5074702
|
|
2016-11-11
|
8.71
|
3615840
|
|
2016-11-14
|
8.87
|
2631388
|
|
2016-11-15
|
8.97
|
2759098
|
|
2016-11-16
|
9.2
|
3551213
|
|
2016-11-17
|
9.24
|
1803305
|
|
2016-11-18
|
9.08
|
1624248
|
|
2016-11-21
|
9.18
|
2238104
|
|
2016-11-22
|
9.26
|
2625336
|
|
2016-11-23
|
9.22
|
2094358
|
|
2016-11-25
|
9.26
|
1250829
|
|
2016-11-28
|
9.31
|
2138806
|
|
2016-11-29
|
9.07
|
2179567
|
|
2016-11-30
|
9.19
|
2308508
|
|
2016-12-01
|
9.49
|
3238702
|
|
2016-12-02
|
9.42
|
1458700
|
|
2016-12-05
|
9.76
|
2553562
|
|
2016-12-06
|
9.93
|
2658513
|
|
2016-12-07
|
10.25
|
4013377
|
|
2016-12-08
|
10.44
|
3698834
|
|
2016-12-09
|
10.59
|
2922306
|
|
2016-12-12
|
10.36
|
2249364
|
|
2016-12-13
|
10.45
|
2523513
|
|
2016-12-14
|
10.07
|
3100742
|
|
2016-12-15
|
10.35
|
3003003
|
|
2016-12-16
|
10.79
|
6161275
|
|
2016-12-19
|
10.59
|
3331523
|
|
2016-12-20
|
10.72
|
3192683
|
|
2016-12-21
|
10.48
|
1746133
|
|
2016-12-22
|
10.6
|
5598968
|
|
2016-12-23
|
10.51
|
2910459
|
|
2016-12-27
|
10.53
|
2243499
|
|
2016-12-28
|
10.24
|
3401898
|
|
2016-12-29
|
10.33
|
1897419
|
|
2016-12-30
|
10.47
|
2223900
|
|
2017-01-03
|
10.4
|
2431224
|
|
2017-01-04
|
10.69
|
2504982
|
|
2017-01-05
|
10.93
|
4701043
|
|
2017-01-06
|
10.77
|
1632558
|
|
2017-01-09
|
10.75
|
2388664
|
|
2017-01-10
|
11.85
|
7319595
|
|
2017-01-11
|
12.43
|
8587523
|
|
2017-01-12
|
12.66
|
8491049
|
|
2017-01-13
|
13.29
|
5358466
|
|
2017-01-17
|
13.27
|
4791153
|
|
2017-01-18
|
10.85
|
15215187
|
|
2017-01-19
|
11.92
|
7462106
|
|
2017-01-20
|
11.74
|
4186306
|
|
2017-01-23
|
12.08
|
2983904
|
|
2017-01-24
|
12.95
|
5783511
|
|
2017-01-25
|
12.84
|
6476528
|
|
2017-01-26
|
12.97
|
3844042
|
|
2017-01-27
|
12.98
|
2693424
|
|
2017-01-30
|
12.61
|
3851376
|
|
2017-01-31
|
12.75
|
2193853
|
|
2017-02-01
|
11.27
|
9550861
|
|
2017-02-02
|
10.74
|
8042605
|
|
2017-02-03
|
10.67
|
3810933
|
|
2017-02-06
|
10.45
|
3716482
|
|
2017-02-07
|
10.68
|
3655927
|
|
2017-02-08
|
10.89
|
4177160
|
|
2017-02-09
|
10.84
|
3807401
|
|
2017-02-10
|
11.13
|
4136647
|
|
2017-02-13
|
11.73
|
4073754
|
|
2017-02-14
|
12.36
|
4855984
|
|
2017-02-15
|
11.85
|
4926059
|
|
2017-02-16
|
11.84
|
2710172
|
|
2017-02-17
|
11.72
|
1737143
|
|
2017-02-21
|
11.49
|
3000782
|
|
2017-02-22
|
11.41
|
2939364
|
|
2017-02-23
|
11.27
|
2796479
|
|
2017-02-24
|
10.95
|
3944947
|
|
2017-02-27
|
11.29
|
2481710
|
|
2017-02-28
|
11.09
|
2225099
|
|
2017-03-01
|
11.04
|
3178317
|
|
2017-03-02
|
10.89
|
2976093
|
|
2017-03-03
|
10.87
|
1698928
|
|
2017-03-06
|
10.89
|
2505070
|
|
2017-03-07
|
11.01
|
3108741
|
|
2017-03-08
|
11.16
|
3065732
|
|
2017-03-09
|
10.88
|
2801241
|
|
2017-03-10
|
11.06
|
2329615
|
|
2017-03-13
|
11
|
2651028
|
|
2017-03-14
|
10.79
|
2629304
|
|
2017-03-15
|
10.88
|
3304938
|
|
2017-03-16
|
11.16
|
2878786
|
|
2017-03-17
|
11.06
|
1792446
|
|
2017-03-20
|
11.01
|
1333268
|
|
2017-03-21
|
10.64
|
2733764
|
|
2017-03-22
|
10.86
|
2479023
|
|
2017-03-23
|
10.99
|
1866818
|
|
2017-03-24
|
10.89
|
1758090
|
|
2017-03-27
|
11.03
|
2781052
|
|
2017-03-28
|
11.2
|
3351763
|
|
2017-03-29
|
11.27
|
2214333
|
|
2017-03-30
|
11.22
|
1687614
|
|
2017-03-31
|
11.07
|
2256518
|
|
2017-04-03
|
11.02
|
1847074
|
|
2017-04-04
|
11.1
|
1417091
|
|
2017-04-05
|
10.88
|
2502974
|
|
2017-04-06
|
11.12
|
2362935
|
|
2017-04-07
|
11.16
|
932050
|
|
2017-04-10
|
11.6
|
3492129
|
|
2017-04-11
|
11.8
|
3429202
|
|
2017-04-12
|
11.33
|
2788041
|
|
2017-04-13
|
11.11
|
1887352
|
|
2017-04-17
|
11.14
|
1312475
|
|
2017-04-18
|
10.87
|
1501501
|
|
2017-04-19
|
10.62
|
2058274
|
|
2017-04-20
|
10.65
|
2121659
|
|
2017-04-21
|
10.73
|
1504903
|
|
2017-04-24
|
10.91
|
1295025
|
|
2017-04-25
|
11.12
|
1834403
|
|
2017-04-26
|
10.89
|
1465453
|
|
2017-04-27
|
10.5
|
3199116
|
|
2017-04-28
|
9.59
|
8673653
|
|
2017-05-01
|
9.67
|
3192738
|
|
2017-05-02
|
9.93
|
4182261
|
|
2017-05-03
|
9.79
|
3496610
|
|
2017-05-04
|
9.51
|
2574514
|
|
2017-05-05
|
9.72
|
1744652
|
|
2017-05-08
|
9.93
|
1631114
|
|
2017-05-09
|
9.96
|
1687693
|
|
2017-05-10
|
9.98
|
1810687
|
|
2017-05-11
|
9.83
|
1413502
|
|
2017-05-12
|
9.82
|
1297571
|
|
2017-05-15
|
9.93
|
1673826
|
|
2017-05-16
|
9.9
|
1762345
|
|
2017-05-17
|
9.56
|
2306290
|
|
2017-05-18
|
9.68
|
2104070
|
|
2017-05-19
|
9.84
|
996714
|
|
2017-05-22
|
9.96
|
835551
|
|
2017-05-23
|
9.86
|
1580025
|
|
2017-05-24
|
9.63
|
3611869
|
|
2017-05-25
|
9.42
|
2298539
|
|
2017-05-26
|
9.53
|
998420
|
|
2017-05-30
|
9.39
|
1145925
|
|
2017-05-31
|
9.22
|
3263760
|
|
2017-06-01
|
9.42
|
1590541
|
|
2017-06-02
|
9.13
|
2277860
|
|
2017-06-05
|
9.21
|
1967248
|
|
2017-06-06
|
9.05
|
2074011
|
|
2017-06-07
|
9.04
|
1212613
|
|
2017-06-08
|
9.4
|
1967728
|
|
2017-06-09
|
9.5
|
1221709
|
|
2017-06-12
|
9.45
|
1455585
|
|
2017-06-13
|
9.53
|
1101565
|
|
2017-06-14
|
9.25
|
1008583
|
|
2017-06-15
|
9.14
|
1398152
|
|
2017-06-16
|
9.17
|
1408458
|
|
2017-06-19
|
9.28
|
1892817
|
|
2017-06-20
|
9.1
|
3861648
|
|
2017-06-21
|
9.07
|
1375254
|
|
2017-06-22
|
9.11
|
1670742
|
|
2017-06-23
|
9.34
|
2134553
|
|
2017-06-26
|
9.55
|
1181304
|
|
2017-06-27
|
9.5
|
2757714
|
|
2017-06-28
|
9.53
|
1659793
|
|
2017-06-29
|
9.44
|
2270769
|
|
2017-06-30
|
9.1
|
4990208
|
|
2017-07-03
|
9.19
|
835027
|
|
2017-07-05
|
9.24
|
2121478
|
|
2017-07-06
|
9.22
|
1688641
|
|
2017-07-07
|
9.27
|
882006
|
|
2017-07-10
|
9.59
|
1807060
|
|
2017-07-11
|
9.57
|
1302708
|
|
2017-07-12
|
9.61
|
1392447
|
|
2017-07-13
|
9.78
|
1300140
|
|
2017-07-14
|
9.97
|
1549410
|
|
2017-07-17
|
10.05
|
2043473
|
|
2017-07-18
|
9.72
|
3583443
|
|
2017-07-19
|
10.03
|
2463213
|
|
2017-07-20
|
10.08
|
1568782
|
|
2017-07-21
|
9.94
|
1665530
|
|
2017-07-24
|
9.94
|
1307746
|
|
2017-07-25
|
10.15
|
1769960
|
|
2017-07-26
|
10.11
|
1868457
|
|
2017-07-27
|
10.33
|
3256981
|
|
2017-07-28
|
10.56
|
3101099
|
|
2017-07-31
|
10.25
|
2580243
|
|
2017-08-01
|
10.28
|
1996937
|
|
2017-08-02
|
10.26
|
1409581
|
|
2017-08-03
|
10.11
|
2023157
|
|
2017-08-04
|
10.1
|
5140821
|
|
2017-08-07
|
10.15
|
1026081
|
|
2017-08-08
|
10.17
|
2060921
|
|
2017-08-09
|
10.15
|
1391850
|
|
2017-08-10
|
9.66
|
3169275
|
|
2017-08-11
|
9.71
|
2159258
|
|
2017-08-14
|
9.71
|
913049
|
|
2017-08-15
|
9.6
|
1142192
|
|
2017-08-16
|
9.7
|
1344942
|
|
2017-08-17
|
9.65
|
1131205
|
|
2017-08-18
|
9.68
|
3216187
|
|
2017-08-21
|
9.74
|
843652
|
|
2017-08-22
|
9.8
|
1906268
|
|
2017-08-23
|
9.79
|
1332210
|
|
2017-08-24
|
9.92
|
1347030
|
|
2017-08-25
|
9.99
|
1299015
|
|
2017-08-28
|
9.82
|
1320344
|
|
2017-08-29
|
9.99
|
1688650
|
|
2017-08-30
|
9.88
|
1649765
|
|
2017-08-31
|
10.03
|
1386254
|
|
2017-09-01
|
10.01
|
1083003
|
|
2017-09-05
|
9.96
|
1773961
|
|
2017-09-06
|
10.07
|
1266874
|
|
2017-09-07
|
10.13
|
1256714
|
|
2017-09-08
|
9.95
|
1032663
|
|
2017-09-11
|
10.2
|
1365089
|
|
2017-09-12
|
10.26
|
1368085
|
|
2017-09-13
|
10.2
|
1265658
|
|
2017-09-14
|
10.03
|
1155279
|
|
2017-09-15
|
10.14
|
2108545
|
|
2017-09-18
|
10.08
|
1364179
|
|
2017-09-19
|
10.04
|
918678
|
|
2017-09-20
|
10.05
|
1165331
|
|
2017-09-21
|
9.97
|
1915247
|
|
2017-09-22
|
9.98
|
1966591
|
|
2017-09-25
|
9.94
|
1735446
|
|
2017-09-26
|
9.92
|
1369646
|
|
2017-09-27
|
9.89
|
1711721
|
|
2017-09-28
|
10.09
|
2294522
|
|
2017-09-29
|
9.67
|
3861277
|
|
2017-10-02
|
9.71
|
2327875
|
|
2017-10-03
|
8.82
|
13460192
|
|
2017-10-04
|
9.19
|
4734891
|
|
2017-10-05
|
9.41
|
2323592
|
|
2017-10-06
|
9.32
|
1378402
|
|
2017-10-09
|
9.19
|
930913
|
|
2017-10-10
|
9.19
|
1434888
|
|
2017-10-11
|
9.13
|
1279927
|
|
2017-10-12
|
9
|
2148895
|
|
2017-10-13
|
9.15
|
1716473
|
|
2017-10-16
|
9.13
|
1508050
|
|
2017-10-17
|
9.09
|
1111145
|
|
2017-10-18
|
9.11
|
1115493
|
|
2017-10-19
|
9.03
|
1069369
|
|
2017-10-20
|
9.01
|
906456
|
|
2017-10-23
|
8.9
|
1170668
|
|
2017-10-24
|
8.89
|
1186102
|
|
2017-10-25
|
8.9
|
1453288
|
|
2017-10-26
|
8.84
|
2121601
|
|
2017-10-27
|
8.3
|
7127607
|
|
2017-10-30
|
8.07
|
2688325
|
|
2017-10-31
|
8.14
|
2250020
|
|
2017-11-01
|
8.41
|
3004583
|
|
2017-11-02
|
8.51
|
2435225
|
|
2017-11-03
|
8.48
|
1145561
|
|
2017-11-06
|
