mirror of
https://github.com/wassname/pandas-ta.git
synced 2026-06-30 16:40:36 +08:00
Kevin Johnson
5242 lines
279 KiB
CSV
5242 lines
279 KiB
CSV
,date,open,high,low,close,volume
|
|
0,1999-11-01,136.5,137.0,135.5625,135.5625,4006500.0
|
|
1,1999-11-02,135.9687,137.25,134.5937,134.5937,6516900.0
|
|
2,1999-11-03,136.0,136.375,135.125,135.5,7222300.0
|
|
3,1999-11-04,136.75,137.3593,135.7656,136.5312,7907500.0
|
|
4,1999-11-05,138.625,139.1093,136.7812,137.875,7431500.0
|
|
5,1999-11-08,137.0,138.375,136.75,138.0,4649200.0
|
|
6,1999-11-09,138.5,138.6875,136.2812,136.7031,4533700.0
|
|
7,1999-11-10,136.25,138.3906,136.0781,137.7187,6405600.0
|
|
8,1999-11-11,138.1875,138.5,137.4687,138.5,4794100.0
|
|
9,1999-11-12,139.25,139.9843,137.125,139.75,11802900.0
|
|
10,1999-11-15,139.8437,140.25,139.4062,140.0781,2187500.0
|
|
11,1999-11-16,140.5625,143.0,140.0937,141.25,7544800.0
|
|
12,1999-11-17,142.25,142.9375,141.3125,141.625,9459000.0
|
|
13,1999-11-18,142.4375,143.0,141.625,142.625,4491000.0
|
|
14,1999-11-19,142.4062,142.9687,142.0,142.5,4832100.0
|
|
15,1999-11-22,142.4375,143.0,141.5,142.4687,4155400.0
|
|
16,1999-11-23,142.8437,142.8437,140.375,141.2187,5918000.0
|
|
17,1999-11-24,140.75,142.4375,140.0,141.9687,4459700.0
|
|
18,1999-11-26,142.4687,142.875,141.25,141.4375,1693900.0
|
|
19,1999-11-29,140.875,141.9218,140.4375,140.9375,7348600.0
|
|
20,1999-11-30,140.75,142.3125,139.0,139.2812,7682000.0
|
|
21,1999-12-01,139.3125,140.5,139.0,140.4062,6980200.0
|
|
22,1999-12-02,140.625,141.375,140.375,141.25,6698300.0
|
|
23,1999-12-03,143.0312,145.3437,143.0312,143.8437,10045400.0
|
|
24,1999-12-06,143.5312,143.7187,142.25,142.7812,3138900.0
|
|
25,1999-12-07,143.2812,143.3125,141.375,141.625,10714200.0
|
|
26,1999-12-08,141.3437,142.0625,140.5,140.7187,4611400.0
|
|
27,1999-12-09,141.8125,142.2187,139.375,141.4062,6474700.0
|
|
28,1999-12-10,142.2812,142.8125,140.875,141.875,5127300.0
|
|
29,1999-12-13,141.4375,142.7187,141.2812,142.125,4210800.0
|
|
30,1999-12-14,141.625,142.4843,140.625,140.75,5739000.0
|
|
31,1999-12-15,140.375,142.2031,140.0312,141.5,6879100.0
|
|
32,1999-12-16,142.1875,142.6562,141.1562,142.125,5854900.0
|
|
33,1999-12-17,143.0,143.3125,142.0625,142.6875,4775400.0
|
|
34,1999-12-20,142.5625,143.1875,141.0937,141.6562,4608700.0
|
|
35,1999-12-21,141.5937,144.0625,141.3437,143.8125,7981300.0
|
|
36,1999-12-22,143.625,144.1875,142.9687,144.1875,5377500.0
|
|
37,1999-12-23,145.0156,146.4843,145.0,146.4843,5721700.0
|
|
38,1999-12-27,146.5,146.7812,145.0625,146.2812,2691000.0
|
|
39,1999-12-28,145.875,146.5,145.4843,146.1875,4084500.0
|
|
40,1999-12-29,146.3125,146.8125,145.3125,146.8125,3001000.0
|
|
41,1999-12-30,147.125,147.5625,146.1875,146.6406,3641300.0
|
|
42,1999-12-31,146.8437,147.5,146.25,146.875,3172700.0
|
|
43,2000-01-03,148.25,148.25,143.875,145.4375,8164300.0
|
|
44,2000-01-04,143.5312,144.0625,139.6406,139.75,8089800.0
|
|
45,2000-01-05,139.9375,141.5312,137.25,140.0,12177900.0
|
|
46,2000-01-06,139.625,141.5,137.75,137.75,6227200.0
|
|
47,2000-01-07,140.3125,145.75,140.0625,145.75,8066500.0
|
|
48,2000-01-10,146.25,146.9062,145.0312,146.25,5741700.0
|
|
49,2000-01-11,145.8125,146.0937,143.5,144.5,7503700.0
|
|
50,2000-01-12,144.5937,144.5937,142.875,143.0625,6907700.0
|
|
51,2000-01-13,144.4687,145.75,143.2812,145.0,5158300.0
|
|
52,2000-01-14,146.5312,147.4687,145.9687,146.9687,7437300.0
|
|
53,2000-01-18,145.3437,146.625,145.1875,145.8125,6488500.0
|
|
54,2000-01-19,145.3125,147.0,145.0,147.0,6157900.0
|
|
55,2000-01-20,146.9687,146.9687,143.8125,144.75,5800100.0
|
|
56,2000-01-21,145.5,145.5,144.0625,144.4375,6244800.0
|
|
57,2000-01-24,145.6562,145.8437,139.4062,140.3437,7896900.0
|
|
58,2000-01-25,140.5156,141.9375,139.0,141.9375,9942500.0
|
|
59,2000-01-26,141.0,141.5468,140.0937,140.8125,5158100.0
|
|
60,2000-01-27,141.8437,142.2187,138.125,140.25,10922700.0
|
|
61,2000-01-28,139.4375,140.0625,135.5312,135.875,11916200.0
|
|
62,2000-01-31,135.8125,139.6718,135.0,139.5625,10768700.0
|
|
63,2000-02-01,139.75,141.6875,138.5312,140.9375,8419900.0
|
|
64,2000-02-02,141.2812,142.25,140.375,141.0625,6205900.0
|
|
65,2000-02-03,140.875,143.25,140.0,143.1875,7997500.0
|
|
66,2000-02-04,143.1875,144.0,142.125,142.5937,4925400.0
|
|
67,2000-02-07,142.5625,142.7812,141.4375,142.375,5845800.0
|
|
68,2000-02-08,143.9687,144.5625,143.625,144.3125,4936400.0
|
|
69,2000-02-09,144.4687,144.4687,141.2656,141.2812,8511500.0
|
|
70,2000-02-10,141.625,142.5625,140.875,141.5625,6690600.0
|
|
71,2000-02-11,141.8437,141.9375,138.0312,138.6875,9849800.0
|
|
72,2000-02-14,139.7812,139.7812,138.3125,139.5,8528800.0
|
|
73,2000-02-15,139.25,141.2187,137.7968,141.0781,11078300.0
|
|
74,2000-02-16,140.375,140.9375,138.7968,139.0,8845400.0
|
|
75,2000-02-17,140.4375,140.4375,138.2187,138.2812,7584200.0
|
|
76,2000-02-18,138.875,138.875,134.625,135.3125,9409200.0
|
|
77,2000-02-22,135.1875,136.3437,133.5312,134.9687,16415400.0
|
|
78,2000-02-23,135.625,137.4687,134.5,136.5625,12119000.0
|
|
79,2000-02-24,136.6875,137.0312,133.0937,133.8125,17375000.0
|
|
80,2000-02-25,135.1875,136.7187,133.125,133.3281,10559900.0
|
|
81,2000-02-28,133.375,136.6875,132.7187,136.125,13397800.0
|
|
82,2000-02-29,136.0625,137.4375,135.75,137.4375,8242500.0
|
|
83,2000-03-01,137.625,139.0,137.2187,138.4375,6868000.0
|
|
84,2000-03-02,138.6875,139.125,137.3437,138.5312,7600200.0
|
|
85,2000-03-03,140.4375,141.7187,139.7187,141.125,12770300.0
|
|
86,2000-03-06,140.8125,141.3437,138.75,139.75,11967100.0
|
|
87,2000-03-07,140.0,140.1562,135.2187,137.0468,20062000.0
|
|
88,2000-03-08,136.4687,137.8437,135.0312,136.875,11808500.0
|
|
89,2000-03-09,137.25,140.875,136.125,140.875,5500900.0
|
|
90,2000-03-10,140.1875,142.0,139.5312,140.125,7924600.0
|
|
91,2000-03-13,136.6875,140.4687,135.6875,138.5937,10540500.0
|
|
92,2000-03-14,139.2812,140.0937,136.1562,136.625,8263900.0
|
|
93,2000-03-15,136.875,140.4375,136.0625,139.8125,10300800.0
|
|
94,2000-03-16,141.625,146.8437,140.875,146.3437,25601400.0
|
|
95,2000-03-17,145.8125,148.0,145.4375,146.9375,10272900.0
|
|
96,2000-03-20,146.875,147.3437,144.7812,146.1875,12502300.0
|
|
97,2000-03-21,145.5312,149.75,144.5,149.1875,13612600.0
|
|
98,2000-03-22,149.5625,150.8437,148.6875,150.0937,8260000.0
|
|
99,2000-03-23,149.1562,153.4687,149.1562,152.6562,11654500.0
|
|
100,2000-03-24,152.875,155.75,151.7187,153.5625,11462900.0
|
|
101,2000-03-27,153.375,153.7812,151.8125,151.9375,8798600.0
|
|
102,2000-03-28,151.25,152.9843,150.5937,151.0625,6334400.0
|
|
103,2000-03-29,151.5625,152.4843,149.6562,151.2187,6747500.0
|
|
104,2000-03-30,150.1562,151.9218,147.125,148.6875,9491900.0
|
|
105,2000-03-31,149.625,152.3125,148.4375,150.375,9249100.0
|
|
106,2000-04-03,150.125,151.25,148.6875,151.25,8508200.0
|
|
107,2000-04-04,151.75,153.0,141.3906,150.125,19585500.0
|
|
108,2000-04-05,147.875,150.8125,147.625,149.1875,8387200.0
|
|
109,2000-04-06,150.25,151.6875,149.0,150.4843,6378500.0
|
|
110,2000-04-07,151.5625,152.125,150.5,151.4375,6023600.0
|
|
111,2000-04-10,151.75,153.1093,150.3125,150.8437,9624200.0
|
|
112,2000-04-11,150.0,151.625,148.375,150.4062,9006400.0
|
|
113,2000-04-12,150.375,151.1562,146.1562,146.2812,10779200.0
|
|
114,2000-04-13,147.4687,148.1562,143.7812,144.25,12225800.0
|
|
115,2000-04-14,142.625,142.8125,133.5,136.0,29604000.0
|
|
116,2000-04-17,135.1875,140.75,134.6875,140.75,23918200.0
|
|
117,2000-04-18,140.5625,144.4687,139.7812,144.4687,11069200.0
|
|
118,2000-04-19,144.5,145.125,142.5312,143.125,6553700.0
|
|
119,2000-04-20,143.5625,143.9375,142.375,143.8125,8537600.0
|
|
120,2000-04-24,141.5,143.3125,140.5,142.25,12893100.0
|
|
121,2000-04-25,144.625,148.1562,144.4375,148.1562,14102000.0
|
|
122,2000-04-26,147.9687,148.75,146.0,146.4843,7711100.0
|
|
123,2000-04-27,143.0,147.3437,143.0,146.0,15595300.0
|
|
124,2000-04-28,147.0,147.8593,145.0625,145.0937,8743400.0
|
|
125,2000-05-01,146.5625,148.4843,145.8437,147.0625,7328300.0
|
|
126,2000-05-02,145.5,147.125,144.125,144.125,9411900.0
|
|
127,2000-05-03,144.0,144.0,139.7812,140.75,12630700.0
|
|
128,2000-05-04,142.0,142.3593,140.75,141.8125,5963600.0
|
|
129,2000-05-05,141.0625,144.0,140.9375,143.5312,7862400.0
|
|
130,2000-05-08,142.75,143.375,141.8437,142.4531,5064100.0
|
|
131,2000-05-09,143.0625,143.4062,140.2656,141.3125,5620300.0
|
|
132,2000-05-10,140.5,140.9687,137.75,138.125,10293900.0
|
|
133,2000-05-11,140.125,141.5,139.125,141.2812,7091100.0
|
|
134,2000-05-12,141.8125,143.4687,141.625,142.8125,5960800.0
|
|
135,2000-05-15,142.75,145.6093,142.0,145.2812,4441300.0
|
|
136,2000-05-16,146.5625,147.7187,145.3125,146.6875,8192200.0
|
|
137,2000-05-17,145.6875,146.1875,144.4687,145.1562,5907200.0
|
|
138,2000-05-18,145.625,146.3125,143.375,143.375,4325600.0
|
|
139,2000-05-19,142.5625,143.2343,140.4062,141.125,6518400.0
|
|
140,2000-05-22,141.25,141.4687,137.0,140.0625,10839400.0
|
|
141,2000-05-23,140.4375,140.8125,137.5625,138.0,7979200.0
|
|
142,2000-05-24,138.0,140.6875,136.5,140.25,11081500.0
|
|
143,2000-05-25,140.6875,141.8125,137.7187,137.8437,8278900.0
|
|
144,2000-05-26,138.8125,139.6875,137.3281,138.0,4814000.0
|
|
145,2000-05-30,140.0,142.9375,139.4687,142.5,5362700.0
|
|
146,2000-05-31,142.5625,144.0,142.0937,142.8125,6056500.0
|
|
147,2000-06-01,143.6875,145.4375,143.0,145.3125,8961600.0
|
|
148,2000-06-02,148.9375,149.0937,147.4843,147.8437,8962200.0
|
|
149,2000-06-05,147.4687,148.2187,146.875,147.125,6998100.0
|
|
150,2000-06-06,146.625,147.7812,145.9062,146.4687,4858900.0
|
|
151,2000-06-07,146.625,148.0,146.0,147.4843,4919500.0
|
|
152,2000-06-08,147.5,147.75,146.0625,146.9062,5723100.0
|
|
153,2000-06-09,147.5,147.9687,145.625,146.5937,3085300.0
|
|
154,2000-06-12,146.9687,146.9687,144.875,144.875,3678900.0
|
|
155,2000-06-13,144.8125,147.75,144.625,147.5937,6558700.0
|
|
156,2000-06-14,148.25,148.875,147.1875,147.8437,6420500.0
|
|
157,2000-06-15,148.125,148.75,146.8437,148.1562,5881200.0
|
|
158,2000-06-16,148.3125,148.3125,145.875,146.5937,5567900.0
|
|
159,2000-06-19,146.4687,149.1562,146.25,148.4687,5106900.0
|
|
160,2000-06-20,148.1875,148.875,147.0,147.9375,6480000.0
|
|
161,2000-06-21,146.9375,148.4375,146.8906,147.875,3115000.0
|
|
162,2000-06-22,147.5625,147.6875,145.0,145.625,7490500.0
|
|
163,2000-06-23,145.8125,146.125,143.875,144.375,4863300.0
|
|
164,2000-06-26,145.375,146.25,144.875,146.2343,5201300.0
|
|
165,2000-06-27,145.9843,146.7187,145.0156,145.1562,4159500.0
|
|
166,2000-06-28,145.625,146.9843,145.3125,145.5625,5347700.0
|
|
167,2000-06-29,144.75,145.75,143.5156,144.1875,6345700.0
|
|
168,2000-06-30,143.9375,145.5937,143.8906,145.2812,7420200.0
|
|
169,2000-07-03,145.4375,147.4375,145.1875,147.2812,1436600.0
|
|
170,2000-07-05,146.375,146.6562,144.375,144.625,2748200.0
|
|
171,2000-07-06,144.9375,146.4687,144.2187,145.75,5963200.0
|
|
172,2000-07-07,146.6875,148.7812,146.25,148.0937,3034800.0
|
|
173,2000-07-10,147.875,148.9062,147.5312,147.8437,2816100.0
|
|
174,2000-07-11,147.4687,149.125,147.1562,148.1562,5431600.0
|
|
175,2000-07-12,149.2812,150.125,148.6875,149.125,5883000.0
|
|
176,2000-07-13,149.9843,150.375,149.1875,149.7812,5356000.0
|
|
177,2000-07-14,150.4375,151.25,149.6718,151.25,5341900.0
|
|
178,2000-07-17,150.9843,151.9843,150.6875,151.0,4208300.0
|
|
179,2000-07-18,150.625,150.625,149.3437,149.7656,4262100.0
|
|
180,2000-07-19,149.4687,149.9062,148.25,148.5625,8506800.0
|
|
181,2000-07-20,149.0,150.625,148.8125,150.625,4538900.0
|
|
182,2000-07-21,149.75,149.75,147.6875,147.6875,5656900.0
|
|
183,2000-07-24,148.125,148.8593,146.5625,146.8437,5628500.0
|
|
184,2000-07-25,147.75,147.8437,146.7812,147.3125,4757100.0
|
|
185,2000-07-26,146.9687,147.1562,145.6406,145.875,12062500.0
|
|
186,2000-07-27,145.9375,146.625,144.6875,145.375,7652600.0
|
|
187,2000-07-28,145.7187,145.9062,141.5156,142.0937,6229500.0
|
|
188,2000-07-31,142.9375,144.125,142.0625,143.0,5265500.0
|
|
189,2000-08-01,143.625,144.7187,143.125,143.875,3946600.0
|
|
190,2000-08-02,143.875,145.4062,143.625,144.5937,7439800.0
|
|
191,2000-08-03,142.875,145.8125,142.625,145.5937,4607100.0
|
|
192,2000-08-04,146.3125,146.7187,145.4062,146.375,3686600.0
|
|
193,2000-08-07,146.7187,148.4375,146.375,148.125,4159800.0
|
|
194,2000-08-08,147.5,148.8125,147.5,148.6875,3658700.0
|
|
195,2000-08-09,149.1406,149.2187,147.375,147.4375,5383800.0
|
|
196,2000-08-10,147.5312,147.8593,146.2812,146.7187,4193400.0
|
|
197,2000-08-11,146.625,148.0,145.5625,147.4062,5089400.0
|
|
198,2000-08-14,147.7812,149.5625,147.0625,149.2812,2966700.0
|
|
199,2000-08-15,149.3437,149.8125,148.5625,149.1562,5564600.0
|
|
200,2000-08-16,149.3125,149.9375,147.8437,148.625,5191600.0
|
|
201,2000-08-17,148.6875,150.4375,148.3437,150.1875,5652200.0
|
|
202,2000-08-18,150.375,150.375,149.2187,149.6875,4626400.0
|
|
203,2000-08-21,150.0312,150.7187,149.4062,150.5,2380600.0
|
|
204,2000-08-22,150.5625,151.3125,150.0937,150.25,3075300.0
|
|
205,2000-08-23,149.8125,151.2812,149.2812,150.8437,5483200.0
|
|
206,2000-08-24,151.1562,151.5,150.5,151.3125,4529000.0
|
|
207,2000-08-25,151.1562,151.625,150.9375,151.25,2822200.0
|
|
208,2000-08-28,151.25,152.9062,151.25,151.7656,5518700.0
|
|
209,2000-08-29,151.4375,151.875,150.9062,151.7968,3561900.0
|
|
210,2000-08-30,151.3125,151.5,150.3437,150.3437,3964800.0
|
|
211,2000-08-31,151.0625,153.0937,150.9062,152.3437,4863100.0
|
|
212,2000-09-01,153.25,153.5937,152.0,152.5,3191200.0
|
|
213,2000-09-05,151.875,152.2031,150.8125,151.2812,3470800.0
|
|
214,2000-09-06,151.1875,151.9531,149.5312,149.5625,4322200.0
|
|
215,2000-09-07,150.25,151.0781,149.8281,150.8437,4265500.0
|
|
216,2000-09-08,150.2812,150.5,149.3281,149.8125,3518200.0
|
|
217,2000-09-11,149.75,151.1875,148.6875,149.5937,3937500.0
|
|
218,2000-09-12,149.75,150.25,148.4375,148.5,4769100.0
|
|
219,2000-09-13,148.0,149.3437,147.6562,148.8906,7691600.0
|
|
220,2000-09-14,149.875,149.9375,148.1562,149.6406,3397100.0
|
|
221,2000-09-15,148.1875,148.25,146.0,146.0,4085700.0
|
|
222,2000-09-18,146.375,146.9687,144.2031,144.6562,5109300.0
|
|
223,2000-09-19,145.125,146.3125,144.7031,145.9687,6588200.0
|
|
224,2000-09-20,145.6875,146.0312,143.1562,144.8906,6508100.0
|
|
225,2000-09-21,144.4687,145.5625,142.625,142.6875,5972300.0
|
|
226,2000-09-22,142.625,145.3125,142.4218,145.2812,7791300.0
|
|
227,2000-09-25,145.9375,146.0625,143.7187,144.25,9726300.0
|
|
228,2000-09-26,144.375,145.0,142.4062,142.4062,5302400.0
|
|
229,2000-09-27,143.5625,143.9687,142.125,143.1562,7186200.0
|
|
230,2000-09-28,143.1875,146.3281,142.8906,145.0,7036400.0
|
|
231,2000-09-29,145.4687,145.9687,143.625,143.625,9333600.0
|
|
232,2000-10-02,144.2812,144.9062,143.1406,143.8437,5517800.0
|
|
233,2000-10-03,144.5312,145.75,142.2812,142.5,9347200.0
|
|
234,2000-10-04,142.875,144.25,141.75,143.6875,6148900.0
|
|
235,2000-10-05,143.4062,144.8437,143.3125,144.1875,4566900.0
|
|
236,2000-10-06,143.875,144.6406,139.75,141.0625,10014900.0
|
|
237,2000-10-09,141.3125,141.3125,139.375,140.0,4508000.0
|
|
238,2000-10-10,140.0937,141.25,137.6875,137.6875,6104700.0
|
|
239,2000-10-11,137.625,138.625,135.125,136.5312,10346000.0
|
|
240,2000-10-12,137.2812,137.5937,132.7812,133.125,12336900.0
|
|
241,2000-10-13,132.9375,137.6562,132.875,137.5625,11778800.0
|
|
242,2000-10-16,137.4062,138.2343,136.6875,138.1875,5659000.0
|
|
243,2000-10-17,138.4375,138.5625,134.4062,134.75,7831700.0
|
|
244,2000-10-18,132.625,136.125,130.1562,134.25,10897300.0
|
|
245,2000-10-19,136.8437,139.4531,136.4375,139.3125,8767300.0
|
|
246,2000-10-20,138.375,141.1875,138.375,139.9062,7373500.0
|
|
247,2000-10-23,139.9375,141.0312,138.9375,140.5312,5290000.0
|
|
248,2000-10-24,140.9687,141.9375,139.0,139.5937,5750700.0
|
|
249,2000-10-25,138.75,139.5625,136.125,136.3125,9137600.0
|
|
250,2000-10-26,137.125,137.6562,134.0312,136.6875,9345800.0
|
|
251,2000-10-27,137.875,139.2812,136.625,139.2812,9762900.0
|
|
252,2000-10-30,138.4375,141.0937,138.1562,140.5312,10154100.0
|
|
253,2000-10-31,141.0156,143.6875,140.0625,142.9531,7752400.0
|
|
254,2000-11-01,142.25,143.25,141.2187,142.4687,6753600.0
|
|
255,2000-11-02,143.1562,143.9062,142.5156,142.7031,11395100.0
|
|
256,2000-11-03,143.4687,143.75,142.375,142.7812,5187100.0
|
|
257,2000-11-06,143.1562,144.2968,143.0312,143.7812,4042500.0
|
|
258,2000-11-07,143.1406,144.0,142.5625,143.75,5231300.0
|
|
259,2000-11-08,144.0625,144.0625,140.5625,140.5625,6123300.0
|
|
260,2000-11-09,140.0,141.2187,137.25,140.0312,10635300.0
|
|
261,2000-11-10,139.0,139.4687,136.5312,136.625,8569500.0
|
|
262,2000-11-13,135.625,136.9843,133.0156,135.5625,17285300.0
|
|
263,2000-11-14,137.4687,139.625,137.0,139.125,7668900.0
|
|
264,2000-11-15,139.0625,140.1093,137.75,139.5625,8837700.0
|
|
265,2000-11-16,138.5781,139.875,137.3125,137.375,6684100.0
|
|
266,2000-11-17,137.3125,139.0,135.75,136.6406,6551100.0
|
|
267,2000-11-20,135.75,136.375,134.3125,134.6875,5458500.0
|
|
268,2000-11-21,134.875,136.1875,133.5156,135.375,7684300.0
|
|
269,2000-11-22,134.3437,134.875,132.125,132.1406,5736900.0
|
|
270,2000-11-24,133.625,134.9687,133.625,134.8437,3411600.0
|
|
271,2000-11-27,136.4687,136.6875,135.3125,136.0312,5992000.0
|
|
272,2000-11-28,135.125,136.5937,133.6406,133.6875,5336100.0
|
|
273,2000-11-29,134.375,135.9062,133.2656,133.4375,6914100.0
|
|
274,2000-11-30,132.5,133.5,129.75,132.2812,11201600.0
|
|
275,2000-12-01,133.1875,134.0625,131.0,132.2187,7587200.0
|
|
276,2000-12-04,131.875,133.875,131.5,133.3437,6996600.0
|
|
277,2000-12-05,134.875,138.25,134.4062,137.7187,8883400.0
|
|
278,2000-12-06,137.7812,138.3437,135.0312,135.5156,12888000.0
|
|
279,2000-12-07,134.875,135.875,133.6562,133.6562,6529100.0
|
|
280,2000-12-08,137.0625,139.4687,133.875,133.9687,10276300.0
|
|
281,2000-12-11,137.375,139.5625,136.7187,138.625,6405600.0
|
|
282,2000-12-12,138.1875,138.8125,137.375,138.0312,5022900.0
|
|
283,2000-12-13,139.25,139.4062,136.0312,136.1406,6070500.0
|
|
284,2000-12-14,135.875,136.5,134.0312,134.4062,7678400.0
|
|
285,2000-12-15,133.125,133.125,130.5625,130.9687,9065300.0
|
|
286,2000-12-18,132.0625,133.4687,131.7656,132.7187,7235400.0
|
|
287,2000-12-19,132.4687,134.9687,130.0156,130.0156,9616600.0
|
|
288,2000-12-20,128.625,128.9375,126.0937,126.25,9994300.0
|
|
289,2000-12-21,126.0,128.8593,125.5312,127.125,14331500.0
|
|
290,2000-12-22,129.0,131.1093,128.8437,130.9375,10182900.0
|
|
291,2000-12-26,130.8437,132.3437,130.2812,132.3437,4665300.0
|
|
292,2000-12-27,131.75,133.7343,131.25,133.3125,4854100.0
|
|
293,2000-12-28,132.8125,133.875,132.5937,133.7187,8358700.0
|
|
294,2000-12-29,134.0625,134.2812,131.1875,131.1875,8774600.0
|
|
295,2001-01-02,132.0,132.2,127.6,128.8,8737500.0
|
|
296,2001-01-03,128.3,136.0,127.7,135.0,19431600.0
|
|
297,2001-01-04,134.9,135.5,133.0,133.5,9219000.0
|
|
298,2001-01-05,133.5,133.6,129.2,129.2,12911400.0
|
|
299,2001-01-08,129.9,130.2,127.7,130.2,6625300.0
|
|
300,2001-01-09,131.0,131.5,129.4,129.8,5702400.0
|
|
301,2001-01-10,129.0,132.1,128.8,132.1,8746100.0
|
|
302,2001-01-11,131.1,133.5,131.1,132.3,7245100.0
|
|
303,2001-01-12,132.7,133.7,131.3,132.0,7244000.0
|
|
304,2001-01-16,132.0,133.2,131.5,132.8,8542200.0
|
|
305,2001-01-17,134.8,135.0,132.6,133.5,7851400.0
|
|
306,2001-01-18,133.4,135.7,132.9,134.8,8107000.0
|
|
307,2001-01-19,136.1875,136.1875,133.875,134.0156,7782500.0
|
|
308,2001-01-22,134.3,135.8,133.6,134.9,7050900.0
|
|
309,2001-01-23,134.5,136.7,134.2,136.0,8463100.0
|
|
310,2001-01-24,136.3,137.3,135.8,136.4,6199900.0
|
|
311,2001-01-25,136.3,137.3,135.7,136.0,10818300.0
|
|
312,2001-01-26,135.2,136.1,134.5,135.9,583200.0
|
|
313,2001-01-29,135.5,136.9,135.4,136.6,6705900.0
|
|
314,2001-01-30,136.3,137.9,135.8,137.8,7069100.0
|
|
315,2001-01-31,137.4,138.7,136.6,137.0,9706900.0
|
|
316,2001-02-01,137.1,138.0,136.3,137.9,8239100.0
|
|
317,2001-02-02,137.4,138.0,134.8,134.8,8276400.0
|
|
318,2001-02-05,134.8,135.9,134.8,135.8,4352900.0
|
|
319,2001-02-06,135.3,136.7,135.2,135.4,7106700.0
|
|
320,2001-02-07,134.7,135.4,133.7,134.7,5748700.0
|
|
321,2001-02-08,134.8,135.4,133.1,133.1,5943300.0
|
|
322,2001-02-09,133.4,133.4,131.3,131.8,9913000.0
|
|
323,2001-02-12,131.7,133.5,131.7,133.4,5804400.0
|
|
324,2001-02-13,133.7,134.2,132.0,132.3,6587600.0
|
|
325,2001-02-14,132.7,132.7,130.7,132.1,8400100.0
|
|
326,2001-02-15,132.8,133.5,132.0,133.3,5929800.0
|
|
327,2001-02-16,131.0,131.3,129.3,130.4,6434900.0
|
|
328,2001-02-20,131.0,131.1,128.1,128.4,5760000.0
|
|
329,2001-02-21,127.9,128.8,125.5,125.6,10910800.0
|
|
330,2001-02-22,126.4,126.5,123.0,125.8,21281600.0
|
|
331,2001-02-23,125.1,125.5,121.8,125.0,20173000.0
|
|
332,2001-02-26,125.8,127.6,124.5,127.6,11503700.0
|
|
333,2001-02-27,126.8,127.8,125.5,126.4,11415200.0
|
|
334,2001-02-28,126.8,126.8,123.3,124.0,14825800.0
|
|
335,2001-03-01,124.1,124.6,121.8,124.6,14672000.0
|
|
336,2001-03-02,122.5,125.7,122.3,123.6,12564300.0
|
|
337,2001-03-05,124.2,124.8,123.8,124.7,5292900.0
|
|
338,2001-03-06,126.4,127.8,125.5,126.1,363400.0
|
|
339,2001-03-07,126.9,127.0,125.8,127.0,6371700.0
|
|
340,2001-03-08,126.6,127.2,126.1,127.1,6055000.0
|
|
341,2001-03-09,126.1,126.1,123.1,123.4,10020300.0
|
|
342,2001-03-12,122.3,122.5,117.8,118.1,13973100.0
|
|
343,2001-03-13,119.4,120.4,117.5,120.0,12888000.0
|
|
344,2001-03-14,117.1,119.3,115.8,117.7,222600.0
|
|
345,2001-03-15,118.5,118.9,117.4,117.7,10370300.0
|
|
346,2001-03-16,117.1,117.4,114.8,115.0,58514600.0
|
|
347,2001-03-19,115.8,117.7,114.8,117.4,10067800.0
|
|
348,2001-03-20,117.9,118.5,114.1,114.2,15090700.0
|
|
349,2001-03-21,114.2,115.3,111.9,112.3,19676200.0
|
|
350,2001-03-22,112.0,112.6,108.0,111.1,28626600.0
|
|
351,2001-03-23,113.3,114.7,111.5,114.5,12861700.0
|
|
352,2001-03-26,115.7,116.3,114.8,115.9,9998400.0
|
|
353,2001-03-27,115.6,118.7,115.3,118.3,12904400.0
|
|
354,2001-03-28,116.9,117.0,114.9,115.0,11188500.0
|
|
355,2001-03-29,114.7,116.5,109.3,115.5,12061600.0
|
|
356,2001-03-30,115.6,116.7,114.5,116.7,9183600.0
|
|
357,2001-04-02,116.3,117.4,113.8,114.2,10559100.0
|
|
358,2001-04-03,114.0,114.2,110.1,110.4,12838000.0
|
|
359,2001-04-04,110.6,112.1,109.3,110.9,14887300.0
|
|
360,2001-04-05,113.3,115.5,112.5,115.1,21528500.0
|
|
361,2001-04-06,114.0,114.4,112.1,113.3,14937800.0
|
|
362,2001-04-09,114.0,115.0,112.8,114.6,9036900.0
|
|
363,2001-04-10,115.5,117.8,115.2,116.7,17877100.0
|
|
364,2001-04-11,118.8,119.0,116.1,116.7,12735100.0
|
|
365,2001-04-12,116.3,118.9,116.0,118.9,9233200.0
|
|
366,2001-04-16,118.3,118.9,116.9,117.6,7351000.0
|
|
367,2001-04-17,117.3,119.7,117.0,119.3,10927400.0
|
|
368,2001-04-18,121.1,126.0,120.7,124.0,32492900.0
|
|
369,2001-04-19,124.3,125.8,123.6,125.7,13810800.0
|
|
370,2001-04-20,124.7,125.4,123.7,124.5,7626700.0
|
|
371,2001-04-23,123.7,123.9,121.9,122.2,8451800.0
|
|
372,2001-04-24,122.5,123.7,121.1,121.6,10046800.0
|
|
373,2001-04-25,121.4,123.7,121.0,123.2,8249000.0
|
|
374,2001-04-26,123.7,125.2,123.5,123.7,10590700.0
|
|
375,2001-04-27,124.9,125.8,124.2,125.8,8048900.0
|
|
376,2001-04-30,126.5,127.3,124.7,124.9,10766900.0
|
|
377,2001-05-01,125.1,127.2,124.6,127.1,10578300.0
|
|
378,2001-05-02,127.4,127.7,126.0,126.8,9572900.0
|
|
379,2001-05-03,126.1,126.2,124.2,125.2,9926200.0
|
|
380,2001-05-04,123.7,127.4,123.4,127.3,12145300.0
|
|
381,2001-05-07,126.9,127.4,126.2,126.2,7185200.0
|
|
382,2001-05-08,126.9,127.1,125.6,126.2,6952900.0
|
|
383,2001-05-09,125.3,126.6,125.1,125.7,9507400.0
|
|
384,2001-05-10,127.3,127.5,125.8,126.0,6872400.0
|
|
385,2001-05-11,126.0,126.5,124.4,125.2,7739400.0
|
|
386,2001-05-14,124.9,125.4,124.5,125.4,7914000.0
|
|
387,2001-05-15,125.6,126.5,124.9,126.0,9782500.0
|
|
388,2001-05-16,124.8,129.2,124.6,129.0,14916200.0
|
|
389,2001-05-17,129.1,130.1,128.6,129.2,11828900.0
|
|
390,2001-05-18,129.1,129.7,128.1,129.7,6683300.0
|
|
391,2001-05-21,129.8,131.8,129.2,131.7,11532100.0
|
|
392,2001-05-22,131.8,132.1,131.1,131.5,8343200.0
|
|
393,2001-05-23,131.1,131.1,129.3,129.3,12331000.0
|
|
394,2001-05-24,129.5,130.0,128.6,129.6,7906300.0
|
|
395,2001-05-25,129.7,129.7,127.9,128.1,7425000.0
|
|
396,2001-05-29,128.2,128.4,126.9,127.1,9012300.0
|
|
397,2001-05-30,126.6,127.1,125.0,125.3,10041800.0
|
|
398,2001-05-31,125.4,126.8,125.3,126.0,9875200.0
|
|
399,2001-06-01,126.3,127.1,125.1,126.7,8848300.0
|
|
400,2001-06-04,126.8,127.4,126.1,127.3,5634700.0
|
|
401,2001-06-05,127.5,129.2,127.3,128.8,9115900.0
|
|
402,2001-06-06,128.8,128.8,127.4,127.7,12067600.0
|
|
403,2001-06-07,127.1,128.4,127.0,128.2,7358900.0
|
|
404,2001-06-08,127.7,127.9,126.1,127.0,8170600.0
|
|
405,2001-06-11,126.7,127.0,125.4,126.1,7012200.0
|
|
406,2001-06-12,124.9,126.7,124.0,125.9,9369200.0
|
|
407,2001-06-13,126.2,126.6,124.7,124.8,7629600.0
|
|
408,2001-06-14,124.2,124.3,121.8,122.0,12603300.0
|
|
409,2001-06-15,120.9,122.4,120.4,121.9,16821300.0
|
|
410,2001-06-18,121.7,122.4,120.9,121.3,11376600.0
|
|
411,2001-06-19,122.4,122.9,120.9,121.8,7732300.0
|
|
412,2001-06-20,121.2,122.9,121.1,122.4,8787200.0
|
|
413,2001-06-21,122.2,124.3,122.2,123.8,12259100.0
|
|
414,2001-06-22,123.5,123.6,122.2,122.9,12212000.0
|
|
415,2001-06-25,123.3,123.4,121.5,121.7,8406800.0
|
|
416,2001-06-26,120.9,122.4,120.6,121.6,8006900.0
|
|
417,2001-06-27,121.6,122.2,120.9,121.5,10105100.0
|
|
418,2001-06-28,122.0,123.9,121.9,122.2,10271000.0
|
|
419,2001-06-29,122.8,124.0,122.3,122.6,9824200.0
|
|
420,2001-07-02,122.8,124.3,122.6,124.1,8522400.0
|
|
421,2001-07-03,124.0,124.1,123.1,124.1,3303100.0
|
|
422,2001-07-05,123.1,123.7,121.7,121.7,5520900.0
|
|
423,2001-07-06,121.3,121.5,119.1,119.1,11666200.0
|
|
424,2001-07-09,119.5,120.5,119.2,119.7,8340500.0
|
|
425,2001-07-10,120.3,120.6,118.2,118.3,8631900.0
|
|
426,2001-07-11,118.1,118.9,117.1,118.4,15374000.0
|
|
427,2001-07-12,119.5,121.5,119.3,121.2,12004800.0
|
|
428,2001-07-13,120.8,122.3,120.6,122.2,10433800.0
|
|
429,2001-07-16,121.8,122.3,120.3,120.7,6915300.0
|
|
430,2001-07-17,120.2,122.0,119.8,121.8,7470300.0
|
|
431,2001-07-18,120.6,121.6,120.1,121.0,7710300.0
|
|
432,2001-07-19,122.2,123.0,120.8,122.1,10083000.0
|
|
433,2001-07-20,121.2,121.9,120.9,121.3,6705800.0
|
|
434,2001-07-23,121.8,121.9,119.0,119.0,8067200.0
|
|
435,2001-07-24,119.0,119.2,116.8,117.8,12271000.0
|
|
436,2001-07-25,117.9,119.5,117.5,119.1,12090900.0
|
|
437,2001-07-26,119.1,120.9,118.6,120.4,12930100.0
|
|
438,2001-07-27,120.8,121.4,119.9,120.8,8481800.0
|
|
439,2001-07-30,121.2,121.4,120.3,120.9,8547700.0
|
|
440,2001-07-31,121.0,122.7,120.8,121.4,11918600.0
|
|
441,2001-08-01,122.0,122.7,121.6,122.1,11941800.0
|
|
442,2001-08-02,123.1,123.3,121.9,122.6,11070200.0
|
|
443,2001-08-03,122.4,122.4,120.9,121.9,10817900.0
|
|
444,2001-08-06,121.4,121.5,120.1,120.3,8550400.0
|
|
445,2001-08-07,120.3,121.2,119.9,120.8,8865100.0
|
|
446,2001-08-08,120.1,121.2,118.4,118.5,15183800.0
|
|
447,2001-08-09,118.7,119.0,117.9,118.9,14118500.0
|
|
448,2001-08-10,118.8,119.8,117.3,119.3,11173300.0
|
|
449,2001-08-13,119.6,119.9,118.8,119.3,7435400.0
|
|
450,2001-08-14,120.1,120.4,118.8,119.3,13178100.0
|
|
451,2001-08-15,119.2,119.6,118.1,118.2,8520600.0
|
|
452,2001-08-16,117.8,118.8,117.0,118.7,10735800.0
|
|
453,2001-08-17,117.7,117.9,116.0,116.8,11604600.0
|
|
454,2001-08-20,116.8,117.9,116.55,117.83,10417400.0
|
|
455,2001-08-21,117.8,118.5,115.8,115.8,14481500.0
|
|
456,2001-08-22,116.8,117.4,115.8,117.0,11752900.0
|
|
457,2001-08-23,117.0,117.5,116.5,116.6,8750300.0
|
|
458,2001-08-24,117.2,119.1,116.7,119.0,11688900.0
|
|
459,2001-08-27,119.0,119.2,118.3,118.3,7428100.0
|
|
460,2001-08-28,118.3,118.5,116.6,116.6,12046600.0
|
|
461,2001-08-29,117.1,117.2,115.2,115.5,16181800.0
|
|
462,2001-08-30,115.7,115.7,112.0,113.3,17693300.0
|
|
463,2001-08-31,113.4,114.8,113.1,114.2,15985700.0
|
|
464,2001-09-04,113.9,116.2,113.4,113.4,24476400.0
|
|
465,2001-09-05,113.7,114.2,112.0,113.7,21477200.0
|
|
466,2001-09-06,112.7,113.3,110.8,110.8,21655500.0
|
|
467,2001-09-07,110.0,111.3,108.6,108.7,33133900.0
|
|
468,2001-09-10,107.7,110.4,107.7,110.1,23409000.0
|
|
469,2001-09-17,101.0,106.4,100.0,104.3,32393800.0
|
|
470,2001-09-18,104.3,105.3,103.4,104.1,22029200.0
|
|
471,2001-09-19,104.5,104.5,98.56,102.0,42772100.0
|
|
472,2001-09-20,101.8,101.8,98.57,98.71,36212800.0
|
|
473,2001-09-21,98.99,98.99,93.8,97.28,49783500.0
|
|
474,2001-09-24,101.2,101.2,99.06,100.7,25549900.0
|
|
475,2001-09-25,100.75,102.0,99.9,101.75,25466200.0
|
|
476,2001-09-26,102.4,102.4,100.4,101.4,18587700.0
|
|
477,2001-09-27,101.3,102.3,100.0,102.3,20536800.0
|
|
478,2001-09-28,103.0,109.9,102.5,104.4,21787700.0
|
|
479,2001-10-01,103.9,104.3,102.8,104.3,20457800.0
|
|
480,2001-10-02,104.0,105.6,103.7,105.6,19683600.0
|
|
481,2001-10-03,107.9,107.9,104.4,107.4,32070200.0
|
|
482,2001-10-04,109.0,109.0,106.8,107.4,32675500.0
|
|
483,2001-10-05,107.6,107.6,105.5,107.2,29830200.0
|
|
484,2001-10-08,107.3,107.3,105.9,106.5,12971200.0
|
|
485,2001-10-09,106.8,106.8,105.6,106.0,15976300.0
|
|
486,2001-10-10,105.8,108.6,105.5,108.3,19992400.0
|
|
487,2001-10-11,109.0,110.3,109.0,110.0,23011600.0
|
|
488,2001-10-12,109.2,109.9,107.3,109.5,31363500.0
|
|
489,2001-10-15,108.6,109.5,108.1,109.3,16875000.0
|
|
490,2001-10-16,109.8,110.6,109.0,110.0,15885900.0
|
|
491,2001-10-17,111.1,111.2,107.7,107.7,28601700.0
|
|
492,2001-10-18,107.8,108.2,106.8,107.4,16521100.0
|
|
493,2001-10-19,107.0,107.9,106.0,107.4,21916300.0
|
|
494,2001-10-22,107.3,109.6,107.2,109.5,17571200.0
|
|
495,2001-10-23,110.0,110.3,108.4,108.9,22064500.0
|
|
496,2001-10-24,109.5,109.5,108.2,108.6,16065400.0
|
|
497,2001-10-25,107.5,110.6,106.7,110.6,27504000.0
|
|
498,2001-10-26,110.0,111.8,109.7,110.3,18623700.0
|
|
499,2001-10-29,110.2,110.6,107.5,107.5,18743900.0
|
|