8.7
|
2026294
|
|
2017-11-07
|
8.92
|
2705892
|
|
2017-11-08
|
9.02
|
1627260
|
|
2017-11-09
|
9.34
|
8050907
|
|
2017-11-10
|
9.36
|
2554336
|
|
2017-11-13
|
9.38
|
3099228
|
|
2017-11-14
|
9.06
|
1634501
|
|
2017-11-15
|
8.85
|
2174466
|
|
2017-11-16
|
9.11
|
1979487
|
|
2017-11-17
|
9.39
|
1276558
|
|
2017-11-20
|
9.47
|
1403907
|
|
2017-11-21
|
9.71
|
2542692
|
|
2017-11-22
|
9.87
|
1826715
|
|
2017-11-24
|
9.9
|
1355483
|
|
2017-11-27
|
9.2
|
3726815
|
|
2017-11-28
|
9.03
|
3597415
|
|
2017-11-29
|
9.14
|
1893839
|
|
2017-11-30
|
9.38
|
1883910
|
|
2017-12-01
|
9.48
|
1660280
|
|
2017-12-04
|
10.71
|
10866707
|
|
2017-12-05
|
10.62
|
3509334
|
|
2017-12-06
|
10.3
|
1944830
|
|
2017-12-07
|
10.41
|
1447411
|
|
2017-12-08
|
10.37
|
1462178
|
|
2017-12-11
|
10.57
|
1892575
|
|
2017-12-12
|
10.46
|
1706795
|
|
2017-12-13
|
10.39
|
1058527
|
|
2017-12-14
|
10.32
|
1321257
|
|
2017-12-15
|
10.09
|
1859387
|
|
2017-12-18
|
10.38
|
1787200
|
|
2017-12-19
|
10.22
|
1241503
|
|
2017-12-20
|
9.99
|
2602064
|
|
2017-12-21
|
9.85
|
1806323
|
|
2017-12-22
|
9.42
|
4167018
|
|
2017-12-26
|
9.36
|
1617614
|
|
2017-12-27
|
9.3
|
2517847
|
|
2017-12-28
|
9.37
|
2437430
|
|
2017-12-29
|
9.23
|
1329244
|
|
2018-01-02
|
9.69
|
2599140
|
|
2018-01-03
|
9.68
|
2688710
|
|
2018-01-04
|
9.78
|
1419745
|
|
2018-01-05
|
9.79
|
1128433
|
|
2018-01-08
|
9.56
|
1972609
|
|
2018-01-09
|
9.36
|
3492901
|
|
2018-01-10
|
9.53
|
4255109
|
|
2018-01-11
|
9.8
|
2216718
|
|
2018-01-12
|
9.86
|
2878143
|
|
2018-01-16
|
9.55
|
2469742
|
|
2018-01-17
|
9.72
|
3291666
|
|
2018-01-18
|
9.65
|
1515511
|
|
2018-01-19
|
9.62
|
2173114
|
|
2018-01-22
|
9.64
|
3212564
|
|
2018-01-23
|
9.66
|
2490499
|
|
2018-01-24
|
9.68
|
1351360
|
|
2018-01-25
|
9.49
|
1074525
|
|
2018-01-26
|
9.23
|
2275834
|
|
2018-01-29
|
9.09
|
2188004
|
|
2018-01-30
|
9.06
|
2375254
|
|
2018-01-31
|
9.2
|
1835522
|
|
2018-02-01
|
9.42
|
2028168
|
|
2018-02-02
|
9.11
|
3094029
|
|
2018-02-05
|
8.9
|
2740361
|
|
2018-02-06
|
9.26
|
2560420
|
|
2018-02-07
|
9.24
|
2425803
|
|
2018-02-08
|
8.93
|
3853270
|
|
2018-02-09
|
8.53
|
5079367
|
|
2018-02-12
|
8.78
|
3213948
|
|
2018-02-13
|
9.02
|
3072073
|
|
2018-02-14
|
9.31
|
2617132
|
|
2018-02-15
|
9.35
|
2846504
|
|
2018-02-16
|
9.23
|
1999663
|
|
2018-02-20
|
9.09
|
1076100
|
|
2018-02-21
|
9.03
|
1316347
|
|
2018-02-22
|
9.03
|
1224790
|
|
2018-02-23
|
9.19
|
929946
|
|
2018-02-26
|
9.3
|
897466
|
|
2018-02-27
|
9.09
|
1316635
|
|
2018-02-28
|
8.82
|
1391248
|
|
2018-03-01
|
8.94
|
1243959
|
|
2018-03-02
|
8.97
|
940136
|
|
2018-03-05
|
9.15
|
856762
|
|
2018-03-06
|
9.38
|
1443942
|
|
2018-03-07
|
9.45
|
1935096
|
|
2018-03-08
|
9.11
|
1206304
|
|
2018-03-09
|
9.17
|
1242984
|
|
2018-03-12
|
9.26
|
1293967
|
|
2018-03-13
|
9.21
|
1243836
|
|
2018-03-14
|
9.14
|
1456853
|
|
2018-03-15
|
9.23
|
1072068
|
|
2018-03-16
|
9.39
|
1176837
|
|
2018-03-19
|
9.07
|
1434636
|
|
2018-03-20
|
8.91
|
2527769
|
|
2018-03-21
|
9.27
|
1377727
|
|
2018-03-22
|
9.09
|
1284829
|
|
2018-03-23
|
8.97
|
2165589
|
|
2018-03-26
|
9.11
|
3302608
|
|
2018-03-27
|
9.05
|
1516756
|
|
2018-03-28
|
8.95
|
1000031
|
|
2018-03-29
|
9.09
|
1059881
|
|
2018-04-02
|
9.24
|
2429805
|
|
2018-04-03
|
9.71
|
4132126
|
|
2018-04-04
|
9.65
|
2496460
|
|
2018-04-05
|
9.98
|
2674632
|
|
2018-04-06
|
9.81
|
1918510
|
|
2018-04-09
|
9.78
|
1365203
|
|
2018-04-10
|
9.97
|
2348726
|
|
2018-04-11
|
10.03
|
1157270
|
|
2018-04-12
|
9.94
|
1139481
|
|
2018-04-13
|
9.94
|
1520222
|
|
2018-04-16
|
10.25
|
8171178
|
|
2018-04-17
|
10.4
|
2456993
|
|
2018-04-18
|
10.55
|
2929514
|
|
2018-04-19
|
10.6
|
1679054
|
|
2018-04-20
|
10.57
|
2565494
|
|
2018-04-23
|
10.23
|
3308844
|
|
2018-04-24
|
10.18
|
1709663
|
|
2018-04-25
|
10.2
|
1772401
|
|
2018-04-26
|
10.07
|
1983062
|
|
2018-04-27
|
10.38
|
2614196
|
|
2018-04-30
|
10.53
|
1993122
|
|
2018-05-01
|
11.15
|
5485162
|
|
2018-05-02
|
11.4
|
6055004
|
|
2018-05-03
|
11.21
|
2885077
|
|
2018-05-04
|
11.24
|
2413240
|
|
2018-05-07
|
11.31
|
1621075
|
|
2018-05-08
|
11.28
|
1864348
|
|
2018-05-09
|
11.4
|
1338230
|
|
2018-05-10
|
11.46
|
1091481
|
|
2018-05-11
|
11.51
|
1925734
|
|
2018-05-14
|
11.55
|
1498642
|
|
2018-05-15
|
11.46
|
1584915
|
|
2018-05-16
|
11.48
|
1309800
|
|
2018-05-17
|
11.44
|
1284990
|
|
2018-05-18
|
11.36
|
1346564
|
|
2018-05-21
|
11.38
|
744447
|
|
2018-05-22
|
10.62
|
5378709
|
|
2018-05-23
|
10.68
|
1481388
|
|
2018-05-24
|
10.64
|
882171
|
|
2018-05-25
|
10.62
|
1557067
|
|
2018-05-29
|
10.53
|
1633762
|
|
2018-05-30
|
10.86
|
1319179
|
|
2018-05-31
|
10.33
|
2610497
|
|
2018-06-01
|
10.45
|
1454407
|
|
2018-06-04
|
10.96
|
3098330
|
|
2018-06-05
|
11.34
|
5833945
|
|
2018-06-06
|
12.11
|
5935150
|
|
2018-06-07
|
11.75
|
3888138
|
|
2018-06-08
|
11.68
|
3085256
|
|
2018-06-11
|
11.72
|
1489707
|
|
2018-06-12
|
11.86
|
2259384
|
|
2018-06-13
|
11.99
|
2502524
|
|
2018-06-14
|
12.1
|
1711725
|
|
2018-06-15
|
11.82
|
2094013
|
|
2018-06-18
|
11.67
|
3143455
|
|
2018-06-19
|
11.36
|
2695098
|
|
2018-06-20
|
11.48
|
2122915
|
|
2018-06-21
|
11.1
|
1803632
|
|
2018-06-22
|
11.34
|
1565874
|
|
2018-06-25
|
11.16
|
1631757
|
|
2018-06-26
|
11.07
|
1943433
|
|
2018-06-27
|
11.06
|
2339535
|
|
2018-06-28
|
11.07
|
1555765
|
|
2018-06-29
|
11.25
|
1278270
|
|
2018-07-02
|
11.19
|
778038
|
|
2018-07-03
|
11.13
|
895744
|
|
2018-07-05
|
10.83
|
2779056
|
|
2018-07-06
|
10.97
|
1438707
|
|
2018-07-09
|
11.08
|
851502
|
|
2018-07-10
|
11.12
|
841812
|
|
2018-07-11
|
10.86
|
1200368
|
|
2018-07-12
|
10.88
|
1050392
|
|
2018-07-13
|
10.96
|
1171130
|
|
2018-07-16
|
10.78
|
2439776
|
|
2018-07-17
|
10.94
|
1968035
|
|
2018-07-18
|
10.87
|
3676928
|
|
2018-07-19
|
10.6
|
1265816
|
|
2018-07-20
|
11.16
|
2839925
|
|
2018-07-23
|
10.98
|
1228076
|
|
2018-07-24
|
10.87
|
1845874
|
|
2018-07-25
|
10.92
|
3000812
|
|
2018-07-26
|
11.29
|
5982409
|
|
2018-07-27
|
10.83
|
4765989
|
|
2018-07-30
|
10.64
|
2596250
|
|
2018-07-31
|
10.8
|
2182941
|
|
2018-08-01
|
10.87
|
2437307
|
|
2018-08-02
|
11.11
|
1959116
|
|
2018-08-03
|
11.17
|
1737632
|
|
2018-08-06
|
11.14
|
1061630
|
|
2018-08-07
|
11.02
|
1206929
|
|
2018-08-08
|
11.11
|
1458802
|
|
2018-08-09
|
11.04
|
1007168
|
|
2018-08-10
|
10.77
|
1896362
|
|
2018-08-13
|
10.47
|
1251585
|
|
2018-08-14
|
10.74
|
1673393
|
|
2018-08-15
|
10.31
|
2066857
|
|
2018-08-16
|
10.42
|
1431494
|
|
2018-08-17
|
10.36
|
968127
|
|
2018-08-20
|
10.27
|
1287089
|
|
2018-08-21
|
10.15
|
1659709
|
|
2018-08-22
|
10.42
|
2156101
|
|
2018-08-23
|
10.35
|
1618355
|
|
2018-08-24
|
10.3
|
1046827
|
|
2018-08-27
|
10.51
|
1506075
|
|
2018-08-28
|
10.43
|
1828490
|
|
2018-08-29
|
10.47
|
1040444
|
|
2018-08-30
|
10.38
|
828351
|
|
2018-08-31
|
10.41
|
1938333
|
|
2018-09-04
|
10.11
|
1732250
|
|
2018-09-05
|
9.97
|
3478172
|
|
2018-09-06
|
9.76
|
1684779
|
|
2018-09-07
|
9.72
|
1996901
|
|
2018-09-10
|
9.42
|
2142052
|
|
2018-09-11
|
9.49
|
1871446
|
|
2018-09-12
|
9.69
|
1628492
|
|
2018-09-13
|
9.67
|
1043104
|
|
2018-09-14
|
9.67
|
1027376
|
|
2018-09-17
|
9.64
|
1753559
|
|
2018-09-18
|
9.68
|
1438550
|
|
2018-09-19
|
9.68
|
1714381
|
|
2018-09-20
|
9.98
|
1928099
|
|
2018-09-21
|
9.92
|
1263015
|
|
2018-09-24
|
9.85
|
1319737
|
|
2018-09-25
|
9.81
|
817873
|
|
2018-09-26
|
9.83
|
3422031
|
|
2018-09-27
|
11.34
|
14885381
|
|
2018-09-28
|
11.4
|
5019266
|
|
2018-10-01
|
11.24
|
2166383
|
|
2018-10-02
|
11.44
|
2467096
|
|
2018-10-03
|
11.65
|
3602780
|
|
2018-10-04
|
12.23
|
6092516
|
|
2018-10-05
|
12.08
|
3517101
|
|
2018-10-08
|
12.04
|
1236614
|
|
2018-10-09
|
12.09
|
1333185
|
|
2018-10-10
|
11.7
|
2480837
|
|
2018-10-11
|
11.6
|
4402110
|
|
2018-10-12
|
11.5
|
3325613
|
|
2018-10-15
|
11.57
|
3139377
|
|
2018-10-16
|
11.79
|
1515947
|
|
2018-10-17
|
11.84
|
1090864
|
|
2018-10-18
|
11.56
|
950055
|
|
2018-10-19
|
11.49
|
1596752
|
|
2018-10-22
|
11.48
|
1011220
|
|
2018-10-23
|
11.18
|
1632281
|
|
2018-10-24
|
10.9
|
2049933
|
|
2018-10-25
|
11
|
1609390
|
|
2018-10-26
|
10.61
|
3173761
|
|
2018-10-29
|
10.41
|
1740519
|
|
2018-10-30
|
10.47
|
1824373
|
|
2018-10-31
|
10.72
|
2807516
|
|
2018-11-01
|
11.06
|
3204583
|
|
2018-11-02
|
11.14
|
2345610
|
|
2018-11-05
|
12.1
|
5464502
|
|
2018-11-06
|
12.5
|
6481826
|
|
2018-11-07
|
12.48
|
3330602
|
|
2018-11-08
|
12.15
|
2177196
|
|
2018-11-09
|
11.97
|
3692623
|
|
2018-11-12
|
11.78
|
1590186
|
|
2018-11-13
|
11.68
|
1902553
|
|
2018-11-14
|
11.35
|
2853500
|
|
2018-11-15
|
11.88
|
2261813
|
|
2018-11-16
|
11.92
|
1454609
|
|
2018-11-19
|
12.24
|
3091633
|
|
2018-11-20
|
11.82
|
2483774
|
|
2018-11-21
|
11.91
|
1192036
|
|
2018-11-23
|
11.66
|
916179
|
|
2018-11-26
|
11.78
|
1617247
|
|
2018-11-27
|
11.55
|
1281186
|
|
2018-11-28
|
12.16
|
3128890
|
|
2018-11-29
|
11.93
|
1494539
|
|
2018-11-30
|
11.88
|
1600014
|
|
2018-12-03
|
12.13
|
1762729
|
|
2018-12-04
|
11.88
|
1705537
|
|
2018-12-06
|
11.78
|
2069894
|
|
2018-12-07
|
11.51
|
1872910
|
|
2018-12-10
|
11.69
|
2430645
|
|
2018-12-11
|
11.67
|
1504151
|
|
2018-12-12
|
12.03
|
2346300
|
|
2018-12-13
|
12.03
|
2154410
|
|
2018-12-14
|
11.96
|
3962111
|
|
2018-12-17
|
11.42
|
2347976
|
|
2018-12-18
|
11.38
|
1492304
|
|
2018-12-19
|
11.03
|
1874010
|
|
2018-12-20
|
10.91
|
2696906
|
|
2018-12-21
|
10.8
|
3648066
|
|
2018-12-24
|
10.75
|
998446
|
|
2018-12-26
|
11.32
|
1516121
|
|
2018-12-27
|
11.1
|
2415527
|
|
2018-12-28
|
11.15
|
1470000
|
|
2018-12-31
|
11.35
|
1095213
|
|
2019-01-02
|
11.39
|
1714713
|
|
2019-01-03
|
11.29
|
1372060
|
|
2019-01-04
|
11.57
|
1979477
|
|
2019-01-07
|
11.71
|
1713547
|
|
2019-01-08
|
12.01
|
2244616
|
|
2019-01-09
|
12.21
|
1653300
|
|
2019-01-10
|
12.28
|
1655302
|
|
2019-01-11
|
12.12
|
1077018
|
|
2019-01-14
|
12.12
|
1288009
|
|
2019-01-15
|
12.41
|
3202772
|
|
2019-01-16
|
12.4
|
1506671
|
|
2019-01-17
|
11.83
|
4290421
|
|
2019-01-18
|
11.86
|
2002995
|
|
2019-01-22
|
11.57
|
2042010
|
|
2019-01-23
|
11.5
|
1830433
|
|
2019-01-24
|
11.66
|
1263526
|
|
2019-01-25
|
12.11
|
1422353
|
|
2019-01-28
|
12.05
|
1479066
|
|
2019-01-29
|
12.33
|
1887105
|
|
2019-01-30
|
12.04
|
3685385
|
|
2019-01-31
|
12.12
|
1482792
|
|
2019-02-01
|
12.11
|
1032113
|
|
2019-02-04
|
12.78
|
3870078
|
|
2019-02-05
|
12.94
|
3465334
|
|
2019-02-06
|
12.69
|
2613618
|
|
2019-02-07
|
12.69
|
1846763
|
|
2019-02-08
|
12.34
|
2553559
|
|
2019-02-11
|
12.32
|
3485015
|
|
2019-02-12
|
12.12
|
2228406
|
|
2019-02-13
|
12.16
|
1421768
|
|
2019-02-14
|
12.17
|
1231489
|
|
2019-02-15
|
12.31
|
1367898
|
|
2019-02-19
|
11.85
|
3007303
|
|
2019-02-20
|
12.03
|
1866418
|
|
2019-02-21
|
12.08
|
1329904
|
|
2019-02-22
|
12.25
|
1300932
|
|
2019-02-25
|
12.13
|
2255114
|
|
2019-02-26
|
11.95
|
1460928
|
|
2019-02-27
|
11.87
|
1595838
|
|
2019-02-28
|
11.59
|
2053167
|
|
2019-03-01
|
11.53
|
1399115
|
|
2019-03-04
|
11.5
|
1797767
|
|
2019-03-05
|
11.6
|
1595210
|
|
2019-03-06
|
11.72
|
1566990
|
|
2019-03-07
|
11.59
|
1468115
|
|
2019-03-08
|
11.66
|
1691209
|
|
2019-03-11
|
11.88
|
1688211
|
|
2019-03-12
|
11.9
|
1371003
|
|
2019-03-13
|
12
|
1291436
|
|
2019-03-14
|
12.22
|
3728885
|
|
2019-03-15
|
12.42
|
2506721
|
|
2019-03-18
|
12.3
|
1873665
|
|
2019-03-19
|
12.22
|
1203633
|
|
2019-03-20
|
12.17
|
944793
|
|
2019-03-21
|
12.11
|
1217866
|
|
2019-03-22
|
11.81
|
1634277
|
|
2019-03-25
|
11.85
|
1786360
|
|
2019-03-26
|
11.92
|
1097916
|
|
2019-03-27
|
11.88
|
1188162
|
|
2019-03-28
|
11.91
|
1120397
|
|
2019-03-29
|
11.79
|
1296887
|
|
2019-04-01
|
11.85
|
1756305
|
|
2019-04-02
|
11.7
|
1345284
|
|
2019-04-03
|
11.58
|
3047830
|
|
2019-04-04
|
11.57
|
1827567
|
|
2019-04-05
|
11.63
|
2268089
|
|
2019-04-08
|
11.85
|
1769172
|
|
2019-04-09
|
11.85
|
1141156
|
|
2019-04-10
|
11.87
|
2112087
|
|
2019-04-11
|
11.96
|
2379749
|
|
2019-04-12
|
11.77
|
1389097
|
|
2019-04-15
|
11.67
|
1563495
|
|
2019-04-16
|
11.62
|
1152942
|
|
2019-04-17
|
11.77
|
1398968
|
|
2019-04-18
|
11.79
|
1381600
|
|
2019-04-22
|
11.89
|
831829
|
|
2019-04-23
|
11.86
|
1118458
|
|
2019-04-24
|
11.47
|
1671820
|
|
2019-04-25
|
11.21
|
2986347
|
|
2019-04-26
|
11.25
|
1227346
|
|
2019-04-29
|
11.07
|
2297590
|
|
2019-04-30
|
11.04
|
2311170
|
|
2019-05-01
|
10.89
|
3147573
|
|
2019-05-02
|
10.58
|
3847158
|
|
2019-05-03
|
10.89
|
2294774
|
|
2019-05-06
|
10.76
|
1823792
|
|
2019-05-07
|
10.52
|
2230489
|
|
2019-05-08
|
10.29
|
2880296
|
|
2019-05-09
|
10.37
|
2816016
|
|
2019-05-10
|
10.34
|
2738784
|
|
2019-05-13
|
10.18
|
2882315
|
|
2019-05-14
|
10.12
|
1351748
|
|
2019-05-15
|
10.04
|
1148862
|
|
2019-05-16
|
10.19
|
1431497
|
|
2019-05-17
|
10.1
|
1377218
|
|
2019-05-20
|
10.27
|
1675079
|
|
2019-05-21
|
10.4
|
2880783
|
|
2019-05-22
|
10.17
|
2238040
|
|
2019-05-23
|
10.21
|
1861847
|
|
2019-05-24
|
10.03
|
1810436
|
|
2019-05-28
|
10.08
|
1687011
|
|
2019-05-29
|
10.1
|
2719983
|
|
2019-05-30
|
10.03
|
1448187
|
|
2019-05-31
|
10.09
|
1802591
|
|
2019-06-03
|
10.32
|
1557255
|
|
2019-06-04
|
10.3
|
3255318
|
|
2019-06-05
|
10.13
|
1618174
|
|
2019-06-06
|
10.11
|
1808460
|
|
2019-06-07
|
10.27
|
1311764
|
|
2019-06-10
|
10.18
|
1314317
|
|
2019-06-11
|
10.2
|
863662
|
|
2019-06-12
|
10.21
|
1801188
|
|
2019-06-13
|
10.4
|
2148312
|
|
2019-06-14
|
10.32
|
1175359
|
|
2019-06-17
|
10.24
|
1150003
|
|
2019-06-18
|
10.42
|
1147935
|
|
2019-06-19
|
10.41
|
1335571
|
|
2019-06-20
|
10.58
|
2716756
|
|
2019-06-21
|
10.63
|
3536651
|
|
2019-06-24
|
10.6
|
1876405
|
|
2019-06-24
|
10.41
|
1501200
|
|
2019-06-25
|
10.55
|
1806700
|
|
2019-06-26
|
10.45
|
1620300
|
|
2019-06-27
|
10.73
|
2012600
|
|
2019-06-30
|
10.76
|
1316400
|
|
2019-07-01
|
10.74
|
1291500
|
|
2019-07-02
|
10.79
|
746800
|
|
2019-07-04
|
10.81
|
1248900
|
|
2019-07-07
|
10.81
|
1042600
|
|
2019-07-08
|
10.83
|
1236900
|
|
2019-07-09
|
10.7
|
1095600
|
|
2019-07-10
|
10.64
|
1203000
|
|
2019-07-11
|
11.1
|
6724200
|
|
2019-07-14
|
10.22
|
10726100
|
|
2019-07-15
|
10.06
|
5246800
|
|
2019-07-16
|
10.09
|
2128400
|
|
2019-07-17
|
10.26
|
2946200
|
|
2019-07-18
|
10.23
|
1987900
|
|
2019-07-21
|
10.33
|
3147500
|
|
2019-07-23
|
10.06
|
2580000
|
|
2019-07-24
|
9.93
|
2530000
|
|
2019-07-25
|
9.2
|
7090000
|
|
2019-07-26
|
9.22
|
4490000
|
|
2019-07-29
|
9.13
|
2630000
|
|
2019-07-30
|
9.19
|
1650000
|
|
2019-07-31
|
9.18
|
2240000
|
|
2019-08-01
|
8.99
|
2670000
|
|
2019-08-02
|
8.88
|
2710000
|
|
2019-08-05
|
8.67
|
2960000
|
|
2019-08-06
|
8.78
|
3480000
|
|
2019-08-07
|
8.72
|
2950000
|
|
2019-08-08
|
8.8
|
1500000
|
|
2019-08-09
|
8.61
|
2540000
|
|
2019-08-12
|
8.6
|
1830000
|
|
2019-08-14
|
8.16
|
2180000
|
|
2019-08-15
|
8.13
|
2440000
|
|
2019-08-16
|
8.24
|
2270000
|
|
2019-08-19
|
8.62
|
3030000
|
|
2019-08-21
|
8.98
|
2660000
|
|
2019-08-22
|
8.78
|
3420000
|
|
2019-08-23
|
8.43
|
2420000
|
|
2019-08-26
|
8.46
|
1320000
|
|
2019-08-27
|
8.41
|
1450000
|
|
2019-08-28
|
8.56
|
1550000
|
|
2019-08-29
|
8.58
|
1260000
|
|
2019-08-30
|
8.77
|
1490000
|
|
2019-09-02
|
8.77
|
1490000
|
|
2019-09-03
|
8.72
|
1250000
|
|
2019-09-04
|
8.86
|
1160000
|
|
2019-09-05
|
9
|
2250000
|
|
2019-09-06
|
9.03
|
3550000
|
|
2019-09-09
|
9.11
|
2220000
|
|
2019-09-10
|
9.12
|
2240000
|
|
2019-09-11
|
9.42
|
3870000
|
|
2019-09-12
|
9.59
|
3130000
|
|
2019-09-13
|
9.69
|
2000000
|
|
2019-09-16
|
9.59
|
1640000
|
|
2019-09-17
|
9.64
|
1390000
|
|
2019-09-18
|
9.39
|
1290000
|
|
2019-09-19
|
9.27
|
2850000
|
|
2019-09-20
|
9.35
|
1670000
|
|
2019-09-23
|
9.53
|
1340000
|
|
2019-09-24
|
9.55
|
1810000
|
|
2019-09-25
|
9.74
|
2460000
|
|
2019-09-26
|
9.65
|
2510000
|
|
2019-09-27
|
9.59
|
1150000
|
|
2019-09-30
|
9.5
|
546620
|
|
2019-10-01
|
9.24
|
2580000
|
|
2019-10-02
|
9.3
|
1990000
|
|
2019-10-03
|
9.35
|
1580000
|
|
2019-10-04
|
9.33
|
1430000
|
|
2019-10-07
|
9.38
|
1500000
|
|
2019-10-08
|
9.29
|
1420000
|
|
2019-10-09
|
9.24
|
1610000
|
|
2019-10-10
|
9.56
|
3460000
|
|
2019-10-11
|
9.36
|
1650000
|
|
2019-10-14
|
9.29
|
1440000
|
|
2019-10-15
|
9.27
|
1530000
|
|
2019-10-16
|
9.29
|
1440000
|
|
2019-10-17
|
9.08
|
1510000
|
|
2019-10-18
|
9.19
|
1330000
|
|
2019-10-21
|
9.22
|
1440000
|
|
2019-10-22
|
9.1
|
2760000
|
|
2019-10-23
|
9.32
|
2610000
|
|
2019-10-24
|
9.1
|
2350000