500,2001-10-30,107.7,107.7,105.6,106.2,26197900.0
|
|
501,2001-10-31,106.9,107.9,105.8,105.8,28132000.0
|
|
502,2001-11-01,106.6,109.0,105.7,108.5,29807300.0
|
|
503,2001-11-02,108.4,109.4,107.9,109.3,17577900.0
|
|
504,2001-11-05,110.1,111.1,110.0,110.7,16100900.0
|
|
505,2001-11-06,110.4,112.5,109.9,112.4,23248100.0
|
|
506,2001-11-07,113.1,113.1,111.6,112.3,19717800.0
|
|
507,2001-11-08,112.9,114.1,111.9,112.6,22749200.0
|
|
508,2001-11-09,112.3,113.0,111.4,112.7,15897500.0
|
|
509,2001-11-12,111.0,112.7,110.0,112.0,26096600.0
|
|
510,2001-11-13,113.4,114.6,113.2,114.6,15347100.0
|
|
511,2001-11-14,115.2,115.4,113.7,114.7,17595500.0
|
|
512,2001-11-15,114.4,115.2,113.9,114.9,19472500.0
|
|
513,2001-11-16,115.1,115.1,113.4,114.4,18135900.0
|
|
514,2001-11-19,114.9,115.9,114.5,115.8,13683600.0
|
|
515,2001-11-20,115.4,115.8,114.6,114.8,16223000.0
|
|
516,2001-11-21,114.7,114.7,113.5,114.0,11471100.0
|
|
517,2001-11-23,115.8,115.8,114.0,115.7,6716900.0
|
|
518,2001-11-26,115.8,116.3,115.1,115.9,13729700.0
|
|
519,2001-11-27,115.6,116.9,114.1,115.4,19266400.0
|
|
520,2001-11-28,115.2,115.2,113.3,113.3,20247200.0
|
|
521,2001-11-29,113.7,114.9,113.0,114.9,17267900.0
|
|
522,2001-11-30,114.4,114.9,114.0,114.1,13680400.0
|
|
523,2001-12-03,114.1,114.1,113.0,113.4,15220400.0
|
|
524,2001-12-04,113.9,115.3,113.4,115.3,17245800.0
|
|
525,2001-12-05,115.6,118.0,115.6,117.4,25204000.0
|
|
526,2001-12-06,117.9,117.9,116.9,117.3,17972900.0
|
|
527,2001-12-07,117.1,117.1,115.7,116.6,18908000.0
|
|
528,2001-12-10,115.9,116.4,114.4,114.4,13862800.0
|
|
529,2001-12-11,114.9,115.7,113.9,114.2,20833500.0
|
|
530,2001-12-12,114.6,114.8,113.1,114.3,16172400.0
|
|
531,2001-12-13,113.5,113.7,112.0,112.1,19037900.0
|
|
532,2001-12-14,112.3,113.5,112.0,113.1,16723100.0
|
|
533,2001-12-17,113.0,114.4,112.9,114.3,13947300.0
|
|
534,2001-12-18,114.6,115.2,114.3,115.0,13664000.0
|
|
535,2001-12-19,114.1,115.9,114.0,115.8,20147400.0
|
|
536,2001-12-20,115.5,115.8,114.6,114.7,14867900.0
|
|
537,2001-12-21,115.0,115.1,114.2,115.0,14042700.0
|
|
538,2001-12-24,114.8,115.0,114.6,114.7,5728800.0
|
|
539,2001-12-26,114.7,116.2,114.7,115.4,10307900.0
|
|
540,2001-12-27,115.3,116.1,115.3,116.1,9407300.0
|
|
541,2001-12-28,116.3,116.8,115.9,116.0,10593800.0
|
|
542,2001-12-31,116.2,116.4,114.2,114.3,14620200.0
|
|
543,2002-01-02,115.1,115.8,113.8,115.5,18652200.0
|
|
544,2002-01-03,117.0,117.0,115.5,116.8,15743100.0
|
|
545,2002-01-04,118.0,118.0,116.6,117.6,20140700.0
|
|
546,2002-01-07,117.7,118.0,116.6,116.8,13106500.0
|
|
547,2002-01-08,116.8,117.1,116.0,116.5,12687200.0
|
|
548,2002-01-09,116.7,117.8,115.3,115.6,16616900.0
|
|
549,2002-01-10,115.7,116.4,115.3,116.1,12823400.0
|
|
550,2002-01-11,116.2,116.3,114.7,114.9,13708500.0
|
|
551,2002-01-14,114.7,114.8,114.0,114.2,12304300.0
|
|
552,2002-01-15,114.6,115.4,113.9,115.2,20221400.0
|
|
553,2002-01-16,114.3,114.4,112.7,112.8,17077200.0
|
|
554,2002-01-17,113.8,114.2,113.4,113.7,17707900.0
|
|
555,2002-01-18,113.0,113.85,112.67,113.15,17028000.0
|
|
556,2002-01-22,113.8,113.9,112.0,112.4,11691000.0
|
|
557,2002-01-23,113.6,113.6,112.0,113.2,12439100.0
|
|
558,2002-01-24,113.6,114.3,113.3,113.6,12163100.0
|
|
559,2002-01-25,113.1,114.2,113.0,113.6,12810700.0
|
|
560,2002-01-28,113.9,114.2,112.9,113.9,10589200.0
|
|
561,2002-01-29,113.9,114.1,110.1,110.3,27736100.0
|
|
562,2002-01-30,110.4,113.4,108.4,111.9,34712000.0
|
|
563,2002-01-31,112.2,113.3,111.6,113.2,19847000.0
|
|
564,2002-02-01,113.3,113.3,112.2,112.7,15838500.0
|
|
565,2002-02-04,112.2,112.2,109.4,109.9,24247500.0
|
|
566,2002-02-05,109.4,110.5,108.5,109.2,33614000.0
|
|
567,2002-02-06,109.7,109.7,108.1,108.7,29670400.0
|
|
568,2002-02-07,108.7,109.9,108.0,108.0,23450200.0
|
|
569,2002-02-08,108.6,110.8,108.3,110.1,19278100.0
|
|
570,2002-02-11,110.1,111.6,109.8,111.4,18792400.0
|
|
571,2002-02-12,111.0,111.7,110.0,111.1,13942500.0
|
|
572,2002-02-13,111.5,112.5,111.4,112.3,16791900.0
|
|
573,2002-02-14,112.5,113.0,111.6,112.1,20458200.0
|
|
574,2002-02-15,112.2,112.2,110.7,110.9,18394600.0
|
|
575,2002-02-19,110.15,110.29,108.61,108.76,15988100.0
|
|
576,2002-02-20,110.6,110.6,107.8,110.6,29247100.0
|
|
577,2002-02-21,109.9,110.6,108.3,108.3,26292800.0
|
|
578,2002-02-22,108.4,109.9,107.9,109.6,26572900.0
|
|
579,2002-02-25,109.7,111.8,109.7,111.5,17459600.0
|
|
580,2002-02-26,111.6,112.0,110.6,111.2,22362900.0
|
|
581,2002-02-27,112.0,112.9,110.7,111.7,28597900.0
|
|
582,2002-02-28,111.8,112.8,111.0,111.2,23755500.0
|
|
583,2002-03-01,111.7,113.9,111.5,113.7,26186600.0
|
|
584,2002-03-04,113.9,116.0,113.7,115.8,27187800.0
|
|
585,2002-03-05,115.3,116.4,115.0,115.4,22733500.0
|
|
586,2002-03-06,115.1,117.2,115.1,116.8,20169700.0
|
|
587,2002-03-07,117.4,117.5,115.6,116.5,19331900.0
|
|
588,2002-03-08,117.4,117.9,116.5,117.0,19930800.0
|
|
589,2002-03-11,116.9,117.9,116.4,117.2,15622100.0
|
|
590,2002-03-12,117.3,117.3,115.9,117.2,17155000.0
|
|
591,2002-03-13,116.6,116.8,115.6,116.0,17176600.0
|
|
592,2002-03-14,116.4,116.4,115.6,115.9,11169600.0
|
|
593,2002-03-15,116.0,117.0,115.9,116.7,21222100.0
|
|
594,2002-03-18,117.1,117.6,116.1,116.7,17558000.0
|
|
595,2002-03-19,117.3,117.7,116.8,117.5,17913600.0
|
|
596,2002-03-20,116.5,116.6,115.2,115.2,17128200.0
|
|
597,2002-03-21,115.8,115.8,114.1,115.3,26888800.0
|
|
598,2002-03-22,115.5,115.9,114.7,115.0,15235400.0
|
|
599,2002-03-25,115.1,115.4,113.3,113.6,17507200.0
|
|
600,2002-03-26,113.5,115.0,113.5,114.3,19950600.0
|
|
601,2002-03-27,115.0,115.0,113.8,114.6,19021400.0
|
|
602,2002-03-28,115.0,115.8,114.5,114.5,17535900.0
|
|
603,2002-04-01,115.1,115.1,113.5,114.6,17714000.0
|
|
604,2002-04-02,114.0,115.0,113.8,113.9,15596700.0
|
|
605,2002-04-03,114.0,114.2,112.2,113.1,25662700.0
|
|
606,2002-04-04,112.6,113.4,112.2,112.7,23561200.0
|
|
607,2002-04-05,113.2,113.6,112.2,112.7,19404900.0
|
|
608,2002-04-08,111.3,113.0,111.2,112.9,16475300.0
|
|
609,2002-04-09,113.2,113.2,111.9,112.1,15122700.0
|
|
610,2002-04-10,112.1,113.5,112.1,113.4,17204500.0
|
|
611,2002-04-11,112.9,113.1,110.5,110.6,25473600.0
|
|
612,2002-04-12,111.0,111.7,110.0,111.4,14950600.0
|
|
613,2002-04-15,111.6,111.9,110.2,110.6,17403600.0
|
|
614,2002-04-16,111.7,113.3,111.7,113.2,15098400.0
|
|
615,2002-04-17,113.4,113.7,112.6,113.0,12928600.0
|
|
616,2002-04-18,112.9,113.5,111.2,112.5,25519800.0
|
|
617,2002-04-19,113.2,113.2,112.6,112.9,10602500.0
|
|
618,2002-04-22,112.4,112.4,110.8,111.0,13922900.0
|
|
619,2002-04-23,111.1,111.5,110.2,110.5,16967000.0
|
|
620,2002-04-24,110.6,111.8,109.4,109.4,18894900.0
|
|
621,2002-04-25,109.2,109.7,108.7,109.5,25446400.0
|
|
622,2002-04-26,109.8,110.0,107.3,107.4,19770000.0
|
|
623,2002-04-29,107.9,108.3,106.6,106.9,17719400.0
|
|
624,2002-04-30,107.0,108.6,106.6,107.9,19447700.0
|
|
625,2002-05-01,108.0,109.3,106.8,109.2,24573100.0
|
|
626,2002-05-02,109.1,109.9,107.8,108.8,15862800.0
|
|
627,2002-05-03,108.6,108.8,107.2,107.6,18179900.0
|
|
628,2002-05-06,107.6,108.0,105.3,105.5,23624700.0
|
|
629,2002-05-07,106.1,106.3,104.9,105.1,21591600.0
|
|
630,2002-05-08,107.1,109.4,106.8,109.0,27862900.0
|
|
631,2002-05-09,108.7,109.1,107.6,107.8,18052700.0
|
|
632,2002-05-10,107.97,108.05,105.6,105.72,18958900.0
|
|
633,2002-05-13,106.2,108.0,105.8,107.9,14643900.0
|
|
634,2002-05-14,109.6,110.4,109.0,110.2,34186200.0
|
|
635,2002-05-15,109.5,110.9,109.3,109.8,29492500.0
|
|
636,2002-05-16,109.7,110.5,109.3,110.4,28058700.0
|
|
637,2002-05-17,110.7,111.3,110.1,110.9,27822500.0
|
|
638,2002-05-20,110.6,110.7,109.5,109.7,13822700.0
|
|
639,2002-05-21,110.1,110.5,108.3,108.7,16831000.0
|
|
640,2002-05-22,108.2,109.1,108.0,108.9,15831000.0
|
|
641,2002-05-23,109.3,110.4,108.5,110.1,13853300.0
|
|
642,2002-05-24,110.0,110.2,108.6,108.7,11872900.0
|
|
643,2002-05-28,109.1,109.1,107.5,108.1,24226900.0
|
|
644,2002-05-29,107.6,108.0,107.1,107.3,14761600.0
|
|
645,2002-05-30,106.6,107.5,105.9,107.0,18210700.0
|
|
646,2002-05-31,107.4,108.6,106.9,107.2,19822900.0
|
|
647,2002-06-03,107.1,107.6,104.1,104.4,25974200.0
|
|
648,2002-06-04,104.2,105.2,103.6,104.6,25767700.0
|
|
649,2002-06-05,105.0,105.7,104.4,105.6,19686100.0
|
|
650,2002-06-06,105.5,105.6,103.2,103.5,22103700.0
|
|
651,2002-06-07,101.8,103.9,101.7,103.3,24010400.0
|
|
652,2002-06-10,103.2,104.5,103.0,103.7,18758700.0
|
|
653,2002-06-11,104.1,104.5,101.7,102.0,19239000.0
|
|
654,2002-06-12,101.7,102.8,100.8,102.6,31019800.0
|
|
655,2002-06-13,102.1,103.0,101.3,101.6,21012800.0
|
|
656,2002-06-14,100.3,101.6,98.5,101.4,39252400.0
|
|
657,2002-06-17,101.9,104.3,101.9,104.1,17640400.0
|
|
658,2002-06-18,103.7,105.0,103.6,105.0,21393600.0
|
|
659,2002-06-19,103.5,104.4,102.2,102.5,21535400.0
|
|
660,2002-06-20,102.3,103.1,101.0,101.2,25663500.0
|
|
661,2002-06-21,100.5,100.9,98.69,99.28,31188200.0
|
|
662,2002-06-24,98.61,100.7,97.25,99.8,37000000.0
|
|
663,2002-06-25,100.3,100.9,97.54,97.56,33321100.0
|
|
664,2002-06-26,95.2,98.15,95.2,97.72,37534100.0
|
|
665,2002-06-27,98.5,99.49,96.57,99.43,31652900.0
|
|
666,2002-06-28,99.24,100.5,98.88,98.96,28168100.0
|
|
667,2002-07-01,99.19,99.8,96.89,97.03,20136500.0
|
|
668,2002-07-02,96.87,97.2,94.77,94.97,34195100.0
|
|
669,2002-07-03,94.62,95.84,93.73,95.51,30557800.0
|
|
670,2002-07-05,96.78,99.53,96.67,99.31,19014900.0
|
|
671,2002-07-08,98.98,99.7,97.56,98.07,19109100.0
|
|
672,2002-07-09,97.73,98.34,95.01,95.6,28458900.0
|
|
673,2002-07-10,96.0,96.07,92.04,92.12,49425300.0
|
|
674,2002-07-11,91.76,93.35,90.32,92.87,58976700.0
|
|
675,2002-07-12,93.33,93.89,91.52,91.85,36707800.0
|
|
676,2002-07-15,91.64,92.4,87.89,92.34,75393300.0
|
|
677,2002-07-16,91.13,92.38,89.87,90.56,53189500.0
|
|
678,2002-07-17,92.46,93.3,89.75,90.74,47852400.0
|
|
679,2002-07-18,90.7,91.1,87.75,87.8,31966700.0
|
|
680,2002-07-19,86.77,87.55,84.3,84.71,73503300.0
|
|
681,2002-07-22,84.11,85.91,81.45,82.2,77885000.0
|
|
682,2002-07-23,82.55,83.24,78.85,79.95,66869300.0
|
|
683,2002-07-24,78.14,85.12,77.68,84.72,106112100.0
|
|
684,2002-07-25,84.28,85.85,81.6,84.0,86908300.0
|
|
685,2002-07-26,84.65,85.93,83.8,85.6,40204200.0
|
|
686,2002-07-29,87.51,90.34,87.3,89.77,53440300.0
|
|
687,2002-07-30,89.32,91.4,88.72,90.94,47279700.0
|
|
688,2002-07-31,90.5,91.55,89.25,91.16,44521400.0
|
|
689,2002-08-01,90.88,91.35,88.33,88.78,64771300.0
|
|
690,2002-08-02,88.5,88.92,85.62,86.79,51765100.0
|
|
691,2002-08-05,86.5,86.93,83.55,83.77,44721900.0
|
|
692,2002-08-06,85.23,87.9,85.05,86.59,63339100.0
|
|
693,2002-08-07,87.88,88.5,85.77,88.1,42724600.0
|
|
694,2002-08-08,88.42,91.1,80.54,90.95,48234500.0
|
|
695,2002-08-09,90.1,91.94,89.35,91.29,41875800.0
|
|
696,2002-08-12,90.0,91.27,89.55,90.62,25816700.0
|
|
697,2002-08-13,90.15,91.66,88.65,88.97,49433000.0
|
|
698,2002-08-14,89.02,92.63,88.02,92.22,57310300.0
|
|
699,2002-08-15,92.85,93.99,92.2,93.5,45498100.0
|
|
700,2002-08-16,92.82,94.08,92.0,93.22,36513500.0
|
|
701,2002-08-19,93.46,95.75,93.1,95.4,33553900.0
|
|
702,2002-08-20,94.82,95.4,93.62,94.39,30376700.0
|
|
703,2002-08-21,95.06,95.78,93.57,95.75,39585900.0
|
|
704,2002-08-22,95.49,97.15,95.07,96.68,38327500.0
|
|
705,2002-08-23,96.02,96.15,94.15,94.6,33713900.0
|
|
706,2002-08-26,94.91,95.64,93.5,95.26,33641300.0
|
|
707,2002-08-27,95.7,96.25,93.51,94.16,35266200.0
|
|
708,2002-08-28,93.29,93.49,91.8,92.1,38898300.0
|
|
709,2002-08-29,91.27,93.06,90.81,92.14,42811800.0
|
|
710,2002-08-30,91.69,93.39,91.4,91.78,30359400.0
|
|
711,2002-09-03,90.74,91.0,88.15,88.28,68821500.0
|
|
712,2002-09-04,88.62,90.25,88.06,89.54,51016100.0
|
|
713,2002-09-05,88.49,89.43,87.5,88.78,66816600.0
|
|
714,2002-09-06,89.75,90.57,89.35,90.0,38584700.0
|
|
715,2002-09-09,89.1,91.35,88.8,90.66,33889800.0
|
|
716,2002-09-10,91.14,91.78,90.56,91.7,41349100.0
|
|
717,2002-09-11,92.47,93.33,91.1,91.13,27545000.0
|
|
718,2002-09-12,90.75,90.84,88.99,89.45,43360700.0
|
|
719,2002-09-13,88.7,89.9,88.25,89.67,41044300.0
|
|
720,2002-09-16,89.32,89.89,88.47,89.89,28008900.0
|
|
721,2002-09-17,90.89,91.19,87.75,87.83,46930900.0
|
|
722,2002-09-18,87.02,88.5,86.28,86.95,53110000.0
|
|
723,2002-09-19,86.0,86.8,84.7,84.7,48043300.0
|
|
724,2002-09-20,84.92,85.2,84.05,84.35,46180700.0
|
|
725,2002-09-23,83.65,84.07,82.69,83.66,46693600.0
|
|
726,2002-09-24,82.44,83.65,81.85,82.31,65921200.0
|
|
727,2002-09-25,83.37,84.77,82.04,84.35,59126900.0
|
|
728,2002-09-26,85.02,85.97,84.45,85.73,53403400.0
|
|
729,2002-09-27,85.0,85.63,82.75,82.75,64584600.0
|
|
730,2002-09-30,82.0,82.8,80.9,81.79,73096400.0
|
|
731,2002-10-01,82.44,85.77,81.47,85.72,68058600.0
|
|
732,2002-10-02,84.69,85.53,82.6,83.15,56588700.0
|
|
733,2002-10-03,83.14,84.6,81.95,82.31,55474900.0
|
|
734,2002-10-04,82.8,82.92,79.58,80.8,68101900.0
|
|
735,2002-10-07,80.07,81.2,78.55,79.13,53133500.0
|
|
736,2002-10-08,79.81,81.31,78.2,80.37,79055100.0
|
|
737,2002-10-09,79.09,79.7,77.78,78.1,79385800.0
|
|
738,2002-10-10,77.94,81.07,77.07,80.63,76628600.0
|
|
739,2002-10-11,82.1,84.73,81.82,84.16,82516100.0
|
|
740,2002-10-14,83.2,84.85,83.04,84.63,40570000.0
|
|
741,2002-10-15,86.99,88.72,86.86,88.7,77608300.0
|
|
742,2002-10-16,87.42,87.8,85.92,86.55,61793400.0
|
|
743,2002-10-17,88.87,89.23,87.85,88.27,66358600.0
|
|
744,2002-10-18,87.65,89.11,86.93,88.64,47212500.0
|
|
745,2002-10-21,88.12,90.5,87.57,90.17,45501400.0
|
|
746,2002-10-22,89.05,90.01,88.52,89.52,41084600.0
|
|
747,2002-10-23,88.77,90.27,87.68,90.2,54724700.0
|
|
748,2002-10-24,90.75,90.9,88.1,88.36,55066900.0
|
|
749,2002-10-25,88.22,90.39,87.94,90.2,43574200.0
|
|
750,2002-10-28,91.15,91.29,88.85,89.61,39387700.0
|
|
751,2002-10-29,89.08,89.49,87.0,88.57,58971500.0
|
|
752,2002-10-30,88.68,89.96,88.23,89.43,41463700.0
|
|
753,2002-10-31,89.66,90.3,88.19,88.52,41443300.0
|
|
754,2002-11-01,88.35,90.82,88.05,90.27,51578900.0
|
|
755,2002-11-04,91.8,92.94,90.9,91.13,49056100.0
|
|
756,2002-11-05,90.84,92.07,90.84,91.85,37244900.0
|
|
757,2002-11-06,92.48,93.07,90.79,93.04,64753500.0
|
|
758,2002-11-07,92.03,92.22,90.22,90.76,50627000.0
|
|
759,2002-11-08,90.53,91.57,89.52,89.65,37881600.0
|
|
760,2002-11-11,89.52,89.56,87.8,88.26,33175800.0
|
|
761,2002-11-12,88.66,89.93,88.37,88.96,37686400.0
|
|
762,2002-11-13,88.32,89.75,87.45,89.05,63618400.0
|
|
763,2002-11-14,90.07,91.0,89.76,90.73,31820800.0
|
|
764,2002-11-15,90.0,91.55,89.95,91.4,39116600.0
|
|
765,2002-11-18,92.15,92.15,90.35,90.48,28740000.0
|
|
766,2002-11-19,90.02,91.1,89.76,90.36,32771600.0
|
|
767,2002-11-20,89.98,92.42,89.95,92.37,36399700.0
|
|
768,2002-11-21,92.6,94.19,92.43,94.09,55092900.0
|
|
769,2002-11-22,93.48,94.27,93.27,93.42,32515000.0
|
|
770,2002-11-25,93.43,94.26,92.77,93.48,34060500.0
|
|
771,2002-11-26,93.07,93.45,91.62,91.7,42290400.0
|
|
772,2002-11-27,92.52,94.65,92.43,94.28,37764000.0
|
|
773,2002-11-29,94.8,94.95,93.77,93.98,19385700.0
|
|
774,2002-12-02,95.47,96.05,93.22,94.13,48597200.0
|
|
775,2002-12-03,93.25,93.4,92.35,92.87,34139700.0
|
|
776,2002-12-04,91.77,93.14,91.43,92.45,63947100.0
|
|
777,2002-12-05,92.7,92.8,91.1,91.43,36445500.0
|
|
778,2002-12-06,90.12,92.17,89.98,92.03,49807500.0
|
|
779,2002-12-09,91.07,91.46,89.48,89.5,35259400.0
|
|
780,2002-12-10,90.02,91.1,89.76,90.7,33130600.0
|
|
781,2002-12-11,90.42,91.62,90.16,90.78,37368600.0
|
|
782,2002-12-12,91.2,91.49,90.2,90.77,34263400.0
|
|
783,2002-12-13,89.91,90.48,89.27,89.34,36855500.0
|
|
784,2002-12-16,89.82,91.79,89.66,91.65,36716300.0
|
|
785,2002-12-17,91.37,91.74,90.74,90.85,32083900.0
|
|
786,2002-12-18,90.32,90.4,89.33,89.8,35551800.0
|
|
787,2002-12-19,89.35,90.7,88.6,89.16,39245900.0
|
|
788,2002-12-20,89.2,90.02,89.1,89.99,31135100.0
|
|
789,2002-12-23,89.59,90.47,89.31,90.02,22191800.0
|
|
790,2002-12-24,89.59,89.86,89.25,89.36,10937000.0
|
|
791,2002-12-26,89.7,90.61,88.84,89.39,17477000.0
|
|
792,2002-12-27,88.96,89.29,87.38,87.38,22199300.0
|
|
793,2002-12-30,87.8,88.47,87.22,88.11,29894700.0
|
|
794,2002-12-31,87.99,88.43,87.11,88.23,34035000.0
|
|
795,2003-01-02,88.85,91.3,88.54,91.07,44070000.0
|
|
796,2003-01-03,90.91,91.39,90.5,91.35,32214300.0
|
|
797,2003-01-06,91.24,93.49,91.09,92.96,40948400.0
|
|
798,2003-01-07,92.9,93.37,92.2,92.73,38607000.0
|
|
799,2003-01-08,92.2,92.4,91.05,91.39,38533900.0
|
|
800,2003-01-09,91.82,93.18,91.41,92.81,34739800.0
|
|
801,2003-01-10,91.95,93.64,91.8,93.06,37708400.0
|
|
802,2003-01-13,93.54,93.86,92.44,93.03,31608900.0
|
|
803,2003-01-14,92.69,93.83,92.41,93.33,30924700.0
|
|
804,2003-01-15,93.54,93.57,91.91,92.4,33383300.0
|
|
805,2003-01-16,92.5,92.93,91.46,92.02,42762200.0
|
|
806,2003-01-17,90.99,92.3,90.15,90.66,35607200.0
|
|
807,2003-01-21,90.87,90.92,88.95,89.25,36767400.0
|
|
808,2003-01-22,88.77,89.8,88.0,88.17,42100600.0
|
|
809,2003-01-23,88.75,89.38,87.95,88.71,55794500.0
|
|
810,2003-01-24,88.59,88.68,86.17,86.38,67625900.0
|
|
811,2003-01-27,85.73,86.8,84.5,85.2,57498700.0
|
|
812,2003-01-28,85.63,86.4,85.13,85.83,46929100.0
|
|
813,2003-01-29,85.42,87.18,84.77,86.48,53712200.0
|
|
814,2003-01-30,86.79,86.88,84.4,84.43,49582800.0
|
|
815,2003-01-31,84.15,86.22,84.15,86.06,55259700.0
|
|
816,2003-02-03,86.14,86.82,85.92,86.23,39645400.0
|
|
817,2003-02-04,85.31,85.75,84.3,85.38,42940700.0
|
|
818,2003-02-05,85.75,86.54,84.49,84.85,55119500.0
|
|
819,2003-02-06,84.37,84.89,83.65,84.45,53460000.0
|
|
820,2003-02-07,84.91,84.99,82.97,83.42,43103500.0
|
|
821,2003-02-10,83.47,84.13,82.65,84.01,45217600.0
|
|
822,2003-02-11,84.37,84.37,82.83,83.43,46586500.0
|
|
823,2003-02-12,83.16,83.62,82.09,82.1,35532800.0
|
|
824,2003-02-13,82.15,82.66,81.0,82.35,57627100.0
|
|
825,2003-02-14,82.37,84.2,81.83,84.15,59487500.0
|
|
826,2003-02-18,84.53,85.8,84.39,85.63,39402200.0
|
|
827,2003-02-19,85.32,85.47,84.28,85.18,31358400.0
|
|
828,2003-02-20,85.21,85.42,84.05,84.33,29255100.0
|
|
829,2003-02-21,84.38,85.74,83.46,85.18,60945500.0
|
|
830,2003-02-24,84.93,85.0,83.59,83.8,30600100.0
|
|
831,2003-02-25,82.95,84.49,82.22,84.47,56236600.0
|
|
832,2003-02-26,84.02,84.53,83.08,83.24,37897700.0
|
|
833,2003-02-27,83.7,84.75,83.16,84.34,49924900.0
|
|
834,2003-02-28,84.47,85.23,84.16,84.9,43768400.0
|
|
835,2003-03-03,85.26,85.78,83.72,84.09,42702000.0
|
|
836,2003-03-04,83.95,84.01,82.65,82.75,31332500.0
|
|
837,2003-03-05,82.61,83.54,82.36,83.45,42516100.0
|
|
838,2003-03-06,82.87,83.52,82.47,82.75,40887700.0
|
|
839,2003-03-07,81.61,83.99,81.43,83.32,63528300.0
|
|
840,2003-03-10,82.6,82.86,81.1,81.32,40958500.0
|
|
841,2003-03-11,81.48,82.0,80.48,80.52,48006600.0
|
|
842,2003-03-12,80.38,81.1,79.38,81.06,62352800.0
|
|
843,2003-03-13,82.18,83.91,81.53,83.86,71888600.0
|
|
844,2003-03-14,84.2,84.77,83.35,84.13,63768600.0
|
|
845,2003-03-17,83.46,86.95,83.22,86.78,88315800.0
|
|
846,2003-03-18,87.15,87.35,86.28,87.29,51091800.0
|
|
847,2003-03-19,87.28,88.16,86.68,87.96,49668100.0
|
|
848,2003-03-20,87.33,88.59,86.35,88.15,67479100.0
|
|
849,2003-03-21,88.8,89.88,87.93,89.67,71266000.0
|
|
850,2003-03-24,88.02,88.14,86.35,86.69,65434000.0
|
|
851,2003-03-25,86.74,88.26,86.44,87.52,61178100.0
|
|
852,2003-03-26,87.56,87.85,86.8,87.08,45772400.0
|
|
853,2003-03-27,86.4,87.66,85.99,87.15,53294500.0
|
|
854,2003-03-28,86.47,87.28,86.25,86.71,32583500.0
|
|
855,2003-03-31,85.35,86.59,84.4,84.74,60494400.0
|
|
856,2003-04-01,85.25,86.39,84.91,86.04,53914800.0
|
|
857,2003-04-02,87.54,88.77,87.5,88.12,50507800.0
|
|
858,2003-04-03,88.87,88.99,87.65,87.7,49028500.0
|
|
859,2003-04-04,88.43,88.59,87.62,88.22,36262500.0
|
|
860,2003-04-07,90.34,90.85,87.97,88.05,69833100.0
|
|
861,2003-04-08,88.3,88.65,87.71,88.19,39753900.0
|
|
862,2003-04-09,88.36,89.1,86.77,87.03,55693900.0
|
|
863,2003-04-10,87.095,87.63,85.71,87.51,42155800.0
|
|
864,2003-04-11,88.16,88.701,86.86,87.15,47738800.0
|
|
865,2003-04-14,87.47,89.0,87.0,88.95,36967900.0
|
|
866,2003-04-15,88.84,89.78,88.42,89.78,49989400.0
|
|
867,2003-04-16,89.91,90.066,88.03,88.25,51820400.0
|
|
868,2003-04-17,88.3,89.72,88.194,89.56,37487600.0
|
|
869,2003-04-21,89.86,90.16,89.06,89.65,32085800.0
|
|
870,2003-04-22,89.1,91.56,88.89,91.34,59870000.0
|
|
871,2003-04-23,91.62,92.35,91.24,92.18,44254100.0
|
|
872,2003-04-24,91.53,92.08,90.96,91.36,50038400.0
|
|
873,2003-04-25,91.3,91.47,90.02,90.23,43926700.0
|
|
874,2003-04-28,90.44,92.19,90.3,91.79,46471900.0
|
|
875,2003-04-29,92.14,92.8,91.4,91.79,52347400.0
|
|
876,2003-04-30,91.91,92.57,91.41,91.91,48919400.0
|
|
877,2003-05-01,91.92,92.731,90.5,91.9,50419000.0
|
|
878,2003-05-02,91.56,93.47,91.491,93.21,50239900.0
|
|
879,2003-05-05,93.38,93.78,92.5,93.03,35456200.0
|
|
880,2003-05-06,93.04,94.38,93.0,93.91,44587300.0
|
|
881,2003-05-07,93.42,94.14,92.972,93.39,41443000.0
|
|
882,2003-05-08,92.52,93.337,92.28,92.45,40774900.0
|
|
883,2003-05-09,92.83,93.8,92.61,93.73,33653700.0
|
|
884,2003-05-12,93.5,95.12,93.28,94.88,35688500.0
|
|
885,2003-05-13,94.534,95.189,94.26,94.71,39299000.0
|
|
886,2003-05-14,95.09,95.24,93.91,94.51,32236900.0
|
|
887,2003-05-15,94.89,95.33,94.25,95.11,43939900.0
|
|
888,2003-05-16,94.89,95.45,94.26,94.87,38914500.0
|
|
889,2003-05-19,94.15,94.8905,92.33,92.65,43242300.0
|
|
890,2003-05-20,92.82,93.03,91.597,92.46,55457600.0
|
|
891,2003-05-21,92.11,92.88,91.91,92.65,49859600.0
|
|
892,2003-05-22,92.95,94.05,92.68,93.57,38463900.0
|
|
893,2003-05-23,93.53,93.98,93.14,93.57,26158600.0
|
|
894,2003-05-27,93.3,95.84,93.18,95.4,43739500.0
|
|
895,2003-05-28,95.85,96.47,95.43,95.67,37752100.0
|
|
896,2003-05-29,95.88,96.82,95.08,95.42,50982100.0
|
|
897,2003-05-30,95.901,97.09,95.56,96.95,52541600.0
|
|
898,2003-06-02,97.53,98.45,96.67,97.35,50711700.0
|
|
899,2003-06-03,97.15,97.84,96.85,97.75,39555300.0
|
|
900,2003-06-04,97.66,99.35,97.569,99.16,49443600.0
|
|
901,2003-06-05,98.584,99.65,98.27,99.65,46432100.0
|
|
902,2003-06-06,100.4,101.4,99.13,99.26,60401100.0
|
|
903,2003-06-09,98.769,99.1,97.77,98.25,38400100.0
|
|
904,2003-06-10,98.46,99.26,98.19,99.25,30120200.0
|
|
905,2003-06-11,99.16,100.39,98.71,100.3,37641900.0
|
|
906,2003-06-12,100.754,100.9,99.62,100.61,36491400.0
|
|
907,2003-06-13,100.61,100.749,98.95,99.56,48640800.0
|
|
908,2003-06-16,99.96,101.7,99.8,101.66,36422100.0
|
|
909,2003-06-17,102.07,102.179,101.23,101.66,36824400.0
|
|
910,2003-06-18,101.29,102.14,101.0,101.57,35552200.0
|
|
911,2003-06-19,101.64,101.73,99.84,100.02,43570700.0
|
|
912,2003-06-20,100.39,100.5,99.42,99.44,41554900.0
|
|
913,2003-06-23,99.45,99.66,97.92,98.42,34344600.0
|
|
914,2003-06-24,98.223,99.09,98.02,98.52,36237900.0
|
|
915,2003-06-25,98.53,99.44,97.53,97.53,47864500.0
|
|
916,2003-06-26,97.78,98.979,96.96,98.8,33552000.0
|
|
917,2003-06-27,98.747,99.19,97.58,97.66,54216000.0
|
|
918,2003-06-30,98.22,98.67,97.47,97.63,33865300.0
|
|
919,2003-07-01,97.253,98.85,96.43,98.53,51418400.0
|
|
920,2003-07-02,98.77,99.79,98.57,99.77,34679700.0
|
|
921,2003-07-03,99.07,99.85,97.904,98.74,30868400.0
|
|
922,2003-07-07,99.653,100.9,99.65,100.7,31432300.0
|
|
923,2003-07-08,100.5,101.29,100.17,101.15,33159700.0
|
|
924,2003-07-09,100.92,101.4,100.03,100.58,36632000.0
|
|
925,2003-07-10,99.84,100.04,98.63,99.3,49850500.0
|
|
926,2003-07-11,99.39,100.45,99.39,100.24,40079100.0
|
|
927,2003-07-14,101.2,101.9,99.915,100.73,42156900.0
|
|
928,2003-07-15,101.38,101.46,99.95,100.51,63632700.0
|
|
929,2003-07-16,100.81,100.87,99.23,99.92,40217600.0
|
|
930,2003-07-17,99.15,99.88,98.16,98.5,48928600.0
|
|
931,2003-07-18,99.02,99.8,98.46,99.51,35705800.0
|
|
932,2003-07-21,99.45,99.494,97.85,98.28,35142700.0
|
|
933,2003-07-22,98.69,99.41,97.91,99.17,50010600.0
|
|
934,2003-07-23,99.21,99.45,98.28,99.24,37302100.0
|
|
935,2003-07-24,99.99,100.34,98.37,98.49,41176100.0
|
|
936,2003-07-25,98.66,100.29,98.04,100.23,43329600.0
|
|
937,2003-07-28,100.37,100.98,99.67,99.86,34417000.0
|
|
938,2003-07-29,100.14,100.27,98.68,99.4,53571600.0
|
|
939,2003-07-30,99.6,99.79,98.93,99.16,28428700.0
|
|
940,2003-07-31,99.98,100.94,99.05,99.39,59123300.0
|
|
941,2003-08-01,99.19,99.53,98.24,98.51,49326900.0
|
|
942,2003-08-04,98.31,99.0,97.0,98.51,55546900.0
|
|
943,2003-08-05,98.411,98.76,96.34,96.42,61749600.0
|
|
944,2003-08-06,96.69,98.06,96.423,96.98,51183600.0
|
|
945,2003-08-07,97.17,98.07,96.758,98.0,43549000.0
|
|
946,2003-08-08,98.32,98.547,97.76,98.28,27359700.0
|
|
947,2003-08-11,98.26,99.04,97.84,98.65,34638500.0
|
|
948,2003-08-12,98.71,99.59,98.42,99.55,43366600.0
|
|
949,2003-08-13,99.82,99.849,98.53,99.04,36158300.0
|
|
950,2003-08-14,99.1,99.75,98.45,99.31,36259400.0
|
|
951,2003-08-15,99.36,99.79,99.12,99.62,12567600.0
|
|
952,2003-08-18,99.93,100.6,99.74,100.48,22951800.0
|
|
953,2003-08-19,100.687,100.94,100.0,100.86,37460700.0
|
|
954,2003-08-20,100.29,100.89,100.164,100.45,23206200.0
|
|
955,2003-08-21,101.05,101.52,100.4,100.77,46553400.0
|
|
956,2003-08-22,101.2,101.818,99.73,99.77,52046700.0
|
|
957,2003-08-25,99.71,100.83,99.28,99.93,23495600.0
|
|
958,2003-08-26,99.5,100.39,98.83,100.11,45084500.0
|
|
959,2003-08-27,100.05,100.36,99.57,100.14,18987900.0
|
|
960,2003-08-28,100.4,101.0,99.66,100.76,27427400.0
|
|
961,2003-08-29,100.61,101.48,100.48,101.44,28721900.0
|
|
962,2003-09-02,101.64,102.88,101.05,102.8,50864300.0
|
|
963,2003-09-03,103.03,103.7,102.78,103.36,44927200.0
|
|
964,2003-09-04,103.1,103.55,102.76,103.41,28404900.0
|
|
965,2003-09-05,102.94,103.549,102.4,102.83,31656500.0
|
|
966,2003-09-08,103.04,103.88,102.93,103.68,32666300.0
|
|
967,2003-09-09,103.37,103.46,102.68,103.0,35084100.0
|
|
968,2003-09-10,102.53,102.8,101.55,101.96,45953600.0
|
|
969,2003-09-11,102.1,102.76,101.84,102.26,38801600.0
|
|
970,2003-09-12,101.91,102.64,101.35,102.45,42443200.0
|
|
971,2003-09-15,102.52,102.63,101.95,102.09,21321900.0
|
|
972,2003-09-16,102.232,103.64,102.17,103.58,37956300.0
|
|
973,2003-09-17,103.48,103.785,103.05,103.38,32073000.0
|
|
974,2003-09-18,103.4,104.7,103.17,104.6,30295300.0
|
|
975,2003-09-19,104.27,104.6,103.4,103.67,34385900.0
|
|
976,2003-09-22,102.85,102.96,102.03,102.55,36704300.0
|
|
977,2003-09-23,102.59,103.29,102.36,102.94,32514100.0
|
|
978,2003-09-24,103.118,103.22,101.07,101.11,41720700.0
|
|
979,2003-09-25,101.41,101.88,100.2,100.28,53188100.0
|
|
980,2003-09-26,100.44,100.66,99.846,99.95,42916300.0
|
|
981,2003-09-29,100.3,100.99,99.79,100.93,36793100.0
|
|
982,2003-09-30,100.48,100.76,99.25,99.95,70777300.0
|
|
983,2003-10-01,100.24,102.18,100.2,102.08,65806400.0
|
|
984,2003-10-02,101.93,102.56,101.63,102.45,44639600.0
|
|
985,2003-10-03,103.67,104.28,103.08,103.39,48822200.0
|
|
986,2003-10-06,103.482,103.99,103.2,103.86,20246500.0
|
|
987,2003-10-07,103.26,104.31,102.91,104.26,42636600.0
|
|
988,2003-10-08,104.33,104.39,103.41,104.0,30944800.0
|
|
989,2003-10-09,104.88,105.22,103.83,104.28,40100900.0
|
|
990,2003-10-10,104.27,104.6,103.91,104.57,22686200.0
|
|
991,2003-10-13,104.715,105.29,104.51,104.9,23830100.0
|
|
992,2003-10-14,104.8,105.43,104.36,105.27,38506000.0
|
|
993,2003-10-15,105.86,105.89,104.64,104.99,39893900.0
|
|
994,2003-10-16,104.68,105.73,104.65,105.41,32794000.0
|
|
995,2003-10-17,105.47,105.63,103.98,104.26,32802200.0
|
|
996,2003-10-20,104.447,105.04,103.94,105.04,27791200.0
|
|
997,2003-10-21,104.82,105.28,104.32,104.86,26768000.0
|
|
998,2003-10-22,104.03,104.19,103.19,103.54,34131200.0
|
|
999,2003-10-23,102.89,103.95,102.84,103.35,46431100.0
|
|
1000,2003-10-24,102.83,103.58,102.18,103.58,51738800.0
|
|
1001,2003-10-27,103.74,104.18,103.27,103.63,32511400.0
|
|
1002,2003-10-28,103.98,105.15,103.82,105.04,35036200.0
|
|
1003,2003-10-29,104.77,105.43,103.87,105.18,30970400.0
|
|
1004,2003-10-30,105.79,105.97,104.8,105.4,39153300.0
|
|
1005,2003-10-31,105.4,105.74,105.22,105.3,25765300.0
|
|
1006,2003-11-03,105.75,106.61,105.71,105.99,37605700.0
|
|
1007,2003-11-04,105.99,106.27,105.58,105.76,31435400.0
|
|
1008,2003-11-05,105.5,105.97,104.9,105.84,33661200.0
|
|
1009,2003-11-06,105.6,106.44,105.1,106.4,28414000.0
|
|
1010,2003-11-07,106.64,106.72,105.57,105.61,31737600.0
|
|
1011,2003-11-10,105.74,105.84,105.01,105.18,25538500.0
|
|
1012,2003-11-11,105.09,105.33,104.8,105.15,26809400.0
|
|
1013,2003-11-12,105.23,106.47,105.16,106.33,28064200.0
|
|
1014,2003-11-13,106.01,106.54,105.78,106.36,29724800.0
|
|
1015,2003-11-14,106.4,106.95,105.29,105.46,49163200.0
|
|
1016,2003-11-17,104.91,105.14,104.04,104.93,44440700.0
|
|
1017,2003-11-18,105.24,105.45,103.7,103.84,41169200.0
|
|
1018,2003-11-19,104.03,105.01,103.92,104.72,29848600.0
|
|
1019,2003-11-20,104.02,105.24,103.75,103.78,53636400.0
|
|
1020,2003-11-21,104.24,104.33,103.62,104.21,30027800.0
|
|
1021,2003-11-24,104.69,105.78,104.68,105.59,28975000.0
|
|
1022,2003-11-25,105.73,106.42,105.45,105.99,37583300.0
|
|
1023,2003-11-26,106.42,106.45,105.39,106.37,33078800.0
|
|
1024,2003-11-28,106.28,106.66,106.201,106.45,10507800.0
|
|
1025,2003-12-01,106.85,107.68,106.8,107.6,38711000.0
|
|
1026,2003-12-02,107.38,107.77,107.07,107.33,35371400.0
|
|
1027,2003-12-03,107.65,108.08,107.07,107.16,39108800.0
|
|
1028,2003-12-04,107.17,107.72,106.94,107.6,36097600.0
|
|
1029,2003-12-05,107.12,107.8,106.62,106.85,28847100.0
|
|
1030,2003-12-08,106.74,107.64,106.68,107.57,32499200.0
|
|
1031,2003-12-09,107.9,107.93,106.54,106.74,43624700.0
|
|
1032,2003-12-10,106.77,106.98,105.96,106.73,36931400.0
|
|
1033,2003-12-11,106.68,108.1,106.67,107.93,45476300.0
|
|
1034,2003-12-12,107.97,108.2,106.65,108.14,34145300.0
|
|
1035,2003-12-15,109.17,109.23,107.48,107.6,38688200.0
|
|
1036,2003-12-16,107.68,108.5,107.52,108.16,32905900.0
|
|
1037,2003-12-17,108.06,108.5,107.8,108.5,23206100.0
|
|
1038,2003-12-18,108.55,109.73,108.39,109.72,29792100.0
|
|
1039,2003-12-19,109.3,109.37,108.58,108.9,41466700.0
|
|
1040,2003-12-22,108.79,109.66,108.78,109.66,27639200.0
|
|
1041,2003-12-23,109.48,109.95,109.38,109.73,24756600.0
|
|
1042,2003-12-24,109.52,109.88,109.43,109.62,8055800.0
|
|
1043,2003-12-26,109.71,110.08,109.63,109.7,8308400.0
|
|
1044,2003-12-29,110.1,111.27,109.7843,111.16,22548500.0
|
|
1045,2003-12-30,111.09,111.27,110.85,111.18,19584400.0
|
|
1046,2003-12-31,111.22,111.52,110.84,111.28,31505600.0
|
|
1047,2004-01-02,111.74,112.19,110.73,111.23,38084800.0
|
|
1048,2004-01-05,111.69,112.52,111.59,112.44,27970800.0
|
|
1049,2004-01-06,112.16,112.73,112.0,112.55,20506400.0
|
|
1050,2004-01-07,112.39,113.06,111.89,112.93,30182100.0
|
|
1051,2004-01-08,113.25,113.41,112.77,113.38,37052200.0
|
|
1052,2004-01-09,112.83,113.5,112.27,112.39,54093100.0
|
|
1053,2004-01-12,112.55,113.25,112.36,113.22,33568400.0
|
|
1054,2004-01-13,113.09,113.23,111.76,112.56,54293200.0
|
|
1055,2004-01-14,112.76,113.66,112.67,113.5,30146600.0
|
|
1056,2004-01-15,113.57,114.06,112.58,113.78,38434500.0
|
|
1057,2004-01-16,114.04,114.31,113.63,114.23,31926100.0
|
|
1058,2004-01-20,114.53,114.65,113.82,114.2,29880600.0
|
|
1059,2004-01-21,114.13,115.3,113.72,115.1,30745000.0
|
|
1060,2004-01-22,115.14,115.38,114.58,114.8,29915100.0
|
|
1061,2004-01-23,115.0,115.37,113.95,114.43,49968700.0
|
|
1062,2004-01-26,114.39,115.93,114.38,115.87,30474700.0
|
|
1063,2004-01-27,115.75,116.5,114.65,114.68,35373200.0
|
|
1064,2004-01-28,114.98,115.28,112.94,113.37,52889700.0
|
|
1065,2004-01-29,113.56,113.85,112.56,113.48,60120400.0
|
|
1066,2004-01-30,113.52,113.72,113.09,113.48,30992800.0
|
|
1067,2004-02-02,113.7,114.68,113.12,113.97,38851900.0
|
|
1068,2004-02-03,113.74,114.14,113.44,113.78,25159100.0
|
|
1069,2004-02-04,113.19,113.73,112.79,112.85,39630900.0
|
|
1070,2004-02-05,113.17,113.54,112.78,113.18,35998100.0
|
|
1071,2004-02-06,113.42,114.7,113.2,114.45,37239200.0
|
|
1072,2004-02-09,114.67,114.87,114.29,114.48,24860400.0
|
|
1073,2004-02-10,114.28,115.14,114.26,114.85,27933300.0
|
|
1074,2004-02-11,114.85,116.39,114.17,116.07,42980700.0
|
|
1075,2004-02-12,115.97,116.27,115.58,115.65,27830500.0
|
|
1076,2004-02-13,115.82,116.2,114.75,115.13,44741900.0
|
|
1077,2004-02-17,115.85,116.43,115.77,116.17,23990400.0
|
|
1078,2004-02-18,116.2,116.6,115.35,115.66,28661000.0
|
|
1079,2004-02-19,116.33,116.39,115.06,115.23,51184200.0
|
|
1080,2004-02-20,115.48,115.5616,114.32,114.88,46729100.0
|
|
1081,2004-02-23,115.22,115.26,114.17,114.59,36366000.0
|
|
1082,2004-02-24,114.27,114.99,113.03,114.39,43960800.0
|
|
1083,2004-02-25,114.46,115.06,114.32,114.87,31234400.0
|
|
1084,2004-02-26,114.61,115.29,114.34,114.94,29685800.0
|
|
1085,2004-02-27,115.19,115.74,114.63,115.02,39275400.0
|
|
1086,2004-03-01,115.43,116.34,115.25,116.16,33196200.0
|
|
1087,2004-03-02,115.94,116.97,115.23,115.48,38607900.0
|
|
1088,2004-03-03,115.25,115.87,114.92,115.69,31355600.0
|
|
1089,2004-03-04,115.72,116.1,115.52,115.99,21075200.0
|
|
1090,2004-03-05,115.42,116.95,115.28,116.38,55923200.0
|
|
1091,2004-03-08,116.34,116.62,114.91,114.96,39289700.0
|
|
1092,2004-03-09,115.1,115.21,114.24,114.5,39750700.0
|
|
1093,2004-03-10,114.72,114.77,112.56,112.58,67806700.0
|
|
1094,2004-03-11,112.4,113.27,111.1,111.12,89450400.0
|
|
1095,2004-03-12,111.73,112.71,111.58,112.58,54027100.0
|
|
1096,2004-03-15,112.27,112.35,110.9,111.2,57702300.0
|
|
1097,2004-03-16,111.78,112.06,110.84,111.79,59832600.0
|
|
1098,2004-03-17,112.18,113.26,112.1,113.04,41889900.0
|
|
1099,2004-03-18,112.67,113.27,111.93,113.07,60029000.0
|
|
1100,2004-03-19,112.41,112.57,111.04,111.06,48645700.0
|
|
1101,2004-03-22,110.54,110.57,109.1,109.65,62761700.0
|
|
1102,2004-03-23,110.25,110.4,109.36,109.46,54119400.0
|
|
1103,2004-03-24,109.64,110.14,108.85,109.55,51595900.0
|
|
1104,2004-03-25,110.08,111.3,109.79,111.0,49995700.0
|
|
1105,2004-03-26,110.955,111.79,110.8,111.03,37413700.0
|
|
1106,2004-03-29,111.63,112.74,111.58,112.59,44118300.0
|
|
1107,2004-03-30,112.3,113.07,112.22,112.97,39062200.0
|
|
1108,2004-03-31,112.99,113.4,112.38,113.1,48600600.0
|
|
1109,2004-04-01,113.07,113.87,113.05,113.78,45139900.0
|
|
1110,2004-04-02,114.81,114.84,113.9,114.64,50998200.0
|
|
1111,2004-04-05,114.46,115.38,114.44,115.27,30280900.0
|
|
1112,2004-04-06,114.83,115.18,114.62,114.9,28488600.0
|
|
1113,2004-04-07,114.94,114.98,114.11,114.63,45900800.0
|
|
1114,2004-04-08,115.41,115.41,113.74,114.37,46938700.0
|
|
1115,2004-04-12,114.58,115.08,114.57,114.82,23101400.0
|
|
1116,2004-04-13,115.26,115.3,113.02,113.21,56236000.0
|
|
1117,2004-04-14,112.61,113.64,112.55,113.39,62340800.0
|
|
1118,2004-04-15,113.45,113.78,112.36,112.96,61634700.0
|
|
1119,2004-04-16,113.43,114.05,112.98,113.83,47059500.0
|
|
1120,2004-04-19,113.55,113.99,113.27,113.83,28278000.0
|
|
1121,2004-04-20,114.08,114.32,111.78,111.92,53356200.0
|
|
1122,2004-04-21,112.2,112.95,111.87,112.67,50302600.0
|
|
1123,2004-04-22,112.48,114.67,112.44,114.25,62145000.0
|
|
1124,2004-04-23,114.42,114.57,113.79,114.36,29422500.0
|
|
1125,2004-04-26,114.5,114.94,113.6,114.2,35567400.0
|
|
1126,2004-04-27,114.23,115.12,113.96,114.3,43490800.0
|
|
1127,2004-04-28,113.89,114.01,112.5,112.82,50181500.0
|
|
1128,2004-04-29,112.72,113.32,111.16,111.83,69710300.0
|
|
1129,2004-04-30,112.17,112.38,110.9,110.96,48685700.0
|
|
1130,2004-05-03,111.37,112.29,111.35,112.15,33764600.0
|
|
1131,2004-05-04,112.25,113.26,111.66,112.06,51197600.0
|
|
1132,2004-05-05,112.41,112.96,112.16,112.78,34431000.0
|
|
1133,2004-05-06,112.02,112.5895,111.0,111.81,55011200.0
|
|
1134,2004-05-07,111.22,112.23,109.96,109.96,60959100.0
|
|
1135,2004-05-10,109.44,109.75,108.36,108.83,75362900.0
|
|
1136,2004-05-11,109.46,110.05,109.33,109.75,48350300.0
|
|
1137,2004-05-12,109.57,110.54,108.06,110.45,90898600.0
|
|
1138,2004-05-13,109.76,110.81,109.63,109.99,57510300.0
|
|
1139,2004-05-14,109.96,110.74,109.27,110.04,54133300.0
|
|
1140,2004-05-17,108.89,109.5,108.41,109.1,55081500.0
|
|
1141,2004-05-18,109.49,109.94,109.33,109.65,30206500.0
|
|
1142,2004-05-19,110.5,111.18,109.15,109.27,55021600.0
|
|
1143,2004-05-20,109.45,109.87,109.04,109.62,38127000.0
|
|
1144,2004-05-21,109.97,110.55,109.47,109.81,47491000.0
|
|
1145,2004-05-24,110.53,110.76,109.68,110.27,40977200.0
|
|
1146,2004-05-25,109.9,111.98,109.6,111.85,51718900.0
|
|
1147,2004-05-26,111.66,112.29,111.51,112.24,35982700.0
|
|
1148,2004-05-27,112.54,113.03,112.06,112.87,45319500.0
|
|
1149,2004-05-28,112.73,112.88,112.36,112.86,23371200.0
|
|
1150,2004-06-01,112.46,112.86,111.87,112.71,41065300.0
|
|
1151,2004-06-02,113.03,113.48,112.46,113.13,39782100.0
|
|
1152,2004-06-03,112.81,113.19,112.07,112.09,38729500.0
|
|
1153,2004-06-04,112.98,113.58,112.71,112.98,32763500.0
|
|
1154,2004-06-07,113.43,114.81,113.42,114.7,31678100.0
|
|
1155,2004-06-08,114.37,114.92,114.17,114.86,32854800.0
|
|
1156,2004-06-09,114.51,114.7,113.72,113.79,36813200.0
|
|
1157,2004-06-10,114.04,114.35,113.93,114.35,21719200.0
|
|
1158,2004-06-14,113.82,113.85,112.87,113.22,34639300.0
|
|
1159,2004-06-15,113.9,114.445,113.51,114.02,37446100.0
|
|
1160,2004-06-16,114.0,114.2,113.7,114.0,26638800.0
|
|
1161,2004-06-17,113.85,114.07,113.33,113.83,28475800.0
|
|
1162,2004-06-18,113.27,114.22,113.18,113.63,31805900.0
|
|
1163,2004-06-21,113.75,114.14,113.13,113.2,24743900.0
|
|
1164,2004-06-22,113.13,113.88,112.67,113.77,37342800.0
|
|
1165,2004-06-23,113.61,114.84,113.42,114.75,35765700.0
|
|
1166,2004-06-24,114.56,114.93,114.26,114.39,39411200.0
|
|
1167,2004-06-25,114.41,114.94,113.68,113.84,32874000.0
|
|
1168,2004-06-28,114.52,114.61,113.41,113.45,41290700.0
|
|
1169,2004-06-29,113.53,114.17,113.42,113.92,28428000.0
|
|
1170,2004-06-30,114.07,114.79,113.65,114.53,52610400.0
|
|
1171,2004-07-01,114.25,114.4,112.58,112.94,57780200.0
|
|
1172,2004-07-02,113.16,113.29,112.6,112.88,34621000.0
|
|
1173,2004-07-06,112.37,112.45,111.63,111.89,38711600.0
|
|
1174,2004-07-07,111.81,112.57,111.75,112.22,30049300.0
|
|
1175,2004-07-08,111.81,112.32,111.2,111.42,45292300.0
|
|
1176,2004-07-09,111.71,111.94,111.38,111.73,27412600.0
|
|
1177,2004-07-12,111.52,112.04,111.0,111.78,35691600.0
|
|
1178,2004-07-13,111.92,112.02,111.6,111.86,26817800.0
|
|
1179,2004-07-14,111.26,112.39,111.12,111.52,54239800.0
|
|
1180,2004-07-15,111.74,111.91,110.7,110.8,38437700.0
|
|
1181,2004-07-16,111.57,111.67,110.44,110.71,40873700.0
|
|
1182,2004-07-19,110.75,110.96,109.99,110.24,39599000.0
|
|
1183,2004-07-20,110.53,111.9,110.25,111.64,47297900.0
|
|
1184,2004-07-21,111.82,112.06,109.45,109.58,56264500.0
|
|
1185,2004-07-22,109.36,110.39,108.77,109.88,72667100.0
|
|
1186,2004-07-23,109.62,109.71,108.69,108.96,49612000.0
|
|
1187,2004-07-26,109.19,109.43,108.21,108.75,49692000.0
|
|
1188,2004-07-27,109.05,110.11,108.97,109.77,51312500.0
|
|
1189,2004-07-28,109.55,110.37,108.59,110.1,66079300.0
|
|
1190,2004-07-29,110.54,110.87,110.0,110.57,52354600.0
|
|
1191,2004-07-30,110.32,110.9,110.1,110.84,41589700.0
|
|
1192,2004-08-02,110.19,113.61,110.05,111.07,38808900.0
|
|
1193,2004-08-03,110.93,111.06,110.16,110.21,40994400.0
|
|
1194,2004-08-04,109.89,110.75,109.64,110.2,40841700.0
|
|
1195,2004-08-05,110.29,110.38,108.27,108.4,50836700.0
|
|
1196,2004-08-06,107.63,107.965,106.62,106.85,74749500.0
|
|
1197,2004-08-09,107.02,107.48,106.87,107.0,37481100.0
|
|
1198,2004-08-10,107.31,108.41,107.26,108.38,56104500.0
|
|
1199,2004-08-11,107.68,108.33,107.1,108.16,53027500.0
|
|
1200,2004-08-12,107.68,107.95,106.63,106.98,50044300.0
|
|
1201,2004-08-13,107.1,107.35,106.59,107.19,41640800.0
|
|
1202,2004-08-16,107.14,108.64,107.1,108.3,45747900.0
|
|
1203,2004-08-17,108.75,109.28,108.53,108.91,40792200.0
|
|
1204,2004-08-18,108.52,110.03,108.49,110.03,43231900.0
|
|
1205,2004-08-19,109.81,110.02,109.18,109.71,39973700.0
|
|
1206,2004-08-20,109.61,110.63,109.51,110.48,44899800.0
|
|
1207,2004-08-23,110.55,110.77,110.05,110.2,33745100.0
|
|
1208,2004-08-24,110.64,110.73,109.85,110.35,30453100.0
|
|
1209,2004-08-25,110.33,111.27,109.9,111.1,38586800.0
|
|
1210,2004-08-26,110.96,111.31,110.85,111.1,26634100.0
|
|
1211,2004-08-27,111.2,111.63,111.05,111.45,24905000.0
|
|
1212,2004-08-30,111.23,111.34,110.45,110.53,26729800.0
|
|
1213,2004-08-31,110.66,111.16,110.1,111.11,44210100.0
|
|
1214,2004-09-01,110.95,111.64,110.48,111.32,52800400.0
|
|
1215,2004-09-02,111.24,112.7,111.24,112.58,42837600.0
|
|
1216,2004-09-03,112.3,112.82,112.01,112.12,30491700.0
|
|
1217,2004-09-07,112.54,113.13,112.32,112.86,37352500.0
|
|
1218,2004-09-08,112.62,113.06,112.31,112.58,33012500.0
|
|
1219,2004-09-09,112.57,112.88,112.03,112.48,34335400.0
|
|
1220,2004-09-10,112.52,113.27,112.08,113.06,27914900.0
|
|
1221,2004-09-13,113.31,113.74,113.01,113.43,44539100.0
|
|
1222,2004-09-14,113.3,113.69,113.19,113.66,28071400.0
|
|
1223,2004-09-15,113.3,113.36,112.68,112.8,38461200.0
|
|
1224,2004-09-16,112.85,113.37,112.8,113.14,23918800.0
|
|
1225,2004-09-17,112.95,113.36,112.69,113.15,33694500.0
|
|
1226,2004-09-20,112.67,112.99,112.28,112.47,37190000.0
|
|
1227,2004-09-21,112.75,113.47,112.54,112.96,40943500.0
|
|
1228,2004-09-22,112.5,112.52,111.47,111.55,49170000.0
|
|
1229,2004-09-23,111.6,111.7,110.95,110.95,44102400.0
|
|
1230,2004-09-24,111.17,111.73,111.13,111.46,35011800.0
|
|
1231,2004-09-27,111.1,111.2,110.58,110.75,39681500.0
|
|
1232,2004-09-28,110.91,111.51,110.41,111.28,41702700.0
|
|
1233,2004-09-29,111.21,111.85,111.0,111.84,33866800.0
|
|
1234,2004-09-30,111.55,111.98,111.26,111.76,43593400.0
|
|
1235,2004-10-01,112.26,113.65,112.21,113.65,62844300.0
|
|
1236,2004-10-04,114.1,114.44,113.8,113.84,33587900.0
|
|
1237,2004-10-05,113.85,114.16,113.54,113.9,37163100.0
|
|
1238,2004-10-06,113.77,114.68,113.68,114.62,42298300.0
|
|
1239,2004-10-07,114.38,114.4,113.36,113.45,39410600.0
|
|
1240,2004-10-08,113.15,113.7,112.35,112.51,51883500.0
|
|
1241,2004-10-11,112.78,113.02,112.64,112.97,20249000.0
|
|
1242,2004-10-12,112.2,112.83,111.94,112.53,41862300.0
|
|
1243,2004-10-13,113.0,113.07,111.32,111.54,54435800.0
|
|
1244,2004-10-14,111.68,111.93,110.58,110.64,64553200.0
|
|
1245,2004-10-15,111.02,111.74,110.57,111.26,63484200.0
|
|
1246,2004-10-18,110.89,111.9,110.7,111.68,43770000.0
|
|
1247,2004-10-19,112.02,112.23,110.59,110.74,56063400.0
|
|
1248,2004-10-20,110.38,110.82,109.75,110.52,57176500.0
|
|
1249,2004-10-21,110.79,111.32,110.21,111.24,53275600.0
|
|
1250,2004-10-22,111.19,111.25,109.86,109.99,48760500.0
|
|
1251,2004-10-25,109.75,110.12,109.35,109.86,44057300.0
|
|
1252,2004-10-26,110.13,111.6,109.88,111.54,54487300.0
|
|
1253,2004-10-27,111.38,113.1,111.12,112.88,73932400.0
|
|
1254,2004-10-28,112.78,113.56,112.49,113.22,54428000.0
|
|
1255,2004-10-29,113.12,113.64,112.9,113.2,48824800.0
|
|
1256,2004-11-01,113.56,113.84,113.2,113.51,36781400.0
|
|
1257,2004-11-02,113.67,114.57,113.22,113.55,56267600.0
|
|
1258,2004-11-03,115.03,115.36,114.24,114.98,77030200.0
|
|
1259,2004-11-04,114.78,116.67,114.68,116.55,55467300.0
|
|
1260,2004-11-05,117.05,117.64,116.49,117.28,63308700.0
|
|
1261,2004-11-08,116.98,117.23,116.72,117.11,34166200.0
|
|
1262,2004-11-09,117.08,117.5,116.76,116.88,44721600.0
|
|
1263,2004-11-10,117.06,117.55,116.76,116.97,45270900.0
|
|
1264,2004-11-11,117.18,118.12,117.1,117.86,38411000.0
|
|
1265,2004-11-12,117.97,119.0,117.68,118.79,55644000.0
|
|
1266,2004-11-15,118.5,118.77,118.23,118.73,35299400.0
|
|
1267,2004-11-16,118.36,118.41,117.73,117.88,40138600.0
|
|
1268,2004-11-17,118.37,119.14,118.07,118.58,54943600.0
|
|
1269,2004-11-18,118.53,118.8,118.23,118.74,31910700.0
|
|
1270,2004-11-19,118.7,118.72,117.14,117.42,54280400.0
|
|
1271,2004-11-22,117.17,118.12,117.03,117.98,37574400.0
|
|
1272,2004-11-23,117.93,118.26,117.37,118.16,41973400.0
|
|
1273,2004-11-24,118.27,118.59,118.05,118.44,29735000.0
|
|
1274,2004-11-26,118.51,118.98,118.3,118.35,15490000.0
|
|
1275,2004-11-29,118.79,119.01,117.48,117.81,61762600.0
|
|
1276,2004-11-30,118.0,118.24,117.64,117.89,54476300.0
|
|
1277,2004-12-01,118.16,119.5,118.1,119.23,49920200.0
|
|
1278,2004-12-02,119.1,119.87,119.01,119.33,60192500.0
|
|
1279,2004-12-03,119.31,120.14,119.09,119.25,49078200.0
|
|
1280,2004-12-06,119.21,119.64,118.84,119.21,33046700.0
|
|
1281,2004-12-07,119.49,119.62,118.04,118.1,52105700.0
|
|
1282,2004-12-08,118.21,118.82,118.01,118.79,43904900.0
|
|
1283,2004-12-09,118.14,119.46,117.73,119.21,60959300.0
|
|
1284,2004-12-10,118.91,119.56,118.85,119.33,47853700.0
|
|
1285,2004-12-13,119.76,120.4,119.35,120.37,38717900.0
|
|
1286,2004-12-14,120.18,120.96,120.18,120.79,41736100.0
|
|
1287,2004-12-15,120.7,121.11,120.31,120.88,46759800.0
|
|
1288,2004-12-16,120.72,121.24,120.04,120.81,51651500.0
|
|
1289,2004-12-17,119.46,119.97,119.16,119.44,71183600.0
|
|
1290,2004-12-20,119.73,120.29,119.17,119.47,47202100.0
|
|
1291,2004-12-21,119.6,120.48,119.6,120.39,33202000.0
|
|
1292,2004-12-22,120.38,121.08,120.05,120.68,31508800.0
|
|
1293,2004-12-23,120.87,121.28,120.09,120.77,25647700.0
|
|
1294,2004-12-27,121.2,121.36,120.39,120.52,29984600.0
|
|
1295,2004-12-28,120.64,121.33,120.6,121.18,23429900.0
|
|
1296,2004-12-29,121.08,121.4,120.95,121.36,23772600.0
|
|
1297,2004-12-30,121.4,121.57,121.04,121.13,21080700.0
|
|
1298,2004-12-31,121.3,121.66,120.8,120.87,28655600.0
|
|
1299,2005-01-03,121.56,121.76,119.9,120.3,56002000.0
|
|
1300,2005-01-04,120.46,120.54,118.44,118.83,69270700.0
|
|
1301,2005-01-05,118.74,119.25,118.0,118.01,65878000.0
|
|
1302,2005-01-06,118.44,119.15,118.26,118.61,48291000.0
|
|
1303,2005-01-07,118.97,119.23,118.13,118.44,55857400.0
|
|
1304,2005-01-10,118.34,119.46,118.34,119.0,56799100.0
|
|
1305,2005-01-11,118.64,118.74,117.99,118.18,63360500.0
|
|
1306,2005-01-12,118.4,118.84,117.52,118.57,74306400.0
|
|
1307,2005-01-13,118.64,118.73,117.5,117.62,55785800.0
|
|
1308,2005-01-14,117.97,118.53,117.76,118.24,42034200.0
|
|
1309,2005-01-18,118.05,119.62,117.95,119.47,57454000.0
|
|
1310,2005-01-19,119.43,119.52,118.21,118.22,54918200.0
|
|
1311,2005-01-20,117.89,118.2,117.29,117.5,72095800.0
|
|
1312,2005-01-21,117.79,118.0,116.65,116.78,63275000.0
|
|
1313,2005-01-24,117.09,117.34,116.37,116.55,58562500.0
|
|
1314,2005-01-25,116.91,117.47,116.72,116.88,68338500.0
|
|
1315,2005-01-26,117.32,117.6,117.04,117.23,57447000.0
|
|
1316,2005-01-27,117.19,117.75,116.98,117.43,56664800.0
|
|
1317,2005-01-28,117.49,117.55,116.61,117.43,60817900.0
|
|
1318,2005-01-31,117.97,118.25,117.71,118.16,54141700.0
|
|
1319,2005-02-01,118.25,119.08,118.1,118.91,52016300.0
|
|
1320,2005-02-02,119.06,119.59,118.9,119.27,52606500.0
|
|
1321,2005-02-03,119.06,119.16,118.57,119.11,49150700.0
|
|
1322,2005-02-04,119.0,120.43,118.98,120.23,50024600.0
|
|
1323,2005-02-07,120.22,120.52,119.96,120.07,46216000.0
|
|
1324,2005-02-08,120.17,120.65,120.07,120.21,39459400.0
|
|
1325,2005-02-09,120.42,120.49,119.25,119.31,55387500.0
|
|
1326,2005-02-10,119.66,120.02,119.26,119.74,46023700.0
|
|
1327,2005-02-11,119.71,121.04,119.46,120.77,53275100.0
|
|
1328,2005-02-14,120.69,120.86,120.48,120.68,32553900.0
|
|
1329,2005-02-15,120.8,121.43,120.68,121.13,44440500.0
|
|
1330,2005-02-16,120.93,121.46,120.67,121.21,51795800.0
|
|
1331,2005-02-17,121.23,121.33,120.22,120.23,58124000.0
|
|
1332,2005-02-18,120.17,120.48,119.9,120.39,49544300.0
|
|
1333,2005-02-22,119.9,120.47,118.58,118.6,80857400.0
|
|
1334,2005-02-23,118.97,119.57,118.6247,119.45,68310700.0
|
|
1335,2005-02-24,119.24,120.32,118.98,120.24,69311400.0
|
|
1336,2005-02-25,120.27,121.67,120.18,121.43,61174700.0
|
|
1337,2005-02-28,121.15,121.3,120.04,120.63,69427700.0
|
|
1338,2005-03-01,120.78,121.52,120.78,121.23,47572000.0
|
|
1339,2005-03-02,120.76,121.93,120.65,121.17,64233600.0
|
|
1340,2005-03-03,121.66,121.9,120.7,121.22,62102500.0
|
|
1341,2005-03-04,122.05,122.83,121.79,122.73,56175800.0
|
|
1342,2005-03-07,122.66,123.25,122.4,122.79,43809100.0
|
|
1343,2005-03-08,122.67,123.0,122.11,122.33,44668900.0
|
|
1344,2005-03-09,121.97,122.29,120.96,120.97,73605600.0
|
|
1345,2005-03-10,121.2,121.5,120.4,121.24,65304000.0
|
|
1346,2005-03-11,121.31,121.72,120.16,120.39,58133100.0
|
|
1347,2005-03-14,120.61,121.16,120.28,121.14,36339100.0
|
|
1348,2005-03-15,121.42,121.46,120.08,120.14,62488700.0
|
|
1349,2005-03-16,119.7,120.155,118.9,119.12,76727200.0
|
|
1350,2005-03-17,119.31,119.74,118.98,119.36,62740500.0
|
|
1351,2005-03-18,119.11,119.53,118.15,118.54,61885000.0
|
|
1352,2005-03-21,118.71,118.78,117.76,118.1,61430600.0
|
|
1353,2005-03-22,118.37,118.93,116.9,116.9,93334300.0
|
|
1354,2005-03-23,116.945,117.72,116.75,117.0,71947900.0
|
|
1355,2005-03-24,117.46,117.99,117.06,117.14,52020000.0
|
|
1356,2005-03-28,117.42,117.94,117.31,117.31,46942700.0
|
|
1357,2005-03-29,117.14,117.9,116.25,116.53,73047000.0
|
|
1358,2005-03-30,116.78,118.2,116.77,118.18,62897600.0
|
|
1359,2005-03-31,118.19,118.46,117.87,117.96,65049100.0
|
|
1360,2005-04-01,118.63,118.99,116.91,117.43,97396700.0
|
|
1361,2005-04-04,117.36,117.86,116.74,117.63,71610100.0
|
|
1362,2005-04-05,117.78,118.38,117.67,118.19,50081100.0
|
|
1363,2005-04-06,118.45,118.95,118.18,118.6,53311700.0
|
|
1364,2005-04-07,118.41,119.26,118.32,119.24,47225600.0
|
|
1365,2005-04-08,119.17,119.21,118.0,118.0,64295900.0
|
|
1366,2005-04-11,118.29,118.42,117.83,118.09,45858000.0
|
|
1367,2005-04-12,117.89,119.06,117.07,118.7,86570800.0
|
|
1368,2005-04-13,118.56,118.8,117.13,117.3,66060200.0
|
|
1369,2005-04-14,117.44,117.5,115.77,115.77,99643200.0
|
|
1370,2005-04-15,115.74,116.2,114.1,114.15,134065900.0
|
|
1371,2005-04-18,114.12,114.96,113.96,114.5,100318700.0
|
|
1372,2005-04-19,115.1,115.71,114.83,115.41,68402200.0
|
|
1373,2005-04-20,115.4,115.63,113.55,113.8,114839500.0
|
|
1374,2005-04-21,114.79,116.01,114.38,116.0,75785900.0
|
|
1375,2005-04-22,115.74,116.5,114.27,115.57,89839500.0
|
|
1376,2005-04-25,115.86,116.5,115.72,116.33,52365600.0
|
|
1377,2005-04-26,115.96,116.77,115.15,115.2,75364600.0
|
|
1378,2005-04-27,114.86,116.07,114.44,115.65,85186600.0
|
|
1379,2005-04-28,115.27,115.68,114.2,114.2,74269500.0
|
|
1380,2005-04-29,115.07,115.87,113.97,115.75,104285600.0
|
|
1381,2005-05-02,116.07,116.41,115.52,116.4,56060700.0
|
|
1382,2005-05-03,116.07,116.85,115.69,116.6,86914900.0
|
|
1383,2005-05-04,116.65,117.75,116.28,117.5,82487900.0
|
|
1384,2005-05-05,117.67,118.0,116.74,117.46,97323300.0
|
|
1385,2005-05-06,117.93,117.99,117.06,117.09,69603700.0
|
|
1386,2005-05-09,117.21,118.08,117.05,117.82,43976700.0
|
|
1387,2005-05-10,117.36,117.5,116.39,116.6,75034400.0
|
|
1388,2005-05-11,116.93,117.4,115.85,117.24,92041300.0
|
|
1389,2005-05-12,117.32,117.59,115.41,115.95,95574400.0
|
|
1390,2005-05-13,116.3,116.62,114.8,115.72,85442700.0
|
|
1391,2005-05-16,115.7,116.84,115.66,116.8,49351500.0
|
|
1392,2005-05-17,116.43,117.7,116.16,117.58,61417200.0
|
|
1393,2005-05-18,118.07,119.08,118.01,118.79,78053800.0
|
|
1394,2005-05-19,119.02,119.41,118.7,119.29,62850100.0
|
|
1395,2005-05-20,119.34,119.39,118.74,119.12,46424800.0
|
|
1396,2005-05-23,119.21,120.04,119.19,119.78,51294200.0
|
|
1397,2005-05-24,119.44,119.83,119.2,119.5,50999500.0
|
|
1398,2005-05-25,119.35,119.87,118.83,119.41,48483800.0
|
|
1399,2005-05-26,119.79,120.21,119.62,120.05,43558900.0
|
|
1400,2005-05-27,120.06,120.25,119.8,120.25,24641600.0
|
|
1401,2005-05-31,120.08,120.17,119.4,119.48,44931300.0
|
|
1402,2005-06-01,119.51,120.92,119.45,120.49,69884800.0
|
|
1403,2005-06-02,120.23,120.84,120.1,120.76,40485200.0
|
|
1404,2005-06-03,120.55,120.89,119.73,120.15,61053700.0
|
|
1405,2005-06-06,120.02,120.2,119.55,120.04,36332000.0
|
|
1406,2005-06-07,120.39,121.25,120.01,120.13,66691800.0
|
|
1407,2005-06-08,120.43,120.59,119.67,119.91,50023400.0
|
|
1408,2005-06-09,119.74,120.58,119.44,120.48,57167700.0
|
|
1409,2005-06-10,120.56,120.65,119.6,120.2,36504400.0
|
|
1410,2005-06-13,119.94,121.08,119.81,120.58,49503300.0
|
|
1411,2005-06-14,120.45,121.2,120.38,120.86,34001600.0
|
|
1412,2005-06-15,121.16,121.24,120.23,121.09,53891700.0
|
|
1413,2005-06-16,121.09,121.64,120.92,121.4,46664300.0
|
|
1414,2005-06-17,121.54,121.9,120.49,121.36,53764300.0
|
|
1415,2005-06-20,121.08,121.84,120.94,121.4,42236500.0
|
|
1416,2005-06-21,121.5,121.65,121.03,121.47,40060700.0
|
|
1417,2005-06-22,121.68,121.94,121.07,121.57,46684100.0
|
|
1418,2005-06-23,121.32,121.6,119.83,119.86,62818500.0
|
|
1419,2005-06-24,119.88,120.0078,118.84,118.98,59190900.0
|
|
1420,2005-06-27,118.97,119.41,118.75,119.15,51164200.0
|
|
1421,2005-06-28,119.4,120.24,119.37,120.15,42617300.0
|
|
1422,2005-06-29,120.37,120.4,119.76,119.83,43059500.0
|
|
1423,2005-06-30,120.22,120.32,118.95,119.18,62303700.0
|
|
1424,2005-07-01,119.45,119.8,119.21,119.53,49786600.0
|
|
1425,2005-07-05,119.25,120.65,119.19,120.49,51551100.0
|
|
1426,2005-07-06,120.39,120.65,119.41,119.48,54070500.0
|
|
1427,2005-07-07,118.29,119.95,118.26,119.95,103268900.0
|
|
1428,2005-07-08,119.97,121.32,119.72,121.32,64550900.0
|
|
1429,2005-07-11,121.33,122.1,121.31,121.94,49772400.0
|
|
1430,2005-07-12,121.89,122.63,121.64,122.26,52169900.0
|
|
1431,2005-07-13,122.27,122.52,121.99,122.43,41297700.0
|
|
1432,2005-07-14,122.98,123.44,122.49,122.91,64776100.0
|
|
1433,2005-07-15,122.79,123.04,122.36,122.84,56138000.0
|
|
1434,2005-07-18,122.5,122.63,122.05,122.35,56857200.0
|
|
1435,2005-07-19,122.71,123.11,122.41,123.02,59514500.0
|
|
1436,2005-07-20,122.59,123.73,122.3,123.44,69608800.0
|
|
1437,2005-07-21,123.55,123.61,122.47,122.72,100793200.0
|
|
1438,2005-07-22,122.88,123.56,122.63,123.54,55934700.0
|
|
1439,2005-07-25,123.41,123.95,122.85,123.19,57598900.0
|
|
1440,2005-07-26,123.23,123.53,122.37,123.34,42852600.0
|
|
1441,2005-07-27,123.5,123.89,123.05,123.79,45263500.0
|
|
1442,2005-07-28,123.99,124.64,123.64,124.57,48448900.0
|
|
1443,2005-07-29,124.41,124.63,123.5,123.74,62448200.0
|
|
1444,2005-08-01,123.83,124.04,123.45,123.65,42941100.0
|
|
1445,2005-08-02,123.87,124.6,123.74,124.39,46243800.0
|
|
1446,2005-08-03,124.25,124.74,124.12,124.72,37199000.0
|
|
1447,2005-08-04,124.23,124.31,123.57,123.72,51044800.0
|
|
1448,2005-08-05,123.45,123.98,122.67,122.88,53712900.0
|
|
1449,2005-08-08,123.17,123.41,122.38,122.65,48241700.0
|
|
1450,2005-08-09,123.06,123.59,122.87,123.39,47524300.0
|
|
1451,2005-08-10,123.82,124.5,122.82,123.33,73118700.0
|
|
1452,2005-08-11,123.27,124.03,123.01,123.82,58888000.0
|
|
1453,2005-08-12,123.57,123.69,122.75,123.06,54814600.0
|
|
1454,2005-08-15,123.22,123.87,122.83,123.82,36229300.0
|
|
1455,2005-08-16,123.44,123.52,122.09,122.21,72272600.0
|
|
1456,2005-08-17,122.19,122.87,122.03,122.2,62513800.0
|
|
1457,2005-08-18,122.05,122.56,121.84,122.19,53546300.0
|
|
1458,2005-08-19,122.63,122.82,122.2,122.47,39955800.0
|
|
1459,2005-08-22,122.58,123.23,121.88,122.47,69950100.0
|
|
1460,2005-08-23,122.5,122.61,121.15,122.24,56763000.0
|
|
1461,2005-08-24,121.94,122.73,121.09,121.15,79139600.0
|
|
1462,2005-08-25,121.35,121.67,121.21,121.59,35647400.0
|
|
1463,2005-08-26,121.48,121.49,120.68,120.76,61962500.0
|
|
1464,2005-08-29,120.41,121.78,120.38,121.69,56204000.0
|
|
1465,2005-08-30,121.25,121.3,120.39,121.05,74325000.0
|
|
1466,2005-08-31,121.19,122.66,120.74,122.58,103020300.0
|
|
1467,2005-09-01,122.51,123.15,121.14,122.49,74583200.0
|
|
1468,2005-09-02,122.85,122.88,122.04,122.27,47658500.0
|
|
1469,2005-09-06,122.66,123.8,122.65,123.7,57258600.0
|
|
1470,2005-09-07,123.63,124.13,123.46,123.91,41772100.0
|
|
1471,2005-09-08,123.66,124.0,123.31,123.5,39074300.0
|
|
1472,2005-09-09,123.83,124.74,123.8,124.6,44113400.0
|
|
1473,2005-09-12,124.45,124.67,124.27,124.35,33029700.0
|
|
1474,2005-09-13,124.13,124.42,123.52,123.66,58479400.0
|
|
1475,2005-09-14,123.75,123.92,123.02,123.21,55196700.0
|
|
1476,2005-09-15,123.51,123.65,122.9,123.15,73656500.0
|
|
1477,2005-09-16,123.28,123.74,122.87,123.5,75436000.0
|
|
1478,2005-09-19,123.47,123.55,122.64,123.09,53376100.0
|
|
1479,2005-09-20,123.21,123.61,121.87,122.05,85005000.0
|
|
1480,2005-09-21,121.79,121.87,120.78,120.91,94516500.0
|
|
1481,2005-09-22,120.95,121.66,120.44,121.34,84605100.0
|
|
1482,2005-09-23,121.24,121.89,120.9,121.44,59369900.0
|
|
1483,2005-09-26,122.02,122.24,121.08,121.58,70426300.0
|
|
1484,2005-09-27,121.52,121.99,121.02,121.55,66156600.0
|
|
1485,2005-09-28,121.91,122.12,121.2,121.67,58709400.0
|
|
1486,2005-09-29,121.55,122.86,121.08,122.66,66646800.0
|
|
1487,2005-09-30,122.62,123.04,121.74,123.04,47827600.0
|
|
1488,2005-10-03,122.96,123.34,122.45,122.6,51017300.0
|
|
1489,2005-10-04,122.79,123.03,121.16,121.22,60784700.0
|
|
1490,2005-10-05,121.25,121.31,119.57,119.63,106052100.0
|
|
1491,2005-10-06,119.78,120.26,118.17,119.2,141217400.0
|
|
1492,2005-10-07,119.7,120.05,119.13,119.61,75664400.0
|
|
1493,2005-10-10,119.68,119.71,118.3,118.6,52680400.0
|
|
1494,2005-10-11,118.99,119.39,118.32,118.43,75645600.0
|
|
1495,2005-10-12,118.39,119.13,117.41,117.5,100525800.0
|
|
1496,2005-10-13,117.46,118.08,116.88,117.43,99076100.0
|
|
1497,2005-10-14,118.12,118.81,117.56,118.67,88659200.0
|
|
1498,2005-10-17,118.77,119.27,118.45,119.11,68972800.0
|
|
1499,2005-10-18,118.94,118.96,117.8,117.82,75020400.0
|
|
1500,2005-10-19,117.56,119.8,117.12,119.78,116577100.0
|
|
1501,2005-10-20,119.49,119.81,117.3,117.67,132117600.0
|
|
1502,2005-10-21,118.29,118.78,117.51,118.13,96580800.0
|
|
1503,2005-10-24,118.44,120.09,118.41,119.96,72380800.0
|
|
1504,2005-10-25,119.72,120.24,118.94,119.72,77057500.0
|
|
1505,2005-10-26,119.51,120.54,119.19,119.37,82697900.0
|
|
1506,2005-10-27,119.2,119.37,117.93,118.1,68294600.0
|
|
1507,2005-10-28,118.43,119.95,118.1,119.8,72959900.0
|
|
1508,2005-10-31,120.29,121.3,120.13,120.13,80149800.0
|
|
1509,2005-11-01,120.58,120.9,120.22,120.49,66996400.0
|
|
1510,2005-11-02,120.17,121.75,120.13,121.75,74690900.0
|
|
1511,2005-11-03,122.15,122.66,121.75,122.27,84904100.0
|
|
1512,2005-11-04,122.4,122.46,121.55,122.11,59156400.0
|
|
1513,2005-11-07,122.4,122.62,121.85,122.23,46765900.0
|
|
1514,2005-11-08,121.95,122.42,121.79,122.23,42157200.0
|
|
1515,2005-11-09,122.08,122.95,121.86,122.39,57675900.0
|
|
1516,2005-11-10,122.34,123.86,121.75,123.34,79148200.0
|
|
1517,2005-11-11,123.35,123.84,122.43,123.76,34867900.0
|
|
1518,2005-11-14,123.76,124.02,123.38,123.69,45095400.0
|
|
1519,2005-11-15,123.58,124.09,122.86,123.24,69593000.0
|
|
1520,2005-11-16,123.37,123.55,122.98,123.49,51134500.0
|
|
1521,2005-11-17,123.75,124.65,123.14,124.64,55720000.0
|
|
1522,2005-11-18,125.04,125.756,124.33,125.13,72438800.0
|
|
1523,2005-11-21,125.15,125.91,124.98,125.76,50024600.0
|
|
1524,2005-11-22,125.56,126.52,125.42,126.3,66439900.0
|
|
1525,2005-11-23,126.25,127.41,126.21,127.03,50856800.0
|
|
1526,2005-11-25,126.98,127.22,126.81,127.13,15270000.0
|
|
1527,2005-11-28,127.25,127.27,126.04,126.23,54515700.0
|
|
1528,2005-11-29,126.65,126.98,126.09,126.09,51814300.0
|
|
1529,2005-11-30,126.16,126.52,125.29,125.41,56076000.0
|
|
1530,2005-12-01,126.02,127.03,125.98,126.69,65525600.0
|
|
1531,2005-12-02,126.77,127.08,126.5,126.85,46724700.0
|
|
1532,2005-12-05,126.64,126.73,126.18,126.58,59368100.0
|
|
1533,2005-12-06,127.05,127.74,126.63,126.82,57943900.0
|
|
1534,2005-12-07,126.79,126.87,125.68,126.08,66829700.0
|
|
1535,2005-12-08,126.22,126.82,125.48,126.0,62609100.0
|
|
1536,2005-12-09,126.16,126.78,125.82,126.33,50747700.0
|
|
1537,2005-12-12,126.71,126.86,125.96,126.45,48394200.0
|
|
1538,2005-12-13,126.4,127.7,126.29,127.31,88657500.0
|
|
1539,2005-12-14,127.19,128.09,127.14,127.81,64376600.0
|
|
1540,2005-12-15,127.84,128.0,127.18,127.44,55909700.0
|
|
1541,2005-12-16,127.27,128.57,126.36,126.36,46239200.0
|
|
1542,2005-12-19,126.73,126.87,125.69,125.71,48820900.0
|
|
1543,2005-12-20,125.86,126.59,125.48,125.83,46605200.0
|
|
1544,2005-12-21,126.17,126.76,125.8,126.03,51806900.0
|
|
1545,2005-12-22,126.31,126.69,126.08,126.69,32250600.0
|
|
1546,2005-12-23,126.79,126.86,126.42,126.76,27977300.0
|
|