|
|
2019-10-25
|
9.12
|
2100000
|
|
2019-10-28
|
9.11
|
1890000
|
|
2019-10-29
|
9.11
|
2850000
|
|
2019-10-30
|
9.12
|
3840000
|
|
2019-10-31
|
8.94
|
3640000
|
|
2019-11-01
|
9.21
|
3790000
|
|
2019-11-04
|
10
|
3980000
|
|
2019-11-05
|
9.82
|
2600000
|
|
2019-11-06
|
9.55
|
1410000
|
|
2019-11-07
|
9.63
|
1230000
|
|
2019-11-08
|
9.58
|
1790000
|
|
2019-11-11
|
9.59
|
644940
|
|
2019-11-12
|
9.51
|
770090
|
|
2019-11-13
|
9.36
|
902660
|
|
2019-11-14
|
9.36
|
588050
|
|
2019-11-15
|
9.56
|
849630
|
|
2019-11-18
|
9.25
|
1540000
|
|
2019-11-19
|
9.42
|
1130000
|
|
2019-11-20
|
9.65
|
2290000
|
|
2019-11-21
|
9.62
|
1280000
|
|
2019-11-22
|
9.46
|
1090000
|
|
2019-11-25
|
9.38
|
1200000
|
|
2019-11-26
|
9.32
|
728580
|
|
2019-11-27
|
9.39
|
1070000
|
|
2019-11-28
|
9.39
|
1070000
|
|
2019-11-29
|
9.25
|
606940
|
|
2019-12-02
|
9.14
|
1590000
|
|
2019-12-03
|
9.17
|
1310000
|
|
2019-12-04
|
9.35
|
2750000
|
|
2019-12-05
|
9.29
|
1810000
|
|
2019-12-06
|
9.77
|
4160000
|
|
2019-12-09
|
9.12
|
4270000
|
|
2019-12-10
|
8.97
|
2090000
|
|
2019-12-11
|
9.1
|
2350000
|
|
2019-12-12
|
9.27
|
2080000
|
|
2019-12-13
|
9.12
|
1760000
|
|
2019-12-16
|
8.91
|
2160000
|
|
2019-12-17
|
8.74
|
3300000
|
|
2019-12-18
|
8.77
|
1830000
|
|
2019-12-19
|
8.8
|
1670000
|
|
2019-12-20
|
8.64
|
3350000
|
|
2019-12-23
|
8.86
|
3170000
|
|
2019-12-24
|
8.86
|
1060000
|
|
2019-12-25
|
8.86
|
1060000
|
|
2019-12-26
|
8.92
|
1340000
|
|
2019-12-27
|
8.83
|
1560000
|
|
2019-12-30
|
8.91
|
1880000
|
|
2019-12-31
|
8.89
|
1440000
|
|
2020-01-01
|
8.9
|
1490000
|
|
2020-01-02
|
8.95
|
1420000
|
|
2020-01-03
|
9.05
|
1940000
|
|
2020-01-06
|
9.2
|
3610000
|
|
2020-01-07
|
9.02
|
1870000
|
|
2020-01-08
|
8.91
|
1210000
|
|
2020-01-09
|
8.65
|
2390000
|
|
2020-01-10
|
8.95
|
3160000
|
|
2020-01-13
|
9.1
|
2010000
|
|
2020-01-14
|
8.99
|
1570000
|
|
2020-01-15
|
8.77
|
2250000
|
|
2020-01-16
|
8.89
|
1920000
|
|
2020-01-17
|
8.89
|
1860000
|
|
2020-01-20
|
8.88
|
2080000
|
|
2020-01-21
|
8.75
|
2220000
|
|
2020-01-22
|
8.64
|
2830000
|
|
2020-01-23
|
8.54
|
1970000
|
|
2020-01-24
|
8.42
|
1980000
|
|
2020-01-27
|
8.24
|
2830000
|
|
2020-01-28
|
8.35
|
1670000
|
|
2020-01-29
|
8.39
|
1480000
|
|
2020-01-30
|
8.34
|
2820000
|
|
2020-01-31
|
8.07
|
3130000
|
|
2020-02-03
|
8.3
|
3440000
|
|
2020-02-04
|
8.7
|
2960000
|
|
2020-02-05
|
8.77
|
1990000
|
|
2020-02-06
|
8.65
|
1630000
|
|
2020-02-07
|
8.58
|
5120000
|
|
2020-02-10
|
8.8
|
3520000
|
|
2020-02-11
|
9.21
|
5100000
|
|
2020-02-12
|
9.5
|
3290000
|
|
2020-02-13
|
9.31
|
1410000
|
|
2020-02-14
|
9.24
|
1240000
|
|
2020-02-17
|
9.24
|
1240000
|
|
2020-02-18
|
9.27
|
1740000
|
|
2020-02-19
|
9.21
|
1360000
|
|
2020-02-20
|
9.07
|
1500000
|
|
2020-02-21
|
9.04
|
1920000
|
|
2020-02-24
|
8.88
|
1940000
|
|
2020-02-25
|
8.6
|
2390000
|
|
2020-02-26
|
8.52
|
2220000
|
|
2020-02-27
|
8.3
|
2190000
|
|
2020-02-28
|
8.67
|
5260000
|
|
2020-03-02
|
8.61
|
3860000
|
|
2020-03-03
|
8.66
|
3190000
|
|
2020-03-04
|
8.7
|
3020000
|
|
2020-03-05
|
8.8
|
2250000
|
|
2020-03-06
|
8.47
|
2720000
|
|
2020-03-09
|
7.16
|
3810000
|
|
2020-03-10
|
7.43
|
3180000
|
|
2020-03-11
|
7.03
|
3080000
|
|
2020-03-12
|
6.43
|
3570000
|
|
2020-03-13
|
6.73
|
3640000
|
|
2020-03-16
|
6.26
|
3270000
|
|
2020-03-17
|
6.63
|
2690000
|
|
2020-03-18
|
5.5
|
3560000
|
|
2020-03-19
|
6.03
|
2560000
|
|
2020-03-20
|
6.3
|
3530000
|
|
2020-03-23
|
6.21
|
2350000
|
|
2020-03-24
|
6.71
|
3840000
|
|
2020-03-25
|
6.43
|
5950000
|
|
2020-03-26
|
6.64
|
10250000
|
|
2020-03-27
|
6.91
|
11270000
|
|
2020-03-30
|
7.38
|
5180000
|
|
2020-03-31
|
7.65
|
3920000
|
|
2020-04-01
|
7.74
|
3610000
|
|
2020-04-02
|
8.04
|
4380000
|
|
2020-04-03
|
8.56
|
7210000
|
|
2020-04-06
|
8.91
|
5310000
|
|
2020-04-07
|
9.01
|
6310000
|
|
2020-04-08
|
9.01
|
4160000
|
|
2020-04-09
|
9.28
|
2990000
|
|
2020-04-10
|
9.27
|
2990000
|
|
2020-04-13
|
9.24
|
3370000
|
|
2020-04-14
|
9.26
|
3540000
|
|
2020-04-15
|
9.4
|
3190000
|
|
2020-04-16
|
9.69
|
4250000
|
|
2020-04-17
|
9.74
|
5460000
|
|
2020-04-20
|
9.71
|
3920000
|
|
2020-04-21
|
9.42
|
2400000
|
|
2020-04-22
|
9.55
|
3950000
|
|
2020-04-23
|
9.83
|
8190000
|
|
2020-04-24
|
10.18
|
5280000
|
|
2020-04-27
|
10.02
|
3190000
|
|
2020-04-28
|
10.41
|
2540000
|
|
2020-04-29
|
10.15
|
3030000
|
|
2020-04-30
|
9.96
|
2640000
|
|
2020-05-01
|
10.29
|
3770000
|
|
2020-05-04
|
10.88
|
6100000
|
|
2020-05-05
|
10.97
|
3950000
|
|
2020-05-06
|
10.64
|
2600000
|
|
2020-05-07
|
10.6
|
3070000
|
|
2020-05-08
|
10.74
|
2920000
|
|
2020-05-11
|
10.67
|
2450000
|
|
2020-05-12
|
10.65
|
3560000
|
|
2020-05-13
|
10.25
|
3290000
|
|
2020-05-14
|
9.8
|
5010000
|
|
2020-05-15
|
9.84
|
3430000
|
|
2020-05-19
|
9.8
|
3360000
|
|
2020-05-20
|
10.07
|
2950000
|
|
2020-05-21
|
9.88
|
1400000
|
|
2020-05-22
|
9.96
|
1240000
|
|
2020-05-25
|
9.95
|
1250000
|
|
2020-05-26
|
10.29
|
2200000
|
|
2020-05-27
|
10.65
|
2790000
|
|
2020-05-28
|
10.55
|
1590000
|
|
2020-05-29
|
10.89
|
2200000
|
|
2020-06-01
|
10.69
|
1840000
|
|
2020-06-02
|
10.85
|
1910000
|
|
2020-06-03
|
10.62
|
1790000
|
|
2020-06-04
|
10.29
|
1930000
|
|
2020-06-05
|
10.26
|
2360000
|
|
2020-06-08
|
10.43
|
1740000
|
|
2020-06-09
|
10.75
|
2420000
|
|
2020-06-10
|
10.45
|
1370000
|
|
2020-06-11
|
9.83
|
2720000
|
|
2020-06-12
|
10.19
|
7000000
|
|
2020-06-15
|
10.08
|
1810000
|
|
2020-06-17
|
10.13
|
1930000
|
|
2020-06-19
|
10.31
|
3570000
|
|
2020-06-22
|
10.1
|
1700000
|
|
2020-06-23
|
10.08
|
2600000
|
|
2020-06-24
|
9.68
|
2910000
|
|
2020-06-25
|
9.94
|
1940000
|
|
2020-06-26
|
9.88
|
1820000
|
|
2020-06-30
|
10.24
|
1420000
|
|
2020-07-01
|
10.16
|
1790000
|
|
2020-07-02
|
10.12
|
1400000
|
|
2020-07-03
|
10.12
|
1400000
|
|
2020-07-06
|
10.38
|
3210000
|
|
2020-07-07
|
10.8
|
2950000
|
|
2020-07-08
|
10.8
|
2020000
|
|
2020-07-09
|
10.61
|
2630000
|
|
2020-07-10
|
10.85
|
1400000
|
|
2020-07-13
|
10.66
|
1860000
|
|
2020-07-14
|
10.88
|
2670000
|
|
2020-07-15
|
11.55
|
4250000
|
|
2020-07-16
|
11.3
|
2430000
|
|
2020-07-17
|
11.87
|
5120000
|
|
2020-07-20
|
11.97
|
4680000
|
|
2020-07-22
|
11.96
|
3270000
|
|
2020-07-23
|
11.99
|
2850000
|
|
2020-07-24
|
11.91
|
1590000
|
|
2020-07-27
|
12.12
|
2400000
|
|
2020-07-28
|
11.97
|
2380000
|
|
2020-07-29
|
10.51
|
12990000
|
|
2020-07-31
|
10.16
|
4850000
|
|
2020-08-03
|
10.23
|
2630000
|
|
2020-08-05
|
10.4
|
3270000
|
|
2020-08-06
|
10.32
|
2360000
|
|
2020-08-07
|
10.37
|
1720000
|
|
2020-08-21
|
10.56
|
2730000
|
|
2020-08-24
|
10.62
|
1260000
|
|
2020-08-25
|
11.07
|
3390000
|
|
2020-08-26
|
11.15
|
1700000
|
|
2020-08-27
|
11.33
|
2250000
|
|
2020-08-28
|
11.69
|
2830000
|
|
2020-08-31
|
11.57
|
1950000
|
|
2020-09-01
|
11.54
|
1530000
|
|
2020-09-02
|
11.27
|
1820000
|
|
2020-09-03
|
10.89
|
2610000
|
|
2020-09-04
|
10.87
|
1410000
|
|
2020-09-07
|
10.87
|
1810000
|
|
2020-09-08
|
10.55
|
1470000
|
|
2020-09-09
|
10.89
|
1550000
|
|
2020-09-10
|
10.7
|
1410000
|
|
2020-09-11
|
10.94
|
1560000
|
|
2020-09-14
|
11.28
|
1850000
|
|
2020-09-15
|
11.18
|
1550000
|
|
2020-09-16
|
11.13
|
1570000
|
|
2020-09-17
|
10.86
|
1380000
|
|
2020-09-18
|
10.48
|
3020000
|
|
2020-09-21
|
10.46
|
2020000
|
|
2020-09-22
|
10.64
|
960220
|
|
2020-09-23
|
10.11
|
1390000
|
|
2020-09-24
|
10.08
|
3010000
|
|
2020-09-25
|
10.03
|
1100000
|
|
2020-09-28
|
10.11
|
1150000
|
|
2020-09-29
|
10.18
|
1410000
|
|
2020-09-30
|
10.09
|
1280000
|
|
2020-10-01
|
9.85
|
2050000
|
|
2020-10-02
|
9.75
|
3820000
|
|
2020-10-05
|
9.9
|
1190000
|
|
2020-10-06
|
9.62
|
1580000
|
|
2020-10-07
|
9.76
|
1890000
|
|
2020-10-08
|
9.68
|
1400000
|
|
2020-10-09
|
9.73
|
1810000
|
|
2020-10-12
|
9.63
|
1150000
|
|
2020-10-13
|
9.43
|
1680000
|
|
2020-10-14
|
9.49
|
1490000
|
|
2020-10-15
|
9.35
|
1420000
|
|
2020-10-16
|
9.26
|
1290000
|
|
2020-10-19
|
9.38
|
1150000
|
|
2020-10-20
|
9.63
|
1430000
|
|
2020-10-21
|
9.66
|
1200000
|
|
2020-10-22
|
9.81
|
1800000
|
|
2020-10-23
|
9.73
|
1080000
|
|
2020-10-26
|
9.59
|
1110000
|
|
2020-10-27
|
9.59
|
1640000
|
|
2020-10-28
|
9.39
|
2040000
|
|
2020-10-29
|
9.57
|