1547,2005-12-27,126.92,127.05,125.38,125.47,44507100.0
|
|
1548,2005-12-28,125.74,125.99,125.5,125.75,30764800.0
|
|
1549,2005-12-29,125.72,125.96,125.06,125.19,33035000.0
|
|
1550,2005-12-30,124.8,125.06,124.36,124.51,44646100.0
|
|
1551,2006-01-03,125.1,127.0,124.39,126.7,73398800.0
|
|
1552,2006-01-04,126.86,127.49,126.7,127.3,52244900.0
|
|
1553,2006-01-05,127.17,127.59,126.88,127.38,47314500.0
|
|
1554,2006-01-06,128.04,128.58,127.36,128.44,62894200.0
|
|
1555,2006-01-09,128.42,129.06,128.38,128.77,43536800.0
|
|
1556,2006-01-10,128.39,128.98,128.26,128.9,44965400.0
|
|
1557,2006-01-11,129.02,129.44,128.73,129.31,49608100.0
|
|
1558,2006-01-12,129.08,129.28,128.44,128.8,40525300.0
|
|
1559,2006-01-13,128.57,128.9,128.2,128.68,44864900.0
|
|
1560,2006-01-17,128.2,128.42,127.81,128.33,52188600.0
|
|
1561,2006-01-18,127.58,128.9,127.16,127.79,75493200.0
|
|
1562,2006-01-19,128.09,128.77,127.81,128.31,78077700.0
|
|
1563,2006-01-20,128.28,128.31,125.97,125.97,115316800.0
|
|
1564,2006-01-23,126.21,126.82,126.13,126.42,67103700.0
|
|
1565,2006-01-24,126.63,127.15,126.42,126.55,53016400.0
|
|
1566,2006-01-25,127.04,127.18,125.84,126.66,87792300.0
|
|
1567,2006-01-26,127.25,127.67,126.76,127.36,71294000.0
|
|
1568,2006-01-27,127.65,128.66,127.45,128.54,65790900.0
|
|
1569,2006-01-30,128.44,128.81,128.35,128.44,33710200.0
|
|
1570,2006-01-31,128.32,128.54,127.49,127.5,73131200.0
|
|
1571,2006-02-01,127.87,128.43,127.72,128.39,63562900.0
|
|
1572,2006-02-02,128.1,128.14,126.8,126.9,83628600.0
|
|
1573,2006-02-03,126.61,128.39,126.14,126.27,85535600.0
|
|
1574,2006-02-06,126.44,126.8,126.17,126.6,45380400.0
|
|
1575,2006-02-07,126.37,126.66,125.4,125.48,71227600.0
|
|
1576,2006-02-08,125.89,128.1,125.6,126.62,57039100.0
|
|
1577,2006-02-09,126.89,127.6,126.37,126.41,61886600.0
|
|
1578,2006-02-10,126.43,127.13,125.45,126.64,64400600.0
|
|
1579,2006-02-13,126.57,126.79,125.95,126.41,52293900.0
|
|
1580,2006-02-14,126.31,128.03,123.64,127.75,90610000.0
|
|
1581,2006-02-15,127.66,128.32,127.24,128.2,81205700.0
|
|
1582,2006-02-16,128.33,129.21,128.18,129.16,60749800.0
|
|
1583,2006-02-17,129.07,129.16,128.58,128.81,40328600.0
|
|
1584,2006-02-21,129.12,129.4,128.29,128.49,43232400.0
|
|
1585,2006-02-22,128.77,129.65,128.65,129.27,39294500.0
|
|
1586,2006-02-23,129.16,129.64,128.28,129.08,43065200.0
|
|
1587,2006-02-24,129.11,129.48,128.76,129.41,36782700.0
|
|
1588,2006-02-27,129.4,130.04,129.28,129.46,35800200.0
|
|
1589,2006-02-28,129.18,129.91,128.13,128.23,74397000.0
|
|
1590,2006-03-01,128.6,129.49,128.5,129.37,48646300.0
|
|
1591,2006-03-02,128.84,129.42,128.61,129.36,59758200.0
|
|
1592,2006-03-03,128.72,130.07,128.65,128.76,73429800.0
|
|
1593,2006-03-06,129.07,129.18,127.85,128.17,56685500.0
|
|
1594,2006-03-07,127.91,128.06,127.4,127.97,61583500.0
|
|
1595,2006-03-08,127.65,128.44,127.18,128.24,66705100.0
|
|
1596,2006-03-09,128.28,128.68,127.38,127.38,55248900.0
|
|
1597,2006-03-10,127.7,128.84,127.44,128.59,58682000.0
|
|
1598,2006-03-13,128.77,129.16,128.53,128.83,45181600.0
|
|
1599,2006-03-14,128.71,130.23,128.61,130.18,69879700.0
|
|
1600,2006-03-15,130.15,130.86,129.85,130.76,53407500.0
|
|
1601,2006-03-16,131.01,131.47,130.84,131.03,65526400.0
|
|
1602,2006-03-17,130.68,130.9,130.38,130.62,47286800.0
|
|
1603,2006-03-20,130.64,130.9,130.21,130.41,44317000.0
|
|
1604,2006-03-21,130.37,130.99,129.45,129.59,86764600.0
|
|
1605,2006-03-22,129.51,130.51,129.45,130.38,51551200.0
|
|
1606,2006-03-23,130.2,130.3935,129.66,130.11,45826100.0
|
|
1607,2006-03-24,129.99,130.57,129.74,130.21,43209100.0
|
|
1608,2006-03-27,129.91,130.28,129.74,130.02,32333300.0
|
|
1609,2006-03-28,129.91,130.53,128.29,129.22,79911500.0
|
|
1610,2006-03-29,129.5,130.5,129.29,130.03,59169300.0
|
|
1611,2006-03-30,130.04,130.98,129.55,129.8,70572300.0
|
|
1612,2006-03-31,130.02,130.24,129.37,129.83,62902700.0
|
|
1613,2006-04-03,130.12,130.87,129.49,129.73,61627700.0
|
|
1614,2006-04-04,129.74,130.73,129.36,130.56,54331700.0
|
|
1615,2006-04-05,130.61,131.28,130.38,131.01,50610700.0
|
|
1616,2006-04-06,130.85,131.21,130.19,130.87,57917000.0
|
|
1617,2006-04-07,131.08,131.4,129.35,129.54,80240400.0
|
|
1618,2006-04-10,129.71,130.08,129.26,129.74,41533900.0
|
|
1619,2006-04-11,129.85,130.06,128.25,128.64,72805300.0
|
|
1620,2006-04-12,128.93,129.13,128.61,128.88,43041800.0
|
|
1621,2006-04-13,128.55,129.25,128.31,128.71,51076900.0
|
|
1622,2006-04-17,128.81,129.31,128.02,128.61,64085600.0
|
|
1623,2006-04-18,128.95,131.0,128.84,130.7,92531800.0
|
|
1624,2006-04-19,130.72,131.07,130.24,130.95,87273300.0
|
|
1625,2006-04-20,131.0,131.86,130.6,131.13,82851600.0
|
|
1626,2006-04-21,131.69,131.79,130.62,131.15,72334300.0
|
|
1627,2006-04-24,130.93,131.07,130.38,130.91,52532000.0
|
|
1628,2006-04-25,131.05,131.12,129.92,130.37,84360400.0
|
|
1629,2006-04-26,130.5,131.14,130.3,130.4,67266900.0
|
|
1630,2006-04-27,129.9,131.63,129.59,131.03,124605400.0
|
|
1631,2006-04-28,130.79,131.75,130.71,131.47,55854900.0
|
|
1632,2006-05-01,131.46,131.8,130.32,130.4,65254800.0
|
|
1633,2006-05-02,131.0,131.46,130.74,131.38,46763300.0
|
|
1634,2006-05-03,131.22,131.32,130.45,130.89,60824500.0
|
|
1635,2006-05-04,131.09,131.62,130.34,131.36,42921400.0
|
|
1636,2006-05-05,132.05,132.8,131.85,132.52,62589500.0
|
|
1637,2006-05-08,132.52,132.77,132.36,132.36,29015000.0
|
|
1638,2006-05-09,132.41,132.77,132.31,132.62,29865000.0
|
|
1639,2006-05-10,132.4,132.75,131.89,132.55,64397700.0
|
|
1640,2006-05-11,132.51,132.55,130.52,130.95,77624300.0
|
|
1641,2006-05-12,130.47,130.72,129.18,129.24,91729400.0
|
|
1642,2006-05-15,128.78,129.74,128.61,129.5,84198900.0
|
|
1643,2006-05-16,129.76,130.0,129.01,129.31,62227500.0
|
|
1644,2006-05-17,128.67,129.1,126.77,126.85,145159100.0
|
|
1645,2006-05-18,127.32,127.75,126.11,126.21,88089000.0
|
|
1646,2006-05-19,126.56,127.49,125.8,127.1,124516800.0
|
|
1647,2006-05-22,126.33,127.17,125.5,126.13,111214500.0
|
|
1648,2006-05-23,127.18,127.63,124.74,125.17,92198500.0
|
|
1649,2006-05-24,125.7,126.89,124.76,126.17,168578000.0
|
|
1650,2006-05-25,126.92,127.73,126.43,127.73,79098000.0
|
|
1651,2006-05-26,128.0,128.38,127.51,128.38,63298400.0
|
|
1652,2006-05-30,127.97,128.0,126.01,126.1,72212400.0
|
|
1653,2006-05-31,126.58,127.51,126.2,127.51,87524700.0
|
|
1654,2006-06-01,127.39,129.08,127.27,128.73,73782900.0
|
|
1655,2006-06-02,129.22,129.43,128.32,129.0,91751900.0
|
|
1656,2006-06-05,128.82,128.86,126.77,127.12,86183000.0
|
|
1657,2006-06-06,127.29,127.38,125.76,126.81,130877900.0
|
|
1658,2006-06-07,126.92,127.65,125.65,125.86,108550600.0
|
|
1659,2006-06-08,125.58,126.5,123.87,125.75,204960700.0
|
|
1660,2006-06-09,126.17,126.67,125.34,125.99,81386600.0
|
|
1661,2006-06-12,125.88,125.93,123.31,123.99,95992500.0
|
|
1662,2006-06-13,123.74,124.84,122.55,122.55,187053300.0
|
|
1663,2006-06-14,122.88,123.63,122.34,123.5,163652900.0
|
|
1664,2006-06-15,123.95,126.36,123.86,125.56,134618300.0
|
|
1665,2006-06-16,125.29,125.56,124.46,124.65,94440100.0
|
|
1666,2006-06-19,125.4,125.48,123.55,123.67,95875200.0
|
|
1667,2006-06-20,124.0,124.81,123.72,124.09,65587100.0
|
|
1668,2006-06-21,124.0,125.7,123.96,125.01,75082500.0
|
|
1669,2006-06-22,124.9,125.06,124.04,124.46,75069500.0
|
|
1670,2006-06-23,124.33,125.3,124.03,124.44,54149400.0
|
|
1671,2006-06-26,124.65,125.06,124.25,124.99,38021200.0
|
|
1672,2006-06-27,125.08,125.29,123.77,123.91,69924600.0
|
|
1673,2006-06-28,124.19,125.37,123.65,124.75,62534400.0
|
|
1674,2006-06-29,125.2,127.35,125.17,127.27,110708600.0
|
|
1675,2006-06-30,127.47,127.66,126.96,127.23,54229900.0
|
|
1676,2006-07-03,127.43,128.01,127.31,127.8,23944800.0
|
|
1677,2006-07-05,127.29,127.45,126.52,127.07,69658000.0
|
|
1678,2006-07-06,127.23,127.85,127.08,127.44,51628200.0
|
|
1679,2006-07-07,127.19,127.56,126.29,126.61,81672400.0
|
|
1680,2006-07-10,126.94,127.43,126.41,126.85,61047300.0
|
|
1681,2006-07-11,126.61,127.41,125.94,127.41,73698800.0
|
|
1682,2006-07-12,127.22,127.4,125.55,126.05,82667800.0
|
|
1683,2006-07-13,125.5,125.68,123.66,124.0,102815400.0
|
|
1684,2006-07-14,124.15,124.26,122.83,123.52,26113900.0
|
|
1685,2006-07-17,123.51,124.1,123.04,123.34,81420700.0
|
|
1686,2006-07-18,123.71,124.06,122.39,123.97,123977500.0
|
|
1687,2006-07-19,124.18,126.26,123.724,125.69,134399700.0
|
|
1688,2006-07-20,126.12,126.3,124.66,124.83,112342500.0
|
|
1689,2006-07-21,125.15,125.19,123.82,123.95,101724800.0
|
|
1690,2006-07-24,124.44,126.32,124.44,126.21,92889900.0
|
|
1691,2006-07-25,125.98,127.3,125.72,126.66,95520100.0
|
|
1692,2006-07-26,126.59,127.45,126.18,126.83,84528100.0
|
|
1693,2006-07-27,127.32,127.69,126.2,126.71,87257500.0
|
|
1694,2006-07-28,126.99,128.14,126.86,127.98,82137300.0
|
|
1695,2006-07-31,127.68,127.96,126.55,127.85,49589100.0
|
|
1696,2006-08-01,127.34,127.38,126.6,127.22,65220900.0
|
|
1697,2006-08-02,127.62,128.46,127.55,128.08,64789500.0
|
|
1698,2006-08-03,127.22,128.55,127.15,128.42,63736000.0
|
|
1699,2006-08-04,129.06,129.43,127.48,128.2,96296600.0
|
|
1700,2006-08-07,127.9,128.08,127.4,127.95,45434400.0
|
|
1701,2006-08-08,128.09,128.46,126.95,127.41,90898100.0
|
|
1702,2006-08-09,128.2,128.6,126.61,126.98,78916100.0
|
|
1703,2006-08-10,126.62,127.5,126.28,127.37,69324300.0
|
|
1704,2006-08-11,127.09,127.2,126.39,127.01,47489400.0
|
|
1705,2006-08-14,127.63,128.16,126.92,127.11,58044500.0
|
|
1706,2006-08-15,128.26,128.87,127.9,128.63,68154800.0
|
|
1707,2006-08-16,129.34,129.89,129.04,129.79,71759800.0
|
|
1708,2006-08-17,129.58,130.37,129.49,130.03,71027100.0
|
|
1709,2006-08-18,130.19,130.69,129.59,130.69,58288500.0
|
|
1710,2006-08-21,130.13,130.28,129.8,130.13,42133700.0
|
|
1711,2006-08-22,129.94,130.52,129.68,130.119,60840500.0
|
|
1712,2006-08-23,130.18,130.44,129.19,129.76,66610100.0
|
|
1713,2006-08-24,129.99,130.1,129.4,129.65,57982900.0
|
|
1714,2006-08-25,129.65,130.25,129.55,129.81,41757900.0
|
|
1715,2006-08-28,129.65,130.82,129.64,130.43,52679500.0
|
|
1716,2006-08-29,130.49,130.83,129.81,130.58,61817000.0
|
|
1717,2006-08-30,130.88,131.04,130.55,130.66,50260100.0
|
|
1718,2006-08-31,130.84,130.99,130.58,130.64,38652400.0
|
|
1719,2006-09-01,131.14,131.58,130.84,131.42,48808300.0
|
|
1720,2006-09-05,131.26,131.85,131.2,131.67,52540200.0
|
|
1721,2006-09-06,131.12,131.16,130.33,130.51,54067100.0
|
|
1722,2006-09-07,130.14,130.57,129.35,129.91,86393800.0
|
|
1723,2006-09-08,130.07,130.46,129.83,130.28,45423800.0
|
|
1724,2006-09-11,129.8,130.69,129.48,130.41,68556300.0
|
|
1725,2006-09-12,130.54,131.84,130.3681,131.69,69916500.0
|
|
1726,2006-09-13,131.65,132.45,131.52,132.22,62936900.0
|
|
1727,2006-09-14,131.96,132.24,131.75,132.23,57805400.0
|
|
1728,2006-09-15,132.32,132.39,131.68,131.96,76780500.0
|
|
1729,2006-09-18,131.69,132.39,131.65,132.14,64302000.0
|
|
1730,2006-09-19,132.12,132.13,131.07,131.81,92139900.0
|
|
1731,2006-09-20,132.25,132.77,132.06,132.51,78242800.0
|
|
1732,2006-09-21,132.61,132.75,131.42,131.87,88963400.0
|
|
1733,2006-09-22,131.67,131.68,131.0,131.47,65978800.0
|
|
1734,2006-09-25,131.73,132.85,131.05,132.48,92303600.0
|
|
1735,2006-09-26,132.5,133.6,132.4,133.58,74044600.0
|
|
1736,2006-09-27,133.49,133.97,133.27,133.74,82440000.0
|
|
1737,2006-09-28,133.74,133.99,133.28,133.69,58605100.0
|
|
1738,2006-09-29,133.8,133.94,133.48,133.58,48001800.0
|
|
1739,2006-10-02,133.54,133.83,132.34,133.08,52449500.0
|
|
1740,2006-10-03,132.89,133.87,132.65,133.36,75346200.0
|
|
1741,2006-10-04,133.09,135.0,133.08,134.92,81186200.0
|
|
1742,2006-10-05,134.92,135.41,134.75,135.18,60505900.0
|
|
1743,2006-10-06,134.95,135.1,134.4,135.01,65067300.0
|
|
1744,2006-10-09,134.85,135.3,134.64,135.09,41270100.0
|
|
1745,2006-10-10,135.11,135.45,134.84,135.27,56563000.0
|
|
1746,2006-10-11,134.84,135.43,134.3,135.11,107683000.0
|
|
1747,2006-10-12,135.45,136.39,135.4,136.28,59223500.0
|
|
1748,2006-10-13,136.16,136.71,136.04,136.63,53952500.0
|
|
1749,2006-10-16,136.52,137.05,136.42,136.84,42349400.0
|
|
1750,2006-10-17,136.47,136.7,135.67,136.41,90893300.0
|
|
1751,2006-10-18,137.04,137.37,136.1,136.59,87406000.0
|
|
1752,2006-10-19,136.39,136.88,136.23,136.81,64211300.0
|
|
1753,2006-10-20,136.84,136.95,136.33,136.84,48123900.0
|
|
1754,2006-10-23,136.46,137.8,136.39,137.47,66292500.0
|
|
1755,2006-10-24,137.28,137.93,137.22,137.88,53369100.0
|
|
1756,2006-10-25,137.71,138.41,137.51,138.35,83147300.0
|
|
1757,2006-10-26,138.66,139.0,137.98,138.78,69653600.0
|
|
1758,2006-10-27,138.61,138.75,137.63,137.91,80414100.0
|
|
1759,2006-10-30,137.66,138.2,137.4,137.81,50098900.0
|
|
1760,2006-10-31,138.11,138.26,137.25,137.79,74548000.0
|
|
1761,2006-11-01,138.26,138.31,136.72,136.86,83130500.0
|
|
1762,2006-11-02,136.51,137.01,136.36,136.78,60832600.0
|
|
1763,2006-11-03,137.27,137.39,135.62,136.54,71382300.0
|
|
1764,2006-11-06,136.96,138.28,136.95,138.08,65973800.0
|
|
1765,2006-11-07,138.19,138.98,138.0,138.61,63690800.0
|
|
1766,2006-11-08,138.03,139.05,136.86,138.91,87549700.0
|
|
1767,2006-11-09,139.01,139.14,137.9,138.18,96081800.0
|
|
1768,2006-11-10,138.14,138.34,137.72,138.24,49020200.0
|
|
1769,2006-11-13,138.18,139.04,138.07,138.58,59452200.0
|
|
1770,2006-11-14,138.97,139.74,138.12,139.62,96772900.0
|
|
1771,2006-11-15,139.57,140.45,139.53,140.02,76549600.0
|
|
1772,2006-11-16,140.44,140.68,139.49,140.38,76797600.0
|
|
1773,2006-11-17,139.93,140.43,139.73,140.42,56566400.0
|
|
1774,2006-11-20,140.3,140.74,139.941,140.5,69432800.0
|
|
1775,2006-11-21,140.45,140.67,140.29,140.64,51402700.0
|
|
1776,2006-11-22,140.76,141.16,140.5,140.92,45646700.0
|
|
1777,2006-11-24,140.24,140.84,140.2,140.35,31108800.0
|
|
1778,2006-11-27,140.28,140.35,138.38,138.42,84588200.0
|
|
1779,2006-11-28,138.24,139.16,138.11,139.02,106716100.0
|
|
1780,2006-11-29,139.47,140.53,139.0828,140.47,95166000.0
|
|
1781,2006-11-30,140.44,141.05,139.76,140.53,87088500.0
|
|
1782,2006-12-01,140.53,140.66,138.97,140.22,129442500.0
|
|
1783,2006-12-04,140.25,141.55,140.23,141.29,91053600.0
|
|
1784,2006-12-05,141.56,141.96,141.26,141.9,73416800.0
|
|
1785,2006-12-06,141.87,142.07,141.5,141.78,53327400.0
|
|
1786,2006-12-07,142.03,142.3,141.11,141.16,65148100.0
|
|
1787,2006-12-08,141.13,141.9,140.78,141.42,79751900.0
|
|
1788,2006-12-11,141.37,142.09,141.34,141.83,39802300.0
|
|
1789,2006-12-12,141.68,141.87,140.89,141.72,77500900.0
|
|
1790,2006-12-13,142.23,142.34,141.56,141.87,55678900.0
|
|
1791,2006-12-14,141.84,143.24,141.84,142.32,64840800.0
|
|
1792,2006-12-15,142.65,142.89,142.24,142.34,73857600.0
|
|
1793,2006-12-18,142.53,142.88,141.75,141.95,49093700.0
|
|
1794,2006-12-19,141.55,142.56,141.19,142.22,65089600.0
|
|
1795,2006-12-20,142.36,142.66,142.01,142.14,41475100.0
|
|
1796,2006-12-21,142.27,142.43,141.32,141.62,48706000.0
|
|
1797,2006-12-22,141.59,141.65,140.67,140.75,62077800.0
|
|
1798,2006-12-26,140.82,141.61,140.78,141.58,32807200.0
|
|
1799,2006-12-27,141.87,142.6,141.83,142.51,39766700.0
|
|
1800,2006-12-28,142.41,142.7,141.99,142.21,37323600.0
|
|
1801,2006-12-29,142.1,142.54,141.43,141.69,47547000.0
|
|
1802,2007-01-03,142.3,142.86,140.57,141.37,94896400.0
|
|
1803,2007-01-04,141.23,142.05,140.61,141.67,69830100.0
|
|
1804,2007-01-05,141.34,141.4,140.38,140.54,76960200.0
|
|
1805,2007-01-08,140.82,141.41,140.25,141.19,71813300.0
|
|
1806,2007-01-09,141.4,141.6,140.4,141.07,76091000.0
|
|
1807,2007-01-10,140.58,141.57,140.3,141.54,72566800.0
|
|
1808,2007-01-11,141.58,142.62,141.5,142.16,55811700.0
|
|
1809,2007-01-12,142.12,143.24,142.11,143.24,57676600.0
|
|
1810,2007-01-16,143.07,143.44,142.73,142.96,45006700.0
|
|
1811,2007-01-17,142.85,143.46,142.73,143.02,51879700.0
|
|
1812,2007-01-18,143.17,143.26,142.31,142.54,70821400.0
|
|
1813,2007-01-19,142.46,143.1,142.46,142.82,56998900.0
|
|
1814,2007-01-22,143.07,143.1,141.93,142.38,60422200.0
|
|
1815,2007-01-23,142.26,143.08,142.06,142.8,54122400.0
|
|
1816,2007-01-24,142.97,143.98,142.91,143.95,59305900.0
|
|
1817,2007-01-25,143.84,143.92,142.01,142.26,74999700.0
|
|
1818,2007-01-26,142.57,142.65,141.58,142.16,74835700.0
|
|
1819,2007-01-29,142.21,142.8,141.74,142.05,66556100.0
|
|
1820,2007-01-30,142.35,142.86,142.06,142.79,70478400.0
|
|
1821,2007-01-31,142.65,144.13,142.4,143.75,91965700.0
|
|
1822,2007-02-01,144.15,144.66,143.91,144.61,69335800.0
|
|
1823,2007-02-02,144.74,144.95,144.38,144.81,49660000.0
|
|
1824,2007-02-05,144.7,144.94,144.34,144.85,47728500.0
|
|
1825,2007-02-06,144.97,145.03,144.33,144.89,57216200.0
|
|
1826,2007-02-07,145.12,145.36,144.57,145.21,55902200.0
|
|
1827,2007-02-08,144.78,145.12,144.27,145.02,70680800.0
|
|
1828,2007-02-09,143.95,145.33,143.39,143.94,79134600.0
|
|
1829,2007-02-12,143.93,144.04,143.19,143.45,65717928.0
|
|
1830,2007-02-13,143.82,144.9,143.76,144.66,64246120.0
|
|
1831,2007-02-14,144.8,145.9,144.78,145.61,66070945.0
|
|
1832,2007-02-15,145.63,145.95,145.43,145.8,38736600.0
|
|
1833,2007-02-16,145.44,145.76,145.23,145.73,39877200.0
|
|
1834,2007-02-20,145.57,146.2,144.06,146.04,56982000.0
|
|
1835,2007-02-21,145.59,146.07,145.35,145.98,64042900.0
|
|
1836,2007-02-22,145.65,146.42,145.17,145.87,79220500.0
|
|
1837,2007-02-23,145.74,145.79,144.75,145.3,72296130.0
|
|
1838,2007-02-26,145.88,145.95,144.75,145.17,71397562.0
|
|
1839,2007-02-27,143.88,144.2,139.0,139.5,276208500.0
|
|
1840,2007-02-28,140.54,141.98,139.8,140.93,179987000.0
|
|
1841,2007-03-01,139.39,141.25,138.05,140.51,214251696.0
|
|
1842,2007-03-02,140.07,140.66,138.66,138.67,162603700.0
|
|
1843,2007-03-05,137.9,139.58,137.33,137.35,145997301.0
|
|
1844,2007-03-06,138.75,140.12,137.717,139.7,143573500.0
|
|
1845,2007-03-07,139.71,140.46,139.4,139.56,116530200.0
|
|
1846,2007-03-08,140.55,141.16,140.07,140.74,118013266.0
|
|
1847,2007-03-09,141.34,141.42,140.08,140.78,107848400.0
|
|
1848,2007-03-12,140.42,141.34,140.16,140.99,80906000.0
|
|
1849,2007-03-13,140.25,140.77,138.04,138.25,191614100.0
|
|
1850,2007-03-14,138.43,139.36,136.75,139.28,232224600.0
|
|
1851,2007-03-15,139.09,139.99,138.8,138.91,132842812.0
|
|
1852,2007-03-16,139.18,139.63,138.12,138.53,122626308.0
|
|
1853,2007-03-19,139.38,140.33,138.5466,140.2,96378054.0
|
|
1854,2007-03-20,140.45,141.05,139.96,140.97,83586344.0
|
|
1855,2007-03-21,141.0,143.65,140.82,143.29,153660449.0
|
|
1856,2007-03-22,143.52,143.68,142.79,143.18,119023602.0
|
|
1857,2007-03-23,143.35,143.81,143.15,143.39,74527374.0
|
|
1858,2007-03-26,143.49,143.65,142.09,143.2,113847730.0
|
|
1859,2007-03-27,143.15,143.16,142.39,142.86,101983990.0
|
|
1860,2007-03-28,142.25,142.47,141.26,141.82,153137787.0
|
|
1861,2007-03-29,141.32,142.61,141.19,141.97,139608947.0
|
|
1862,2007-03-30,142.17,142.84,140.56,142.0,128291180.0
|
|
1863,2007-04-02,142.18,142.46,140.89,142.16,79598980.0
|
|
1864,2007-04-03,142.97,143.98,142.91,143.69,82608108.0
|
|
1865,2007-04-04,143.63,143.95,143.16,143.85,64039223.0
|
|
1866,2007-04-05,143.67,144.44,143.61,144.24,46994740.0
|
|
1867,2007-04-09,144.6,144.8,144.15,144.44,51194140.0
|
|
1868,2007-04-10,144.36,144.85,144.27,144.61,56669066.0
|
|
1869,2007-04-11,144.82,144.86,143.54,144.02,106655831.0
|
|
1870,2007-04-12,143.74,144.92,143.34,144.66,116575648.0
|
|
1871,2007-04-13,144.96,145.32,144.36,145.32,85605140.0
|
|
1872,2007-04-16,145.87,146.86,145.82,146.7,83392018.0
|
|
1873,2007-04-17,146.8,147.4,146.65,147.09,108464173.0
|
|
1874,2007-04-18,147.15,147.7,146.57,147.27,88715563.0
|
|
1875,2007-04-19,146.5,147.4,146.36,147.23,104637136.0
|
|
1876,2007-04-20,148.15,148.62,147.0439,148.62,124308535.0
|
|
1877,2007-04-23,148.5,148.73,147.97,148.06,77695737.0
|
|
1878,2007-04-24,148.19,148.4,147.32,148.12,114821297.0
|
|
1879,2007-04-25,148.71,149.66,148.0233,149.48,109388734.0
|
|
1880,2007-04-26,149.47,149.8,149.1,149.65,89292555.0
|
|
1881,2007-04-27,149.05,149.74,148.84,149.53,108411054.0
|
|
1882,2007-04-30,149.64,149.74,148.21,148.29,101258574.0
|
|
1883,2007-05-01,148.53,149.47,147.67,148.67,134491534.0
|
|
1884,2007-05-02,148.91,149.95,148.75,149.54,87428613.0
|
|
1885,2007-05-03,150.0,150.4,149.05,150.35,88124041.0
|
|
1886,2007-05-04,150.76,151.12,150.22,150.92,96565929.0
|
|
1887,2007-05-07,150.84,151.2,150.81,150.95,63929649.0
|
|
1888,2007-05-08,150.57,150.92,150.13,150.75,81586036.0
|
|
1889,2007-05-09,150.64,152.82,150.37,151.16,103168475.0
|
|
1890,2007-05-10,150.76,151.02,149.27,149.58,153792078.0
|
|
1891,2007-05-11,149.75,150.93,149.72,150.86,250700.0
|
|
1892,2007-05-14,150.86,151.3,149.79,150.53,369000.0
|
|
1893,2007-05-15,150.7,151.66,150.19,150.57,237400.0
|
|
1894,2007-05-16,150.8,151.63,150.38,151.6,67900.0
|
|
1895,2007-05-17,151.38,151.96,151.11,151.3,201900.0
|
|
1896,2007-05-18,152.01,152.62,151.81,152.62,99182800.0
|
|
1897,2007-05-21,152.58,153.23,152.5,152.54,174706400.0
|
|
1898,2007-05-22,152.7,153.16,152.38,152.42,82254200.0
|
|
1899,2007-05-23,152.95,153.5,152.36,152.44,133951700.0
|
|
1900,2007-05-24,152.53,153.21,150.74,151.06,187771300.0
|
|
1901,2007-05-25,151.49,152.02,151.18,151.69,83309100.0
|
|
1902,2007-05-29,151.94,152.5,151.45,152.24,83960700.0
|
|
1903,2007-05-30,151.46,153.54,151.34,153.48,131292400.0
|
|
1904,2007-05-31,153.66,153.89,153.12,153.32,115777800.0
|
|
1905,2007-06-01,154.34,154.4,153.51,154.08,107807900.0
|
|
1906,2007-06-04,153.54,154.39,153.48,154.1,78059300.0
|
|
1907,2007-06-05,153.74,153.9,152.86,153.49,127943100.0
|
|
1908,2007-06-06,152.91,152.95,151.75,151.84,164138200.0
|
|
1909,2007-06-07,151.56,152.5,149.06,149.1,232486200.0
|
|
1910,2007-06-08,149.5,151.19,149.09,151.04,176982800.0
|
|
1911,2007-06-11,150.93,151.95,150.7,151.3,102536900.0
|
|
1912,2007-06-12,150.67,151.54,149.55,149.65,235737500.0
|
|
1913,2007-06-13,150.4,152.07,149.722,151.89,193250636.0
|
|
1914,2007-06-14,152.07,153.12,152.03,152.86,146645531.0
|
|
1915,2007-06-15,153.26,153.66,152.93,153.07,154433068.0
|
|
1916,2007-06-18,153.37,153.39,152.66,152.89,88637361.0
|
|
1917,2007-06-19,152.62,153.38,152.36,153.27,111127655.0
|
|
1918,2007-06-20,153.58,153.58,150.96,152.15,177247940.0
|
|
1919,2007-06-21,151.08,152.11,150.25,151.98,205272767.0
|
|
1920,2007-06-22,151.5,151.77,149.85,150.55,205156331.0
|
|
1921,2007-06-25,150.25,151.25,149.02,149.83,232062865.0
|
|
1922,2007-06-26,150.2,150.46,148.28,148.29,198340334.0
|
|
1923,2007-06-27,148.26,150.57,148.06,150.4,209169066.0
|
|
1924,2007-06-28,150.38,151.41,149.67,150.38,157701508.0
|
|
1925,2007-06-29,150.9,151.65,149.15,150.43,199697631.0
|
|
1926,2007-07-02,150.87,151.92,150.77,151.79,103352031.0
|
|
1927,2007-07-03,152.18,152.5,151.99,152.34,54048392.0
|
|
1928,2007-07-05,152.34,152.56,151.63,152.18,89264338.0
|
|
1929,2007-07-06,152.38,153.17,151.93,152.98,81106756.0
|
|
1930,2007-07-09,153.16,153.36,152.62,153.0,72343559.0
|
|
1931,2007-07-10,152.29,152.61,150.77,150.92,180362600.0
|
|
1932,2007-07-11,150.75,152.05,150.52,151.99,175558517.0
|
|
1933,2007-07-12,152.37,154.75,152.34,154.39,133863744.0
|
|
1934,2007-07-13,154.57,155.46,154.39,154.85,111793861.0
|
|
1935,2007-07-16,154.99,155.53,154.58,154.83,98378096.0
|
|
1936,2007-07-17,154.93,156.0,154.68,154.75,126134738.0
|
|
1937,2007-07-18,154.23,154.8,153.3,154.47,237757154.0
|
|
1938,2007-07-19,155.2,155.53,154.75,155.07,145215437.0
|
|
1939,2007-07-20,155.07,155.2484,152.29,153.5,245501894.0
|
|
1940,2007-07-23,153.5,154.72,153.3,153.97,121181836.0
|
|
1941,2007-07-24,153.12,154.28,150.76,151.3,256827906.0
|
|
1942,2007-07-25,152.02,152.39,150.25,151.61,265202082.0
|
|
1943,2007-07-26,150.19,150.8,146.39,148.02,467472893.0
|
|
1944,2007-07-27,148.02,148.87,145.05,145.11,422972635.0
|
|
1945,2007-07-30,145.93,147.81,145.29,147.38,282220722.0
|
|
1946,2007-07-31,147.38,149.46,145.04,145.72,316819706.0
|
|
1947,2007-08-01,145.72,147.01,143.95,146.43,467661244.0
|
|
1948,2007-08-02,146.43,147.76,145.26,147.6,294685353.0
|
|
1949,2007-08-03,147.28,147.58,143.2,143.8,359380113.0
|
|
1950,2007-08-06,144.21,146.83,142.53,146.21,324730965.0
|
|
1951,2007-08-07,145.94,149.0,145.23,147.77,280678265.0
|
|
1952,2007-08-08,148.41,150.59,147.34,149.83,274927482.0
|
|
1953,2007-08-09,149.83,149.95,145.29,145.39,357649647.0
|
|
1954,2007-08-10,145.39,146.5,143.12,144.71,411014774.0
|
|
1955,2007-08-13,146.5,146.89,145.02,145.23,181917200.0
|
|
1956,2007-08-14,145.7,146.06,142.72,143.01,264101692.0
|
|
1957,2007-08-15,142.72,144.46,140.62,141.04,323743625.0
|
|
1958,2007-08-16,141.04,142.94,137.0,142.1,546476219.0
|
|
1959,2007-08-17,142.1,148.35,141.386,144.71,388190315.0
|
|
1960,2007-08-20,145.17,145.47,143.29,144.64,187080036.0
|
|
1961,2007-08-21,144.64,145.97,144.14,144.93,157005642.0
|
|
1962,2007-08-22,146.01,146.8,145.33,146.65,172918472.0
|
|
1963,2007-08-23,147.34,147.65,145.61,146.52,203854272.0
|
|
1964,2007-08-24,146.48,148.33,146.28,148.33,128890346.0
|
|
1965,2007-08-27,148.33,148.33,146.73,146.95,113003147.0
|
|
1966,2007-08-28,146.16,146.25,143.46,143.72,219693128.0
|
|
1967,2007-08-29,144.37,146.74,143.96,146.54,207615097.0
|
|
1968,2007-08-30,145.45,147.19,145.31,146.15,191682306.0
|
|
1969,2007-08-31,147.65,148.5,146.83,147.59,185477500.0
|
|
1970,2007-09-04,147.45,149.98,147.4,149.08,120055071.0
|
|
1971,2007-09-05,148.2,148.36,147.0,147.79,166257208.0
|
|
1972,2007-09-06,147.96,148.61,147.12,148.13,127874556.0
|
|
1973,2007-09-07,146.48,146.89,145.26,146.07,235447600.0
|
|
1974,2007-09-10,146.07,146.72,144.33,145.79,192360972.0
|
|
1975,2007-09-11,146.24,147.7,146.13,147.49,162081900.0
|
|
1976,2007-09-12,147.49,148.44,146.98,147.87,149578413.0
|
|
1977,2007-09-13,148.58,149.45,148.2,148.91,153922142.0
|
|
1978,2007-09-14,147.96,149.09,147.74,148.9,121759341.0
|
|
1979,2007-09-17,148.31,148.8905,147.63,148.1,109853275.0
|
|
1980,2007-09-18,148.83,152.5,148.1341,152.46,263379297.0
|
|
1981,2007-09-19,153.41,154.39,148.1,153.36,193766948.0
|
|
1982,2007-09-20,153.34,153.43,152.11,152.28,175180478.0
|
|
1983,2007-09-21,152.69,153.1177,151.74,151.97,141459309.0
|
|
1984,2007-09-24,152.435,152.82,151.36,151.69,139339717.0
|
|
1985,2007-09-25,150.83,151.66,150.47,151.39,142289866.0
|
|
1986,2007-09-26,152.25,152.77,151.39,152.19,135547154.0
|
|
1987,2007-09-27,152.9,153.1,152.19,153.09,102708674.0
|
|
1988,2007-09-28,152.84,153.19,151.98,152.58,133367685.0
|
|
1989,2007-10-01,152.66,154.75,152.5,154.3,148153430.0
|
|
1990,2007-10-02,154.62,154.65,153.81,154.09,112938969.0
|
|
1991,2007-10-03,153.8,154.41,153.01,153.78,119039744.0
|
|
1992,2007-10-04,154.11,154.26,153.59,154.02,76765445.0
|
|
1993,2007-10-05,155.03,156.1,154.63,155.85,134583001.0
|
|
1994,2007-10-08,155.39,155.49,154.77,155.02,71271951.0
|
|
1995,2007-10-09,155.57,156.5,155.03,156.48,94052452.0
|
|
1996,2007-10-10,156.05,156.44,155.41,156.22,101673881.0
|
|
1997,2007-10-11,156.93,157.52,154.54,155.47,233515765.0
|
|
1998,2007-10-12,155.46,156.35,155.27,156.33,124542144.0
|
|
1999,2007-10-15,156.27,156.36,153.94,155.01,161112520.0
|
|
2000,2007-10-16,154.41,156.48,153.47,153.78,166436526.0
|
|
2001,2007-10-17,155.01,155.09,152.47,154.25,216672838.0
|
|
2002,2007-10-18,153.45,154.19,153.08,153.69,148447953.0
|
|
2003,2007-10-19,153.1,156.48,149.66,149.67,297149666.0
|
|
2004,2007-10-22,148.85,150.76,148.66,150.54,261945682.0
|
|
2005,2007-10-23,151.31,151.95,150.25,151.76,180026862.0
|
|
2006,2007-10-24,151.2,151.74,148.0,151.48,326608420.0
|
|
2007,2007-10-25,151.68,152.29,149.88,151.84,237348187.0
|
|
2008,2007-10-26,153.06,153.62,151.9,153.62,176488708.0
|
|
2009,2007-10-29,153.93,154.44,153.55,154.13,106824523.0
|
|
2010,2007-10-30,153.45,153.75,152.87,153.06,132975516.0
|
|
2011,2007-10-31,153.99,155.27,152.84,154.65,220930886.0
|
|
2012,2007-11-01,153.39,153.41,150.59,151.03,332969302.0
|
|
2013,2007-11-02,151.53,152.0,149.21,151.2,331223771.0
|
|
2014,2007-11-05,149.63,151.16,148.0,150.05,226766331.0
|
|
2015,2007-11-06,150.86,152.11,149.9,152.07,177759207.0
|
|
2016,2007-11-07,150.53,152.1072,147.55,147.91,306577744.0
|
|
2017,2007-11-08,147.99,149.3,145.07,147.16,374408887.0
|
|
2018,2007-11-09,145.57,147.54,144.89,145.14,277731444.0
|
|
2019,2007-11-12,145.18,146.61,143.7,143.7,243039101.0
|
|
2020,2007-11-13,145.26,148.31,145.22,148.08,191086000.0
|
|
2021,2007-11-14,149.2,149.4,146.78,147.67,230535373.0
|
|
2022,2007-11-15,146.78,147.49,144.52,145.54,263057078.0
|
|
2023,2007-11-16,146.27,146.47,144.57,145.79,308766941.0
|
|
2024,2007-11-19,145.26,145.36,143.19,143.76,267716211.0
|
|
2025,2007-11-20,143.67,145.53,142.11,144.64,414727356.0
|
|
2026,2007-11-21,143.07,143.91,141.67,141.68,259158335.0
|
|
2027,2007-11-23,143.03,144.34,142.7,144.13,77688317.0
|
|
2028,2007-11-26,144.37,144.88,140.66,140.95,214171868.0
|
|
2029,2007-11-27,141.74,143.23,140.95,142.57,293853295.0
|
|
2030,2007-11-28,144.19,147.47,144.14,147.13,259076130.0
|
|
2031,2007-11-29,146.62,147.72,146.1,147.18,199202087.0
|
|
2032,2007-11-30,149.05,149.87,147.33,148.66,222886719.0
|
|
2033,2007-12-03,148.2,148.45,147.29,147.68,145929661.0
|
|
2034,2007-12-04,146.66,147.5409,146.31,146.36,136528569.0
|
|
2035,2007-12-05,147.91,149.2,147.83,148.81,171085867.0
|
|
2036,2007-12-06,148.63,151.21,148.57,150.94,154525938.0
|
|
2037,2007-12-07,151.42,151.5,150.55,150.91,148978242.0
|
|
2038,2007-12-10,151.28,152.25,150.86,152.08,123888690.0
|
|
2039,2007-12-11,152.21,152.89,147.83,147.91,250271181.0
|
|
2040,2007-12-12,151.54,151.77,147.2,149.37,322380776.0
|
|
2041,2007-12-13,148.32,149.39,147.3,149.06,237585751.0
|
|
2042,2007-12-14,148.05,149.1,147.1,147.17,159145048.0
|
|
2043,2007-12-17,146.61,146.87,144.86,145.07,177177811.0
|
|
2044,2007-12-18,146.1,146.48,143.96,145.88,245560558.0
|
|
2045,2007-12-19,145.94,146.89,144.94,145.88,198901244.0
|
|
2046,2007-12-20,146.84,146.86,145.18,146.8,214783462.0
|
|
2047,2007-12-21,147.37,148.42,147.09,148.13,146088919.0
|
|
2048,2007-12-24,148.75,149.48,148.48,149.23,45601326.0
|
|
2049,2007-12-26,148.65,149.68,148.5,149.55,67091173.0
|
|
2050,2007-12-27,149.0,149.03,147.32,147.67,122944096.0
|
|
2051,2007-12-28,148.53,148.61,146.9,147.3,116389274.0
|
|
2052,2007-12-31,147.1,147.6062,146.06,146.21,108120022.0
|
|
2053,2008-01-02,146.53,146.99,143.88,144.93,204935531.0
|
|
2054,2008-01-03,144.91,145.49,144.07,144.86,125133258.0
|
|
2055,2008-01-04,143.34,143.44,140.91,141.31,232321419.0
|
|
2056,2008-01-07,141.81,142.23,140.1,141.19,234974326.0
|
|
2057,2008-01-08,142.08,142.9,138.44,138.91,326350304.0
|
|
2058,2008-01-09,139.01,140.79,137.7,140.37,301878252.0
|
|
2059,2008-01-10,139.7,142.8,139.37,141.29,335675614.0
|
|
2060,2008-01-11,140.77,141.8985,139.0,140.15,267058291.0
|
|
2061,2008-01-14,141.15,141.86,140.4,141.28,170302500.0
|
|
2062,2008-01-15,140.0,141.4903,137.9,138.17,240423594.0
|
|
2063,2008-01-16,137.37,139.12,136.28,136.98,378925510.0
|
|
2064,2008-01-17,137.58,137.88,132.93,133.43,398296209.0
|
|
2065,2008-01-18,134.08,135.02,131.1,132.06,348526739.0
|
|
2066,2008-01-22,126.4,132.4266,126.0,130.72,435872782.0
|
|
2067,2008-01-23,127.28,134.19,126.84,133.86,511481074.0
|
|
2068,2008-01-24,134.26,135.46,133.31,134.99,259949233.0
|
|
2069,2008-01-25,136.49,136.76,132.6,133.04,269603877.0
|
|
2070,2008-01-28,133.26,135.52,132.06,135.24,217934538.0
|
|
2071,2008-01-29,136.1,136.45,134.88,135.91,168968791.0
|
|
2072,2008-01-30,135.58,138.54,134.6,134.91,334939168.0
|
|
2073,2008-01-31,133.4,138.54,133.2,137.37,343680718.0
|
|
2074,2008-02-01,137.93,139.61,137.52,139.58,206843683.0
|
|
2075,2008-02-04,139.21,139.3,137.64,137.82,124654758.0
|
|
2076,2008-02-05,135.86,136.25,133.67,134.13,286882428.0
|
|
2077,2008-02-06,134.58,135.25,132.41,133.05,250792900.0
|
|
2078,2008-02-07,132.11,134.79,131.73,133.93,297541558.0
|
|
2079,2008-02-08,133.29,134.22,132.1,133.07,221643475.0
|
|
2080,2008-02-11,133.11,134.23,132.04,133.75,188576221.0
|
|
2081,2008-02-12,134.91,136.31,133.98,134.99,256654378.0
|
|
2082,2008-02-13,136.06,137.1,135.14,136.37,181967779.0
|
|
2083,2008-02-14,136.96,137.0,134.79,135.17,215207108.0
|
|
2084,2008-02-15,134.52,136.1,133.36,135.14,154110256.0
|
|
2085,2008-02-19,136.69,136.89,134.61,135.52,145189997.0
|
|
2086,2008-02-20,134.0,137.6,133.76,135.92,220709388.0
|
|
2087,2008-02-21,136.67,137.01,134.07,134.79,201051185.0
|
|
2088,2008-02-22,134.97,135.85,132.86,135.62,205490992.0
|
|
2089,2008-02-25,135.54,137.65,134.78,137.33,190106974.0
|
|
2090,2008-02-26,136.73,138.95,136.5,138.36,212420648.0
|
|
2091,2008-02-27,137.56,139.14,137.41,138.22,168395790.0
|
|
2092,2008-02-28,137.24,137.96,136.55,136.87,170831046.0
|
|
2093,2008-02-29,135.59,137.0249,132.78,133.82,252715127.0
|
|
2094,2008-03-03,133.14,133.81,132.24,133.5,192580897.0
|
|
2095,2008-03-04,132.25,133.4,130.99,132.99,282422064.0
|
|
2096,2008-03-05,133.32,134.77,132.34,133.83,270658215.0
|
|
2097,2008-03-06,132.98,133.22,130.55,131.06,247811312.0
|
|
2098,2008-03-07,129.73,131.74,128.58,129.71,326416677.0
|
|
2099,2008-03-10,129.81,129.93,127.59,128.0,235619479.0
|
|
2100,2008-03-11,130.72,132.72,127.7152,132.6,341807678.0
|
|
2101,2008-03-12,132.73,133.77,131.16,131.36,229089303.0
|
|
2102,2008-03-13,129.61,132.64,128.6,131.65,351533388.0
|
|
2103,2008-03-14,132.77,132.81,127.78,129.61,484667385.0
|
|
2104,2008-03-17,126.35,129.26,126.07,128.3,405204465.0
|
|
2105,2008-03-18,130.61,133.69,129.98,133.63,334349031.0
|
|
2106,2008-03-19,134.14,134.65,130.04,130.32,345826958.0
|
|
2107,2008-03-20,130.04,132.91,129.26,132.08,245298042.0
|
|
2108,2008-03-24,133.31,135.81,133.24,134.72,209071154.0
|
|
2109,2008-03-25,134.85,135.55,133.77,134.85,192873765.0
|
|
2110,2008-03-26,134.45,135.0884,133.11,133.2,196888912.0
|
|
2111,2008-03-27,134.22,134.44,132.36,132.78,225130352.0
|
|
2112,2008-03-28,132.99,133.36,131.06,131.51,180900568.0
|
|
2113,2008-03-31,131.29,132.73,131.09,131.97,166626300.0
|
|
2114,2008-04-01,133.61,136.84,133.51,136.61,254449355.0
|
|
2115,2008-04-02,137.06,137.67,135.98,136.7,210876187.0
|
|
2116,2008-04-03,135.95,137.44,135.71,137.04,175863444.0
|
|
2117,2008-04-04,136.96,137.96,136.12,136.89,204453386.0
|
|
2118,2008-04-07,137.87,138.57,136.74,136.96,154347230.0
|
|
2119,2008-04-08,136.21,137.1554,135.95,136.82,148658166.0
|
|
2120,2008-04-09,136.61,136.8,134.89,135.83,195548159.0
|
|
2121,2008-04-10,135.39,136.67,134.9,136.02,192669736.0
|
|
2122,2008-04-11,134.48,135.9837,133.01,133.38,222910088.0
|
|
2123,2008-04-14,133.19,133.54,132.55,132.93,160497070.0
|
|
2124,2008-04-15,133.5715,133.69,132.33,133.24,172341835.0
|
|
2125,2008-04-16,134.54,136.93,134.4,136.85,189268809.0
|
|
2126,2008-04-17,136.03,137.25,135.66,137.05,179707519.0
|
|
2127,2008-04-18,138.95,139.56,138.26,138.48,218530591.0
|
|
2128,2008-04-21,138.23,138.98,136.87,138.55,118587402.0
|
|
2129,2008-04-22,138.19,138.37,136.64,137.94,162166076.0
|
|
2130,2008-04-23,138.08,138.78,137.12,137.72,193309031.0
|
|
2131,2008-04-24,138.08,139.74,137.04,138.32,229381367.0
|
|
2132,2008-04-25,139.4,139.89,137.91,139.6,190788061.0
|
|
2133,2008-04-28,139.89,140.25,139.38,139.63,105616522.0
|
|
2134,2008-04-29,139.39,139.73,138.61,139.08,125514035.0
|
|
2135,2008-04-30,139.32,140.59,138.26,138.26,208395818.0
|
|
2136,2008-05-01,138.43,141.12,138.27,141.12,187279487.0
|
|
2137,2008-05-02,142.2,142.37,140.56,141.51,181585519.0
|
|
2138,2008-05-05,141.06,141.61,140.41,140.83,118510376.0
|
|
2139,2008-05-06,140.02,142.2,139.69,142.05,179339817.0
|
|
2140,2008-05-07,141.88,142.04,139.13,139.52,199267237.0
|
|
2141,2008-05-08,139.75,140.32,138.98,139.22,173492376.0
|
|
2142,2008-05-09,138.62,139.39,138.45,138.9,152589652.0
|
|
2143,2008-05-12,139.23,140.56,138.73,140.46,150881270.0
|
|
2144,2008-05-13,140.83,140.89,139.73,140.48,159141858.0
|
|
2145,2008-05-14,141.07,142.2,140.462,140.77,181910731.0
|
|
2146,2008-05-15,141.04,142.63,140.83,142.53,166926993.0
|
|
2147,2008-05-16,142.8,142.87,141.61,142.66,204236796.0
|
|
2148,2008-05-19,142.76,144.3,142.3,143.05,165704071.0
|
|
2149,2008-05-20,142.3,142.34,141.0,141.89,178552026.0
|
|
2150,2008-05-21,141.83,142.12,139.0,139.49,252724795.0
|
|
2151,2008-05-22,139.43,140.17,139.0,139.51,170820315.0
|
|
2152,2008-05-23,139.1,139.6631,137.52,137.64,181436189.0
|
|
2153,2008-05-27,137.87,139.0,137.53,138.66,168322809.0
|
|
2154,2008-05-28,139.2,140.0,138.0,139.3,181288080.0
|
|
2155,2008-05-29,139.17,140.93,139.08,140.0,173927173.0
|
|
2156,2008-05-30,140.49,140.74,139.94,140.35,117361933.0
|
|
2157,2008-06-02,139.84,139.86,138.0,138.9,181069856.0
|
|
2158,2008-06-03,139.32,139.62,137.23,138.09,272049901.0
|
|
2159,2008-06-04,137.77,139.16,137.46,138.02,246726346.0
|
|
2160,2008-06-05,138.53,140.89,138.32,140.78,237867025.0
|
|
2161,2008-06-06,139.51,139.8,136.22,136.29,384276297.0
|
|
2162,2008-06-09,136.92,137.5,135.41,136.62,228263864.0
|
|
2163,2008-06-10,135.6,137.1,135.35,135.94,260234811.0
|
|
2164,2008-06-11,135.91,136.2592,133.93,133.94,284064388.0
|
|
2165,2008-06-12,134.69,135.87,133.52,134.45,252791740.0
|
|
2166,2008-06-13,135.09,136.52,134.418,136.15,244727072.0
|
|
2167,2008-06-16,135.5,136.93,135.46,136.23,185832466.0
|
|
2168,2008-06-17,137.05,137.12,135.37,135.57,191743789.0
|
|
2169,2008-06-18,134.63,135.5235,133.71,134.25,266970557.0
|
|
2170,2008-06-19,134.34,135.24,132.0,134.42,304310864.0
|
|
2171,2008-06-20,131.6801,133.09,131.22,131.58,289275675.0
|
|
2172,2008-06-23,132.03,132.23,131.32,131.45,165115667.0
|
|
2173,2008-06-24,131.17,132.44,130.19,131.19,267300600.0
|
|
2174,2008-06-25,131.73,133.4,131.239,131.81,287853822.0
|
|
2175,2008-06-26,130.43,131.42,128.08,128.23,297774971.0
|
|
2176,2008-06-27,128.41,128.86,127.035,127.53,303423342.0
|
|
2177,2008-06-30,127.93,128.91,127.3,127.98,258888157.0
|
|
2178,2008-07-01,126.61,128.47,125.93,128.38,388621949.0
|
|
2179,2008-07-02,128.94,129.16,125.95,126.18,291223193.0
|
|
2180,2008-07-03,127.11,127.11,124.99,126.31,239359650.0
|
|
2181,2008-07-07,126.79,127.34,123.92,125.02,372427205.0
|
|
2182,2008-07-08,124.99,127.39,124.2,127.24,376225357.0
|
|
2183,2008-07-09,127.5,127.74,124.39,124.79,336789772.0
|
|
2184,2008-07-10,124.43,125.79,123.58,125.3,436475660.0
|
|
2185,2008-07-11,123.97,125.9,122.49,123.84,481124589.0
|
|
2186,2008-07-14,123.97,125.5,122.4,122.72,322720839.0
|
|
2187,2008-07-15,121.8,123.49,120.02,120.99,502502423.0
|
|
2188,2008-07-16,121.45,124.57,121.1,123.96,371642870.0
|
|
2189,2008-07-17,125.14,126.26,124.09,125.2,375490518.0
|
|
2190,2008-07-18,126.17,126.4159,125.15,125.98,267030007.0
|
|
2191,2008-07-21,126.51,126.8,125.19,126.05,222862990.0
|
|
2192,2008-07-22,125.15,127.8,124.85,127.48,296904155.0
|
|
2193,2008-07-23,127.89,129.15,127.55,128.17,311698327.0
|
|
2194,2008-07-24,128.34,128.41,125.16,125.51,248634472.0
|
|
2195,2008-07-25,125.51,126.49,125.17,125.48,219130985.0
|
|
2196,2008-07-28,125.51,126.06,123.42,123.64,205202879.0
|
|
2197,2008-07-29,123.98,126.38,123.64,126.28,261505542.0
|
|
2198,2008-07-30,127.11,128.6,126.28,128.53,354709945.0
|
|
2199,2008-07-31,128.53,128.57,126.63,126.83,277402187.0
|
|
2200,2008-08-01,126.83,127.28,125.46,126.16,248703556.0
|
|
2201,2008-08-04,126.04,126.14,124.76,124.99,188251720.0
|
|
2202,2008-08-05,126.02,128.56,124.9736,128.36,251624292.0
|
|
2203,2008-08-06,128.02,129.3,127.48,128.93,209555389.0
|
|
2204,2008-08-07,127.96,129.0549,126.54,127.01,246312455.0
|
|
2205,2008-08-08,126.58,129.93,126.38,129.42,260738000.0
|
|
2206,2008-08-11,129.47,131.51,129.23,130.7,249303876.0
|
|
2207,2008-08-12,130.2801,130.7028,128.73,129.34,212981070.0
|
|
2208,2008-08-13,128.79,129.65,127.67,128.65,256332575.0
|
|
2209,2008-08-14,127.84,130.28,127.75,129.58,239450629.0
|
|
2210,2008-08-15,129.93,130.5,129.3,130.21,181000231.0
|
|
2211,2008-08-18,130.43,130.48,127.66,128.46,171918590.0
|
|
2212,2008-08-19,127.42,128.1181,126.53,127.03,194615850.0
|
|
2213,2008-08-20,127.39,127.95,126.34,127.63,225474538.0
|
|
2214,2008-08-21,126.75,128.44,126.6,127.82,180481602.0
|
|
2215,2008-08-22,128.67,129.65,127.8,129.51,167668243.0
|
|
2216,2008-08-25,128.8,129.65,126.75,126.97,171910769.0
|
|
2217,2008-08-26,127.02,127.87,126.58,127.47,158939603.0
|
|
2218,2008-08-27,127.55,128.83,127.3,128.52,170887362.0
|
|
2219,2008-08-28,129.28,130.34,128.63,130.14,167365131.0
|
|
2220,2008-08-29,129.73,130.14,128.51,128.69,189195597.0
|
|
2221,2008-09-02,130.03,130.71,127.52,128.02,252350270.0
|
|
2222,2008-09-03,127.88,128.5,126.93,127.92,251886207.0
|
|
2223,2008-09-04,126.97,127.23,123.96,124.06,339780772.0
|
|
2224,2008-09-05,123.29,124.95,122.0,124.48,288960737.0
|
|
2225,2008-09-08,128.04,128.24,124.42,127.06,364098251.0
|
|
2226,2008-09-09,127.1,127.36,122.8,123.18,376952604.0
|
|
2227,2008-09-10,123.89,124.9,122.55,123.76,298831462.0
|
|
2228,2008-09-11,122.12,125.74,121.6,125.6,374908970.0
|
|
2229,2008-09-12,124.29,126.21,123.83,126.2,297561353.0
|
|
2230,2008-09-15,121.63,125.652,119.89,120.0,482835941.0
|
|
2231,2008-09-16,117.2,122.32,117.0,121.99,566713977.0
|
|
2232,2008-09-17,119.64,121.8517,116.0,116.7,621356486.0
|
|
2233,2008-09-18,116.61,121.79,113.8,120.18,757267826.0
|
|
2234,2008-09-19,126.7,128.0,116.52,124.4883,501068436.0
|
|
2235,2008-09-22,124.4505,124.75,120.36,121.14,247399928.0
|
|
2236,2008-09-23,120.85,122.02,118.28,118.5,326857341.0
|
|
2237,2008-09-24,119.35,120.0,117.79,118.93,311649569.0
|
|
2238,2008-09-25,119.4,121.91,118.4369,120.77,326805141.0
|
|
2239,2008-09-26,118.83,121.5,118.51,120.96,285775565.0
|
|
2240,2008-09-29,119.18,121.18,110.52,111.5,445447938.0
|
|
2241,2008-09-30,113.51,116.8,110.5321,116.2,327997954.0
|
|
2242,2008-10-01,115.27,116.69,113.95,116.17,332771406.0
|
|
2243,2008-10-02,114.95,115.11,111.06,111.9,365183305.0
|
|
2244,2008-10-03,111.85,115.45,109.68,110.21,461781542.0
|
|
2245,2008-10-06,107.15,107.62,100.64,104.88,610399257.0
|
|
2246,2008-10-07,104.72,107.33,99.65,100.25,539959556.0
|
|
2247,2008-10-08,100.03,102.18,96.81,97.6,725271016.0
|
|
2248,2008-10-09,99.66,100.62,90.25,90.92,530762021.0
|
|
2249,2008-10-10,86.76,93.94,83.58,88.82,870857977.0
|
|
2250,2008-10-13,93.87,101.35,89.9479,101.22,455180269.0
|
|
2251,2008-10-14,104.7,105.53,97.11,99.85,546320267.0
|
|
2252,2008-10-15,97.46,97.8,89.71,90.2,483925672.0
|
|
2253,2008-10-16,91.29,94.77,86.54,93.85,708518828.0
|
|
2254,2008-10-17,91.99,98.59,91.65,93.29,476615983.0
|
|
2255,2008-10-20,95.35,99.1,94.0895,98.9,321075543.0
|
|
2256,2008-10-21,96.97,98.64,95.22,96.02,356261290.0
|
|
2257,2008-10-22,93.2,95.86,87.53,90.55,515569303.0
|
|
2258,2008-10-23,90.29,92.45,85.81,91.64,634468331.0
|
|
2259,2008-10-24,84.06,89.92,84.0,87.02,545622915.0
|
|
2260,2008-10-27,85.97,89.51,83.7,83.8,396946930.0
|
|
2261,2008-10-28,87.34,94.24,84.53,93.9,639411346.0
|
|
2262,2008-10-29,93.77,97.17,92.1,93.05,531256108.0
|
|
2263,2008-10-30,95.78,96.54,92.9,96.2,414388958.0
|
|
2264,2008-10-31,95.08,98.57,94.48,96.83,411387644.0
|
|
2265,2008-11-03,96.83,97.69,95.95,97.16,205376605.0
|
|
2266,2008-11-04,99.06,100.86,96.7142,100.5,346788738.0
|
|
2267,2008-11-05,99.2,100.7114,95.0,96.1,387927185.0
|
|
2268,2008-11-06,94.46,95.44,90.06,90.81,477615992.0
|
|
2269,2008-11-07,91.65,94.0,90.5,93.85,380357184.0
|
|
2270,2008-11-10,95.21,95.53,90.92,92.49,298651777.0
|
|
2271,2008-11-11,90.76,92.1377,88.65,89.71,418360147.0
|
|
2272,2008-11-12,88.23,90.1516,85.12,85.75,454008350.0
|
|
2273,2008-11-13,86.13,91.73,82.09,91.0,753079103.0
|
|
2274,2008-11-14,89.41,92.06,86.52,86.52,539193241.0
|
|
2275,2008-11-17,86.38,88.56,85.16,85.5,415318130.0
|
|
2276,2008-11-18,85.15,87.22,82.91,87.05,523281487.0
|
|
2277,2008-11-19,85.91,86.87,80.92,81.64,558252480.0
|
|
2278,2008-11-20,80.13,82.51,75.05,75.49,813477335.0
|
|
2279,2008-11-21,75.45,80.9,74.34,79.52,718310570.0
|
|
2280,2008-11-24,81.92,86.985,80.3614,85.22,520046258.0
|
|
2281,2008-11-25,87.3,87.51,83.82,85.82,454059696.0
|
|
2282,2008-11-26,84.3,89.19,84.24,89.05,370089726.0
|
|
2283,2008-11-28,88.63,90.13,88.48,90.09,119905331.0
|
|
2284,2008-12-01,87.51,87.55,81.86,82.11,369681246.0
|
|
2285,2008-12-02,83.47,85.49,82.038,85.27,468863877.0
|
|
2286,2008-12-03,83.4,87.83,83.14,87.32,519839236.0
|
|
2287,2008-12-04,86.06,88.05,83.74,85.3,444020677.0
|
|
2288,2008-12-05,83.65,88.42,82.24,87.93,471892354.0
|
|
2289,2008-12-08,90.34,92.38,88.0815,91.0,412694952.0
|
|
2290,2008-12-09,90.37,92.13,88.98,89.5,370642638.0
|
|
2291,2008-12-10,90.32,91.36,89.0,90.11,396143585.0
|
|
2292,2008-12-11,89.54,91.0,87.37,87.94,364457079.0
|
|
2293,2008-12-12,85.55,89.07,85.2,88.99,415053764.0
|
|
2294,2008-12-15,89.02,89.15,86.29,87.75,256647215.0
|
|
2295,2008-12-16,88.3,92.02,88.18,91.88,376324432.0
|
|
2296,2008-12-17,90.84,92.43,90.06,90.99,282787426.0
|
|
2297,2008-12-18,91.4,91.67,88.21,89.29,374495478.0
|
|
2298,2008-12-19,90.28,90.62,88.09,88.19,301456017.0
|
|
2299,2008-12-22,88.58,88.67,85.49,87.06,243804327.0
|
|
2300,2008-12-23,87.53,87.93,85.8,86.16,221650802.0
|
|
2301,2008-12-24,86.45,86.87,86.0,86.66,62142421.0
|
|
2302,2008-12-26,87.24,87.3,86.5,87.16,74769585.0
|
|
2303,2008-12-29,87.24,87.33,85.6,86.91,128007710.0
|
|
2304,2008-12-30,87.51,89.05,86.8766,88.97,168196124.0
|
|
2305,2008-12-31,89.08,90.97,88.87,90.24,194058727.0
|
|
2306,2009-01-02,90.44,93.44,89.85,92.96,227574851.0
|
|
2307,2009-01-05,92.63,94.5533,91.89,92.85,240167838.0
|
|
2308,2009-01-06,93.64,94.45,92.68,93.47,328120464.0
|
|
2309,2009-01-07,92.0,92.26,90.2,90.67,280848054.0
|
|
2310,2009-01-08,90.16,91.09,89.67,91.042,263622882.0
|
|
2311,2009-01-09,91.16,91.32,85.36,89.09,330889745.0
|
|
2312,2009-01-12,88.84,88.91,86.41,86.95,277659863.0
|
|
2313,2009-01-13,86.73,87.88,86.2,87.11,356324815.0
|
|
2314,2009-01-14,85.54,85.75,83.16,84.37,435530983.0
|
|
2315,2009-01-15,84.11,85.25,81.72,84.4,532778290.0
|
|
2316,2009-01-16,85.87,85.9876,83.05,85.06,399211493.0
|
|
2317,2009-01-20,84.24,85.059,80.05,80.57,419664301.0
|
|
2318,2009-01-21,80.57,84.24,80.47,84.05,364250777.0
|
|
2319,2009-01-22,82.42,84.04,81.17,82.75,427583440.0
|
|
2320,2009-01-23,80.89,83.99,80.57,83.11,386752786.0
|
|
2321,2009-01-26,83.59,85.36,82.81,83.68,317953303.0
|
|
2322,2009-01-27,84.12,85.15,83.3,84.53,273709620.0
|
|
2323,2009-01-28,86.4,87.95,86.07,87.39,329977024.0
|
|
2324,2009-01-29,86.11,87.4901,84.47,84.55,302530567.0
|
|
2325,2009-01-30,85.0,85.4,82.21,82.83,383324555.0
|
|
2326,2009-02-02,81.58,83.18,81.31,82.58,288003047.0
|
|
2327,2009-02-03,83.1,84.36,82.22,83.74,278396029.0
|
|
2328,2009-02-04,84.31,85.37,83.04,83.33,322752440.0
|
|
2329,2009-02-05,82.68,85.29,77.73,84.57,417494883.0
|
|
2330,2009-02-06,84.86,87.34,84.68,86.979,365831528.0
|
|
2331,2009-02-09,86.96,87.74,86.32,87.1,239393587.0
|
|
2332,2009-02-10,86.28,87.03,82.45,83.11,535940367.0
|
|
2333,2009-02-11,83.45,84.05,82.4,83.6,324416098.0
|
|
2334,2009-02-12,82.17,83.82,81.05,83.66,468865980.0
|
|
2335,2009-02-13,83.55,84.24,82.74,82.76,293817504.0
|
|
2336,2009-02-17,80.15,82.958,79.17,79.22,478524612.0
|
|
2337,2009-02-18,79.8,79.94,78.28,79.03,362497202.0
|
|
2338,2009-02-19,79.87,80.15,78.02,78.181,315773999.0
|
|
2339,2009-02-20,76.72,78.34,75.77,77.42,477041366.0
|
|
2340,2009-02-23,78.24,78.27,74.59,74.65,379086173.0
|
|
2341,2009-02-24,75.31,77.95,74.7003,77.48,426169754.0
|
|
2342,2009-02-25,77.14,78.42,75.63,76.872,461739911.0
|
|
2343,2009-02-26,77.79,79.6667,75.53,75.62,363126286.0
|
|
2344,2009-02-27,74.04,75.6872,73.81,73.93,470494185.0
|
|
2345,2009-03-02,72.49,73.9169,70.37,70.6,426249329.0
|
|
2346,2009-03-03,71.605,71.7,69.64,70.07,443389486.0
|
|
2347,2009-03-04,71.23,72.87,70.0729,71.73,461950167.0
|
|
2348,2009-03-05,70.07,71.73,68.17,68.8,485171194.0
|
|
2349,2009-03-06,69.42,70.45,67.1,68.92,490404778.0
|
|
2350,2009-03-09,67.95,70.0,67.73,68.11,379711722.0
|
|
2351,2009-03-10,69.48,72.37,69.37,72.17,405911222.0
|
|
2352,2009-03-11,73.0,73.75,71.83,72.64,356638292.0
|
|
2353,2009-03-12,72.63,75.75,71.97,75.5,409624315.0
|
|
2354,2009-03-13,76.01,76.98,74.73,76.09,336811029.0
|
|
2355,2009-03-16,76.95,77.97,75.81,75.86,360365503.0
|
|
2356,2009-03-17,76.05,78.36,75.45,78.18,356814766.0
|
|
2357,2009-03-18,77.81,80.9,77.07,79.93,473242484.0
|
|
2358,2009-03-19,80.94,81.0,78.69,78.94,428450015.0
|
|
2359,2009-03-20,78.76,78.91,76.53,76.71,371061966.0
|
|
2360,2009-03-23,78.74,82.29,78.31,82.24,419905046.0
|
|
2361,2009-03-24,81.24,82.36,80.51,80.71,330212613.0
|
|
2362,2009-03-25,81.23,82.7,79.06,81.45,441733852.0
|
|
2363,2009-03-26,82.25,83.3,81.32,83.11,421551878.0
|
|
2364,2009-03-27,82.05,82.53,81.31,81.61,322248678.0
|
|
2365,2009-03-30,79.8,79.87,77.96,78.79,323880586.0
|
|
2366,2009-03-31,79.56,81.08,79.05,79.52,363786109.0
|
|
2367,2009-04-01,78.53,81.42,78.33,81.06,376626878.0
|
|
2368,2009-04-02,83.08,84.61,81.1296,83.43,476036361.0
|
|
2369,2009-04-03,83.49,84.28,82.67,84.26,284513442.0
|
|
2370,2009-04-06,83.34,84.2747,82.29,83.6,264719415.0
|
|
2371,2009-04-07,82.25,82.65,81.51,81.65,258933179.0
|
|
2372,2009-04-08,82.06,82.94,81.54,82.53,230170550.0
|
|
2373,2009-04-09,84.67,85.82,84.33,85.81,269538224.0
|
|
2374,2009-04-13,84.92,86.54,84.58,85.83,224716572.0
|
|
2375,2009-04-14,85.03,85.76,84.08,84.35,276072029.0
|
|
2376,2009-04-15,83.84,85.42,83.61,85.25,250572379.0
|
|
2377,2009-04-16,85.93,87.15,84.77,86.5,335066181.0
|
|
2378,2009-04-17,86.83,87.65,86.14,87.08,258581358.0
|
|
2379,2009-04-20,85.54,87.0489,83.34,83.43,293554081.0
|
|
2380,2009-04-21,82.82,85.13,82.75,85.06,300323260.0
|
|
2381,2009-04-22,84.29,86.34,84.07,84.54,340224990.0
|
|
2382,2009-04-23,84.71,85.42,83.63,85.37,324804294.0
|
|
2383,2009-04-24,86.03,87.31,85.69,86.66,287628264.0
|
|
2384,2009-04-27,85.68,87.01,85.54,85.84,289397455.0
|
|
2385,2009-04-28,84.97,86.59,84.76,85.57,247591099.0
|
|
2386,2009-04-29,86.52,88.36,86.3,87.39,311308169.0
|
|
2387,2009-04-30,88.55,89.02,86.92,87.42,301166900.0
|
|
2388,2009-05-01,87.44,88.21,86.72,87.89,235659700.0
|
|
2389,2009-05-04,88.55,90.94,88.38,90.88,286536737.0
|
|
2390,2009-05-05,90.57,90.93,89.84,90.57,242921239.0
|
|
2391,2009-05-06,91.68,92.2,90.61,92.141,291487231.0
|
|
2392,2009-05-07,93.01,93.15,90.28,90.86,317553938.0
|
|
2393,2009-05-08,92.03,93.22,90.911,92.98,299020830.0
|
|
2394,2009-05-11,91.7,92.11,91.04,91.24,247656018.0
|
|
2395,2009-05-12,91.63,91.83,89.85,90.97,282239884.0
|
|
2396,2009-05-13,89.74,90.01,88.5,88.68,269388996.0
|
|
2397,2009-05-14,88.72,90.12,88.5,89.44,259883802.0
|
|
2398,2009-05-15,89.37,90.0,88.15,88.71,271441520.0
|
|
2399,2009-05-18,89.55,91.34,88.5702,91.23,241442715.0
|
|
2400,2009-05-19,91.18,91.97,90.81,91.12,205780685.0
|
|
2401,2009-05-20,91.95,92.8,90.41,90.51,285446516.0
|
|
2402,2009-05-21,89.46,89.8,88.26,89.21,258425694.0
|
|
2403,2009-05-22,89.46,90.0,88.68,89.02,166776812.0
|
|
2404,2009-05-26,88.36,91.56,88.32,91.3,236170425.0
|
|
2405,2009-05-27,91.44,91.75,89.53,89.67,245992849.0
|
|
2406,2009-05-28,90.46,91.34,89.1,90.92,289021019.0
|
|
2407,2009-05-29,91.42,93.7,90.68,92.53,258305908.0
|
|
2408,2009-06-01,93.67,95.17,93.43,94.77,276110953.0
|
|
2409,2009-06-02,94.4,95.37,87.53,94.85,230527013.0
|
|
2410,2009-06-03,94.04,94.13,92.76,93.65,235289218.0
|
|
2411,2009-06-04,94.0,94.67,93.3,94.53,209873034.0
|
|
2412,2009-06-05,95.49,95.67,93.8,94.55,284218024.0
|
|
2413,2009-06-08,93.84,95.1,93.04,94.16,238478385.0
|
|
2414,2009-06-09,94.69,95.145,94.02,94.64,224920839.0
|
|
2415,2009-06-10,95.48,95.49,93.19,94.4,295688462.0
|
|
2416,2009-06-11,94.58,96.11,94.56,94.82,275256357.0
|
|
2417,2009-06-12,94.4,95.14,94.0,95.08,184350978.0
|
|
2418,2009-06-15,93.96,94.02,92.4,92.9,224111949.0
|
|
2419,2009-06-16,93.23,93.29,91.58,91.64,226994852.0
|
|
2420,2009-06-17,91.6,92.33,90.83,91.55,223321595.0
|
|
2421,2009-06-18,91.69,92.67,91.25,92.219,211390567.0
|
|
2422,2009-06-19,92.58,92.7,91.52,92.04,213365096.0
|
|
2423,2009-06-22,91.14,91.19,89.25,89.28,247224571.0
|
|
2424,2009-06-23,89.47,89.88,88.85,89.35,188140012.0
|
|
2425,2009-06-24,90.16,91.08,89.6,90.118,211503336.0
|
|
2426,2009-06-25,89.67,92.17,89.57,92.08,279314298.0
|
|
2427,2009-06-26,91.77,92.24,91.27,91.84,167557494.0
|
|
2428,2009-06-29,92.11,92.82,91.6,92.7,168363783.0
|
|
2429,2009-06-30,92.72,93.06,91.27,91.95,228806901.0
|
|
2430,2009-07-01,92.34,93.23,92.21,92.33,172952955.0
|
|
2431,2009-07-02,91.13,92.3624,89.76,89.81,211592202.0
|
|
2432,2009-07-06,88.94,89.93,88.66,89.8,170538119.0
|
|
2433,2009-07-07,89.71,89.82,88.0,88.06,198453846.0
|
|
2434,2009-07-08,88.59,88.8,87.0,88.0,247909246.0
|
|
2435,2009-07-09,88.61,88.9,87.91,88.17,163739745.0
|
|
2436,2009-07-10,87.7,88.49,87.35,87.96,173456421.0
|
|
2437,2009-07-13,88.31,90.17,87.59,90.102,217056090.0
|
|
2438,2009-07-14,90.38,90.69,89.73,90.61,181264045.0
|
|
2439,2009-07-15,91.81,93.51,90.6795,93.26,219903891.0
|
|
2440,2009-07-16,93.0,94.51,92.82,93.11,231147176.0
|
|
2441,2009-07-17,94.06,94.32,93.54,94.13,138481904.0
|
|
2442,2009-07-20,94.68,95.29,94.19,95.131,164062221.0
|
|
2443,2009-07-21,95.87,95.9,94.42,95.57,217361975.0
|
|
2444,2009-07-22,94.96,96.13,94.89,95.55,195935187.0
|
|
2445,2009-07-23,95.61,98.08,95.53,97.661,258417363.0
|
|
2446,2009-07-24,97.415,98.14,96.69,98.06,153864874.0
|
|
2447,2009-07-27,97.88,98.4,97.34,98.35,158935828.0
|
|
2448,2009-07-28,97.66,98.37,97.06,97.89,186523144.0
|
|
2449,2009-07-29,97.44,98.088,96.98,97.652,194227337.0
|
|
2450,2009-07-30,98.83,99.83,98.6,98.67,225383009.0
|
|
2451,2009-07-31,98.65,99.47,98.38,98.81,207299914.0
|
|
2452,2009-08-03,99.85,100.53,99.31,100.44,175643135.0
|
|
2453,2009-08-04,99.99,100.84,99.78,100.7,176580411.0
|
|
2454,2009-08-05,100.77,100.86,99.58,100.41,184659827.0
|
|
2455,2009-08-06,100.87,101.02,99.42,99.89,193088720.0
|
|
2456,2009-08-07,100.94,102.03,100.39,101.2,220633441.0
|
|
2457,2009-08-10,100.74,101.22,100.27,100.99,130710051.0
|
|
2458,2009-08-11,100.54,100.61,99.46,99.73,157253326.0
|
|
2459,2009-08-12,99.56,101.56,99.51,100.8,218768068.0
|
|
2460,2009-08-13,101.26,101.61,100.26,101.57,176348696.0
|
|
2461,2009-08-14,101.52,101.6,99.7,100.79,199609230.0
|
|
2462,2009-08-17,98.85,98.95,98.11,98.31,237606971.0
|
|
2463,2009-08-18,98.53,99.44,98.35,99.09,173394808.0
|
|
2464,2009-08-19,98.31,100.3,98.21,99.96,192322758.0
|
|
2465,2009-08-20,100.09,101.22,99.87,100.99,174019754.0
|
|
2466,2009-08-21,101.82,103.13,101.62,102.97,224481712.0
|
|
2467,2009-08-24,103.39,103.95,102.59,102.96,191086298.0
|
|
2468,2009-08-25,103.37,104.26,102.94,103.16,214741611.0
|
|
2469,2009-08-26,102.84,103.64,102.49,103.17,194362184.0
|
|
2470,2009-08-27,103.11,103.72,101.94,103.4,195919237.0
|
|
2471,2009-08-28,104.23,104.35,102.67,103.38,146968559.0
|
|
2472,2009-08-31,102.37,102.58,101.79,102.46,175920166.0
|
|
2473,2009-09-01,101.95,103.24,99.99,100.2,321139674.0
|
|
2474,2009-09-02,99.78,100.44,99.57,99.82,171595734.0
|
|
2475,2009-09-03,100.4,100.77,99.59,100.65,143353943.0
|
|
2476,2009-09-04,100.85,102.09,100.55,102.06,142610925.0
|
|
2477,2009-09-08,103.0,103.05,102.39,102.94,132787933.0
|
|
2478,2009-09-09,103.12,104.08,102.8,103.73,154517727.0
|
|
2479,2009-09-10,103.8,104.86,103.22,104.79,162734139.0
|
|
2480,2009-09-11,104.99,105.3,104.28,104.77,152271892.0
|
|
2481,2009-09-14,103.88,105.46,103.15,105.28,149475433.0
|
|
2482,2009-09-15,105.45,106.11,104.76,105.72,196641230.0
|
|
2483,2009-09-16,106.1,107.34,105.73,107.32,206052265.0
|
|
2484,2009-09-17,107.17,108.06,106.57,107.16,229170848.0
|
|
2485,2009-09-18,107.15,107.16,106.36,106.72,153772521.0
|
|
2486,2009-09-21,105.89,107.0,105.66,106.45,151779803.0
|
|
2487,2009-09-22,107.08,107.37,106.6,107.07,142758309.0
|
|
2488,2009-09-23,107.32,108.03,105.99,106.18,225779284.0
|
|
2489,2009-09-24,106.41,106.64,104.55,105.01,228505460.0
|
|
2490,2009-09-25,104.78,105.36,104.09,104.45,204011044.0
|
|
2491,2009-09-28,104.85,106.55,104.83,106.32,118163102.0
|
|
2492,2009-09-29,106.51,107.02,105.78,106.0,133557970.0
|
|
2493,2009-09-30,106.36,106.46,104.62,105.59,254033114.0
|
|
2494,2009-10-01,103.0,105.73,102.95,102.97,281762734.0
|
|
2495,2009-10-02,102.02,103.1,101.99,102.49,224706451.0
|
|
2496,2009-10-05,102.9,104.32,102.6,104.02,149790746.0
|
|
2497,2009-10-06,104.77,106.11,104.71,105.51,202430282.0
|
|
2498,2009-10-07,105.27,105.91,105.07,105.8,158928504.0
|
|
2499,2009-10-08,106.55,107.17,105.85,106.61,183181713.0
|
|
2500,2009-10-09,106.64,107.26,106.36,107.26,134971477.0
|
|
2501,2009-10-12,107.76,108.09,107.28,107.68,117910827.0
|
|
2502,2009-10-13,107.39,107.71,106.76,107.46,157418511.0
|
|
2503,2009-10-14,108.72,109.42,107.42,109.31,191341839.0
|
|
2504,2009-10-15,108.78,109.71,108.73,109.71,173793776.0
|
|
2505,2009-10-16,108.8,109.27,108.23,108.89,192006233.0
|
|
2506,2009-10-19,109.07,110.13,108.73,109.79,159347056.0
|
|
2507,2009-10-20,109.95,109.99,108.68,109.21,180823274.0
|
|
2508,2009-10-21,109.04,110.31,108.15,108.23,225309382.0
|
|
2509,2009-10-22,108.19,109.68,107.5,109.33,238188816.0
|
|
2510,2009-10-23,109.69,109.76,107.63,108.08,239925670.0
|
|
2511,2009-10-26,108.2,109.31,106.61,106.91,241662450.0
|
|
2512,2009-10-27,107.03,107.39,106.16,106.42,252540139.0
|
|
2513,2009-10-28,106.15,106.48,104.35,104.41,248531297.0
|
|
2514,2009-10-29,105.19,106.86,104.94,106.65,198013284.0
|
|
2515,2009-10-30,106.3,106.62,103.44,103.56,325534258.0
|
|
2516,2009-11-02,104.13,105.41,103.08,104.32,254151475.0
|
|
2517,2009-11-03,103.74,104.8,103.54,104.65,228290890.0
|
|
2518,2009-11-04,105.51,106.33,104.65,104.92,247439191.0
|
|
2519,2009-11-05,105.66,106.88,105.44,106.85,179810733.0
|
|
2520,2009-11-06,106.26,107.4,106.05,107.13,170909597.0
|
|
2521,2009-11-09,107.95,109.63,107.87,109.57,159329968.0
|
|
2522,2009-11-10,109.31,109.93,108.97,109.59,171641411.0
|
|
2523,2009-11-11,110.31,110.82,109.62,110.15,169316202.0
|
|
2524,2009-11-12,110.0,110.57,108.75,109.03,157056118.0
|
|
2525,2009-11-13,109.31,110.09,108.75,109.62,150936223.0
|
|
2526,2009-11-16,110.38,111.69,110.32,111.21,210844976.0
|
|
2527,2009-11-17,110.92,111.39,110.5,111.34,146909664.0
|
|
2528,2009-11-18,111.26,111.43,110.57,111.27,156306393.0
|
|
2529,2009-11-19,110.51,111.31,109.13,109.82,208639978.0
|
|
2530,2009-11-20,109.25,109.76,109.01,109.43,134167825.0
|
|
2531,2009-11-23,110.72,111.74,110.6,110.82,147903660.0
|
|
2532,2009-11-24,111.0,111.2,110.01,110.99,138293830.0
|
|
2533,2009-11-25,111.17,111.5,110.82,111.38,109564770.0
|
|
2534,2009-11-27,108.4,110.32,108.29,109.57,126001795.0
|
|
2535,2009-11-30,109.48,110.2,108.12,109.94,160662425.0
|
|
2536,2009-12-01,110.92,111.66,110.73,111.3,159532424.0
|
|
2537,2009-12-02,111.28,112.01,110.92,111.25,131843464.0
|
|
2538,2009-12-03,111.55,112.18,110.29,110.38,167038303.0
|
|
2539,2009-12-04,111.84,112.38,110.04,111.01,274875662.0
|
|
2540,2009-12-07,110.91,111.53,110.49,110.84,127766350.0
|
|
2541,2009-12-08,110.04,110.77,109.27,109.61,169715623.0
|
|
2542,2009-12-09,109.58,110.18,109.02,110.02,154961652.0
|
|
2543,2009-12-10,110.7,111.12,110.45,110.64,137957786.0
|
|
2544,2009-12-11,111.11,111.36,110.61,111.11,124798122.0
|
|
2545,2009-12-14,111.87,112.0,111.13,111.87,106654631.0
|
|
2546,2009-12-15,111.46,111.92,111.0,111.35,120349844.0
|
|
2547,2009-12-16,111.8,112.13,111.27,111.52,155069441.0
|
|
2548,2009-12-17,110.72,110.93,110.08,110.18,183277623.0
|
|
2549,2009-12-18,110.2,110.3,109.28,110.21,172641677.0
|
|
2550,2009-12-21,110.76,111.7,110.76,111.33,117939912.0
|
|
2551,2009-12-22,111.57,111.97,111.43,111.73,91672192.0
|
|
2552,2009-12-23,112.0,112.11,111.5,111.95,111740397.0
|
|
2553,2009-12-24,112.19,112.6,112.0,112.48,39677470.0
|
|
2554,2009-12-28,112.9,112.99,112.32,112.72,87374107.0
|
|
2555,2009-12-29,113.01,113.03,112.55,112.56,80506177.0
|
|
2556,2009-12-30,112.23,112.65,112.17,112.52,72969976.0
|
|