1570000
|
|
2020-10-30
|
9.5
|
1340000
|
|
2020-11-02
|
9.56
|
1650000
|
|
2020-11-03
|
9.73
|
2370000
|
|
2020-11-04
|
9.06
|
4740000
|
|
2020-11-05
|
9.26
|
4000000
|
|
2020-11-06
|
9.33
|
1890000
|
|
2020-11-09
|
9.52
|
2620000
|
|
2020-11-10
|
9.64
|
1710000
|
|
2020-11-11
|
10.14
|
3240000
|
|
2020-11-12
|
9.62
|
1970000
|
|
2020-11-13
|
9.63
|
1620000
|
|
2020-11-16
|
9.58
|
2210000
|
|
2020-11-17
|
9.65
|
1690000
|
|
2020-11-18
|
9.68
|
1690000
|
|
2020-11-19
|
9.87
|
1330000
|
|
2020-11-20
|
9.95
|
2040000
|
|
2020-11-23
|
9.92
|
1460000
|
|
2020-11-24
|
10.34
|
2230000
|
|
2020-11-25
|
10.16
|
1440000
|
|
2020-11-26
|
10.15
|
1440000
|
|
2020-11-27
|
10.13
|
710540
|
|
2020-11-30
|
10.01
|
2000000
|
|
2020-12-01
|
9.92
|
2870000
|
|
2020-12-02
|
10.2
|
1410000
|
|
2020-12-03
|
10.09
|
1980000
|
|
2020-12-04
|
11.07
|
5200000
|
|
2020-12-07
|
12.16
|
11590000
|
|
2020-12-08
|
12.14
|
5570000
|
|
2020-12-09
|
11.56
|
3940000
|
|
2020-12-10
|
12.46
|
7190000
|
|
2020-12-11
|
13.33
|
12950000
|
|
2020-12-14
|
13.29
|
9930000
|
|
2020-12-15
|
13.94
|
7340000
|
|
2020-12-16
|
13.49
|
3880000
|
|
2020-12-17
|
13.13
|
5680000
|
|
2020-12-18
|
13.35
|
4470000
|
|
2020-12-21
|
13.24
|
3180000
|
|
2020-12-22
|
13.15
|
2560000
|
|
2020-12-23
|
13.58
|
5200000
|
|
2020-12-24
|
13.53
|
1520000
|
|
2020-12-25
|
13.53
|
1520000
|
|
2020-12-28
|
13.65
|
3380000
|
|
2020-12-29
|
13.51
|
2720000
|
|
2020-12-30
|
13.39
|
3680000
|
|
2020-12-31
|
13.39
|
3190000
|
|
2021-01-01
|
13.4
|
3310000
|
|
2021-01-04
|
13.39
|
6790000
|
|
2021-01-05
|
14.57
|
8550000
|
|
2021-01-06
|
14.41
|
5430000
|
|
2021-01-07
|
14.68
|
3880000
|
|
2021-01-08
|
14.31
|
2980000
|
|
2021-01-11
|
14.19
|
2070000
|
|
2021-01-12
|
13.76
|
4070000
|
|
2021-01-13
|
13.68
|
2810000
|
|
2021-01-14
|
13.85
|
3920000
|
|
2021-01-15
|
12.95
|
9660000
|
|
2021-01-18
|
12.96
|
9670000
|
|
2021-01-19
|
12.91
|
6880000
|
|
2021-01-20
|
12.64
|
5740000
|
|
2021-01-21
|
12.42
|
3530000
|
|
2021-01-22
|
12.37
|
3980000
|
|
2021-01-25
|
12.64
|
3300000
|
|
2021-01-26
|
12.94
|
3710000
|
|
2021-01-27
|
12.6
|
6500000
|
|
2021-01-28
|
12.8
|
4550000
|
|
2021-01-29
|
12.43
|
6040000
|
|
2021-02-01
|
14.63
|
23199967
|
|
2021-02-02
|
13.67
|
9844036
|
|
2021-02-03
|
13.67
|
5019129
|
|
2021-02-04
|
13.45
|
4691877
|
|
2021-02-05
|
14
|
6963214
|
|
2021-02-08
|
14.76
|
6628900
|
|
2021-02-09
|
15.14
|
8816496
|
|
2021-02-10
|
16.44
|
12055934
|
|
2021-02-11
|
15.66
|
8259279
|
|
2021-02-12
|
15.77
|
5040298
|
|
2021-02-15
|
16.94
|
8521214
|
|
2021-02-16
|
16.76
|
7028735
|
|
2021-02-17
|
15.98
|
5882258
|
|
2021-02-18
|
16.6
|
5793443
|
|
2021-02-19
|
16.32
|
5530309
|
|
2021-02-22
|
16.02
|
5866906
|
|
2021-02-23
|
16.1
|
4680000
|
|
2021-02-24
|
16.16
|
3120000
|
|
2021-02-25
|
16.44
|
4690000
|
|
2021-02-26
|
15.66
|
5160000
|
|
2021-03-01
|
16.03
|
3990000
|
|
2021-03-02
|
17.21
|
10020000
|
|
2021-03-03
|
17.39
|
6870000
|
|
2021-03-04
|
16.24
|
7250000
|
|
2021-03-05
|
15.8
|
9780000
|
|
2021-03-08
|
15.53
|
3130000
|
|
2021-03-09
|
15.75
|
4550000
|
|
2021-03-10
|
16.1
|
2770000
|
|
2021-03-11
|
16.54
|
3710000
|
|
2021-03-12
|
17.24
|
4680000
|
|
2021-03-15
|
18.62
|
7520000
|
|
2021-03-16
|
18.7
|
13720000
|
|
2021-03-17
|
19.28
|
12350000
|
|
2021-03-18
|
17.89
|
7300000
|
|
2021-03-19
|
17.77
|
6310000
|
|
2021-03-22
|
17.59
|
3450000
|
|
2021-03-23
|
16.78
|
7390000
|
|
2021-03-24
|
16.77
|
4370000
|
|
2021-03-25
|
16.74
|
5090000
|
|
2021-03-26
|
16.65
|
3600000
|
|
2021-03-29
|
16.5
|
6330000
|
|
2021-03-30
|
16.05
|
5790000
|
|
2021-03-31
|
16.61
|
6090000
|
|
2021-04-01
|
17.25
|
4980000
|
|
2021-04-02
|
17.25
|
5090000
|
|
2021-04-05
|
18.33
|
6990000
|
|
2021-04-06
|
17.75
|
4990000
|
|
2021-04-07
|
17.32
|
3620000
|
|
2021-04-08
|
17.64
|
3280000
|
|
2021-04-09
|
17.21
|
2790000
|
|
2021-04-12
|
16.75
|
6030000
|
|
2021-04-13
|
16.79
|
2580000
|
|
2021-04-14
|
16.56
|
3310000
|
|
2021-04-15
|
16.59
|
3310000
|
|
2021-04-16
|
16.41
|
3290000
|
|
2021-04-19
|
16.21
|
3920000
|
|
2021-04-20
|
15.98
|
4610000
|
|
2021-04-21
|
16.48
|
4210000
|
|
2021-04-22
|
16.11
|
3900000
|
|
2021-04-23
|
16.41
|
3280000
|
|
2021-04-26
|
16.47
|
2590000
|
|
2021-04-27
|
16.76
|
2260000
|
|
2021-04-28
|
17.27
|
4580000
|
|
2021-04-29
|
17.04
|
3570000
|
|
2021-04-30
|
16.81
|
2370000
|
|
2021-05-03
|
18.5
|
7540000
|
|
2021-05-04
|
18.19
|
4620000
|
|
2021-05-05
|
18.93
|
10110000
|
|
2021-05-06
|
18.17
|
6340000
|
|
2021-05-07
|
20.08
|
9770000
|
|
2021-05-10
|
19.65
|
6330000
|
|
2021-05-11
|
19.63
|
5480000
|
|
2021-05-12
|
19.25
|
4166012
|
|
2021-05-13
|
18.69
|
6145997
|
|
2021-05-14
|
19.66
|
3402681
|
|
2021-05-17
|
20.35
|
5938710
|
|
2021-05-18
|
20.02
|
3857049
|
|
2021-05-19
|
19.3
|
6221165
|
|
2021-05-20
|
19.67
|
2850963
|
|
2021-05-21
|
19.47
|
2551021
|
|
2021-05-24
|
19.25
|
2339937
|
|
2021-05-25
|
19.29
|
2613753
|
|
2021-05-26
|
19.66
|
2729103
|
|
2021-05-27
|
20.57
|
6383122
|
|
2021-05-28
|
19.97
|
4862223
|
|
2021-05-31
|
19.97
|
4905951
|
|
2021-06-01
|
21.14
|
9652630
|
|
2021-06-02
|
21.12
|
4108394
|
|
2021-06-03
|
20.98
|
3361747
|
|
2021-06-04
|
21.42
|
3875884
|
|
2021-06-07
|
21.59
|
3748771
|
|
2021-06-08
|
21.54
|
3304253
|
|
2021-06-09
|
21.35
|
3359706
|
|
2021-06-10
|
21.63
|
3112167
|
|
2021-06-11
|
21.4
|
2797608
|
|
2021-06-14
|
19.26
|
16438140
|
|
2021-06-15
|
20.18
|
5926770
|
|
2021-06-16
|
20.28
|
4126237
|
|
2021-06-17
|
19.3
|
5170110
|
|
2021-06-18
|
18.82
|
4082651
|
|
2021-06-21
|
19.48
|
5216376
|
|
2021-06-22
|
19.8
|
4114818
|
|
2021-06-23
|
19.7
|
3339339
|
|
2021-06-24
|
20.03
|
2303453
|
|
2021-06-25
|
19.95
|
2644623
|
|
2021-06-28
|
19.25
|
2677522
|
|
2021-06-29
|
19.14
|
1678341
|
|
2021-06-30
|
19.18
|
2364237
|
|
2021-07-01
|
19.38
|
3596008
|
|
2021-07-02
|
19.15
|
2784824
|
|
2021-07-05
|
19.15
|
2800035
|
|
2021-07-06
|
18.74
|
3256174
|
|
2021-07-07
|
18.76
|
2803383
|
|
2021-07-08
|
18.09
|
4804614
|
|
2021-07-09
|
18.33
|
3598086
|
|
2021-07-12
|
18.03
|
3050085
|
|
2021-07-13
|
17.75
|
4138713
|
|
2021-07-14
|
17.51
|
3129363
|
|
2021-07-15
|
17.38
|
7584787
|
|
2021-07-16
|
16.83
|
5305497
|
|
2021-07-19
|
16.45
|
5195825
|
|
2021-07-20
|
16.74
|
3620416
|
|
2021-07-21
|
17.29
|
2886346
|
|
2021-07-22
|
17.27
|
1753422
|
|
2021-07-23
|
17.08
|
2188178
|
|
2021-07-26
|
17.08
|
2188178
|
|
2021-07-27
|
17.08
|
2188178
|
|
2021-07-28
|
17.68
|
4407757
|
|
2021-07-29
|
18.05
|
2688653
|
|
2021-07-30
|
17.8
|
2754218
|
|
2021-08-02
|
17.43
|
3052686
|
|
2021-08-03
|
17.33
|
3419225
|
|
2021-08-04
|
16.87
|
3169246
|
|
2021-08-05
|
16.99
|
2326490
|
|
2021-08-06
|
17.25
|
2234862
|
|
2021-08-09
|
17.01
|
1957313
|
|
2021-08-10
|
17.58
|
3418705
|
|
2021-08-11
|
17.41
|
2248500
|
|
2021-08-12
|
17.19
|
1307887
|
|
2021-08-13
|
16.76
|
1813516
|
|
2021-08-16
|
16.46
|
3185436
|
|
2021-08-17
|
16.07
|
2783124
|
|
2021-08-18
|
16.06
|
3356166
|
|
2021-08-19
|
15.63
|
5607612
|
|
2021-08-20
|
16.11
|
4107666
|
|
2021-08-23
|
16.82
|
3676879
|
|
2021-08-24
|
17.13
|
3074136
|
|
2021-08-25
|
17.19
|
1886892
|
|
2021-08-26
|
17.1
|
2162685
|
|
2021-08-27
|
17.8
|
2980108
|
|
2021-08-30
|
17.89
|
2183849
|
|
2021-08-31
|
18.52
|
3897880
|
|
2021-09-01
|
19.16
|
6633225
|
|
2021-09-02
|
20.72
|
13760452
|
|
2021-09-03
|
21.59
|
14622947
|
|
2021-09-06
|
21.59
|
14744184
|
|
2021-09-07
|
22.86
|
13840691
|
|
2021-09-08
|
22.85
|
13056682
|
|
2021-09-09
|
22.95
|
8306943
|
|
2021-09-10
|
24.43
|
22559684
|
|
2021-09-13
|
24.46
|
24639581
|
|
2021-09-14
|
24.32
|
14217495
|
|
2021-09-15
|
24.73
|
12786547
|
|
2021-09-16
|
24.03
|
8451615
|
|
2021-09-17
|
22.46
|
14481840
|
|
2021-09-20
|
21.31
|
13775209
|
|
2021-09-21
|
21.08
|
7701053
|
|
2021-09-22
|
21.01
|
6901767
|
|
2021-09-23
|
21.29
|
7840440
|
|
2021-09-24
|
20.07
|
10873026
|
|
2021-09-27
|
20.95
|
10467597
|
|
2021-09-28
|
20.98
|
8536114
|
|
2021-09-29
|
20.58
|
4408000
|
|
2021-09-30
|
21.73
|
13107818
|
|
2021-10-01
|
22.11
|
6572786
|
|
2021-10-04
|
21.85
|
10520096
|
|
2021-10-05
|
21.98
|
4994123
|
|