2557,2009-12-31,112.77,112.8,111.39,111.44,90153924.0
|
|
2558,2010-01-04,112.37,113.39,111.51,113.33,118857369.0
|
|
2559,2010-01-05,113.26,113.68,112.85,113.63,111519230.0
|
|
2560,2010-01-06,113.52,113.99,113.43,113.71,116017127.0
|
|
2561,2010-01-07,113.5,114.33,113.18,114.19,130502017.0
|
|
2562,2010-01-08,113.89,114.62,113.66,114.57,126357911.0
|
|
2563,2010-01-11,115.08,115.13,114.24,114.73,105905179.0
|
|
2564,2010-01-12,113.97,114.21,113.22,113.66,166498092.0
|
|
2565,2010-01-13,113.95,114.94,113.37,114.62,161730350.0
|
|
2566,2010-01-14,114.49,115.14,114.42,114.93,115646960.0
|
|
2567,2010-01-15,114.73,114.84,113.2,113.64,212252769.0
|
|
2568,2010-01-19,113.62,115.13,113.59,115.06,138671890.0
|
|
2569,2010-01-20,114.28,114.45,112.98,113.89,216330645.0
|
|
2570,2010-01-21,113.92,114.27,111.56,111.7,344747028.0
|
|
2571,2010-01-22,111.2,111.74,109.09,109.21,345627282.0
|
|
2572,2010-01-25,110.21,110.41,109.41,109.77,186751367.0
|
|
2573,2010-01-26,109.34,110.47,109.04,109.31,210788669.0
|
|
2574,2010-01-27,109.17,110.08,108.33,109.83,271482263.0
|
|
2575,2010-01-28,110.19,110.25,107.91,108.57,315523641.0
|
|
2576,2010-01-29,109.04,109.8,107.22,107.39,310523229.0
|
|
2577,2010-02-01,108.15,109.07,107.5,109.06,187376305.0
|
|
2578,2010-02-02,109.26,110.59,108.88,110.38,216202000.0
|
|
2579,2010-02-03,109.88,110.48,109.51,109.83,172541928.0
|
|
2580,2010-02-04,108.98,109.03,106.42,106.44,356204273.0
|
|
2581,2010-02-05,106.56,106.88,104.58,106.66,493483874.0
|
|
2582,2010-02-08,106.74,107.33,105.81,105.89,223943088.0
|
|
2583,2010-02-09,107.13,108.15,106.27,107.22,337698759.0
|
|
2584,2010-02-10,107.05,107.6,106.11,107.01,240337447.0
|
|
2585,2010-02-11,106.87,108.25,106.25,108.13,223348428.0
|
|
2586,2010-02-12,106.99,108.1,106.51,108.04,304335521.0
|
|
2587,2010-02-16,108.86,109.85,107.82,109.74,159025359.0
|
|
2588,2010-02-17,110.27,110.41,109.74,110.26,168609976.0
|
|
2589,2010-02-18,110.08,111.14,110.04,110.91,192806015.0
|
|
2590,2010-02-19,110.62,111.57,110.36,111.14,215567204.0
|
|
2591,2010-02-22,111.55,111.58,110.83,111.16,132148949.0
|
|
2592,2010-02-23,110.86,111.2,109.52,109.81,206922860.0
|
|
2593,2010-02-24,110.14,111.0,109.86,110.82,176170766.0
|
|
2594,2010-02-25,109.24,110.75,108.94,110.67,259023227.0
|
|
2595,2010-02-26,110.77,111.12,110.11,110.74,173425228.0
|
|
2596,2010-03-01,111.2,112.0,111.17,111.89,147507319.0
|
|
2597,2010-03-02,112.37,112.74,112.0,112.2,160920705.0
|
|
2598,2010-03-03,112.49,112.97,112.02,112.3,150552463.0
|
|
2599,2010-03-04,112.45,112.8,112.03,112.64,135526954.0
|
|
2600,2010-03-05,113.37,114.34,113.1,114.25,176047042.0
|
|
2601,2010-03-08,114.26,114.52,114.07,114.27,114525089.0
|
|
2602,2010-03-09,113.93,114.99,113.87,114.46,154378793.0
|
|
2603,2010-03-10,114.51,115.28,114.41,114.97,185854165.0
|
|
2604,2010-03-11,114.7,115.48,114.35,115.45,160381449.0
|
|
2605,2010-03-12,115.95,115.97,115.14,115.46,161925254.0
|
|
2606,2010-03-15,115.26,115.57,114.6,115.49,146532076.0
|
|
2607,2010-03-16,115.81,116.52,115.49,116.41,168561421.0
|
|
2608,2010-03-17,116.76,117.48,116.42,117.1,177203017.0
|
|
2609,2010-03-18,117.11,117.27,116.57,117.04,170817.0
|
|
2610,2010-03-19,115.97,117.29,115.52,115.97,226519190.0
|
|
2611,2010-03-22,115.31,116.8,115.24,116.59,184083906.0
|
|
2612,2010-03-23,116.76,117.51,116.38,117.41,182625254.0
|
|
2613,2010-03-24,116.97,117.43,115.58,116.84,196061714.0
|
|
2614,2010-03-25,117.63,118.17,116.51,116.65,223197727.0
|
|
2615,2010-03-26,116.87,117.42,116.12,116.58,205625701.0
|
|
2616,2010-03-29,117.17,117.53,116.69,117.32,134431758.0
|
|
2617,2010-03-30,117.46,117.83,116.91,117.4,145681592.0
|
|
2618,2010-03-31,116.95,117.52,116.61,117.0,160932206.0
|
|
2619,2010-04-01,117.8,118.25,117.1,117.8,161083608.0
|
|
2620,2010-04-05,118.25,118.84,117.92,118.76,105621743.0
|
|
2621,2010-04-06,118.42,119.25,118.29,119.04,110194919.0
|
|
2622,2010-04-07,118.8,119.36,117.81,118.36,184432309.0
|
|
2623,2010-04-08,117.95,118.97,117.6,118.77,158495871.0
|
|
2624,2010-04-09,119.02,119.6,118.8,119.55,132701705.0
|
|
2625,2010-04-12,119.7,120.05,119.56,119.74,110200946.0
|
|
2626,2010-04-13,119.62,120.04,119.0,119.83,121901060.0
|
|
2627,2010-04-14,120.27,121.19,120.08,121.19,161608989.0
|
|
2628,2010-04-15,120.99,121.57,120.95,121.29,144514805.0
|
|
2629,2010-04-16,120.86,121.29,118.75,119.36,366379413.0
|
|
2630,2010-04-19,119.01,119.93,118.47,119.81,217625461.0
|
|
2631,2010-04-20,120.56,120.98,119.87,120.88,157457380.0
|
|
2632,2010-04-21,120.95,121.23,119.99,120.66,192782906.0
|
|
2633,2010-04-22,119.81,121.17,119.12,121.02,239108192.0
|
|
2634,2010-04-23,120.94,121.86,120.63,121.81,177262089.0
|
|
2635,2010-04-26,121.85,122.12,121.23,121.35,143347665.0
|
|
2636,2010-04-27,120.65,121.34,118.25,118.48,355560974.0
|
|
2637,2010-04-28,119.05,119.68,118.27,119.38,300539227.0
|
|
2638,2010-04-29,120.1,121.11,120.07,120.86,193598705.0
|
|
2639,2010-04-30,120.88,121.01,118.78,118.81,269859816.0
|
|
2640,2010-05-03,119.38,120.68,119.2,120.35,182672396.0
|
|
2641,2010-05-04,119.01,119.03,116.92,117.52,360072452.0
|
|
2642,2010-05-05,116.56,117.8,115.97,116.82,328745969.0
|
|
2643,2010-05-06,116.26,117.0,105.0,112.942,636121805.0
|
|
2644,2010-05-07,112.64,113.77,109.41,111.26,636806832.0
|
|
2645,2010-05-10,115.81,116.65,114.91,116.16,395942202.0
|
|
2646,2010-05-11,115.07,117.36,114.91,115.83,314227758.0
|
|
2647,2010-05-12,116.29,117.62,116.09,117.45,235346103.0
|
|
2648,2010-05-13,117.13,117.68,115.89,115.99,234328751.0
|
|
2649,2010-05-14,115.12,115.33,112.87,113.89,345536506.0
|
|
2650,2010-05-17,114.2,114.52,111.77,113.95,325702142.0
|
|
2651,2010-05-18,114.88,115.22,112.03,112.4,360122928.0
|
|
2652,2010-05-19,111.77,112.77,110.36,111.76,394353890.0
|
|
2653,2010-05-20,109.38,109.89,107.47,107.54,529155816.0
|
|
2654,2010-05-21,105.91,109.38,105.36,109.11,500625583.0
|
|
2655,2010-05-24,108.52,109.39,107.61,107.71,269079858.0
|
|
2656,2010-05-25,105.11,107.87,104.38,107.82,395832912.0
|
|
2657,2010-05-26,108.48,109.47,106.85,107.17,348931025.0
|
|
2658,2010-05-27,109.19,110.8,108.78,110.76,300394583.0
|
|
2659,2010-05-28,110.64,110.72,108.85,109.37,297534031.0
|
|
2660,2010-06-01,108.35,109.95,107.37,107.53,277410545.0
|
|
2661,2010-06-02,108.08,110.34,107.51,110.33,240010348.0
|
|
2662,2010-06-03,110.65,111.06,109.58,110.71,226453184.0
|
|
2663,2010-06-04,108.61,109.33,106.46,106.82,395563854.0
|
|
2664,2010-06-07,107.2,107.61,105.41,105.49,264299273.0
|
|
2665,2010-06-08,105.57,106.83,104.65,106.62,357532564.0
|
|
2666,2010-06-09,107.24,108.28,105.6,106.05,267756304.0
|
|
2667,2010-06-10,107.86,109.28,106.04,109.15,317694394.0
|
|
2668,2010-06-11,108.19,109.75,108.12,109.68,214061156.0
|
|
2669,2010-06-14,110.52,111.12,109.4,109.51,206968051.0
|
|
2670,2010-06-15,110.28,112.1,110.09,112.0,237669665.0
|
|
2671,2010-06-16,111.42,112.42,111.2,111.96,216095034.0
|
|
2672,2010-06-17,112.28,112.33,111.05,112.14,263055167.0
|
|
2673,2010-06-18,111.83,112.13,111.37,111.73,173821764.0
|
|
2674,2010-06-21,113.12,113.2,110.79,111.41,212852834.0
|
|
2675,2010-06-22,111.41,111.9,109.41,109.57,239055412.0
|
|
2676,2010-06-23,109.64,110.03,108.48,109.23,254527875.0
|
|
2677,2010-06-24,108.69,108.83,107.14,107.42,268265029.0
|
|
2678,2010-06-25,107.74,108.42,106.77,107.87,237712217.0
|
|
2679,2010-06-28,108.03,108.32,107.14,107.53,168908508.0
|
|
2680,2010-06-29,106.02,107.51,103.55,104.21,373318268.0
|
|
2681,2010-06-30,103.92,104.88,102.88,103.22,283318911.0
|
|
2682,2010-07-01,103.15,103.49,101.13,102.76,382651225.0
|
|
2683,2010-07-02,103.11,103.42,101.62,102.2,233291686.0
|
|
2684,2010-07-06,103.64,104.37,101.88,102.87,255782116.0
|
|
2685,2010-07-07,103.13,106.24,103.02,106.11,253429307.0
|
|
2686,2010-07-08,107.0,107.28,105.91,107.16,210678561.0
|
|
2687,2010-07-09,107.13,107.97,106.93,107.96,144930550.0
|
|
2688,2010-07-12,107.6,108.24,107.15,108.03,130961733.0
|
|
2689,2010-07-13,109.15,110.09,108.93,109.66,212543601.0
|
|
2690,2010-07-14,109.31,110.08,108.86,109.65,184330050.0
|
|
2691,2010-07-15,109.61,110.06,108.17,109.68,231681837.0
|
|
2692,2010-07-16,109.09,109.21,106.45,106.66,282607148.0
|
|
2693,2010-07-19,107.05,107.63,106.22,107.29,186394545.0
|
|
2694,2010-07-20,105.87,108.56,105.82,108.48,257880059.0
|
|
2695,2010-07-21,109.04,109.07,106.63,107.07,264349757.0
|
|
2696,2010-07-22,108.34,109.94,108.33,109.46,274503131.0
|
|
2697,2010-07-23,109.24,110.57,108.93,110.41,221913150.0
|
|
2698,2010-07-26,110.6,111.67,110.29,111.56,181974164.0
|
|
2699,2010-07-27,112.17,112.29,111.11,111.55,204764961.0
|
|
2700,2010-07-28,111.32,111.66,110.46,110.83,162881260.0
|
|
2701,2010-07-29,111.52,111.82,109.41,110.29,220040677.0
|
|
2702,2010-07-30,109.17,110.86,108.98,110.27,219883424.0
|
|
2703,2010-08-02,111.99,112.94,111.54,112.76,188055426.0
|
|
2704,2010-08-03,112.48,112.77,111.85,112.22,146470014.0
|
|
2705,2010-08-04,112.53,113.11,112.16,112.97,157998963.0
|
|
2706,2010-08-05,112.25,112.91,112.08,112.85,140358072.0
|
|
2707,2010-08-06,111.74,112.57,110.92,112.39,239618389.0
|
|
2708,2010-08-09,112.92,113.18,112.32,112.99,120724863.0
|
|
2709,2010-08-10,112.03,112.98,111.37,112.38,242692534.0
|
|
2710,2010-08-11,110.65,110.69,109.12,109.3,272943363.0
|
|
2711,2010-08-12,107.65,109.02,107.6,108.63,239364581.0
|
|
2712,2010-08-13,108.29,108.96,108.18,108.31,158383281.0
|
|
2713,2010-08-16,107.57,108.61,107.18,108.26,147556208.0
|
|
2714,2010-08-17,109.19,110.39,108.88,109.59,172118257.0
|
|
2715,2010-08-18,109.54,110.38,108.91,109.79,182533533.0
|
|
2716,2010-08-19,109.22,109.49,107.43,107.88,265766788.0
|
|
2717,2010-08-20,107.56,107.94,106.75,107.53,209556423.0
|
|
2718,2010-08-23,108.04,108.57,107.07,107.12,163097648.0
|
|
2719,2010-08-24,105.95,106.39,104.97,105.53,280534115.0
|
|
2720,2010-08-25,104.95,106.34,104.29,105.94,272169169.0
|
|
2721,2010-08-26,106.44,106.58,104.88,105.23,224219048.0
|
|
2722,2010-08-27,105.89,106.97,104.31,106.86,272308220.0
|
|
2723,2010-08-30,106.58,106.91,105.3,105.31,166871252.0
|
|
2724,2010-08-31,104.92,105.98,104.49,105.31,273616262.0
|
|
2725,2010-09-01,106.73,108.61,106.66,108.46,267563260.0
|
|
2726,2010-09-02,108.72,109.49,108.49,109.47,155921532.0
|
|
2727,2010-09-03,110.54,110.99,109.95,110.89,212125752.0
|
|
2728,2010-09-07,110.37,110.51,109.55,109.64,141821257.0
|
|
2729,2010-09-08,109.86,110.85,109.81,110.41,149907549.0
|
|
2730,2010-09-09,111.65,111.68,110.62,110.92,146442924.0
|
|
2731,2010-09-10,111.12,111.61,110.87,111.48,127752166.0
|
|
2732,2010-09-13,112.58,112.95,112.13,112.72,177874202.0
|
|
2733,2010-09-14,112.5,113.29,112.08,112.65,209339106.0
|
|
2734,2010-09-15,112.32,113.21,111.98,113.08,168413600.0
|
|
2735,2010-09-16,112.73,113.12,112.35,113.05,199774257.0
|
|
2736,2010-09-17,113.04,113.15,112.18,112.49,195746043.0
|
|
2737,2010-09-20,112.88,114.46,112.52,114.21,214541807.0
|
|
2738,2010-09-21,114.3,114.84,113.51,113.98,268363571.0
|
|
2739,2010-09-22,113.8,114.44,113.1,113.42,191154384.0
|
|
2740,2010-09-23,112.49,113.67,112.18,112.5,202119199.0
|
|
2741,2010-09-24,113.75,114.9,113.65,114.82,209597808.0
|
|
2742,2010-09-27,114.86,114.99,114.16,114.27,128567256.0
|
|
2743,2010-09-28,114.42,115.04,113.18,114.67,209089087.0
|
|
2744,2010-09-29,114.38,114.91,114.02,114.47,179576563.0
|
|
2745,2010-09-30,115.05,115.79,113.59,114.13,286947461.0
|
|
2746,2010-10-01,114.99,115.12,113.93,114.61,174556419.0
|
|
2747,2010-10-04,114.37,114.85,113.18,113.75,165979593.0
|
|
2748,2010-10-05,114.8,116.32,114.67,116.04,229309351.0
|
|
2749,2010-10-06,116.02,116.33,115.56,116.03,148514950.0
|
|
2750,2010-10-07,116.5,116.53,115.19,115.89,164724633.0
|
|
2751,2010-10-08,116.05,116.86,115.61,116.54,177626639.0
|
|
2752,2010-10-11,116.72,116.97,116.25,116.65,102920611.0
|
|
2753,2010-10-12,116.27,117.35,115.65,117.01,181748883.0
|
|
2754,2010-10-13,117.66,118.55,117.38,117.92,193888150.0
|
|
2755,2010-10-14,117.81,118.01,116.72,117.46,217324777.0
|
|
2756,2010-10-15,118.28,118.35,116.76,117.7,243526366.0
|
|
2757,2010-10-18,117.74,118.67,117.31,118.28,141416390.0
|
|
2758,2010-10-19,117.19,117.85,116.02,116.73,280331815.0
|
|
2759,2010-10-20,116.94,118.44,116.87,117.87,199776327.0
|
|
2760,2010-10-21,118.4,119.09,117.21,118.13,221423812.0
|
|
2761,2010-10-22,118.31,118.53,118.0,118.35,108136870.0
|
|
2762,2010-10-25,119.14,119.76,118.61,118.7,150911529.0
|
|
2763,2010-10-26,118.1,118.84,117.87,118.72,158887883.0
|
|
2764,2010-10-27,117.89,118.51,117.26,118.38,189872039.0
|
|
2765,2010-10-28,119.06,119.11,117.83,118.4,168414804.0
|
|
2766,2010-10-29,118.28,118.72,118.07,118.49,144175222.0
|
|
2767,2010-11-01,119.07,119.75,117.85,118.53,173851149.0
|
|
2768,2010-11-02,119.42,119.75,119.1,119.47,157916916.0
|
|
2769,2010-11-03,119.68,120.02,118.45,119.95,226512548.0
|
|
2770,2010-11-04,121.28,122.32,119.97,122.26,214571865.0
|
|
2771,2010-11-05,122.34,122.92,122.18,122.72,180591242.0
|
|
2772,2010-11-08,122.34,122.69,121.94,122.49,155551735.0
|
|
2773,2010-11-09,122.82,122.95,121.12,121.61,186006607.0
|
|
2774,2010-11-10,121.58,122.16,120.66,122.1,220587229.0
|
|
2775,2010-11-11,121.05,121.82,120.68,121.64,157659616.0
|
|
2776,2010-11-12,120.82,121.35,119.65,120.2,238930528.0
|
|
2777,2010-11-15,120.58,121.05,119.98,120.03,163635229.0
|
|
2778,2010-11-16,119.29,119.49,117.59,118.16,299705738.0
|
|
2779,2010-11-17,118.21,118.71,117.86,118.22,172013797.0
|
|
2780,2010-11-18,119.36,120.39,119.35,119.96,197429267.0
|
|
2781,2010-11-19,119.9,120.34,119.25,120.29,156802316.0
|
|
2782,2010-11-22,119.69,120.24,118.77,120.19,181349749.0
|
|
2783,2010-11-23,118.77,119.02,117.99,118.45,221848973.0
|
|
2784,2010-11-24,119.2,120.23,119.18,120.2,140040883.0
|
|
2785,2010-11-26,119.16,119.81,118.8,118.8,76007704.0
|
|
2786,2010-11-29,118.5,119.48,117.74,119.16,223441824.0
|
|
2787,2010-11-30,117.98,119.17,117.81,118.49,233594243.0
|
|
2788,2010-12-01,120.2,121.24,120.19,121.01,220813253.0
|
|
2789,2010-12-02,121.2,122.65,121.13,122.56,191000993.0
|
|
2790,2010-12-03,122.14,123.03,122.11,122.89,151218294.0
|
|
2791,2010-12-06,122.63,123.04,122.5,122.76,102219003.0
|
|
2792,2010-12-07,123.94,124.01,122.76,122.83,206338935.0
|
|
2793,2010-12-08,122.98,123.38,122.41,123.28,137753048.0
|
|
2794,2010-12-09,123.97,124.02,123.15,123.76,123129634.0
|
|
2795,2010-12-10,124.14,124.6,123.73,124.48,117451490.0
|
|
2796,2010-12-13,125.05,125.2,124.52,124.56,133626673.0
|
|
2797,2010-12-14,124.75,125.23,124.29,124.67,147004202.0
|
|
2798,2010-12-15,124.44,124.93,123.89,124.1,160353340.0
|
|
2799,2010-12-16,124.18,124.91,123.75,124.82,185035200.0
|
|
2800,2010-12-17,124.08,124.46,123.82,124.3,140935518.0
|
|
2801,2010-12-20,124.64,124.9,123.98,124.6,118947468.0
|
|
2802,2010-12-21,124.99,125.47,124.87,125.39,94848761.0
|
|
2803,2010-12-22,125.48,125.82,125.41,125.78,78820816.0
|
|
2804,2010-12-23,125.64,125.78,125.29,125.6,70052157.0
|
|
2805,2010-12-27,125.13,125.77,125.04,125.65,58062305.0
|
|
2806,2010-12-28,125.9,125.95,125.5,125.83,55258057.0
|
|
2807,2010-12-29,125.98,126.2,125.9,125.92,57970747.0
|
|
2808,2010-12-30,125.8,126.13,125.53,125.72,76592513.0
|
|
2809,2010-12-31,125.53,125.87,125.33,125.75,91206861.0
|
|
2810,2011-01-03,126.71,127.6,125.7,127.05,138503753.0
|
|
2811,2011-01-04,127.33,127.37,126.19,126.98,137310521.0
|
|
2812,2011-01-05,126.58,127.72,126.46,127.64,133860404.0
|
|
2813,2011-01-06,127.69,127.83,127.01,127.39,122398841.0
|
|
2814,2011-01-07,127.56,127.77,126.15,127.14,155960478.0
|
|
2815,2011-01-10,126.58,127.16,126.2,126.98,122198298.0
|
|
2816,2011-01-11,127.44,127.74,126.95,127.43,110183265.0
|
|
2817,2011-01-12,128.21,128.72,127.46,128.58,107344690.0
|
|
2818,2011-01-13,128.63,128.69,128.05,128.37,128975422.0
|
|
2819,2011-01-14,128.19,129.33,128.1,129.3,117607384.0
|
|
2820,2011-01-18,129.18,129.64,129.03,129.52,114227671.0
|
|
2821,2011-01-19,129.41,129.54,127.91,128.25,151612850.0
|
|
2822,2011-01-20,127.96,128.4,127.13,128.08,175498439.0
|
|
2823,2011-01-21,128.88,129.17,128.23,128.37,151372443.0
|
|
2824,2011-01-24,128.29,129.25,128.26,129.1,113638998.0
|
|
2825,2011-01-25,128.76,129.28,128.11,129.17,167374610.0
|
|
2826,2011-01-26,129.49,130.05,129.23,129.67,141125437.0
|
|
2827,2011-01-27,129.7,130.21,129.47,129.99,123202443.0
|
|
2828,2011-01-28,130.14,130.35,127.51,127.72,295509227.0
|
|
2829,2011-01-31,128.07,128.78,127.75,128.68,149095725.0
|
|
2830,2011-02-01,129.46,130.97,129.38,130.74,166897171.0
|
|
2831,2011-02-02,130.4,130.84,130.33,130.49,117643828.0
|
|
2832,2011-02-03,130.26,130.98,129.57,130.78,145711629.0
|
|
2833,2011-02-04,130.83,131.2,130.23,131.15,134578637.0
|
|
2834,2011-02-07,131.44,132.4,131.43,131.97,112329113.0
|
|
2835,2011-02-08,132.09,132.64,131.73,132.57,98856742.0
|
|
2836,2011-02-09,132.21,132.63,131.61,132.27,146290644.0
|
|
2837,2011-02-10,131.6,132.47,131.3,132.32,162504516.0
|
|
2838,2011-02-11,131.8,133.28,131.77,133.11,137665186.0
|
|
2839,2011-02-14,133.03,133.54,132.88,133.43,101523079.0
|
|
2840,2011-02-15,133.02,133.22,132.32,133.01,119454089.0
|
|
2841,2011-02-16,133.46,134.01,133.19,133.85,130028894.0
|
|
2842,2011-02-17,133.46,134.43,133.34,134.25,109756912.0
|
|
2843,2011-02-18,134.37,134.69,134.06,134.53,129820539.0
|
|
2844,2011-02-22,133.12,134.56,131.47,131.83,232802702.0
|
|
2845,2011-02-23,131.75,132.07,130.21,131.02,227027906.0
|
|
2846,2011-02-24,130.88,131.44,129.7,130.93,260113340.0
|
|
2847,2011-02-25,131.48,132.41,131.4,132.33,141487875.0
|
|
2848,2011-02-28,132.82,133.32,132.38,133.15,141371239.0
|
|
2849,2011-03-01,133.57,133.69,130.89,130.93,257661260.0
|
|
2850,2011-03-02,130.75,131.82,130.35,131.21,200065225.0
|
|
2851,2011-03-03,132.4,133.62,132.39,133.47,175901528.0
|
|
2852,2011-03-04,133.37,133.63,131.6,132.47,276985954.0
|
|
2853,2011-03-07,132.86,133.16,130.74,131.43,216563517.0
|
|
2854,2011-03-08,131.64,133.0,131.07,132.58,174429069.0
|
|
2855,2011-03-09,132.32,132.8,131.6,132.39,153739992.0
|
|
2856,2011-03-10,131.0,131.18,129.81,129.94,301173723.0
|
|
2857,2011-03-11,129.52,131.31,129.49,130.84,225387232.0
|
|
2858,2011-03-14,129.99,130.48,129.06,130.05,234935586.0
|
|
2859,2011-03-15,126.59,129.33,126.5,128.56,357936092.0
|
|
2860,2011-03-16,128.15,128.57,125.28,126.18,465885431.0
|
|
2861,2011-03-17,128.0,128.39,127.1,127.85,253963153.0
|
|
2862,2011-03-18,128.84,128.88,127.51,127.76,229674841.0
|
|
2863,2011-03-21,129.35,130.01,129.2,129.74,153783793.0
|
|
2864,2011-03-22,129.72,129.89,129.17,129.29,129568159.0
|
|
2865,2011-03-23,128.93,130.0,128.32,129.66,148209381.0
|
|
2866,2011-03-24,130.4,131.09,129.67,130.9,158313879.0
|
|
2867,2011-03-25,131.24,131.87,130.89,131.3,155632745.0
|
|
2868,2011-03-28,131.58,131.92,130.94,130.98,108870796.0
|
|
2869,2011-03-29,130.87,131.9,130.44,131.86,129251966.0
|
|
2870,2011-03-30,132.55,133.16,132.36,132.77,135649246.0
|
|
2871,2011-03-31,132.6,132.96,132.45,132.59,132554158.0
|
|
2872,2011-04-01,133.41,133.77,132.83,133.15,153904534.0
|
|
2873,2011-04-04,133.43,133.67,132.88,133.26,100648849.0
|
|
2874,2011-04-05,133.0,133.83,132.94,133.24,120779754.0
|
|
2875,2011-04-06,133.88,134.0,133.12,133.66,120226603.0
|
|
2876,2011-04-07,133.42,133.98,132.66,133.32,170837414.0
|
|
2877,2011-04-08,133.91,133.99,132.31,132.86,147820026.0
|
|
2878,2011-04-11,133.0,133.45,132.14,132.46,121335593.0
|
|
2879,2011-04-12,131.72,131.98,130.99,131.47,161227043.0
|
|
2880,2011-04-13,132.08,132.18,130.96,131.46,161934295.0
|
|
2881,2011-04-14,130.7,131.76,130.27,131.56,161111305.0
|
|
2882,2011-04-15,131.8,132.37,131.41,132.04,170005215.0
|
|
2883,2011-04-18,130.59,132.03,129.51,130.56,210528629.0
|
|
2884,2011-04-19,130.76,131.35,130.44,131.31,124172780.0
|
|
2885,2011-04-20,132.88,133.39,132.79,133.1,155698544.0
|
|
2886,2011-04-21,133.79,133.84,133.1,133.78,136137430.0
|
|
2887,2011-04-25,133.68,133.86,133.2,133.64,65448313.0
|
|
2888,2011-04-26,134.05,135.06,133.91,134.79,146642787.0
|
|
2889,2011-04-27,135.05,135.87,134.5,135.67,143070032.0
|
|
2890,2011-04-28,135.43,136.29,135.41,136.11,124737256.0
|
|
2891,2011-04-29,136.16,136.57,135.98,136.43,114976790.0
|
|
2892,2011-05-02,137.07,137.18,135.95,136.22,126171453.0
|
|
2893,2011-05-03,135.96,136.19,135.04,135.73,138157240.0
|
|
2894,2011-05-04,135.67,135.73,134.23,134.83,182561092.0
|
|
2895,2011-05-05,134.08,134.95,133.02,133.61,226749811.0
|
|
2896,2011-05-06,134.94,135.63,133.68,134.2,222802766.0
|
|
2897,2011-05-09,134.19,135.11,133.98,134.72,113906571.0
|
|
2898,2011-05-10,135.17,136.11,135.0,135.87,114747161.0
|
|
2899,2011-05-11,135.67,135.69,133.82,134.44,193519181.0
|
|
2900,2011-05-12,134.08,135.36,133.39,135.08,171028329.0
|
|
2901,2011-05-13,135.15,135.34,133.56,134.04,157390444.0
|
|
2902,2011-05-16,133.56,134.61,132.97,133.19,141591409.0
|
|
2903,2011-05-17,132.69,133.35,132.12,133.17,192833580.0
|
|
2904,2011-05-18,133.24,134.5,132.95,134.36,135025396.0
|
|
2905,2011-05-19,134.8,135.03,133.94,134.68,118664220.0
|
|
2906,2011-05-20,134.33,134.68,133.36,133.61,182444085.0
|
|
2907,2011-05-23,131.98,132.72,131.59,132.06,168356335.0
|
|
2908,2011-05-24,132.44,132.73,131.7,131.95,147060899.0
|
|
2909,2011-05-25,131.42,132.94,131.38,132.39,150896607.0
|
|
2910,2011-05-26,132.03,133.24,131.78,133.0,164894518.0
|
|
2911,2011-05-27,133.37,133.87,132.96,133.51,120803429.0
|
|
2912,2011-05-31,134.77,134.92,133.84,134.9,164348891.0
|
|
2913,2011-06-01,134.51,134.92,131.76,131.87,232456164.0
|
|
2914,2011-06-02,131.96,132.24,130.96,131.73,200320487.0
|
|
2915,2011-06-03,130.15,131.42,130.08,130.42,234455975.0
|
|
2916,2011-06-06,130.09,130.36,128.87,129.04,179258735.0
|
|
2917,2011-06-07,129.7,130.07,128.85,128.96,161485789.0
|
|
2918,2011-06-08,128.76,129.19,128.18,128.42,197987250.0
|
|
2919,2011-06-09,128.77,129.93,128.46,129.4,160674400.0
|
|
2920,2011-06-10,128.85,128.93,127.26,127.6,238411677.0
|
|
2921,2011-06-13,127.89,128.24,127.05,127.7,184488103.0
|
|
2922,2011-06-14,128.87,129.77,128.82,129.32,160125927.0
|
|
2923,2011-06-15,128.24,129.3,126.68,127.02,300377189.0
|
|
2924,2011-06-16,127.06,127.97,126.32,127.3,307721462.0
|
|
2925,2011-06-17,127.93,127.94,126.62,127.05,233230974.0
|
|
2926,2011-06-20,126.62,127.97,126.58,127.7,159305551.0
|
|
2927,2011-06-21,128.36,129.7,127.75,129.45,191713605.0
|
|
2928,2011-06-22,129.05,129.81,128.59,128.67,176121450.0
|
|
2929,2011-06-23,127.16,128.64,126.19,128.3,333657698.0
|
|
2930,2011-06-24,128.27,128.37,126.62,126.81,225810845.0
|
|
2931,2011-06-27,126.89,128.43,126.64,127.94,166315651.0
|
|
2932,2011-06-28,128.45,129.63,128.27,129.61,165190188.0
|
|
2933,2011-06-29,130.2,130.93,129.63,130.72,243880784.0
|
|
2934,2011-06-30,131.14,132.18,130.71,131.97,222967799.0
|
|
2935,2011-07-01,132.09,134.1,131.78,133.92,201950626.0
|
|
2936,2011-07-05,133.78,134.08,133.39,133.81,165927160.0
|
|
2937,2011-07-06,133.49,134.14,133.11,133.97,143126404.0
|
|
2938,2011-07-07,135.16,135.7,134.88,135.36,169953719.0
|
|
2939,2011-07-08,133.83,135.36,133.39,134.4,193857426.0
|
|
2940,2011-07-11,132.75,133.18,131.66,131.97,195046000.0
|
|
2941,2011-07-12,131.69,132.78,131.36,131.4,213911524.0
|
|
2942,2011-07-13,132.09,133.22,131.52,131.84,201984740.0
|
|
2943,2011-07-14,132.17,132.78,130.68,130.93,225402428.0
|
|
2944,2011-07-15,131.66,131.87,130.77,131.69,218322032.0
|
|
2945,2011-07-18,131.08,131.28,129.63,130.61,196456431.0
|
|
2946,2011-07-19,131.34,132.89,131.31,132.73,165885446.0
|
|
2947,2011-07-20,133.07,133.15,132.42,132.65,135775669.0
|
|
2948,2011-07-21,133.4,134.82,132.67,134.49,248433811.0
|
|
2949,2011-07-22,134.52,134.72,133.76,134.58,125209573.0
|
|
2950,2011-07-25,133.3,134.49,133.16,133.83,136138062.0
|
|
2951,2011-07-26,133.74,133.96,133.03,133.33,130989724.0
|
|
2952,2011-07-27,132.59,132.63,130.43,130.6,247869769.0
|
|
2953,2011-07-28,130.6,131.77,130.01,130.22,207393093.0
|
|
2954,2011-07-29,128.91,130.55,127.97,129.33,306535688.0
|
|
2955,2011-08-01,130.84,130.96,127.53,128.78,324694811.0
|
|
2956,2011-08-02,127.81,128.5,125.49,125.49,345325261.0
|
|
2957,2011-08-03,125.66,126.31,123.53,126.17,370546778.0
|
|
2958,2011-08-04,124.42,124.62,120.06,120.26,519400868.0
|
|
2959,2011-08-05,121.76,122.07,116.86,120.08,654932879.0
|
|
2960,2011-08-08,116.91,120.12,112.02,112.26,699984484.0
|
|
2961,2011-08-09,114.07,117.64,110.27,117.48,709504454.0
|
|
2962,2011-08-10,115.26,116.28,111.95,112.29,659583629.0
|
|
2963,2011-08-11,113.26,118.92,112.32,117.33,487137245.0
|
|
2964,2011-08-12,118.4,119.21,117.28,118.12,313614670.0
|
|
2965,2011-08-15,119.19,120.74,119.0,120.62,258305402.0
|
|
2966,2011-08-16,119.47,120.69,118.31,119.59,293453756.0
|
|
2967,2011-08-17,120.25,121.2,118.72,119.67,237781164.0
|
|
2968,2011-08-18,116.5,119.71,113.39,114.51,512113802.0
|
|
2969,2011-08-19,112.96,115.88,112.5,112.64,430047209.0
|
|
2970,2011-08-22,115.17,115.23,112.41,112.73,274705984.0
|
|
2971,2011-08-23,113.15,116.57,112.58,116.44,328960993.0
|
|
2972,2011-08-24,116.19,118.24,115.92,118.08,244763498.0
|
|
2973,2011-08-25,118.73,119.4,115.87,116.28,311782517.0
|
|
2974,2011-08-26,115.69,118.51,113.85,117.97,314269489.0
|
|
2975,2011-08-29,119.56,121.43,118.06,121.36,190438148.0
|
|
2976,2011-08-30,120.83,122.43,119.26,121.68,240892012.0
|
|
2977,2011-08-31,122.46,123.51,121.3,122.22,301480767.0
|
|
2978,2011-09-01,122.29,123.4,120.78,120.94,254226774.0
|
|
2979,2011-09-02,118.42,120.87,117.43,117.85,255119283.0
|
|
2980,2011-09-06,114.39,117.16,114.38,116.99,284897438.0
|
|
2981,2011-09-07,118.76,120.34,118.36,120.29,209475736.0
|
|
2982,2011-09-08,119.57,120.94,118.77,119.04,249532924.0
|
|
2983,2011-09-09,117.68,119.06,115.28,115.92,379839727.0
|
|
2984,2011-09-12,114.47,116.76,114.05,116.67,304103460.0
|
|
2985,2011-09-13,117.05,118.18,116.22,117.74,272091085.0
|
|
2986,2011-09-14,118.34,120.8,116.72,119.37,317698271.0
|
|
2987,2011-09-15,120.65,121.47,119.4,121.43,326067873.0
|
|
2988,2011-09-16,121.29,121.97,120.32,121.52,283874681.0
|
|
2989,2011-09-19,119.53,120.93,118.72,120.31,239823961.0
|
|
2990,2011-09-20,120.82,121.99,120.01,120.17,218316019.0
|
|
2991,2011-09-21,120.23,120.6,116.44,116.63,315614847.0
|
|
2992,2011-09-22,113.25,114.21,111.3,112.86,512946022.0
|
|
2993,2011-09-23,112.11,114.16,112.02,113.54,306183274.0
|
|
2994,2011-09-26,114.61,116.4,112.98,116.24,260314367.0
|
|
2995,2011-09-27,118.53,119.56,116.84,117.54,311231680.0
|
|
2996,2011-09-28,117.78,118.49,114.97,115.14,286147551.0
|
|
2997,2011-09-29,117.05,117.63,113.93,116.05,297687450.0
|
|
2998,2011-09-30,114.45,115.45,113.07,113.15,288287488.0
|
|
2999,2011-10-03,112.49,113.95,109.81,109.93,364341597.0
|
|
3000,2011-10-04,108.35,112.58,107.43,112.34,458235197.0
|
|
3001,2011-10-05,112.62,114.72,111.58,114.42,283515241.0
|
|
3002,2011-10-06,114.36,116.66,113.51,116.49,257354587.0
|
|
3003,2011-10-07,117.17,117.25,115.06,115.71,312140434.0
|
|
3004,2011-10-10,117.68,119.63,117.67,119.58,230112993.0
|
|
3005,2011-10-11,118.87,120.04,118.75,119.7,208801747.0
|
|
3006,2011-10-12,120.6,122.14,120.33,120.75,281302289.0
|
|
3007,2011-10-13,120.04,120.87,119.12,120.51,211963751.0
|
|
3008,2011-10-14,121.91,122.6,121.23,122.57,211138668.0
|
|
3009,2011-10-17,121.99,122.55,119.93,120.23,201641246.0
|
|
3010,2011-10-18,120.14,123.5,119.2,122.58,318129364.0
|
|
3011,2011-10-19,122.38,123.08,120.71,121.13,226406028.0
|
|
3012,2011-10-20,121.43,122.1,119.82,121.66,261835661.0
|
|
3013,2011-10-21,123.09,124.12,122.72,123.97,278550463.0
|
|
3014,2011-10-24,124.17,125.8,124.06,125.49,202222735.0
|
|
3015,2011-10-25,124.89,124.95,122.78,123.05,263858308.0
|
|
3016,2011-10-26,124.35,124.77,122.21,124.3,288582522.0
|
|
3017,2011-10-27,127.63,129.42,126.61,128.63,393288897.0
|
|
3018,2011-10-28,128.0,128.85,127.8,128.6,225439234.0
|
|
3019,2011-10-31,127.16,128.62,125.32,125.5,227488415.0
|
|
3020,2011-11-01,122.03,123.51,121.52,122.0,414920750.0
|
|
3021,2011-11-02,123.83,124.4,122.79,123.99,244533108.0
|
|
3022,2011-11-03,125.27,126.5,123.6,126.25,286049726.0
|
|
3023,2011-11-04,125.23,125.7,124.01,125.48,248867478.0
|
|
3024,2011-11-07,125.39,126.39,124.2,126.26,196176091.0
|
|
3025,2011-11-08,126.92,128.02,125.71,127.88,224083163.0
|
|
3026,2011-11-09,124.89,125.8,122.86,123.16,336963772.0
|
|
3027,2011-11-10,124.79,124.94,123.02,124.32,231317470.0
|
|
3028,2011-11-11,125.83,126.99,125.79,126.66,189673478.0
|
|
3029,2011-11-14,126.19,127.45,124.92,125.46,158964273.0
|
|
3030,2011-11-15,125.17,126.75,124.72,126.08,184179838.0
|
|
3031,2011-11-16,124.81,126.34,123.9,124.08,234773689.0
|
|
3032,2011-11-17,123.85,124.16,121.23,122.11,330058092.0
|
|
3033,2011-11-18,122.5,122.75,121.47,121.98,215045815.0
|
|
3034,2011-11-21,120.2,120.35,118.65,119.66,228483956.0
|
|
3035,2011-11-22,119.4,120.1,118.52,119.19,215981643.0
|
|
3036,2011-11-23,118.07,119.19,116.56,116.56,223964369.0
|
|
3037,2011-11-25,116.38,117.7,116.2,116.34,99556980.0
|
|
3038,2011-11-28,119.54,120.18,118.82,119.71,209775055.0
|
|
3039,2011-11-29,120.05,121.0,119.61,120.05,198727310.0
|
|
3040,2011-11-30,123.49,125.22,120.0,124.99,322365596.0
|
|
3041,2011-12-01,124.85,125.64,124.43,124.97,176496621.0
|
|
3042,2011-12-02,126.12,126.5,124.78,124.86,220768750.0
|
|
3043,2011-12-05,126.84,127.18,125.44,126.22,224770475.0
|
|
3044,2011-12-06,126.21,127.11,125.76,126.26,178219945.0
|
|
3045,2011-12-07,125.84,127.26,124.97,126.73,236861816.0
|
|
3046,2011-12-08,125.9,126.18,123.65,123.95,240131025.0
|
|
3047,2011-12-09,124.51,126.37,124.4,126.05,208829481.0
|
|
3048,2011-12-12,124.95,124.97,123.16,124.21,214953180.0
|
|
3049,2011-12-13,124.86,125.57,122.45,123.05,244217330.0
|
|
3050,2011-12-14,122.56,123.03,121.47,121.74,237725027.0
|
|
3051,2011-12-15,123.03,123.2,121.99,122.18,198553939.0
|
|
3052,2011-12-16,122.23,122.95,121.3,121.59,219592687.0
|
|