2021-10-06
|
21.67
|
6163065
|
|
2021-10-07
|
22.41
|
4733379
|
|
2021-10-08
|
21.31
|
5287560
|
|
2021-10-11
|
21.53
|
4946350
|
|
2021-10-12
|
24.49
|
15587320
|
|
2021-10-13
|
25.64
|
14786244
|
|
2021-10-14
|
25.29
|
9164878
|
|
2021-10-15
|
24.99
|
6363278
|
|
2021-10-18
|
26.47
|
13973307
|
|
2021-10-19
|
26.62
|
7960347
|
|
2021-10-20
|
26.87
|
5509640
|
|
2021-10-21
|
26.02
|
4961019
|
|
2021-10-22
|
25.93
|
4738963
|
|
2021-10-25
|
26.5
|
4650650
|
|
2021-10-26
|
26.83
|
4113518
|
|
2021-10-27
|
25.45
|
6873011
|
|
2021-10-28
|
25.47
|
5416557
|
|
2021-10-29
|
24.3
|
11631745
|
|
2021-11-01
|
25.14
|
4856114
|
|
2021-11-02
|
25.07
|
3680208
|
|
2021-11-03
|
27.19
|
11873885
|
|
2021-11-04
|
27.15
|
6389763
|
|
2021-11-05
|
26.99
|
3623774
|
|
2021-11-08
|
28.09
|
8969987
|
|
2021-11-09
|
27.72
|
5292606
|
|
2021-11-10
|
26.36
|
6398482
|
|
2021-11-11
|
27.55
|
5252367
|
|
2021-11-12
|
27.57
|
3308391
|
|
2021-11-15
|
27.13
|
3406556
|
|
2021-11-16
|
26.32
|
4272163
|
|
2021-11-17
|
26.18
|
4207745
|
|
2021-11-18
|
26.64
|
3922041
|
|
2021-11-19
|
25.29
|
6241004
|
|
2021-11-22
|
24.66
|
5494637
|
|
2021-11-23
|
25.46
|
6680857
|
|
2021-11-24
|
25.24
|
2793230
|
|
2021-11-25
|
25.24
|
2793230
|
|
2021-11-26
|
24.08
|
4814119
|
|
2021-11-29
|
24.98
|
4282954
|
|
2021-11-30
|
23.18
|
8154426
|
|
2021-12-01
|
22.41
|
5485996
|
|
2021-12-02
|
23.12
|
4870473
|
|
2021-12-03
|
21.95
|
5780441
|
|
2021-12-06
|
22.11
|
5882556
|
|
2021-12-07
|
23.39
|
5069472
|
|
2021-12-08
|
23.25
|
3179507
|
|
2021-12-09
|
22.59
|
4342909
|
|
2021-12-10
|
21.95
|
4735957
|
|
2021-12-13
|
21.42
|
3975255
|
|
2021-12-14
|
21.17
|
3613967
|
|
2021-12-15
|
22.15
|
6880678
|
|
2021-12-16
|
21.73
|
4435535
|
|
2021-12-17
|
21.15
|
5632832
|
|
2021-12-20
|
20.77
|
6046306
|
|
2021-12-21
|
22.25
|
5320648
|
|
2021-12-22
|
22.19
|
3533173
|
|
2021-12-23
|
22.22
|
2252805
|
|
2021-12-24
|
22.22
|
2252805
|
|
2021-12-27
|
23.03
|
3529108
|
|
2021-12-28
|
22.2
|
3271461
|
|
2021-12-29
|
22.03
|
2738480
|
|
2021-12-30
|
21.8
|
3313081
|
|
2021-12-31
|
21.81
|
2575493
|
|
2022-01-03
|
22.71
|
5206231
|
|
2022-01-04
|
23.64
|
7108205
|
|
2022-01-05
|
24.18
|
16082675
|
|
2022-01-06
|
22.72
|
10257682
|
|
2022-01-07
|
23.67
|
6462595
|
|
2022-01-10
|
23.25
|
4803737
|
|
2022-01-11
|
23.51
|
4738495
|
|
2022-01-12
|
23.84
|
6967800
|
|
2022-01-13
|
22.99
|
4409598
|
|
2022-01-14
|
22.55
|
4887389
|
|
2022-01-17
|
22.55
|
4929216
|
|
2022-01-18
|
21.58
|
4701859
|
|
2022-01-19
|
21.82
|
6897709
|
|
2022-01-20
|
21.4
|
4533547
|
|
2022-01-21
|
20.16
|
8721051
|
|
2022-01-24
|
20.05
|
9075928
|
|
2022-01-25
|
20.01
|
7649731
|
|
2022-01-26
|
19.28
|
5273794
|
|
2022-01-27
|
18.42
|
7528127
|
|
2022-01-28
|
19.04
|
7182868
|
|
2022-01-31
|
19.43
|
5612602
|
|
2022-02-01
|
20.24
|
6010051
|
|
2022-02-02
|
19.82
|
5905703
|
|
2022-02-03
|
19.12
|
3504936
|
|
2022-02-04
|
19.89
|
4221980
|
|
2022-02-07
|
19.94
|
3523729
|
|
2022-02-08
|
19.84
|
4957786
|
|
2022-02-09
|
22.78
|
12465242
|
|
2022-02-10
|
22.4
|
10976383
|
|
2022-02-11
|
22.25
|
5490037
|
|
2022-02-14
|
21.73
|
3994267
|
|
2022-02-15
|
21.97
|
3744322
|
|
2022-02-16
|
21.53
|
4036160
|
|
2022-02-17
|
21.04
|
3789846
|
|
2022-02-18
|
20.22
|
3887941
|
|
2022-02-21
|
20.22
|
3938322
|
|
2022-02-22
|
20.7
|
3943242
|
|
2022-02-23
|
20.53
|
4550557
|
|
2022-02-24
|
22.26
|
14867044
|
|
2022-02-25
|
22.81
|
8201380
|
|
2022-02-28
|
24.58
|
13619788
|
|
2022-03-01
|
24.45
|
9620200
|
|
2022-03-02
|
25.07
|
7787148
|
|
2022-03-03
|
24.55
|
6363088
|
|
2022-03-04
|
23.48
|
12478657
|
|
2022-03-07
|
23.99
|
10860789
|
|
2022-03-08
|
25.29
|
16387227
|
|
2022-03-09
|
27.05
|
19308933
|
|
2022-03-10
|
27.52
|
15119452
|
|
2022-03-11
|
27.11
|
9759875
|
|
2022-03-14
|
25.76
|
11788705
|
|
2022-03-15
|
25
|
12743521
|
|
2022-03-16
|
24.8
|
10074568
|
|
2022-03-17
|
27.12
|
14734252
|
|
2022-03-18
|
27.39
|
9559864
|
|
2022-03-21
|
29.27
|
17669273
|
|
2022-03-22
|
29.19
|
8657189
|
|
2022-03-23
|
29.04
|
8725418
|
|
2022-03-24
|
29
|
5839225
|
|
2022-03-25
|
28.76
|
5546100
|
|
2022-03-28
|
28.08
|
5938586
|
|
2022-03-29
|
27.51
|
7302297
|
|
2022-03-30
|
28.07
|
6668645
|
|
2022-03-31
|
29.1
|
12632608
|
|
2022-04-01
|
29.03
|
7503762
|
|
2022-04-04
|
28.43
|
4865602
|
|
2022-04-05
|
28.34
|
8035583
|
|
2022-04-06
|
28.24
|
6755912
|
|
2022-04-07
|
30.59
|
15765360
|
|
2022-04-08
|
30.31
|
7037299
|
|
2022-04-11
|
30.63
|
8288499
|
|
2022-04-12
|
30.95
|
8196603
|
|
2022-04-13
|
31.59
|
10030958
|
|
2022-04-14
|
31.4
|
5926569
|
|
2022-04-15
|
31.4
|
5926569
|
|
2022-04-18
|
30.6
|
6130634
|
|
2022-04-19
|
30.22
|
4944748
|
|
2022-04-20
|
31.55
|
7625497
|
|
2022-04-21
|
28.29
|
11663304
|
|
2022-04-22
|
27.74
|
9075244
|
|
2022-04-25
|
26.99
|
9768046
|
|
2022-04-26
|
26.36
|
7988641
|
|
2022-04-27
|
26.23
|
6426904
|
|
2022-04-28
|
26.39
|
6884435
|
|
2022-04-29
|
25.81
|
6560767
|
|
2022-05-02
|
25.45
|
6286980
|
|
2022-05-03
|
25.75
|
6282890
|
|
2022-05-04
|
26.38
|
7389882
|
|
2022-05-05
|
24.48
|
14655537
|
|
2022-05-06
|
23.84
|
10648623
|
|
2022-05-09
|
21.02
|
13118049
|
|
2022-05-10
|
21.52
|
7906862
|
|
2022-05-11
|
20.78
|
7593735
|
|
2022-05-12
|
20.59
|
9114616
|
|
2022-05-13
|
22.01
|
10321410
|
|
2022-05-16
|
22.55
|
8542274
|
|
2022-05-17
|
23.57
|
7401079
|
|
2022-05-18
|
22.94
|
7207484
|
|
2022-05-19
|
23.11
|
5934856
|
|
2022-05-20
|
23.46
|
6762839
|
|
2022-05-23
|
24.12
|
4520171
|
|
2022-05-24
|
23.72
|
4523107
|
|
2022-05-25
|
24.08
|
4658582
|
|
2022-05-26
|
24.68
|
4705672
|
|
2022-05-27
|
25.24
|
4942249
|
|
2022-05-30
|
25.24
|
5001372
|
|
2022-05-31
|
24.47
|
6761342
|
|
2022-06-01
|
24.28
|
4556283
|
|
2022-06-02
|
25.47
|
7882698
|
|
2022-06-03
|
25
|
3826825
|
|
2022-06-06
|
24.97
|
3410283
|
|
2022-06-07
|
27
|
20157355
|
|
2022-06-08
|
27.31
|
11335372
|
|
2022-06-09
|
26.15
|
4658276
|
|
2022-06-10
|
25.53
|
5696858
|
|
2022-06-13
|
23.19
|
8707147
|
|
2022-06-14
|
22.27
|
7672006
|
|
2022-06-15
|
22.51
|
7955356
|
|
2022-06-16
|
21.27
|
8208976
|
|
2022-06-17
|
20.67
|
6723217
|
|
2022-06-20
|
20.67
|
6756235
|
|
2022-06-21
|
21.91
|
5427771
|
|
2022-06-22
|
21.18
|
5338666
|
|
2022-06-23
|
21.15
|
5059589
|
|
2022-06-24
|
22.5
|
7842283
|
|
2022-06-27
|
22.96
|
4551230
|
|
2022-06-28
|
22.59
|
6061296
|
|
2022-06-29
|
21.76
|
3708179
|
|
2022-06-30
|
21.02
|
5249960
|
|
2022-07-01
|
21.82
|
5193362
|
|
2022-07-04
|
21.82
|
5213321
|
|
2022-07-05
|
21.02
|
5016555
|
|
2022-07-06
|
20.89
|
5535534
|
|
2022-07-07
|
22.27
|
4872885
|
|
2022-07-08
|
22.27
|
3457374
|
|
2022-07-11
|
21.77
|
3531195
|
|
2022-07-12
|
21.35
|
3790259
|
|
2022-07-13
|
21.46
|
2769279
|
|
2022-07-14
|
22.14
|
6335149
|
|
2022-07-15
|
22.39
|
4982320
|
|
2022-07-18
|
22.64
|
3801993
|
|
2022-07-19
|
23.68
|
5102220
|
|
2022-07-20
|
23.85
|
5227950
|
|
2022-07-21
|
23.34
|
3816442
|
|
2022-07-22
|
22.53
|
4913931
|
|
2022-07-25
|
22.96
|
3499363
|
|
2022-07-26
|
23.12
|
8180061
|
|
2022-07-27
|
25.14
|
12088543
|
|
2022-07-28
|
25.54
|
5524873
|
|
2022-07-29
|
25.77
|
4716335
|
|
2022-08-01
|
24.82
|
3903966
|
|
2022-08-02
|
25.17
|
4901962
|
|
2022-08-03
|
24.66
|
3941688
|
|
2022-08-04
|
24.9
|
3390529
|
|
2022-08-05
|
25.77
|
3476153
|
|
2022-08-08
|
25.89
|
4331229
|
|
2022-08-09
|
25.1
|
3626482
|
|
2022-08-10
|
25.48
|
3089264
|
|
2022-08-11
|
25.34
|
3476767
|
|
2022-08-12
|
25.46
|
3257521
|
|
2022-08-15
|
25.04
|
3708502
|
|
2022-08-16
|
25.54
|
4579034
|
|
2022-08-17
|
24.49
|
4710359
|
|
2022-08-18
|
24.51
|
3215228
|
|
2022-08-19
|
22.54
|
7447018
|
|
2022-08-22
|
22.64
|
4421822
|
|
2022-08-23
|
23.54
|
3806915
|
|
2022-08-24
|
27.01
|
16454955
|
|
2022-08-25
|
27.25
|
8687499
|
|
2022-08-26
|
26.66
|
4750872
|
|
2022-08-29
|
29.14
|
16645906
|
|
2022-08-30
|
29.68
|
13987908
|
|
2022-08-31
|
29.15
|
8947048
|
|
2022-09-01
|
28.55
|
7856935
|
|
2022-09-02
|
28.82
|
6626747
|
|
2022-09-05
|
28.82
|
6653871
|
|
2022-09-06
|
28.67
|
13477843
|
|
2022-09-07
|
29.42
|
5532989
|
|
2022-09-08
|
30.19
|
6611506
|
|
2022-09-09
|
30.21
|