3053,2011-12-19,122.06,122.32,120.03,120.29,182949189.0
|
|
3054,2011-12-20,122.18,124.14,120.37,123.93,224583759.0
|
|
3055,2011-12-21,123.93,124.36,122.75,124.17,193887149.0
|
|
3056,2011-12-22,124.63,125.4,124.23,125.27,119059500.0
|
|
3057,2011-12-23,125.67,126.43,125.41,126.39,91800080.0
|
|
3058,2011-12-27,126.17,126.82,126.06,126.49,85494893.0
|
|
3059,2011-12-28,126.51,126.53,124.73,124.83,118365897.0
|
|
3060,2011-12-29,125.24,126.25,124.86,126.12,123033349.0
|
|
3061,2011-12-30,126.02,126.33,125.5,125.5,95272998.0
|
|
3062,2012-01-03,127.76,128.38,127.43,127.5,193309527.0
|
|
3063,2012-01-04,127.2,127.81,126.71,127.7,126705865.0
|
|
3064,2012-01-05,127.01,128.23,126.43,128.04,173388995.0
|
|
3065,2012-01-06,128.2,128.22,127.29,127.71,147337290.0
|
|
3066,2012-01-09,128.0,128.18,127.41,128.02,99225199.0
|
|
3067,2012-01-10,129.39,129.65,128.95,129.13,114679719.0
|
|
3068,2012-01-11,128.73,129.37,128.52,129.2,111221979.0
|
|
3069,2012-01-12,129.57,129.7,128.54,129.51,119120347.0
|
|
3070,2012-01-13,128.64,129.05,127.72,128.84,179613047.0
|
|
3071,2012-01-17,130.08,130.32,128.9,129.34,131927181.0
|
|
3072,2012-01-18,129.31,130.84,129.08,130.77,162901737.0
|
|
3073,2012-01-19,131.22,131.57,130.8,131.46,125972329.0
|
|
3074,2012-01-20,131.24,131.95,130.92,131.95,138079453.0
|
|
3075,2012-01-23,131.51,132.25,130.98,131.61,129162435.0
|
|
3076,2012-01-24,130.8,131.5,130.6,131.46,102701099.0
|
|
3077,2012-01-25,131.26,132.87,130.75,132.56,198222535.0
|
|
3078,2012-01-26,133.15,133.4,131.36,131.88,184542356.0
|
|
3079,2012-01-27,131.24,132.05,131.15,131.82,135185159.0
|
|
3080,2012-01-30,130.51,131.44,130.06,131.37,146747212.0
|
|
3081,2012-01-31,132.02,132.18,130.68,131.32,157082268.0
|
|
3082,2012-02-01,132.29,133.14,132.13,132.47,165757550.0
|
|
3083,2012-02-02,132.73,133.02,132.21,132.68,112910085.0
|
|
3084,2012-02-03,134.0,134.62,133.77,134.54,160517202.0
|
|
3085,2012-02-06,133.98,134.51,133.83,134.45,107517511.0
|
|
3086,2012-02-07,134.17,135.02,133.64,134.79,135265501.0
|
|
3087,2012-02-08,134.86,135.22,134.31,135.19,138506870.0
|
|
3088,2012-02-09,135.41,135.59,134.56,135.36,148313299.0
|
|
3089,2012-02-10,134.16,134.47,133.84,134.36,167753903.0
|
|
3090,2012-02-13,135.32,135.52,134.74,135.36,115201853.0
|
|
3091,2012-02-14,135.0,135.27,134.25,135.19,165300175.0
|
|
3092,2012-02-15,135.63,135.83,134.29,134.56,194497951.0
|
|
3093,2012-02-16,134.57,136.17,134.33,136.05,186193854.0
|
|
3094,2012-02-17,136.52,136.63,135.96,136.41,129075063.0
|
|
3095,2012-02-21,136.73,137.05,136.05,136.47,133899477.0
|
|
3096,2012-02-22,136.26,136.55,135.79,136.03,123997265.0
|
|
3097,2012-02-23,135.96,136.73,135.5,136.63,137488236.0
|
|
3098,2012-02-24,136.93,137.2,136.63,136.93,105474533.0
|
|
3099,2012-02-27,136.02,137.53,135.8,137.16,145563368.0
|
|
3100,2012-02-28,137.2,137.72,136.93,137.56,129145619.0
|
|
3101,2012-02-29,137.76,138.19,136.54,137.02,185615627.0
|
|
3102,2012-03-01,137.31,137.99,136.93,137.73,144742785.0
|
|
3103,2012-03-02,137.64,137.82,137.0,137.31,120536666.0
|
|
3104,2012-03-05,137.1,137.2,136.28,136.75,140544479.0
|
|
3105,2012-03-06,135.35,135.43,134.36,134.75,201787583.0
|
|
3106,2012-03-07,135.06,135.91,134.93,135.69,143600783.0
|
|
3107,2012-03-08,136.52,137.32,136.24,137.04,116712098.0
|
|
3108,2012-03-09,137.3,137.93,137.13,137.57,122808966.0
|
|
3109,2012-03-12,137.55,137.76,137.09,137.58,103873080.0
|
|
3110,2012-03-13,138.32,140.13,138.09,140.06,183032814.0
|
|
3111,2012-03-14,140.1,140.45,139.48,139.91,145034209.0
|
|
3112,2012-03-15,140.12,140.78,139.76,140.72,164882424.0
|
|
3113,2012-03-16,140.36,140.48,140.0,140.3,151779966.0
|
|
3114,2012-03-19,140.21,141.28,140.11,140.85,125211330.0
|
|
3115,2012-03-20,140.05,140.61,139.64,140.44,121629293.0
|
|
3116,2012-03-21,140.52,140.65,139.92,140.21,122251226.0
|
|
3117,2012-03-22,139.18,139.55,138.74,139.2,135040700.0
|
|
3118,2012-03-23,139.32,139.81,138.55,139.65,120400107.0
|
|
3119,2012-03-26,140.65,141.61,140.6,141.61,119477129.0
|
|
3120,2012-03-27,141.74,141.83,141.08,141.17,119584541.0
|
|
3121,2012-03-28,141.1,141.32,139.64,140.47,148434044.0
|
|
3122,2012-03-29,139.64,140.49,139.09,140.23,164884702.0
|
|
3123,2012-03-30,140.92,141.05,140.05,140.81,135353643.0
|
|
3124,2012-04-02,140.64,142.21,140.36,141.84,151598615.0
|
|
3125,2012-04-03,141.64,141.88,140.43,141.26,155717384.0
|
|
3126,2012-04-04,140.22,140.34,139.34,139.86,146781144.0
|
|
3127,2012-04-05,139.38,140.2,139.26,139.79,137161910.0
|
|
3128,2012-04-09,138.03,139.84,137.84,138.22,127440839.0
|
|
3129,2012-04-10,137.95,138.34,135.76,135.9,235129361.0
|
|
3130,2012-04-11,137.29,137.54,136.75,137.0,153297439.0
|
|
3131,2012-04-12,137.13,138.9,137.03,138.79,153603844.0
|
|
3132,2012-04-13,138.47,138.82,137.01,137.14,169047929.0
|
|
3133,2012-04-16,137.84,138.04,136.58,137.05,147707377.0
|
|
3134,2012-04-17,137.84,139.36,137.7,139.08,147627266.0
|
|
3135,2012-04-18,138.46,139.08,138.38,138.61,122743959.0
|
|
3136,2012-04-19,138.63,139.15,137.07,137.72,198512320.0
|
|
3137,2012-04-20,138.33,138.83,137.87,137.95,142867082.0
|
|
3138,2012-04-23,136.54,136.91,135.94,136.79,171710414.0
|
|
3139,2012-04-24,136.91,137.66,136.8,137.31,137239318.0
|
|
3140,2012-04-25,138.65,139.25,138.53,139.19,150143367.0
|
|
3141,2012-04-26,138.89,140.32,138.81,140.16,135453146.0
|
|
3142,2012-04-27,140.58,140.79,139.8,140.39,123902644.0
|
|
3143,2012-04-30,140.11,140.21,139.49,139.87,115006285.0
|
|
3144,2012-05-01,139.79,141.66,139.63,140.74,138747253.0
|
|
3145,2012-05-02,139.92,140.46,139.46,140.32,120982449.0
|
|
3146,2012-05-03,140.34,140.45,138.99,139.25,143518530.0
|
|
3147,2012-05-04,138.52,139.3,136.92,137.0,193496350.0
|
|
3148,2012-05-07,136.51,137.56,136.46,137.1,127664189.0
|
|
3149,2012-05-08,136.28,136.77,134.92,136.55,213125597.0
|
|
3150,2012-05-09,135.1,136.61,134.49,135.74,220525746.0
|
|
3151,2012-05-10,136.68,136.85,135.71,136.02,150085682.0
|
|
3152,2012-05-11,135.17,136.87,135.11,135.61,152988103.0
|
|
3153,2012-05-14,134.31,135.61,133.91,134.11,163196962.0
|
|
3154,2012-05-15,134.02,134.81,133.13,133.34,207288863.0
|
|
3155,2012-05-16,133.94,134.55,132.8,132.83,206973192.0
|
|
3156,2012-05-17,132.86,133.02,130.79,130.86,247684669.0
|
|
3157,2012-05-18,131.37,131.6,129.55,129.74,319503709.0
|
|
3158,2012-05-21,130.16,132.02,129.95,131.97,177733753.0
|
|
3159,2012-05-22,132.31,133.23,131.34,132.2,197272169.0
|
|
3160,2012-05-23,131.25,132.46,129.99,132.27,204667764.0
|
|
3161,2012-05-24,132.63,132.84,131.42,132.53,167017765.0
|
|
3162,2012-05-25,132.48,132.85,131.78,132.1,135393214.0
|
|
3163,2012-05-29,133.16,133.93,131.17,133.7,152437330.0
|
|
3164,2012-05-30,132.56,133.69,131.49,131.76,162154670.0
|
|
3165,2012-05-31,131.71,132.45,130.34,131.47,195826754.0
|
|
3166,2012-06-01,129.41,131.5,128.16,128.16,253063555.0
|
|
3167,2012-06-04,128.39,128.74,127.14,128.1,202317540.0
|
|
3168,2012-06-05,127.85,129.26,127.78,129.07,163687095.0
|
|
3169,2012-06-06,129.97,132.03,129.93,131.97,183846801.0
|
|
3170,2012-06-07,133.47,133.53,131.78,132.05,184597574.0
|
|
3171,2012-06-08,131.71,133.13,131.29,133.1,143634224.0
|
|
3172,2012-06-11,134.17,134.25,131.28,131.41,169457174.0
|
|
3173,2012-06-12,131.79,133.01,131.16,132.92,181773014.0
|
|
3174,2012-06-13,132.53,133.36,131.62,132.07,171953597.0
|
|
3175,2012-06-14,132.34,134.0,131.98,133.47,230470410.0
|
|
3176,2012-06-15,133.38,134.26,133.1,134.14,169104512.0
|
|
3177,2012-06-18,133.58,134.73,133.28,134.4,131154924.0
|
|
3178,2012-06-19,135.08,136.25,134.37,135.7,137213470.0
|
|
3179,2012-06-20,135.71,136.1,134.27,135.48,206299494.0
|
|
3180,2012-06-21,135.64,135.78,132.33,132.44,205129421.0
|
|
3181,2012-06-22,133.13,133.71,132.62,133.46,129848438.0
|
|
3182,2012-06-25,132.05,132.1,130.85,131.32,146248554.0
|
|
3183,2012-06-26,131.7,132.38,130.93,131.98,141386194.0
|
|
3184,2012-06-27,132.42,133.43,131.97,133.17,107982307.0
|
|
3185,2012-06-28,132.29,132.99,131.28,132.79,168941315.0
|
|
3186,2012-06-29,135.2,136.27,134.85,136.1,212056876.0
|
|
3187,2012-07-02,136.48,136.65,135.52,136.51,129049181.0
|
|
3188,2012-07-03,136.48,137.51,136.34,137.41,80450171.0
|
|
3189,2012-07-05,136.9,137.8,136.29,136.79,126024304.0
|
|
3190,2012-07-06,135.47,135.77,134.85,135.49,151120499.0
|
|
3191,2012-07-09,135.38,135.57,134.7,135.32,103703827.0
|
|
3192,2012-07-10,136.01,136.23,133.68,134.14,162748754.0
|
|
3193,2012-07-11,134.21,134.6,133.38,134.16,142460464.0
|
|
3194,2012-07-12,133.38,134.23,132.6,133.51,143428183.0
|
|
3195,2012-07-13,133.86,135.89,133.84,135.75,129613009.0
|
|
3196,2012-07-16,135.44,135.83,134.9,135.43,97413111.0
|
|
3197,2012-07-17,135.97,136.64,134.55,136.36,138576451.0
|
|
3198,2012-07-18,136.04,137.64,135.96,137.37,113247909.0
|
|
3199,2012-07-19,137.65,138.18,137.21,137.73,129742249.0
|
|
3200,2012-07-20,136.95,137.16,136.32,136.47,142813020.0
|
|
3201,2012-07-23,134.47,136.38,133.84,135.09,144901109.0
|
|
3202,2012-07-24,135.19,135.25,133.03,133.93,173030103.0
|
|
3203,2012-07-25,134.21,134.56,133.25,133.96,129041882.0
|
|
3204,2012-07-26,135.89,136.46,135.26,136.17,156221922.0
|
|
3205,2012-07-27,136.89,139.07,136.14,138.68,236689679.0
|
|
3206,2012-07-30,138.52,139.34,138.27,138.68,106715402.0
|
|
3207,2012-07-31,138.49,138.87,137.71,137.71,120507272.0
|
|
3208,2012-08-01,138.7,138.73,137.4,137.59,138192791.0
|
|
3209,2012-08-02,136.55,137.57,135.58,136.64,199418419.0
|
|
3210,2012-08-03,138.56,139.64,136.68,139.35,157710313.0
|
|
3211,2012-08-06,139.72,140.17,139.56,139.62,85244038.0
|
|
3212,2012-08-07,140.18,140.92,140.03,140.32,109434310.0
|
|
3213,2012-08-08,139.85,140.65,139.81,140.49,89648652.0
|
|
3214,2012-08-09,140.29,140.89,140.15,140.61,90094828.0
|
|
3215,2012-08-10,140.04,140.89,139.81,140.84,99737237.0
|
|
3216,2012-08-13,140.6,140.84,140.04,140.77,79352310.0
|
|
3217,2012-08-14,141.29,141.38,140.37,140.79,102210603.0
|
|
3218,2012-08-15,140.64,141.19,140.55,140.95,71012147.0
|
|
3219,2012-08-16,141.15,142.16,140.8,141.99,111977601.0
|
|
3220,2012-08-17,142.23,142.3,141.86,142.18,90784837.0
|
|
3221,2012-08-20,141.98,142.22,141.59,142.19,78199468.0
|
|
3222,2012-08-21,142.54,143.09,141.45,141.76,105399601.0
|
|
3223,2012-08-22,141.4,142.05,141.07,141.82,132950820.0
|
|
3224,2012-08-23,141.47,141.48,140.44,140.66,111378827.0
|
|
3225,2012-08-24,140.31,141.83,140.22,141.51,99416396.0
|
|
3226,2012-08-27,141.89,142.08,141.34,141.54,68716759.0
|
|
3227,2012-08-28,141.18,141.84,140.97,141.4,75623274.0
|
|
3228,2012-08-29,141.52,141.89,141.12,141.51,65396086.0
|
|
3229,2012-08-30,140.9,140.94,140.19,140.49,96477807.0
|
|
3230,2012-08-31,141.29,141.82,140.36,141.16,151904556.0
|
|
3231,2012-09-04,141.04,141.46,140.13,141.03,119620349.0
|
|
3232,2012-09-05,141.09,141.47,140.63,140.91,100482344.0
|
|
3233,2012-09-06,141.76,143.78,141.75,143.77,157982836.0
|
|
3234,2012-09-07,144.01,144.39,143.88,144.33,107218047.0
|
|
3235,2012-09-10,144.19,144.44,143.46,143.51,86274348.0
|
|
3236,2012-09-11,143.6,144.37,143.56,143.91,88581396.0
|
|
3237,2012-09-12,144.39,144.55,143.9,144.39,87596498.0
|
|
3238,2012-09-13,144.37,147.04,143.99,146.59,225243763.0
|
|
3239,2012-09-14,146.88,148.11,146.76,147.24,169672999.0
|
|
3240,2012-09-17,146.94,147.19,146.37,146.74,119136952.0
|
|
3241,2012-09-18,146.49,146.81,146.25,146.62,98293358.0
|
|
3242,2012-09-19,146.79,147.17,146.41,146.7,128175304.0
|
|
3243,2012-09-20,146.03,146.79,145.63,146.71,153893195.0
|
|
3244,2012-09-21,146.64,146.67,145.81,145.87,108585503.0
|
|
3245,2012-09-24,145.15,145.98,145.04,145.65,95622709.0
|
|
3246,2012-09-25,145.96,146.24,144.06,144.1,133060270.0
|
|
3247,2012-09-26,144.07,144.11,142.95,143.29,146283598.0
|
|
3248,2012-09-27,143.89,144.97,143.51,144.64,111654225.0
|
|
3249,2012-09-28,144.09,144.56,143.46,143.97,150664142.0
|
|
3250,2012-10-01,144.52,145.69,144.01,144.35,135858200.0
|
|
3251,2012-10-02,144.92,145.15,143.83,144.5,113346235.0
|
|
3252,2012-10-03,144.89,145.43,144.13,145.09,121026475.0
|
|
3253,2012-10-04,145.64,146.34,145.44,146.13,124255532.0
|
|
3254,2012-10-05,146.91,147.16,145.7,146.14,124661611.0
|
|
3255,2012-10-08,145.6,146.12,145.31,145.64,78257959.0
|
|
3256,2012-10-09,145.53,145.65,144.15,144.2,148520522.0
|
|
3257,2012-10-10,144.18,144.32,143.09,143.28,123906096.0
|
|
3258,2012-10-11,144.28,144.49,143.33,143.36,123539819.0
|
|
3259,2012-10-12,143.46,143.95,142.58,142.89,124063714.0
|
|
3260,2012-10-15,143.23,144.23,142.77,144.08,107448207.0
|
|
3261,2012-10-16,144.76,145.64,144.66,145.54,108612021.0
|
|
3262,2012-10-17,145.64,146.32,145.42,146.2,128757819.0
|
|
3263,2012-10-18,145.82,146.52,145.33,145.82,147982555.0
|
|
3264,2012-10-19,145.55,145.56,143.05,143.39,185459471.0
|
|
3265,2012-10-22,143.15,143.67,142.28,143.41,125401781.0
|
|
3266,2012-10-23,141.86,142.06,140.83,141.42,191909488.0
|
|
3267,2012-10-24,141.93,142.1,140.8,141.02,119929435.0
|
|
3268,2012-10-25,142.02,142.28,140.57,141.43,134167644.0
|
|
3269,2012-10-26,141.3,141.84,140.39,141.35,146001865.0
|
|
3270,2012-10-31,141.85,142.03,140.68,141.35,103253290.0
|
|
3271,2012-11-01,141.65,143.01,141.52,142.83,100929973.0
|
|
3272,2012-11-02,143.68,143.72,141.41,141.56,137651914.0
|
|
3273,2012-11-05,141.35,142.17,140.93,141.85,98318459.0
|
|
3274,2012-11-06,142.28,143.52,142.13,142.96,106563909.0
|
|
3275,2012-11-07,141.66,141.68,139.06,139.72,263929703.0
|
|
3276,2012-11-08,139.7,140.41,137.93,138.04,181351566.0
|
|
3277,2012-11-09,137.62,139.44,137.55,138.16,200950904.0
|
|
3278,2012-11-12,138.59,138.81,137.96,138.27,97301953.0
|
|
3279,2012-11-13,137.54,139.25,137.36,137.79,122818991.0
|
|
3280,2012-11-14,138.21,138.43,135.62,135.93,191349976.0
|
|
3281,2012-11-15,135.98,136.49,135.18,135.7,177963481.0
|
|
3282,2012-11-16,135.9,136.64,134.7,136.37,239316080.0
|
|
3283,2012-11-19,137.9,139.15,136.41,139.13,151289828.0
|
|
3284,2012-11-20,138.91,139.42,138.08,139.19,119410788.0
|
|
3285,2012-11-21,139.31,139.57,139.03,139.45,81542659.0
|
|
3286,2012-11-23,140.13,141.4,140.04,141.35,65409145.0
|
|
3287,2012-11-26,140.65,141.36,140.19,141.05,99649879.0
|
|
3288,2012-11-27,140.91,141.39,140.24,140.33,127850321.0
|
|
3289,2012-11-28,139.76,141.54,139.0,141.46,176637479.0
|
|
3290,2012-11-29,141.99,142.51,141.37,142.12,150798733.0
|
|
3291,2012-11-30,142.14,142.42,141.66,142.15,136298627.0
|
|
3292,2012-12-03,142.8,142.92,141.34,141.45,124385047.0
|
|
3293,2012-12-04,141.44,141.87,140.87,141.25,126623508.0
|
|
3294,2012-12-05,141.37,142.16,140.37,141.5,147129404.0
|
|
3295,2012-12-06,141.37,142.04,141.16,141.98,103086256.0
|
|
3296,2012-12-07,142.53,142.69,141.67,142.41,108661551.0
|
|
3297,2012-12-10,142.21,142.81,142.15,142.47,98424357.0
|
|
3298,2012-12-11,143.06,144.11,142.99,143.44,152344305.0
|
|
3299,2012-12-12,144.0,144.55,143.31,143.51,146740002.0
|
|
3300,2012-12-13,143.42,143.83,142.27,142.63,135280737.0
|
|
3301,2012-12-14,142.32,142.58,141.88,142.1,137650387.0
|
|
3302,2012-12-17,142.47,143.85,142.43,143.77,143176435.0
|
|
3303,2012-12-18,144.0,145.5,143.79,145.37,177579280.0
|
|
3304,2012-12-19,145.53,145.58,144.24,144.29,150656553.0
|
|
3305,2012-12-20,144.38,145.14,143.98,145.12,167906484.0
|
|
3306,2012-12-21,142.17,144.09,141.94,142.79,245707986.0
|
|
3307,2012-12-24,142.48,142.56,142.19,142.35,53874548.0
|
|
3308,2012-12-26,142.64,142.71,141.35,141.75,105880761.0
|
|
3309,2012-12-27,141.79,142.08,139.92,141.56,167731111.0
|
|
3310,2012-12-28,140.64,141.42,139.87,140.03,148156789.0
|
|
3311,2012-12-31,139.66,142.56,139.54,142.41,243370696.0
|
|
3312,2013-01-02,145.11,146.15,144.73,146.06,191699844.0
|
|
3313,2013-01-03,145.99,146.37,145.34,145.73,144670984.0
|
|
3314,2013-01-04,145.97,146.61,145.67,146.37,116753387.0
|
|
3315,2013-01-07,145.85,146.11,145.43,145.97,109872420.0
|
|
3316,2013-01-08,145.71,145.91,144.98,145.55,121133837.0
|
|
3317,2013-01-09,145.87,146.32,145.64,145.92,90616572.0
|
|
3318,2013-01-10,146.73,147.09,145.97,147.08,130545424.0
|
|
3319,2013-01-11,147.04,147.15,146.61,147.07,113891272.0
|
|
3320,2013-01-14,146.89,147.07,146.43,146.97,89495130.0
|
|
3321,2013-01-15,146.29,147.21,146.2,147.07,93129495.0
|
|
3322,2013-01-16,146.77,147.28,146.61,147.05,104747927.0
|
|
3323,2013-01-17,147.7,148.42,147.15,148.0,133581775.0
|
|
3324,2013-01-18,147.97,148.49,147.43,148.33,169850738.0
|
|
3325,2013-01-22,148.33,149.13,147.98,149.13,111615740.0
|
|
3326,2013-01-23,149.13,149.5,148.86,149.37,104286611.0
|
|
3327,2013-01-24,149.15,150.14,149.01,149.41,146167943.0
|
|
3328,2013-01-25,149.88,150.25,149.37,150.25,147142564.0
|
|
3329,2013-01-28,150.29,150.33,149.51,150.07,113251578.0
|
|
3330,2013-01-29,149.77,150.85,149.67,150.66,105606462.0
|
|
3331,2013-01-30,150.64,150.94,149.93,150.07,137305441.0
|
|
3332,2013-01-31,149.89,150.38,149.6,149.7,108490791.0
|
|
3333,2013-02-01,150.65,151.42,150.39,151.24,131103910.0
|
|
3334,2013-02-04,150.32,151.27,149.43,149.54,158901804.0
|
|
3335,2013-02-05,150.35,151.48,150.29,151.05,113835751.0
|
|
3336,2013-02-06,150.52,151.26,150.41,151.16,138641354.0
|
|
3337,2013-02-07,151.21,151.35,149.86,150.96,162376010.0
|
|
3338,2013-02-08,151.22,151.89,151.22,151.8,103104819.0
|
|
3339,2013-02-11,151.74,151.9,151.39,151.77,73707733.0
|
|
3340,2013-02-12,151.78,152.3,151.61,152.02,65311038.0
|
|
3341,2013-02-13,152.33,152.61,151.72,152.15,82228386.0
|
|
3342,2013-02-14,151.69,152.47,151.52,152.29,80765157.0
|
|
3343,2013-02-15,152.43,152.59,151.55,152.11,215103754.0
|
|
3344,2013-02-19,152.37,153.28,152.16,153.25,95043470.0
|
|
3345,2013-02-20,153.14,153.19,151.26,151.34,160357559.0
|
|
3346,2013-02-21,150.96,151.42,149.94,150.42,181438601.0
|
|
3347,2013-02-22,151.15,151.89,150.49,151.89,106239444.0
|
|
3348,2013-02-25,152.63,152.86,149.0,149.0,237325697.0
|
|
3349,2013-02-26,149.72,150.2,148.73,150.02,186316695.0
|
|
3350,2013-02-27,149.89,152.33,149.76,151.91,147089201.0
|
|
3351,2013-02-28,151.9,152.87,151.41,151.61,126627248.0
|
|
3352,2013-03-01,151.09,152.34,150.41,152.11,170605782.0
|
|
3353,2013-03-04,151.76,152.92,151.52,152.92,97382957.0
|
|
3354,2013-03-05,153.66,154.7,153.64,154.29,121384504.0
|
|
3355,2013-03-06,154.84,154.92,154.16,154.5,94355975.0
|
|
3356,2013-03-07,154.7,154.98,154.52,154.78,85702532.0
|
|
3357,2013-03-08,155.46,155.65,154.66,155.44,123471509.0
|
|
3358,2013-03-11,155.32,156.04,155.13,156.03,83315530.0
|
|
3359,2013-03-12,155.92,156.1,155.21,155.68,105663831.0
|
|
3360,2013-03-13,155.76,156.12,155.23,155.9,92399074.0
|
|
3361,2013-03-14,156.31,156.8,155.91,156.73,127154879.0
|
|
3362,2013-03-15,155.85,156.04,155.31,155.83,138507153.0
|
|
3363,2013-03-18,154.34,155.64,154.2,154.97,126602593.0
|
|
3364,2013-03-19,155.3,155.51,153.59,154.61,167206228.0
|
|
3365,2013-03-20,155.52,155.95,155.26,155.69,113632993.0
|
|
3366,2013-03-21,154.76,155.64,154.1,154.36,128441488.0
|
|
3367,2013-03-22,154.85,155.6,154.73,155.6,111082225.0
|
|
3368,2013-03-25,156.01,156.27,154.35,154.95,151141333.0
|
|
3369,2013-03-26,155.59,156.23,155.42,156.19,86222901.0
|
|
3370,2013-03-27,155.26,156.24,155.0,156.19,99859772.0
|
|
3371,2013-03-28,156.09,156.85,155.75,156.67,102819515.0
|
|
3372,2013-04-01,156.59,156.91,155.67,156.05,99146793.0
|
|
3373,2013-04-02,156.61,157.21,156.37,156.82,101379648.0
|
|
3374,2013-04-03,156.91,157.03,154.82,155.23,153863537.0
|
|
3375,2013-04-04,155.43,156.17,155.09,155.86,131800661.0
|
|
3376,2013-04-05,153.95,155.35,153.77,155.16,159608146.0
|
|
3377,2013-04-08,155.27,156.22,154.75,156.21,86406390.0
|
|
3378,2013-04-09,156.5,157.32,155.98,156.75,100762236.0
|
|
3379,2013-04-10,157.17,158.87,157.13,158.67,135064585.0
|
|
3380,2013-04-11,158.7,159.71,158.54,159.19,110026835.0
|
|
3381,2013-04-12,158.68,159.04,157.92,158.8,116234137.0
|
|
3382,2013-04-15,158.0,158.13,155.1,155.12,216210295.0
|
|
3383,2013-04-16,156.29,157.49,155.91,157.41,147215890.0
|
|
3384,2013-04-17,156.29,156.32,154.28,155.11,226580070.0
|
|
3385,2013-04-18,155.37,155.41,153.55,154.14,167415764.0
|
|
3386,2013-04-19,154.5,155.55,154.12,155.48,149577337.0
|
|
3387,2013-04-22,155.78,156.54,154.75,156.17,106460508.0
|
|
3388,2013-04-23,156.95,157.93,156.17,157.78,165858583.0
|
|
3389,2013-04-24,157.83,158.3,157.54,157.88,96580174.0
|
|
3390,2013-04-25,158.34,159.27,158.1,158.52,130849307.0
|
|
3391,2013-04-26,158.33,158.6,157.73,158.24,95891293.0
|
|
3392,2013-04-29,158.67,159.65,158.42,159.3,88476104.0
|
|
3393,2013-04-30,159.27,159.72,158.61,159.68,115868414.0
|
|
3394,2013-05-01,159.33,159.41,158.1,158.28,138772621.0
|
|
3395,2013-05-02,158.68,159.89,158.53,159.75,96336318.0
|
|
3396,2013-05-03,161.14,161.88,159.78,161.37,143979238.0
|
|
3397,2013-05-06,161.49,162.01,161.42,161.78,66750706.0
|
|
3398,2013-05-07,162.13,162.65,161.67,162.6,89948203.0
|
|
3399,2013-05-08,162.42,163.39,162.33,163.34,97023107.0
|
|
3400,2013-05-09,163.27,163.7,162.47,162.88,106566417.0
|
|
3401,2013-05-10,162.99,163.55,162.51,163.41,103075824.0
|
|
3402,2013-05-13,163.2,163.81,162.82,163.54,81688029.0
|
|
3403,2013-05-14,163.67,165.35,163.67,165.23,118798711.0
|
|
3404,2013-05-15,164.96,166.45,164.91,166.12,120608462.0
|
|
3405,2013-05-16,165.78,166.36,165.09,165.34,109779806.0
|
|
3406,2013-05-17,165.95,167.04,165.73,166.94,129718215.0
|
|
3407,2013-05-20,166.78,167.58,166.61,166.93,85006385.0
|
|
3408,2013-05-21,167.08,167.8,166.5,167.17,95701008.0
|
|
3409,2013-05-22,167.34,169.07,165.17,165.93,243639217.0
|
|
3410,2013-05-23,164.16,165.91,163.94,165.45,210803037.0
|
|
3411,2013-05-24,164.47,165.38,163.98,165.31,151527477.0
|
|
3412,2013-05-28,167.04,167.78,165.81,166.3,143410276.0
|
|
3413,2013-05-29,165.42,165.8,164.34,165.22,160214092.0
|
|
3414,2013-05-30,165.35,166.59,165.22,165.83,106551037.0
|
|
3415,2013-05-31,165.37,166.31,163.13,163.45,176380148.0
|
|
3416,2013-06-03,163.83,164.46,162.66,164.35,167962719.0
|
|
3417,2013-06-04,164.44,165.1,162.73,163.56,157537197.0
|
|
3418,2013-06-05,163.09,163.42,161.13,161.27,211235847.0
|
|
3419,2013-06-06,161.2,162.74,160.25,162.73,200064681.0
|
|
3420,2013-06-07,163.85,164.95,163.14,164.8,185761019.0
|
|
3421,2013-06-10,165.31,165.4,164.37,164.8,102542965.0
|
|
3422,2013-06-11,163.3,164.54,162.74,163.1,159379607.0
|
|
3423,2013-06-12,164.22,164.39,161.6,161.75,176962186.0
|
|
3424,2013-06-13,161.66,164.5,161.3,164.21,163201480.0
|
|
3425,2013-06-14,164.03,164.67,162.91,163.18,141018099.0
|
|
3426,2013-06-17,164.29,165.22,163.22,164.44,136114269.0
|
|
3427,2013-06-18,164.53,165.99,164.52,165.74,114592356.0
|
|
3428,2013-06-19,165.6,165.89,163.38,163.45,205916944.0
|
|
3429,2013-06-20,161.86,163.47,158.98,159.4,320785551.0
|
|
3430,2013-06-21,159.64,159.76,157.47,159.07,271424782.0
|
|
3431,2013-06-24,157.41,158.43,155.73,157.06,221849792.0
|
|
3432,2013-06-25,158.48,160.1,157.42,158.57,161987972.0
|
|
3433,2013-06-26,159.87,160.5,159.25,160.14,134713304.0
|
|
3434,2013-06-27,161.1,161.82,160.95,161.08,129359801.0
|
|
3435,2013-06-28,160.63,161.4,159.86,160.42,160158020.0
|
|
3436,2013-07-01,161.26,162.48,161.08,161.36,131657906.0
|
|
3437,2013-07-02,161.12,162.3,160.5,161.21,144734577.0
|
|
3438,2013-07-03,160.48,161.77,160.22,161.28,75216341.0
|
|
3439,2013-07-05,162.47,163.08,161.3,163.02,122350267.0
|
|
3440,2013-07-08,163.86,164.39,163.08,163.95,106842928.0
|
|
3441,2013-07-09,164.98,165.33,164.27,165.13,119211370.0
|
|
3442,2013-07-10,164.97,165.75,164.63,165.19,120332699.0
|
|
3443,2013-07-11,167.11,167.61,165.18,167.44,135466463.0
|
|
3444,2013-07-12,167.39,167.93,167.13,167.51,102638074.0
|
|
3445,2013-07-15,167.97,168.39,167.68,168.15,69387788.0
|
|
3446,2013-07-16,168.26,168.36,167.07,167.52,88590595.0
|
|
3447,2013-07-17,168.16,168.48,167.73,167.95,91766311.0
|
|
3448,2013-07-18,168.31,169.27,168.2,168.87,103461245.0
|
|
3449,2013-07-19,168.52,169.23,168.31,169.17,103709128.0
|
|
3450,2013-07-22,169.41,169.74,169.01,169.5,79307249.0
|
|
3451,2013-07-23,169.8,169.83,169.05,169.14,80765520.0
|
|
3452,2013-07-24,169.79,169.86,168.18,168.52,112811714.0
|
|
3453,2013-07-25,168.22,169.08,167.94,168.93,111066858.0
|
|
3454,2013-07-26,168.22,169.16,167.52,169.11,107750433.0
|
|
3455,2013-07-29,168.68,169.06,168.11,168.59,79712464.0
|
|
3456,2013-07-30,169.1,169.28,168.19,168.59,85124833.0
|
|
3457,2013-07-31,168.94,169.85,168.49,168.71,142329200.0
|
|
3458,2013-08-01,169.99,170.81,169.9,170.66,110213653.0
|
|
3459,2013-08-02,170.28,170.97,170.05,170.95,91009697.0
|
|
3460,2013-08-05,170.57,170.96,170.35,170.7,53868607.0
|
|
3461,2013-08-06,170.37,170.74,169.35,169.73,87403388.0
|
|
3462,2013-08-07,169.19,169.43,168.55,169.18,84663314.0
|
|
3463,2013-08-08,169.98,170.18,168.93,169.8,101940958.0
|
|
3464,2013-08-09,169.58,170.1,168.72,169.31,91824151.0
|
|
3465,2013-08-12,168.46,169.31,168.38,169.11,68477641.0
|
|
3466,2013-08-13,169.41,169.9,168.41,169.61,80689816.0
|
|
3467,2013-08-14,169.53,169.8,168.7,168.74,79609123.0
|
|
3468,2013-08-15,167.41,167.43,166.09,166.38,152647543.0
|
|
3469,2013-08-16,166.06,166.63,165.5,165.83,130636116.0
|
|
3470,2013-08-19,165.64,166.21,164.76,164.77,96330805.0
|
|
3471,2013-08-20,165.04,166.2,164.86,165.58,89235551.0
|
|
3472,2013-08-21,165.12,166.03,164.19,164.56,159343176.0
|
|
3473,2013-08-22,164.9,166.3,164.89,166.06,101381277.0
|
|
3474,2013-08-23,166.55,166.83,165.77,166.62,90872824.0
|
|
3475,2013-08-26,166.79,167.3,165.89,166.0,89492894.0
|
|
3476,2013-08-27,164.36,166.0,163.21,163.33,158359408.0
|
|
3477,2013-08-28,163.26,164.49,163.05,163.91,107750295.0
|
|
3478,2013-08-29,163.55,165.04,163.4,164.17,119032950.0
|
|
3479,2013-08-30,164.51,164.53,163.17,163.65,134740736.0
|
|
3480,2013-09-03,165.23,165.58,163.7,164.39,142331733.0
|
|
3481,2013-09-04,164.43,166.03,164.13,165.75,97219175.0
|
|
3482,2013-09-05,165.85,166.4,165.73,165.96,63023864.0
|
|
3483,2013-09-06,166.51,166.98,164.48,166.04,159700226.0
|
|
3484,2013-09-09,166.45,167.73,166.45,167.63,87408601.0
|
|
3485,2013-09-10,168.64,168.9,168.26,168.87,105300853.0
|
|
3486,2013-09-11,168.64,169.4,168.35,169.4,94296092.0
|
|
3487,2013-09-12,169.34,169.56,168.72,168.95,83134871.0
|
|
3488,2013-09-13,169.13,169.46,168.74,169.33,72700859.0
|
|
3489,2013-09-16,171.16,171.24,170.04,170.31,126115232.0
|
|
3490,2013-09-17,170.46,171.11,170.46,171.07,82269719.0
|
|
3491,2013-09-18,171.01,173.52,170.58,173.05,203079713.0
|
|
3492,2013-09-19,173.52,173.6,172.59,172.76,146510429.0
|
|
3493,2013-09-20,172.33,172.33,170.58,170.72,132555427.0
|
|
3494,2013-09-23,170.49,170.65,169.39,169.93,104534720.0
|
|
3495,2013-09-24,169.9,170.53,169.21,169.53,101097962.0
|
|
3496,2013-09-25,169.64,169.98,168.89,169.04,117195118.0
|
|
3497,2013-09-26,169.32,170.17,169.05,169.69,77036992.0
|
|
3498,2013-09-27,168.84,169.14,168.47,168.91,98644882.0
|
|
3499,2013-09-30,167.48,168.54,167.15,168.01,143620138.0
|
|
3500,2013-10-01,168.14,169.5,167.97,169.34,126997489.0
|
|
3501,2013-10-02,168.35,169.34,167.83,169.18,112859880.0
|
|
3502,2013-10-03,168.79,168.94,166.84,167.62,176563533.0
|
|
3503,2013-10-04,167.75,169.06,167.53,168.89,96853649.0
|
|
3504,2013-10-07,167.42,168.45,167.25,167.43,96070316.0
|
|
3505,2013-10-08,167.4,167.62,165.36,165.48,178558678.0
|
|
3506,2013-10-09,165.8,166.2,164.53,165.6,168271554.0
|
|
3507,2013-10-10,167.29,169.26,167.23,169.17,194021164.0
|
|
3508,2013-10-11,168.91,170.32,168.77,170.26,104967037.0
|
|
3509,2013-10-14,169.21,171.08,169.08,170.94,111901876.0
|
|
3510,2013-10-15,170.51,171.15,169.47,169.7,153958055.0
|
|
3511,2013-10-16,170.72,172.16,170.64,172.07,161058684.0
|
|
3512,2013-10-17,171.37,173.32,171.34,173.22,129004482.0
|
|
3513,2013-10-18,173.86,174.51,173.51,174.39,138269996.0
|
|
3514,2013-10-21,174.45,174.75,174.01,174.4,104054017.0
|
|
3515,2013-10-22,174.91,175.93,174.43,175.41,126536379.0
|
|
3516,2013-10-23,174.81,174.89,173.96,174.57,105370556.0
|
|
3517,2013-10-24,174.92,175.37,174.51,175.15,70144619.0
|
|
3518,2013-10-25,175.51,176.0,175.17,175.95,93571048.0
|
|
3519,2013-10-28,175.89,176.47,175.7,176.23,84672528.0
|
|
3520,2013-10-29,176.63,177.24,176.38,177.17,87248072.0
|
|
3521,2013-10-30,177.38,177.51,175.66,176.29,139662588.0
|
|
3522,2013-10-31,176.15,176.89,175.53,175.79,133367094.0
|
|
3523,2013-11-01,176.02,176.61,175.22,176.21,142775416.0
|
|
3524,2013-11-04,176.69,176.9,175.98,176.83,85486867.0
|
|
3525,2013-11-05,176.14,176.75,175.57,176.27,85601525.0
|
|
3526,2013-11-06,177.03,177.5,176.54,177.17,87129195.0
|
|
3527,2013-11-07,177.5,177.64,174.76,174.93,156202030.0
|
|
3528,2013-11-08,174.87,177.31,174.85,177.29,136681130.0
|
|
3529,2013-11-11,177.12,177.53,176.91,177.32,66300304.0
|
|
3530,2013-11-12,176.94,177.36,176.37,176.96,83808745.0
|
|
3531,2013-11-13,176.09,178.43,176.09,178.38,103057956.0
|
|
3532,2013-11-14,178.54,179.42,178.25,179.27,103190954.0
|
|
3533,2013-11-15,179.56,180.12,179.33,180.05,102818190.0
|
|
3534,2013-11-18,180.35,180.5,179.02,179.42,104796009.0
|
|
3535,2013-11-19,179.33,179.87,178.72,179.03,93891416.0
|
|
3536,2013-11-20,179.39,179.93,177.98,178.47,124908601.0
|
|
3537,2013-11-21,178.97,180.05,178.86,179.91,92841271.0
|
|
3538,2013-11-22,179.98,180.83,179.77,180.81,81295887.0
|
|
3539,2013-11-25,181.13,181.17,180.37,180.63,79485709.0
|
|
3540,2013-11-26,180.72,181.22,180.41,180.68,86993560.0
|
|
3541,2013-11-27,180.87,181.24,180.65,181.12,58800056.0
|
|
3542,2013-11-29,181.32,181.75,180.8,181.0,55870903.0
|
|
3543,2013-12-02,181.09,181.43,180.25,180.53,99725781.0
|
|
3544,2013-12-03,179.94,180.39,179.17,179.75,116563302.0
|
|
3545,2013-12-04,179.1,180.48,178.35,179.73,123032637.0
|
|
3546,2013-12-05,179.41,179.74,178.77,178.94,106934067.0
|
|
3547,2013-12-06,180.67,181.11,180.15,180.94,127727518.0
|
|
3548,2013-12-09,181.47,181.67,181.16,181.4,70123608.0
|
|
3549,2013-12-10,180.98,181.36,180.64,180.75,80976207.0
|
|
3550,2013-12-11,180.82,180.85,178.5,178.72,130590810.0