7366142
|
|
2022-09-12
|
30.29
|
4012511
|
|
2022-09-13
|
29.78
|
5717777
|
|
2022-09-14
|
30.47
|
6429209
|
|
2022-09-15
|
28.9
|
7163316
|
|
2022-09-16
|
27.95
|
9140512
|
|
2022-09-19
|
28.3
|
3480851
|
|
2022-09-20
|
28.4
|
5617706
|
|
2022-09-21
|
27.45
|
4985965
|
|
2022-09-22
|
27.01
|
4492875
|
|
2022-09-23
|
25.29
|
8809679
|
|
2022-09-26
|
25.12
|
5848292
|
|
2022-09-27
|
26.42
|
7714082
|
|
2022-09-28
|
27.3
|
6297466
|
|
2022-09-29
|
26.94
|
3313219
|
|
2022-09-30
|
26.51
|
5472906
|
|
2022-10-03
|
27.51
|
4920004
|
|
2022-10-04
|
27.97
|
5681256
|
|
2022-10-05
|
27.83
|
3740632
|
|
2022-10-06
|
26.82
|
4145761
|
|
2022-10-07
|
26.7
|
3834287
|
|
2022-10-10
|
25.39
|
5970120
|
|
2022-10-11
|
25.82
|
4960415
|
|
2022-10-12
|
22.3
|
47867389
|
|
2022-10-13
|
22.38
|
18467020
|
|
2022-10-14
|
21.29
|
16114980
|
|
2022-10-17
|
22.65
|
12072251
|
|
2022-10-18
|
23.27
|
10584820
|
|
2022-10-19
|
22.79
|
6809050
|
|
2022-10-20
|
23.2
|
7338139
|
|
2022-10-21
|
23.8
|
5963382
|
|
2022-10-24
|
23.87
|
5836046
|
|
2022-10-25
|
24.55
|
6035624
|
|
2022-10-26
|
24.98
|
6782585
|
|
2022-10-27
|
23.92
|
8791279
|
|
2022-10-28
|
24.24
|
8019486
|
|
2022-10-31
|
23.72
|
7220149
|
|
2022-11-01
|
23.63
|
4352507
|
|
2022-11-02
|
23.08
|
5110282
|
|
2022-11-03
|
23.11
|
4193714
|
|
2022-11-04
|
22.8
|
7607945
|
|
2022-11-07
|
23.84
|
5980719
|
|
2022-11-08
|
24.47
|
4450915
|
|
2022-11-09
|
23.42
|
5332467
|
|
2022-11-10
|
24.05
|
6235912
|
|
2022-11-11
|
24.44
|
5662680
|
|
2022-11-14
|
24.29
|
3658590
|
|
2022-11-15
|
24.75
|
4595866
|
|
2022-11-16
|
23.99
|
3171056
|
|
2022-11-17
|
23.66
|
4054753
|
|
2022-11-18
|
23.84
|
3912833
|
|
2022-11-21
|
23.08
|
5584466
|
|
2022-11-22
|
23.9
|
3820825
|
|
2022-11-23
|
24.2
|
2273867
|
|
2022-11-24
|
24.2
|
2273867
|
|
2022-11-25
|
24.2
|
1504581
|
|
2022-11-28
|
23.07
|
4634609
|
|
2022-11-29
|
23.31
|
2732799
|
|
2022-11-30
|
24.38
|
4090747
|
|
2022-12-01
|
23.77
|
3762722
|
|
2022-12-02
|
23.77
|
3625124
|
|
2022-12-05
|
22.65
|
4466514
|
|
2022-12-06
|
21.78
|
5427990
|
|
2022-12-07
|
21.53
|
6993325
|
|
2022-12-08
|
21.84
|
5802947
|
|
2022-12-09
|
21.67
|
3149208
|
|
2022-12-12
|
22.21
|
4297323
|
|
2022-12-13
|
22.17
|
4330069
|
|
2022-12-14
|
22.14
|
3510427
|
|
2022-12-15
|
21.7
|
3465778
|
|
2022-12-16
|
21.71
|
5134966
|
|
2022-12-19
|
21.41
|
4205540
|
|
2022-12-20
|
21.77
|
4417443
|
|
2022-12-21
|
22.11
|
4503344
|
|
2022-12-22
|
22.02
|
4047352
|
|
2022-12-23
|
22.42
|
4118235
|
|
2022-12-26
|
22.42
|
4147771
|
|
2022-12-27
|
22.81
|
4333117
|
|
2022-12-28
|
22.47
|
3144656
|
|
2022-12-29
|
22.59
|
3082615
|
|
2022-12-30
|
22.67
|
2963419
|
|
2023-01-02
|
22.67
|
2972345
|
|
2023-01-03
|
22.94
|
5726114
|
|
2023-01-04
|
22.52
|
4331851
|
|
2023-01-05
|
22.86
|
3561464
|
|
2023-01-06
|
24.44
|
6277192
|
|
2023-01-09
|
24.89
|
5514580
|
|
2023-01-10
|
25.33
|
3410547
|
|
2023-01-11
|
25.38
|
4212342
|
|
2023-01-12
|
25.62
|
3441125
|
|
2023-01-13
|
25.49
|
2954051
|
|
2023-01-16
|
25.49
|
2971521
|
|
2023-01-17
|
25.42
|
2904914
|
|
2023-01-18
|
24.61
|
4922382
|
|
2023-01-19
|
25.32
|
3199160
|
|
2023-01-20
|
26.3
|
7292525
|
|
2023-01-23
|
26.87
|
3528885
|
|
2023-01-24
|
26.96
|
2751005
|
|
2023-01-25
|
27.34
|
3727127
|
|
2023-01-26
|
26.99
|
3776428
|
|
2023-01-27
|
27.63
|
7588015
|
|
2023-01-30
|
27.81
|
6109534
|
|
2023-01-31
|
28.01
|
5381104
|
|
2023-02-01
|
28.66
|
6806248
|
|
2023-02-02
|
28.47
|
6740152
|
|
2023-02-03
|
27.76
|
5813080
|
|
2023-02-06
|
27.27
|
3756988
|
|
2023-02-07
|
27.76
|
3731024
|
|
2023-02-08
|
27.32
|
4101834
|
|
2023-02-09
|
28.52
|
8840112
|
|
2023-02-10
|
29.21
|
6080625
|
|
2023-02-13
|
28.92
|
4079068
|
|
2023-02-14
|
29.16
|
4463341
|
|
2023-02-15
|
29.62
|
3936124
|
|
2023-02-16
|
28.75
|
4818865
|
|
2023-02-17
|
28.79
|
4097099
|
|
2023-02-20
|
28.79
|
4126640
|
|
2023-02-21
|
27.14
|
6472886
|
|
2023-02-22
|
27.13
|
4450506
|
|
2023-02-23
|
27.09
|
2562899
|
|
2023-02-24
|
27.29
|
3196063
|
|
2023-02-27
|
27.76
|
3349858
|
|
2023-02-28
|
27.34
|
4306593
|
|
2023-03-01
|
27.91
|
3665857
|
|
2023-03-02
|
27.83
|
2830925
|
|
2023-03-03
|
28.31
|
3672473
|
|
2023-03-06
|
27.27
|
4118909
|
|
2023-03-07
|
26.35
|
6485274
|
|
2023-03-08
|
26.15
|
5019145
|
|
2023-03-09
|
26.3
|
6401907
|
|
2023-03-10
|
25.45
|
6135517
|
|
2023-03-13
|
25.37
|
5609840
|
|
2023-03-14
|
25.49
|
4003945
|
|
2023-03-15
|
24.35
|
7508942
|
|
2023-03-16
|
24.61
|
4160098
|
|
2023-03-17
|
24.94
|
3755543
|
|
2023-03-20
|
24.87
|
3474002
|
|
2023-03-21
|
25.4
|
3675958
|
|
2023-03-22
|
24.6
|
2397968
|
|
2023-03-23
|
24.39
|
3872963
|
|
2023-03-24
|
24.04
|
3639412
|
|
2023-03-27
|
24.62
|
3802275
|
|
2023-03-28
|
25.31
|
2323636
|
|
2023-03-29
|
25.88
|
3558704
|
|
2023-03-30
|
26.24
|
2784155
|
|
2023-03-31
|
26.17
|
3977891
|
|
2023-04-03
|
26.19
|
3402450
|
|
2023-04-04
|
25.4
|
4823998
|
|
2023-04-05
|
25.1
|
3448640
|
|
2023-04-06
|
25.25
|
2114379
|
|
2023-04-07
|
25.25
|
2114379
|
|
2023-04-10
|
25.26
|
2060112
|
|
2023-04-11
|
25.32
|
3680299
|
|
2023-04-12
|
25.33
|
3196505
|
|
2023-04-13
|
26.39
|
4443599
|
|
2023-04-14
|
26.2
|
2888383
|
|
2023-04-17
|
26.04
|
2397370
|
|
2023-04-18
|
25.99
|
3098626
|
|
2023-04-19
|
25.56
|
2706640
|
|
2023-04-20
|
25.56
|
3507717
|
|
2023-04-21
|
25.49
|
2335265
|
|
2023-04-24
|
25.53
|
1742592
|
|
2023-04-25
|
26.1
|
3536016
|
|
2023-04-26
|
26.24
|
4579596
|
|
2023-04-27
|
26.61
|
4155299
|
|
2023-04-28
|
27.49
|
6728573
|
|
2023-05-01
|
27.74
|
5962208
|
|
2023-05-02
|
26.92
|
4754998
|
|
2023-05-03
|
26.82
|
4111479
|
|
2023-05-04
|
26.61
|
3294326
|
|
2023-05-05
|
27.56
|
2772678
|
|
2023-05-08
|
27.47
|
2524886
|
|
2023-05-09
|
28.52
|
3918155
|
|
2023-05-10
|
28.62
|
3649175
|
|
2023-05-11
|
27.72
|
2824635
|
|
2023-05-12
|
27.71
|
2696790
|
|
2023-05-15
|
27.57
|
2079455
|
|
2023-05-16
|
27.05
|
4694798
|
|
2023-05-17
|
27.28
|
2783167
|
|
2023-05-18
|
27.28
|
2443273
|
|
2023-05-19
|
26.92
|
2274281
|
|
2023-05-22
|
27.95
|
4982977
|
|
2023-05-23
|
28.32
|
3762071
|
|
2023-05-24
|
27.85
|
4897125
|
|
2023-05-25
|
27.75
|
5522358
|
|
2023-05-26
|
27.35
|
3839848
|
|
2023-05-29
|
27.35
|
3849951
|
|
2023-05-30
|
26.67
|
3336756
|
|
2023-05-31
|
27.84
|
6187260
|
|
2023-06-01
|
30.3
|
19275962
|
|
2023-06-02
|
30.08
|
7256274
|
|
2023-06-05
|
30.89
|
5246971
|
|
2023-06-06
|
30.6
|
3769863
|
|
2023-06-07
|
29.81
|
4844061
|
|
2023-06-08
|
30.61
|
4679176
|
|
2023-06-09
|
30.76
|
2548207
|
|
2023-06-12
|
31.95
|
7316145
|
|
2023-06-13
|
31.58
|
8650076
|
|
2023-06-14
|
31.21
|
6557026
|
|
2023-06-15
|
31.64
|
4752100
|
|
2023-06-16
|
31.76
|
4282765
|
|
2023-06-19
|
31.76
|
4297130
|
|
2023-06-20
|
31.95
|
4551069
|
|
2023-06-21
|
31.35
|
3937879
|
|
2023-06-22
|
30.87
|
3534887
|
|
2023-06-23
|
29.9
|
4718292
|
|
2023-06-26
|
29.91
|
3893110
|
|
2023-06-27
|
29.58
|
4195559
|
|
2023-06-28
|
30.02
|
3716162
|
|
2023-06-29
|
30.88
|
5426174
|
|
2023-06-30
|
31.33
|
4081627
|
|
2023-07-03
|
30.74
|
2171872
|
|
2023-07-04
|
30.74
|
2171872
|
|
2023-07-05
|
30.5
|
3980260
|
|
2023-07-06
|
29.29
|
4902016
|
|
2023-07-07
|
29.59
|
2918219
|
|
2023-07-10
|
30.35
|
2877525
|
|
2023-07-11
|
31.21
|
3260561
|
|
2023-07-12
|
31.45
|
2808254
|
|
2023-07-13
|
32.34
|
5198816
|
|
2023-07-14
|
31.54
|
2488917
|
|
2023-07-17
|
31.63
|
2558459
|
|
2023-07-18
|
32.94
|
6040434
|
|
2023-07-19
|
32.92
|
3587225
|
|
2023-07-20
|
32.86
|
2670786
|
|
2023-07-21
|
32.64
|
3867961
|
|
2023-07-24
|
32.97
|
3570175
|
|
2023-07-25
|
33.53
|
4440618
|
|
2023-07-26
|
33.74
|
4029762
|
|
2023-07-27
|
32.98
|
3349154
|
|
2023-07-28
|
33.97
|
2777516
|
|
2023-07-31
|
35.16
|
5476242
|
|
2023-08-01
|
34.54
|
4523239
|
|
2023-08-02
|
33.22
|
11889444
|
|
2023-08-03
|
33.72
|
5425653
|
|
2023-08-04
|
33.5
|
3731714
|
|
2023-08-07
|
33.93
|
2991434
|
|
2023-08-08
|
34
|
3010899
|
|
2023-08-09
|
34.26
|
2803055
|
|
2023-08-10
|
34.19
|
3901453
|
|
2023-08-11
|
34.8
|
3695845
|
|
2023-08-14
|
34.8
|
2539758
|
|
2023-08-15
|
33.89
|
2745382
|
|
2023-08-16
|
34.06
|
2820952
|
|
2023-08-17
|
34.02
|
2773371
|
|
2023-08-18
|
34.67
|
3878770
|
|
2023-08-21
|
36.05
|
7205416
|
|
2023-08-22
|
36.2
|
3174617
|
|
2023-08-23
|
35.96
|
4673913
|
|
2023-08-24
|
35.73
|
2821675
|
|
2023-08-25
|
36.38
|
4002234
|
|
2023-08-28
|
36.6
|
2945446
|
|
2023-08-29
|
36.51
|
2741600
|
|
2023-08-30
|
36.94
|
3095366
|
|
2023-08-31
|
37
|
3574969
|
|
2023-09-01
|
37.35
|
3331402
|
|
2023-09-04
|
37.35
|
3350759
|
|
2023-09-05
|
37.14
|
4567634
|
|
2023-09-06
|
36.84
|
2510054
|
|
2023-09-07
|
37.1
|
2636693
|
|
2023-09-08
|
37.05
|
1701599
|
|
2023-09-11
|
37.49
|
3694688
|
|
2023-09-12
|
38.14
|
3513469
|
|
2023-09-13
|
38.93
|
5527330
|
|
2023-09-14
|
39.89
|
8200973
|
|
2023-09-15
|
40.3
|
9081635
|
|
2023-09-18
|
40.41
|
4972069
|
|
2023-09-19
|
39.14
|
6050481
|
|
2023-09-20
|
39.5
|
3666454
|
|
2023-09-21
|
38.77
|
3629664
|
|
2023-09-22
|
39.98
|
5520851
|
|
2023-09-25
|
41.49
|
8456639
|
|
2023-09-26
|
40.62
|
4658988
|
|
2023-09-27
|
40.35
|
5145941
|
|
2023-09-28
|
41.15
|
7467791
|
|
2023-09-29
|
39.64
|
8198425
|
|
2023-10-02
|
37.57
|
10872769
|
|
2023-10-03
|
37.08
|
5526278
|
|
2023-10-04
|
36.16
|
8927429
|
|
2023-10-05
|
37.13
|
5759687
|
|
2023-10-06
|
37.68
|
5039138
|
|
2023-10-09
|
37.36
|
4220914
|
|
2023-10-10
|
37.75
|
4146725
|
|
2023-10-11
|
37.22
|
5243271
|
|
2023-10-12
|
36.18
|
4487370
|
|
2023-10-13
|
36.41
|
5311438
|
|
2023-10-16
|
36.18
|
3886302
|
|
2023-10-17
|
37.67
|
6846845
|
|
2023-10-18
|
37.87
|
4063541
|
|
2023-10-19
|
38.34
|
5661048
|
|
2023-10-20
|
38.19
|
4710036
|
|
2023-10-23
|
38.27
|
2742261
|
|
2023-10-24
|
38.81
|
4630236
|
|
2023-10-25
|
39.25
|
4637372
|
|
2023-10-26
|
38.35
|
6149553
|
|
2023-10-27
|
37.93
|
3486213
|
|
2023-10-30
|
37.86
|
4842923
|
|
2023-10-31
|
40.91
|
13117712
|
|
2023-11-01
|
41.05
|
5089120
|
|
2023-11-02
|
42.84
|
7298577
|
|
2023-11-03
|
41.95
|
5333299
|
|
2023-11-06
|
40.81
|
3744844
|
|
2023-11-07
|
41.16
|
4493420
|
|
2023-11-08
|
40.45
|
4925155
|
|
2023-11-09
|
42.22
|
5765747
|
|
2023-11-10
|
42.5
|
3944920
|
|
2023-11-13
|
43.73
|
5396000
|
|
2023-11-14
|
44.07
|
4628564
|
|
2023-11-15
|
43.17
|
4199884
|
|
2023-11-16
|
43.94
|
4326656
|
|
2023-11-17
|
44.6
|
4945252
|
|
2023-11-20
|
45.35
|
3822166
|
|
2023-11-21
|
44.77
|
3688463
|
|
2023-11-22
|
45
|
3338360
|
|
2023-11-23
|
45
|
3338360
|
|
2023-11-24
|
45.13
|
1858649
|
|
2023-11-27
|
45.43
|
3636644
|
|
2023-11-28
|
45.23
|
3998003
|
|
2023-11-29
|
44.19
|
4750448
|
|
2023-11-30
|
45.92
|
4165312
|
|
2023-12-01
|
45.4
|
4665884
|
|
2023-12-04
|
45.96
|
3418452
|
|
2023-12-05
|
45.72
|
3009359
|
|
2023-12-06
|
44.89
|
3562157
|
|
2023-12-07
|
44.22
|
3988149
|
|
2023-12-08
|
45.09
|
3667823
|
|
2023-12-11
|
45.06
|
4241209
|
|
2023-12-12
|
45.92
|
4682150
|
|
2023-12-13
|
45.65
|
6284277
|
|
2023-12-14
|
46.21
|
7808362
|
|
2023-12-15
|
44.96
|
4824918
|
|
2023-12-18
|
46.34
|
5238349
|
|
2023-12-19
|
43.77
|
10644525
|
|
2023-12-20
|
42.67
|
7556644
|
|
2023-12-21
|
43.64
|
4657909
|
|
2023-12-22
|
43.62
|
3943772
|
|
2023-12-25
|
43.62
|
4003136
|
|
2023-12-26
|
43.89
|
2278841
|
|
2023-12-27
|
43.62
|
2080121
|
|
2023-12-28
|
42.9
|
3877595
|
|
2023-12-29
|
43.1
|
2513720
|
|
2024-01-01
|
43.1
|
2513720
|
|
2024-01-02
|
42.04
|
3936080
|
|
2024-01-03
|
41.51
|
3979300
|
|
2024-01-04
|
42.64
|
5371999
|
|
2024-01-05
|
42.25
|
2575795
|
|
2024-01-08
|
42.71
|
3182557
|
|
2024-01-09
|
44.73
|
6414120
|
|
2024-01-10
|
45.15
|
5408766
|
|
2024-01-11
|
46.66
|
4975543
|
|
2024-01-12
|
49.92
|
17354881
|
|
2024-01-15
|
49.92
|
17501541
|
|
2024-01-16
|
48.96
|
8438853
|
|
2024-01-17
|
47.92
|
7252046
|
|
2024-01-18
|
47.81
|
4232585
|
|
2024-01-19
|
46.99
|
6304832
|
|
2024-01-22
|
46.18
|
3909825
|
|
2024-01-23
|
47.32
|
4485587
|
|
2024-01-24
|
47.44
|
5250699
|
|
2024-01-25
|
45.98
|
4069448
|
|
2024-01-26
|
46.36
|
3231700
|
|
2024-01-29
|
47.09
|
3483620
|
|
2024-01-30
|
47.8
|
254374
|
|
2024-01-31
|
47.75
|
3764896
|
|
2024-02-01
|
50.56
|
8833512
|
|
2024-02-02
|
49.01
|
5193177
|
|
2024-02-05
|
48.31
|
5491323
|
|
2024-02-06
|
47.45
|
94110
|
|
2024-02-07
|
48.05
|
5316110
|
|
2024-02-08
|
44.72
|
12467614
|
|
2024-02-09
|
44.06
|
6681868
|
|
2024-02-12
|
42.98
|
143974
|
|
2024-02-13
|
41.86
|
5830276
|
|
2024-02-14
|
42.92
|
459271
|
|
2024-02-15
|
42.89
|
335626
|
|
2024-02-16
|
42.18
|
3375657
|
|
2024-02-19
|
42.18
|
3375657
|
|
2024-02-20
|
40.73
|
686034
|
|
2024-02-21
|
41.73
|
6742120
|
|
2024-02-22
|
41.03
|
154525
|
|
2024-02-23
|
40.19
|
5595725
|
|
2024-02-26
|
40.87
|
7110528
|
|
2024-02-27
|
41.63
|
5995251
|
|
2024-02-28
|
40.76
|
4379064
|
|
2024-02-29
|
40.53
|
4617141
|
|
2024-03-01
|
41.97
|
5276595
|
|
2024-03-04
|
41.6
|
305939
|
|
2024-03-05
|
40.86
|
2605440
|
|
2024-03-06
|
41.63
|
3204868
|
|
2024-03-07
|
44.07
|
6109371
|
|
2024-03-08
|
41.23
|
6476498
|
|
2024-03-11
|
40.77
|
3168932
|
|
2024-03-12
|
41.96
|
3633848
|
|
2024-03-13
|
39.57
|
9105311
|
|
2024-03-14
|
39.95
|
5259832
|
|
2024-03-15
|
41.11
|
6113368
|
|
2024-03-18
|
41.95
|
4321689
|
|
2024-03-19
|
41.02
|
124465
|
|
2024-03-20
|
41.98
|
2649666
|
|
2024-03-21
|
42.64
|
2935478
|
|
2024-03-22
|
43.19
|
2502851
|
|
2024-03-25
|
41.97
|
3520701
|
|
2024-03-26
|
42.1
|
2056206
|
|
2024-03-27
|
43.16
|
217897
|
|
2024-03-28
|
43.32
|
4114350
|
|
2024-03-29
|
43.32
|
4114350
|
|
2024-04-01
|
46.75
|
7469750
|
|
2024-04-02
|
47.68
|
4598924
|
|
2024-04-03
|
49.86
|
7480047
|
|
2024-04-04
|
48.36
|
5866203
|
|
2024-04-05
|
49.21
|
3252800
|
|
2024-04-08
|
48.75
|
4035719
|
|
2024-04-09
|
47.9
|
3375232
|
|
2024-04-10
|
49.16
|
4262799
|
|
2024-04-11
|
51.7
|
536314
|
|
2024-04-12
|
49.59
|
8828343
|
|
2024-04-15
|
48.32
|
4565985
|
|
2024-04-16
|
48.19
|
4529893
|
|
2024-04-17
|
48.41
|
2431758
|
|
2024-04-18
|
48.17
|
2326372
|
|
2024-04-19
|
48.1
|
2091959
|
|
2024-04-22
|
47.12
|
60962
|
|
2024-04-24
|
48.14
|
313039
|
|
2024-04-25
|
49.16
|
1994775
|
|
2024-04-27
|
49.35
|
3033892
|
|
2024-04-29
|
49.42
|
5399096
|
|
2024-04-30
|
47.12
|
2140581
|
|
2024-05-01
|
48.43
|
949000
|
|
2024-05-02
|
48.42
|
3513126
|
|
2024-05-05
|
50.7
|
3299917
|
|
2024-05-06
|
51.75
|
6423791
|
|
2024-05-07
|
50.81
|
874122
|
|
2024-05-08
|
51.71
|
467784
|
|
2024-05-09
|
50.87
|
1078357
|
|
2024-05-11
|
50.91
|
2829318
|
|
2024-05-13
|
48.98
|
3631584
|
|
2024-05-14
|
49.98
|
2720076
|
|
2024-05-15
|
49.97
|
2029435
|
|
2024-05-16
|
51.9
|
1119794
|
|
2024-05-17
|
53.05
|
5600968
|
|
2024-05-20
|
54
|
4316996
|
|
2024-05-21
|
53.08
|
263693
|
|
2024-05-22
|
52.07
|
687286
|
|
2024-05-23
|
51.85
|
61527
|
|
2024-05-24
|
52.99
|
2503492
|
|
2024-05-27
|
52.99
|
2535009
|
|
2024-05-28
|
54.13
|
2647795
|
|
2024-05-29
|
54.34
|
2916564
|
|
2024-05-30
|
54.7
|
1469608
|
|
2024-05-31
|
55.51
|
4542564
|
|
2024-06-03
|
54.1
|
3338815
|
|
2024-06-04
|
53.62
|
4025435
|
|
2024-06-05
|
54.28
|
3500445
|
|
2024-06-06
|
55.47
|
2585028
|
|
2024-06-07
|
53.4
|
2118354
|
|
2024-06-10
|
53.6
|
1996330
|
|
2024-06-11
|
50.81
|
4363800
|
|
2024-06-12
|
52.44
|
3004975
|
|
2024-06-13
|
52.92
|
2883115
|
|
2024-06-14
|
51.9
|
2228921
|
|
2024-06-17
|
51.29
|
2611172
|
|
2024-06-18
|
52.4
|
2272664
|
|
2024-06-19
|
52.4
|
2272664
|
|
2024-06-20
|
52.22
|
2792466
|
|
2024-06-21
|
51.57
|
2035724
|
|
2024-06-24
|
50.44
|
2700476
|
|
2024-06-25
|
50.04
|
2378538
|
|
2024-06-26
|
50.49
|
2107379
|
|
2024-06-27
|
51.76
|
2736690
|
|
2024-06-28
|
49.2
|
3651412
|
|
2024-07-01
|
50.22
|
2085735
|
|
2024-07-02
|
49.73
|
1795616
|
|
2024-07-03
|
50.56
|
1645330
|
|
2024-07-04
|
50.56
|
1645330
|
|
2024-07-05
|
49.93
|
1824076
|
|
2024-07-08
|
48.73
|
3730503
|
|
2024-07-09
|
48.99
|
1962956
|
|
2024-07-10
|
53.72
|
5758183
|
|
2024-07-11
|
53.72
|
2526648
|
|
2024-07-12
|
52.87
|
2192322
|
|
2024-07-15
|
52.22
|
1663503
|
|
2024-07-16
|
51.37
|
2008318
|
|
2024-07-17
|
47.47
|
6860457
|
|
2024-07-18
|
46.45
|
4856968
|
|
2024-07-19
|
46.63
|
2884794
|
|
2024-07-22
|
47.61
|
2544189
|
|
2024-07-23
|
47.36
|
2311328
|
|
2024-07-24
|
46.49
|
2194287
|
|
2024-07-25
|
44.58
|
5240797
|