|
|
3551,2013-12-12,178.64,178.86,177.76,178.13,115564840.0
|
|
3552,2013-12-13,178.5,178.66,177.77,178.11,107807610.0
|
|
3553,2013-12-16,178.95,179.81,178.9,179.22,96194790.0
|
|
3554,2013-12-17,179.38,179.41,178.25,178.65,89886224.0
|
|
3555,2013-12-18,178.92,181.73,177.32,181.7,234906482.0
|
|
3556,2013-12-19,181.18,181.7,180.71,181.49,136298872.0
|
|
3557,2013-12-20,180.69,181.99,180.57,181.56,197086908.0
|
|
3558,2013-12-23,182.45,182.64,182.07,182.53,85597541.0
|
|
3559,2013-12-24,182.54,183.01,182.53,182.93,45368841.0
|
|
3560,2013-12-26,183.34,183.96,183.32,183.86,63365227.0
|
|
3561,2013-12-27,184.1,184.18,183.66,183.85,61813841.0
|
|
3562,2013-12-30,183.87,184.02,183.58,183.82,56857458.0
|
|
3563,2013-12-31,184.07,184.69,183.93,184.69,86247638.0
|
|
3564,2014-01-02,183.98,184.07,182.48,182.92,119636836.0
|
|
3565,2014-01-03,183.23,183.6,182.63,182.89,81390502.0
|
|
3566,2014-01-06,183.49,183.56,182.08,182.36,108028139.0
|
|
3567,2014-01-07,183.09,183.79,182.95,183.48,86144169.0
|
|
3568,2014-01-08,183.45,183.83,182.89,183.52,96582234.0
|
|
3569,2014-01-09,184.11,184.13,182.8,183.64,90683302.0
|
|
3570,2014-01-10,183.95,184.22,183.01,184.14,102026318.0
|
|
3571,2014-01-13,183.67,184.18,181.34,181.69,149891938.0
|
|
3572,2014-01-14,182.29,183.77,181.95,183.67,105016055.0
|
|
3573,2014-01-15,184.1,184.94,183.71,184.66,98525721.0
|
|
3574,2014-01-16,184.28,184.66,183.83,184.42,72290520.0
|
|
3575,2014-01-17,184.1,184.45,183.32,183.64,107848616.0
|
|
3576,2014-01-21,184.7,184.77,183.05,184.18,88621138.0
|
|
3577,2014-01-22,184.49,184.57,183.91,184.3,61270816.0
|
|
3578,2014-01-23,183.37,183.4,181.82,182.79,132496880.0
|
|
3579,2014-01-24,181.6,181.66,178.83,178.89,208677093.0
|
|
3580,2014-01-27,179.06,179.52,177.12,178.01,180843004.0
|
|
3581,2014-01-28,178.14,179.3,178.12,179.07,110463152.0
|
|
3582,2014-01-29,177.58,178.55,176.88,177.35,216597269.0
|
|
3583,2014-01-30,178.83,179.81,178.26,179.23,118938051.0
|
|
3584,2014-01-31,177.01,179.29,176.92,178.18,194677861.0
|
|
3585,2014-02-03,177.97,178.37,173.83,174.17,254837004.0
|
|
3586,2014-02-04,174.95,175.84,174.11,175.39,165012351.0
|
|
3587,2014-02-05,174.78,175.56,173.71,175.17,164230470.0
|
|
3588,2014-02-06,175.58,177.48,175.22,177.48,132877526.0
|
|
3589,2014-02-07,178.31,179.87,177.73,179.68,170787197.0
|
|
3590,2014-02-10,179.7,180.07,179.21,180.01,92218729.0
|
|
3591,2014-02-11,180.16,182.44,180.04,181.98,117814009.0
|
|
3592,2014-02-12,182.25,182.83,181.71,182.07,94717638.0
|
|
3593,2014-02-13,180.84,183.2,180.83,183.01,100542155.0
|
|
3594,2014-02-14,182.84,184.36,182.67,184.02,96498305.0
|
|
3595,2014-02-18,184.18,184.49,183.65,184.24,80460878.0
|
|
3596,2014-02-19,183.76,184.95,182.87,183.02,126524261.0
|
|
3597,2014-02-20,183.27,184.52,182.6,184.1,104998099.0
|
|
3598,2014-02-21,184.45,184.89,183.8,183.89,118116359.0
|
|
3599,2014-02-24,184.28,186.15,184.2,184.91,114063868.0
|
|
3600,2014-02-25,185.06,185.59,184.23,184.84,117084901.0
|
|
3601,2014-02-26,185.11,185.6,184.33,184.85,98677144.0
|
|
3602,2014-02-27,184.58,185.87,184.37,185.82,93880780.0
|
|
3603,2014-02-28,185.79,187.15,185.05,186.29,150842000.0
|
|
3604,2014-03-03,184.65,185.45,183.75,184.98,167448668.0
|
|
3605,2014-03-04,186.79,187.98,186.75,187.58,167545852.0
|
|
3606,2014-03-05,187.74,188.07,187.45,187.75,88376859.0
|
|
3607,2014-03-06,188.21,188.61,187.78,188.18,82516500.0
|
|
3608,2014-03-07,188.96,188.96,187.43,188.26,114513432.0
|
|
3609,2014-03-10,187.97,188.23,187.08,188.16,74939176.0
|
|
3610,2014-03-11,188.44,188.71,186.8,187.23,99009013.0
|
|
3611,2014-03-12,186.32,187.35,185.9,187.28,104824323.0
|
|
3612,2014-03-13,187.84,187.99,184.66,185.18,155014237.0
|
|
3613,2014-03-14,184.85,185.8,184.44,184.66,153919598.0
|
|
3614,2014-03-17,185.59,186.77,185.51,186.33,98359454.0
|
|
3615,2014-03-18,186.71,187.91,186.51,187.66,101804519.0
|
|
3616,2014-03-19,187.68,187.94,185.47,186.66,176267253.0
|
|
3617,2014-03-20,186.25,187.89,185.92,187.75,117240972.0
|
|
3618,2014-03-21,187.71,189.02,186.03,186.2,163127905.0
|
|
3619,2014-03-24,186.84,187.07,184.62,185.43,121411145.0
|
|
3620,2014-03-25,186.37,186.94,185.27,186.31,103851737.0
|
|
3621,2014-03-26,187.04,187.34,184.92,184.97,119842897.0
|
|
3622,2014-03-27,184.75,185.34,183.9,184.58,142382757.0
|
|
3623,2014-03-28,185.11,186.42,185.0,185.49,101641547.0
|
|
3624,2014-03-31,186.67,187.3,185.52,187.01,99744911.0
|
|
3625,2014-04-01,187.62,188.36,187.0,188.25,89193125.0
|
|
3626,2014-04-02,188.49,189.13,188.14,188.88,78680761.0
|
|
3627,2014-04-03,189.17,189.22,188.05,188.63,77435320.0
|
|
3628,2014-04-04,189.66,189.7,186.1,186.4,169380705.0
|
|
3629,2014-04-07,185.95,186.26,183.96,184.34,140802699.0
|
|
3630,2014-04-08,184.26,185.4,183.59,185.1,112659755.0
|
|
3631,2014-04-09,185.6,187.15,185.06,187.09,100253612.0
|
|
3632,2014-04-10,187.08,187.17,182.93,183.16,172959331.0
|
|
3633,2014-04-11,182.14,183.42,181.31,181.51,167250792.0
|
|
3634,2014-04-14,182.93,183.37,181.44,182.94,132381601.0
|
|
3635,2014-04-15,183.32,184.33,181.51,184.2,157092533.0
|
|
3636,2014-04-16,185.47,186.14,184.65,186.13,105196633.0
|
|
3637,2014-04-17,185.88,186.91,185.56,186.39,105254649.0
|
|
3638,2014-04-21,186.44,187.1,186.21,187.04,68329343.0
|
|
3639,2014-04-22,187.23,188.4,187.13,187.89,85790307.0
|
|
3640,2014-04-23,187.82,187.92,187.3,187.45,73869384.0
|
|
3641,2014-04-24,188.37,188.39,186.93,187.83,88169916.0
|
|
3642,2014-04-25,187.22,187.33,185.87,186.29,100380205.0
|
|
3643,2014-04-28,187.05,187.69,184.96,186.88,135121094.0
|
|
3644,2014-04-29,187.48,188.04,187.08,187.75,84097551.0
|
|
3645,2014-04-30,187.44,188.5,187.18,188.31,101507717.0
|
|
3646,2014-05-01,188.22,188.84,187.73,188.33,93019095.0
|
|
3647,2014-05-02,188.31,189.14,187.78,188.06,98121662.0
|
|
3648,2014-05-05,187.14,188.55,186.62,188.42,75882739.0
|
|
3649,2014-05-06,188.0,188.13,186.74,186.78,85454226.0
|
|
3650,2014-05-07,187.41,187.97,186.01,187.88,106500480.0
|
|
3651,2014-05-08,187.71,189.05,187.08,187.68,93617513.0
|
|
3652,2014-05-09,187.71,188.04,186.83,187.96,83678568.0
|
|
3653,2014-05-12,188.8,189.88,188.0,189.79,86940045.0
|
|
3654,2014-05-13,190.04,190.42,189.77,189.96,66453965.0
|
|
3655,2014-05-14,189.79,189.88,188.79,189.06,72366848.0
|
|
3656,2014-05-15,188.68,188.72,186.48,187.4,154956399.0
|
|
3657,2014-05-16,187.51,188.13,186.72,188.05,97457678.0
|
|
3658,2014-05-19,187.69,188.89,187.52,188.74,63839398.0
|
|
3659,2014-05-20,188.65,188.67,187.07,187.55,111644478.0
|
|
3660,2014-05-21,188.09,189.22,188.06,189.13,89093285.0
|
|
3661,2014-05-22,189.18,189.98,188.86,189.59,61549345.0
|
|
3662,2014-05-23,189.76,190.48,189.59,190.35,60156088.0
|
|
3663,2014-05-27,191.06,191.58,190.95,191.52,72010355.0
|
|
3664,2014-05-28,191.52,191.82,191.06,191.38,66722865.0
|
|
3665,2014-05-29,191.82,192.4,191.33,192.37,64376573.0
|
|
3666,2014-05-30,192.19,192.8,192.03,192.68,76315640.0
|
|
3667,2014-06-02,192.95,192.99,191.97,192.9,64655648.0
|
|
3668,2014-06-03,192.43,192.9,192.25,192.8,65047193.0
|
|
3669,2014-06-04,192.47,193.3,192.27,193.19,55529372.0
|
|
3670,2014-06-05,193.41,194.65,192.7,194.45,92102592.0
|
|
3671,2014-06-06,194.87,195.43,194.78,195.38,78696219.0
|
|
3672,2014-06-09,195.35,196.05,195.17,195.58,65118828.0
|
|
3673,2014-06-10,195.34,195.64,194.92,195.6,57129440.0
|
|
3674,2014-06-11,194.9,195.12,194.48,194.92,68772479.0
|
|
3675,2014-06-12,194.69,194.8,193.11,193.54,106350200.0
|
|
3676,2014-06-13,193.92,194.32,193.3,194.13,82017278.0
|
|
3677,2014-06-16,193.89,194.7,193.66,194.29,87424332.0
|
|
3678,2014-06-17,194.02,194.97,193.81,194.83,84833876.0
|
|
3679,2014-06-18,194.83,196.37,194.4,196.26,105266767.0
|
|
3680,2014-06-19,196.43,196.6,195.8,196.48,85928920.0
|
|
3681,2014-06-20,196.03,196.1,195.7,195.94,100587108.0
|
|
3682,2014-06-23,195.99,196.05,195.52,195.88,70611486.0
|
|
3683,2014-06-24,195.53,196.5,194.48,194.7,96236917.0
|
|
3684,2014-06-25,194.29,195.78,194.25,195.58,82781912.0
|
|
3685,2014-06-26,195.61,195.63,194.13,195.44,84311822.0
|
|
3686,2014-06-27,194.98,195.88,194.89,195.82,71453616.0
|
|
3687,2014-06-30,195.7,196.17,195.53,195.72,70504228.0
|
|
3688,2014-07-01,196.2,197.63,196.13,197.03,90470121.0
|
|
3689,2014-07-02,197.05,197.48,196.96,197.23,52474832.0
|
|
3690,2014-07-03,197.79,198.29,197.64,198.2,52938832.0
|
|
3691,2014-07-07,197.82,197.98,197.22,197.51,61696447.0
|
|
3692,2014-07-08,197.15,197.22,195.76,196.24,108142552.0
|
|
3693,2014-07-09,196.73,197.3,196.31,197.12,72992322.0
|
|
3694,2014-07-10,195.22,196.86,195.06,196.34,99040407.0
|
|
3695,2014-07-11,196.22,196.75,195.78,196.61,64243410.0
|
|
3696,2014-07-14,197.61,197.86,197.44,197.6,58657919.0
|
|
3697,2014-07-15,197.72,198.1,196.36,197.23,111346230.0
|
|
3698,2014-07-16,198.11,198.26,197.42,197.96,80073242.0
|
|
3699,2014-07-17,197.35,198.1,195.43,195.71,145398459.0
|
|
3700,2014-07-18,196.35,197.91,196.24,197.71,124330419.0
|
|
3701,2014-07-21,197.09,197.5,196.43,197.34,67591618.0
|
|
3702,2014-07-22,198.01,198.56,197.87,198.2,67677602.0
|
|
3703,2014-07-23,198.5,198.85,198.1,198.64,65611830.0
|
|
3704,2014-07-24,198.83,199.06,198.45,198.65,56888093.0
|
|
3705,2014-07-25,198.09,198.26,197.33,197.72,76837257.0
|
|
3706,2014-07-28,197.76,198.09,196.62,197.8,69258785.0
|
|
3707,2014-07-29,198.17,198.45,196.92,196.95,80466351.0
|
|
3708,2014-07-30,197.65,197.91,196.16,196.98,104222452.0
|
|
3709,2014-07-31,195.61,195.78,192.97,193.09,183479441.0
|
|
3710,2014-08-01,192.56,193.76,191.57,192.5,189260864.0
|
|
3711,2014-08-04,192.87,194.3,192.05,193.89,91340487.0
|
|
3712,2014-08-05,193.1,193.6,191.31,192.01,152690379.0
|
|
3713,2014-08-06,191.11,192.89,191.08,192.07,94818317.0
|
|
3714,2014-08-07,192.94,193.13,190.55,191.03,135733421.0
|
|
3715,2014-08-08,191.46,193.37,190.95,193.24,117014384.0
|
|
3716,2014-08-11,193.97,194.66,193.71,193.8,74543691.0
|
|
3717,2014-08-12,193.61,194.15,192.94,193.53,73631640.0
|
|
3718,2014-08-13,194.29,195.06,193.96,194.84,68926041.0
|
|
3719,2014-08-14,195.16,195.76,194.98,195.76,57370793.0
|
|
3720,2014-08-15,196.47,196.65,194.31,195.72,139950669.0
|
|
3721,2014-08-18,196.8,197.45,196.69,197.36,75424360.0
|
|
3722,2014-08-19,197.84,198.54,197.44,198.39,59134709.0
|
|
3723,2014-08-20,198.12,199.16,198.08,198.92,72762541.0
|
|
3724,2014-08-21,199.09,199.76,198.93,199.5,67790690.0
|
|
3725,2014-08-22,199.34,199.69,198.74,199.19,76107359.0
|
|
3726,2014-08-25,200.14,200.59,199.15,200.2,63855022.0
|
|
3727,2014-08-26,200.33,200.82,200.28,200.33,47298324.0
|
|
3728,2014-08-27,200.43,200.57,199.94,200.25,47873708.0
|
|
3729,2014-08-28,199.59,200.27,199.39,200.14,58330373.0
|
|
3730,2014-08-29,200.45,200.73,199.82,200.71,65906598.0
|
|
3731,2014-09-02,200.97,201.0,199.86,200.61,72425793.0
|
|
3732,2014-09-03,201.38,201.41,200.22,200.5,57461742.0
|
|
3733,2014-09-04,200.84,201.58,199.66,200.21,85236442.0
|
|
3734,2014-09-05,200.17,201.19,199.41,201.11,102176784.0
|
|
3735,2014-09-08,200.92,201.21,200.0,200.59,64145745.0
|
|
3736,2014-09-09,200.41,200.55,198.91,199.32,88590876.0
|
|
3737,2014-09-10,199.43,200.2,198.77,200.07,67251103.0
|
|
3738,2014-09-11,199.27,200.33,199.12,200.3,66823558.0
|
|
3739,2014-09-12,200.1,200.12,198.56,199.13,117478516.0
|
|
3740,2014-09-15,199.16,199.32,198.38,198.98,76401421.0
|
|
3741,2014-09-16,198.61,200.84,198.5,200.48,116200722.0
|
|
3742,2014-09-17,200.77,201.68,199.75,200.75,151265896.0
|
|
3743,2014-09-18,201.36,201.85,201.1,201.82,94990300.0
|
|
3744,2014-09-19,201.52,201.9,200.29,200.7,121649147.0
|
|
3745,2014-09-22,200.35,200.38,198.73,199.15,125552758.0
|
|
3746,2014-09-23,198.43,199.26,197.95,198.01,111393319.0
|
|
3747,2014-09-24,198.04,199.69,197.52,199.56,107275635.0
|
|
3748,2014-09-25,199.04,199.05,196.27,196.34,150300028.0
|
|
3749,2014-09-26,196.7,198.39,196.42,197.9,103546740.0
|
|
3750,2014-09-29,196.2,197.89,196.05,197.54,95111605.0
|
|
3751,2014-09-30,197.69,198.3,196.61,197.02,131302082.0
|
|
3752,2014-10-01,196.7,196.77,193.91,194.35,177797862.0
|
|
3753,2014-10-02,194.18,195.06,192.35,194.38,157285182.0
|
|
3754,2014-10-03,195.68,196.94,195.08,196.52,121568769.0
|
|
3755,2014-10-06,197.34,197.6,195.58,196.29,104778335.0
|
|
3756,2014-10-07,195.28,195.72,193.22,193.26,147913498.0
|
|
3757,2014-10-08,193.37,196.92,192.36,196.64,186461453.0
|
|
3758,2014-10-09,196.33,196.6,192.58,192.74,210704601.0
|
|
3759,2014-10-10,192.69,193.65,190.49,190.54,221908954.0
|
|
3760,2014-10-13,190.46,191.15,187.3,187.41,230938833.0
|
|
3761,2014-10-14,188.42,189.82,187.04,187.7,215846527.0
|
|
3762,2014-10-15,185.16,187.69,181.92,186.43,380714598.0
|
|
3763,2014-10-16,183.06,187.58,182.89,186.27,270391488.0
|
|
3764,2014-10-17,188.42,189.75,187.62,188.47,214624921.0
|
|
3765,2014-10-20,188.13,190.45,188.07,190.3,130010813.0
|
|
3766,2014-10-21,191.68,194.2,191.48,194.07,154948579.0
|
|
3767,2014-10-22,194.41,194.91,192.61,192.69,151822409.0
|
|
3768,2014-10-23,194.62,196.2,194.26,194.93,154944169.0
|
|
3769,2014-10-24,195.25,196.49,194.49,196.43,117927286.0
|
|
3770,2014-10-27,195.73,196.45,195.03,196.16,82953689.0
|
|
3771,2014-10-28,196.82,198.42,196.73,198.41,106735936.0
|
|
3772,2014-10-29,198.55,199.12,196.8,198.11,142557417.0
|
|
3773,2014-10-30,197.58,199.95,197.4,199.38,113329976.0
|
|
3774,2014-10-31,201.78,201.82,200.77,201.66,146902554.0
|
|
3775,2014-11-03,201.92,202.45,201.31,201.77,93734143.0
|
|
3776,2014-11-04,201.23,201.6,200.06,201.07,93342777.0
|
|
3777,2014-11-05,202.54,202.59,201.45,202.34,91708574.0
|
|
3778,2014-11-06,202.39,203.26,201.64,203.15,107089076.0
|
|
3779,2014-11-07,203.17,203.6,202.61,203.34,89539712.0
|
|
3780,2014-11-10,203.38,204.04,203.13,203.98,66318964.0
|
|
3781,2014-11-11,204.06,204.31,203.65,204.18,54499375.0
|
|
3782,2014-11-12,203.35,204.24,203.31,203.96,90120295.0
|
|
3783,2014-11-13,204.16,204.83,203.21,204.19,85357918.0
|
|
3784,2014-11-14,204.1,204.49,203.72,204.24,80417514.0
|
|
3785,2014-11-17,203.85,204.58,203.65,204.37,80440954.0
|
|
3786,2014-11-18,204.44,205.92,204.44,205.55,76068107.0
|
|
3787,2014-11-19,205.31,205.55,204.3,205.22,82373009.0
|
|
3788,2014-11-20,204.26,205.71,204.18,205.58,72840326.0
|
|
3789,2014-11-21,207.64,207.84,205.98,206.68,142327285.0
|
|
3790,2014-11-24,207.17,207.39,206.91,207.26,65880759.0
|
|
3791,2014-11-25,207.54,207.79,206.8,207.11,79108301.0
|
|
3792,2014-11-26,207.29,207.76,207.03,207.64,62167832.0
|
|
3793,2014-11-28,207.49,207.87,206.91,207.2,57890088.0
|
|
3794,2014-12-01,206.4,206.54,205.38,205.76,103968354.0
|
|
3795,2014-12-02,205.81,207.34,205.78,207.09,74507192.0
|
|
3796,2014-12-03,207.3,208.15,207.1,207.89,68951968.0
|
|
3797,2014-12-04,207.54,208.27,206.7,207.66,91316591.0
|
|
3798,2014-12-05,207.87,208.47,207.55,208.0,91025470.0
|
|
3799,2014-12-08,207.52,208.12,205.93,206.61,108588152.0
|
|
3800,2014-12-09,204.37,206.6,203.91,206.47,125180054.0
|
|
3801,2014-12-10,205.91,205.98,202.93,203.16,159856394.0
|
|
3802,2014-12-11,203.88,206.19,203.71,204.19,159012805.0
|
|
3803,2014-12-12,202.64,203.82,200.85,200.89,202330191.0
|
|
3804,2014-12-15,201.98,202.53,198.78,199.51,189965750.0
|
|
3805,2014-12-16,198.58,202.4,197.86,197.91,259543848.0
|
|
3806,2014-12-17,198.44,202.34,198.29,201.79,253910092.0
|
|
3807,2014-12-18,204.74,212.97,203.92,206.78,257633887.0
|
|
3808,2014-12-19,206.43,207.33,205.61,206.52,245084590.0
|
|
3809,2014-12-22,206.75,207.47,206.46,207.47,148318934.0
|
|
3810,2014-12-23,208.17,208.23,207.4,207.75,122167931.0
|
|
3811,2014-12-24,208.02,208.34,207.72,207.77,42963399.0
|
|
3812,2014-12-26,208.31,208.85,208.25,208.44,57326703.0
|
|
3813,2014-12-29,208.22,208.97,208.14,208.72,79643948.0
|
|
3814,2014-12-30,208.21,208.37,207.51,207.6,73540761.0
|
|
3815,2014-12-31,207.99,208.19,205.39,205.54,130333829.0
|
|
3816,2015-01-02,206.38,206.88,204.18,205.43,121465865.0
|
|
3817,2015-01-05,204.17,204.37,201.35,201.72,169632646.0
|
|
3818,2015-01-06,202.09,202.72,198.86,199.82,209151408.0
|
|
3819,2015-01-07,201.42,202.72,200.88,202.31,125346709.0
|
|
3820,2015-01-08,204.01,206.16,203.99,205.9,147217784.0
|
|
3821,2015-01-09,206.4,206.42,203.51,204.25,158567288.0
|
|
3822,2015-01-12,204.41,204.6,201.92,202.65,144396067.0
|
|
3823,2015-01-13,204.12,205.48,200.51,202.08,214553306.0
|
|
3824,2015-01-14,199.65,201.1,198.57,200.86,192991092.0
|
|
3825,2015-01-15,201.63,202.01,198.88,199.02,176613906.0
|
|
3826,2015-01-16,198.77,201.82,198.55,201.63,211879605.0
|
|
3827,2015-01-20,202.4,202.72,200.17,202.06,130991069.0
|
|
3828,2015-01-21,201.5,203.66,200.94,203.08,122942707.0
|
|
3829,2015-01-22,203.99,206.26,202.33,206.1,174356029.0
|
|
3830,2015-01-23,205.79,206.1,204.81,204.97,117516753.0
|
|
3831,2015-01-26,204.71,205.56,203.85,205.45,92009711.0
|
|
3832,2015-01-27,202.97,204.12,201.74,202.74,134044598.0
|
|
3833,2015-01-28,204.17,204.29,199.91,200.14,168514312.0
|
|
3834,2015-01-29,200.38,202.3,198.68,201.99,173585424.0
|
|
3835,2015-01-30,200.57,202.17,199.13,199.45,197729724.0
|
|
3836,2015-02-02,200.05,202.03,197.86,201.92,163106969.0
|
|
3837,2015-02-03,203.0,204.85,202.55,204.84,124212881.0
|
|
3838,2015-02-04,203.92,205.38,203.51,204.06,134306728.0
|
|
3839,2015-02-05,204.86,206.3,204.77,206.12,97953181.0
|
|
3840,2015-02-06,206.56,207.24,204.92,205.55,125672026.0
|
|
3841,2015-02-09,204.77,205.64,204.14,204.63,87219016.0
|
|
3842,2015-02-10,205.88,207.12,204.68,206.81,96164183.0
|
|
3843,2015-02-11,206.61,207.45,205.83,206.93,91087785.0
|
|
3844,2015-02-12,207.89,208.99,206.97,208.92,97545949.0
|
|
3845,2015-02-13,209.07,209.84,208.76,209.78,93670430.0
|
|
3846,2015-02-17,209.4,210.32,209.1,210.11,76968199.0
|
|
3847,2015-02-18,209.66,210.22,209.34,210.13,80652941.0
|
|
3848,2015-02-19,209.41,210.42,209.24,209.98,91462491.0
|
|
3849,2015-02-20,209.48,211.33,208.73,211.24,140896392.0
|
|
3850,2015-02-23,210.94,211.21,210.48,211.21,74411054.0
|
|
3851,2015-02-24,211.12,212.05,210.76,211.81,72472263.0
|
|
3852,2015-02-25,211.66,212.24,211.22,211.63,73061687.0
|
|
3853,2015-02-26,211.52,211.71,210.65,211.38,72697868.0
|
|
3854,2015-02-27,211.26,211.58,210.6,210.66,108075972.0
|
|
3855,2015-03-02,210.78,212.06,210.72,211.99,87491428.0
|
|
3856,2015-03-03,211.47,212.05,210.08,211.12,110325809.0
|
|
3857,2015-03-04,210.4,210.49,209.06,210.23,114497192.0
|
|
3858,2015-03-05,210.62,210.8,209.85,210.46,76872957.0
|
|
3859,2015-03-06,210.46,210.46,207.1,207.5,188127982.0
|
|
3860,2015-03-09,207.74,208.79,207.55,208.36,89818893.0
|
|
3861,2015-03-10,206.71,206.81,204.93,204.98,157121263.0
|
|
3862,2015-03-11,205.29,205.5,204.4,204.5,110145718.0
|
|
3863,2015-03-12,205.26,207.18,205.2,207.1,93993523.0
|
|
3864,2015-03-13,206.77,207.93,204.58,205.83,162410893.0
|
|
3865,2015-03-16,206.71,208.69,205.86,208.58,136099192.0
|
|
3866,2015-03-17,207.69,208.42,206.98,207.96,94510422.0
|
|
3867,2015-03-18,207.39,211.27,206.62,210.46,228808524.0
|
|
3868,2015-03-19,209.96,210.47,209.03,209.5,117917302.0
|
|
3869,2015-03-20,209.71,211.02,209.49,210.41,177715081.0
|
|
3870,2015-03-23,210.42,211.11,210.0,210.0,71784536.0
|
|
3871,2015-03-24,209.85,210.4,208.74,208.82,77805321.0
|
|
3872,2015-03-25,209.07,209.35,205.71,205.76,159521708.0
|
|
3873,2015-03-26,204.96,206.37,204.12,205.27,153067241.0
|
|
3874,2015-03-27,205.13,205.95,204.9,205.74,118938966.0
|
|
3875,2015-03-30,206.98,208.61,206.96,208.25,96180365.0
|
|
3876,2015-03-31,207.26,208.1,206.36,206.43,126768703.0
|
|
3877,2015-04-01,206.43,206.43,204.51,205.7,137303584.0
|
|
3878,2015-04-02,205.62,206.98,205.4,206.44,86900906.0
|
|
3879,2015-04-06,206.44,208.45,205.21,207.83,114368155.0
|
|
3880,2015-04-07,207.86,208.76,207.24,207.28,81236337.0
|
|
3881,2015-04-08,207.55,208.51,207.08,207.98,89351939.0
|
|
3882,2015-04-09,207.78,209.18,207.19,208.9,85548854.0
|
|
3883,2015-04-10,209.2,210.09,208.96,210.04,72722915.0
|
|
3884,2015-04-13,209.87,210.63,209.03,209.09,74436594.0
|
|
3885,2015-04-14,208.85,209.71,208.1,209.49,75099866.0
|
|
3886,2015-04-15,210.05,211.04,209.95,210.43,99529320.0
|
|
3887,2015-04-16,210.03,210.98,209.79,210.37,68934864.0
|
|
3888,2015-04-17,208.94,209.23,207.01,207.95,191113230.0
|
|
3889,2015-04-20,209.06,210.25,208.96,209.85,92189481.0
|
|
3890,2015-04-21,210.67,210.86,209.24,209.6,72559831.0
|
|
3891,2015-04-22,210.01,210.85,208.9,210.63,78264616.0
|
|
3892,2015-04-23,210.15,211.94,210.01,211.16,102585942.0
|
|
3893,2015-04-24,211.66,211.97,211.11,211.65,61327387.0
|
|
3894,2015-04-27,212.33,212.48,210.54,210.77,79358126.0
|
|
3895,2015-04-28,210.74,211.5,209.33,211.44,86863531.0
|
|
3896,2015-04-29,211.44,211.44,209.6,210.57,125684903.0
|
|
3897,2015-04-30,209.88,210.35,207.62,208.46,161304890.0
|
|
3898,2015-05-01,209.4,210.77,209.28,210.72,103399711.0
|
|
3899,2015-05-04,211.23,212.02,211.1,211.32,70927235.0
|
|
3900,2015-05-05,211.03,211.46,208.73,208.9,113326156.0
|
|
3901,2015-05-06,209.56,209.93,206.76,208.04,135060151.0
|
|
3902,2015-05-07,207.92,209.38,207.52,208.87,88244940.0
|
|
3903,2015-05-08,210.88,211.86,210.78,211.62,155877260.0
|
|
3904,2015-05-11,211.57,211.89,210.52,210.61,75708065.0
|
|
3905,2015-05-12,209.61,210.63,208.62,209.98,119727592.0
|
|
3906,2015-05-13,210.47,211.22,209.74,210.02,94667943.0
|
|
3907,2015-05-14,211.24,212.32,210.91,212.21,95934006.0
|
|
3908,2015-05-15,212.44,212.61,211.86,212.44,76510099.0
|
|
3909,2015-05-18,212.24,213.4,212.16,213.1,74549685.0
|
|
3910,2015-05-19,213.24,213.57,212.69,213.03,72114610.0
|
|
3911,2015-05-20,213.15,213.78,212.5,212.88,76857530.0
|
|
3912,2015-05-21,212.71,213.75,212.51,213.5,64764585.0
|
|
3913,2015-05-22,213.04,213.54,212.91,212.99,57433495.0
|
|
3914,2015-05-26,212.4,212.91,210.2,210.7,124308584.0
|
|
3915,2015-05-27,211.25,212.98,210.76,212.7,93213981.0
|
|
3916,2015-05-28,212.33,212.59,211.63,212.46,74974560.0
|
|
3917,2015-05-29,212.38,212.43,210.82,211.14,124919611.0
|
|
3918,2015-06-01,211.94,212.34,210.62,211.57,93338750.0
|
|
3919,2015-06-02,211.02,212.19,210.27,211.36,91531012.0
|
|
3920,2015-06-03,212.0,212.67,211.33,211.92,87820909.0
|
|
3921,2015-06-04,211.07,211.86,209.75,210.13,151882820.0
|
|
3922,2015-06-05,209.95,210.58,208.98,209.77,121704676.0
|
|
3923,2015-06-08,209.64,209.82,208.39,208.42,89063330.0
|
|
3924,2015-06-09,208.45,209.1,207.69,208.45,105034690.0
|
|
3925,2015-06-10,209.37,211.41,209.3,210.96,134551285.0
|
|
3926,2015-06-11,211.48,212.09,211.2,211.65,73876447.0
|
|
3927,2015-06-12,210.64,211.48,209.68,209.93,135382369.0
|
|
3928,2015-06-15,208.64,209.45,207.79,209.1,124384184.0
|
|
3929,2015-06-16,208.93,210.35,208.72,210.25,85308227.0
|
|
3930,2015-06-17,210.59,211.32,209.36,210.59,126708635.0
|
|
3931,2015-06-18,211.31,213.34,210.63,212.71,165867949.0
|
|
3932,2015-06-19,211.46,211.55,210.36,210.81,130478689.0
|
|
3933,2015-06-22,211.91,212.59,211.64,211.89,70696027.0
|
|
3934,2015-06-23,212.14,212.44,211.57,212.05,68476797.0
|
|
3935,2015-06-24,211.72,212.17,210.47,210.51,92307318.0
|
|
3936,2015-06-25,211.1,211.25,209.77,209.83,97107361.0
|
|
3937,2015-06-26,210.29,210.58,209.16,209.9,104174840.0
|
|
3938,2015-06-29,208.05,209.83,205.33,205.47,202621332.0
|
|
3939,2015-06-30,207.26,207.32,205.28,205.89,182925106.0
|
|
3940,2015-07-01,207.73,208.03,206.56,207.57,135979873.0
|
|
3941,2015-07-02,208.07,208.27,206.81,207.32,104373652.0
|
|
3942,2015-07-06,205.77,207.65,205.53,206.67,117975369.0
|
|
3943,2015-07-07,206.96,208.17,204.11,208.01,173820249.0
|
|
3944,2015-07-08,206.42,206.76,204.25,204.53,164020059.0
|
|
3945,2015-07-09,207.04,207.35,204.77,204.8,144113107.0
|
|
3946,2015-07-10,207.29,207.98,204.95,207.48,129456890.0
|
|
3947,2015-07-13,208.99,209.9,208.94,209.76,106069400.0
|
|
3948,2015-07-14,209.72,211.05,209.65,210.72,81709575.0
|
|
3949,2015-07-15,210.73,211.28,210.04,210.63,97914141.0
|
|
3950,2015-07-16,211.87,212.3,211.58,212.27,106683266.0
|
|
3951,2015-07-17,212.29,212.55,211.8,212.47,89029973.0
|
|
3952,2015-07-20,212.75,213.18,212.21,212.62,70446821.0
|
|
3953,2015-07-21,212.43,212.74,211.39,211.76,77965048.0
|
|
3954,2015-07-22,210.93,211.77,210.89,211.29,88667920.0
|
|
3955,2015-07-23,211.53,211.65,209.75,210.14,90509128.0
|
|
3956,2015-07-24,210.3,210.37,207.6,207.94,117754979.0
|
|
3957,2015-07-27,208.0,208.0,206.26,206.74,132361082.0
|
|
3958,2015-07-28,207.79,209.5,206.8,209.31,123544845.0
|
|
3959,2015-07-29,209.48,211.04,209.31,210.77,105791255.0
|
|
3960,2015-07-30,210.16,211.02,209.42,210.82,91304374.0
|
|
3961,2015-07-31,211.42,211.45,210.16,210.45,103266857.0
|
|
3962,2015-08-03,210.46,210.53,208.65,209.73,113965728.0
|
|
3963,2015-08-04,209.7,210.25,208.8,209.32,81820823.0
|
|
3964,2015-08-05,210.45,211.31,209.73,210.1,85786817.0
|
|
3965,2015-08-06,210.29,210.42,207.65,208.35,116030803.0
|
|
3966,2015-08-07,208.16,208.34,206.87,207.92,117857956.0
|
|
3967,2015-08-10,209.28,210.67,209.28,210.63,80270676.0
|
|
3968,2015-08-11,208.97,209.47,207.76,208.66,126081377.0
|
|
3969,2015-08-12,207.11,209.14,205.36,208.92,172123672.0
|
|
3970,2015-08-13,208.73,209.55,208.01,208.7,89383253.0
|
|
3971,2015-08-14,208.43,209.51,208.26,209.36,72786528.0
|
|
3972,2015-08-17,208.71,210.59,208.16,210.56,79072643.0
|
|
3973,2015-08-18,210.26,210.68,209.7,209.93,71692678.0
|
|
3974,2015-08-19,209.09,210.01,207.35,208.28,172864412.0
|
|
3975,2015-08-20,206.51,208.29,203.9,204.01,194327884.0
|
|
3976,2015-08-21,201.73,203.94,197.52,197.63,346588469.0
|
|
3977,2015-08-24,187.49,197.4772,182.4,189.55,507244333.0
|
|
3978,2015-08-25,195.43,195.45,186.92,187.23,369833071.0
|
|
3979,2015-08-26,192.08,194.79,188.37,194.68,339256986.0
|
|
3980,2015-08-27,197.02,199.42,195.21,199.16,274143906.0
|
|
3981,2015-08-28,198.5,199.84,197.92,199.24,160414352.0
|
|
3982,2015-08-31,198.11,199.13,197.01,197.54,163298816.0
|
|
3983,2015-09-01,193.12,194.77,190.73,191.77,256000392.0
|
|
3984,2015-09-02,194.62,195.46,192.42,195.41,160269331.0
|
|
3985,2015-09-03,196.26,198.05,194.96,195.65,152087836.0
|
|
3986,2015-09-04,192.85,193.86,191.61,192.59,207080961.0
|
|
3987,2015-09-08,195.94,197.61,195.17,197.46,116025739.0
|
|
3988,2015-09-09,199.32,199.47,194.35,194.76,149347735.0
|
|
3989,2015-09-10,194.56,197.22,194.25,195.85,158611063.0
|
|
3990,2015-09-11,195.38,196.82,194.53,196.74,119691212.0
|
|
3991,2015-09-14,196.95,197.01,195.43,195.98,79451983.0
|
|
3992,2015-09-15,196.61,198.99,195.96,198.45,113806176.0
|
|
3993,2015-09-16,198.82,200.41,198.41,200.14,99581557.0
|
|
3994,2015-09-17,200.02,202.89,199.28,199.7,276046618.0
|
|
3995,2015-09-18,195.71,198.68,194.96,195.36,223657456.0
|
|
3996,2015-09-21,196.44,197.68,195.21,196.44,105726209.0
|
|
3997,2015-09-22,193.88,194.46,192.56,193.9,153890876.0
|
|
3998,2015-09-23,194.11,194.67,192.91,193.6,92790620.0
|
|
3999,2015-09-24,192.15,193.45,190.56,192.93,159378840.0
|
|
4000,2015-09-25,194.64,195.0,191.81,192.87,155054777.0
|
|
4001,2015-09-28,191.78,191.91,187.64,187.91,178515871.0
|
|
4002,2015-09-29,188.27,189.74,186.93,188.08,159045572.0
|
|
4003,2015-09-30,190.37,191.83,189.44,191.59,163452044.0
|
|
4004,2015-10-01,192.08,192.49,189.82,192.13,131078964.0
|
|
4005,2015-10-02,189.77,195.03,189.12,195.0,211003342.0
|
|
4006,2015-10-05,196.46,198.74,196.33,198.47,126320842.0
|
|
4007,2015-10-06,198.31,198.98,197.0,197.79,110274530.0
|
|
4008,2015-10-07,198.9,199.83,197.48,199.41,124307295.0
|
|
4009,2015-10-08,198.95,201.55,198.59,201.21,153055231.0
|
|
4010,2015-10-09,201.38,201.9,200.58,201.33,107069240.0
|
|
4011,2015-10-12,201.42,201.76,200.91,201.52,56395585.0
|
|
4012,2015-10-13,200.65,202.16,200.05,200.25,88038718.0
|
|
4013,2015-10-14,200.18,200.87,198.94,199.29,99106161.0
|
|
4014,2015-10-15,200.08,202.36,199.64,202.35,134142195.0
|
|
4015,2015-10-16,202.83,203.29,201.92,203.27,114580052.0
|
|
4016,2015-10-19,202.5,203.37,202.13,203.37,76523897.0
|
|
4017,2015-10-20,202.85,203.84,202.55,203.11,78448484.0
|
|
4018,2015-10-21,203.61,203.79,201.65,201.85,102038033.0
|
|
4019,2015-10-22,202.98,205.51,201.85,205.21,174911723.0
|
|
4020,2015-10-23,207.25,207.95,206.3,207.52,144442340.0
|
|
4021,2015-10-26,207.3,207.37,206.56,206.99,69032965.0
|
|
4022,2015-10-27,206.2,207.0,205.79,206.57,77905770.0
|
|
4023,2015-10-28,207.0,208.98,206.21,208.94,135906725.0
|
|
4024,2015-10-29,208.35,209.27,208.21,208.89,90525498.0
|
|
4025,2015-10-30,209.06,209.44,207.74,207.93,131076942.0
|
|
4026,2015-11-02,208.32,210.62,208.17,210.39,86270811.0
|
|
4027,2015-11-03,209.97,211.66,209.7,211.0,95246052.0
|
|
4028,2015-11-04,211.35,211.5,209.72,210.38,96224477.0
|
|
4029,2015-11-05,210.43,210.98,209.09,210.15,78408744.0
|
|
4030,2015-11-06,209.74,210.32,208.46,210.04,110471473.0
|
|
4031,2015-11-09,209.31,209.49,206.95,208.08,131008660.0
|
|
4032,2015-11-10,207.51,208.6,207.19,208.56,75874602.0
|
|
4033,2015-11-11,208.88,208.94,207.66,207.74,67845971.0
|
|
4034,2015-11-12,206.5,207.06,204.82,204.84,121315200.0
|
|
4035,2015-11-13,204.35,204.67,202.44,202.54,153577050.0
|
|
4036,2015-11-16,202.32,205.69,202.18,205.62,117645231.0
|
|
4037,2015-11-17,205.99,207.04,204.88,205.47,121123744.0
|
|
4038,2015-11-18,206.04,208.9,205.99,208.73,121342544.0
|
|
4039,2015-11-19,208.59,209.05,208.2,208.55,88220465.0
|
|
4040,2015-11-20,209.45,210.12,208.86,209.31,94011519.0
|
|
4041,2015-11-23,209.38,209.98,208.52,209.07,64931172.0
|
|
4042,2015-11-24,207.87,209.83,207.41,209.35,98874365.0
|
|
4043,2015-11-25,209.5,209.74,209.01,209.32,51980062.0
|
|
4044,2015-11-27,209.43,209.8,208.86,209.56,37317779.0
|
|
4045,2015-11-30,209.75,209.89,208.56,208.69,112822700.0
|
|
4046,2015-12-01,209.44,210.82,209.11,210.68,97858418.0
|
|
4047,2015-12-02,210.62,211.0,208.23,208.53,108441259.0
|
|
4048,2015-12-03,208.83,209.15,204.75,205.61,166224154.0
|
|
4049,2015-12-04,205.61,209.97,205.61,209.62,192913879.0
|
|
4050,2015-12-07,209.23,209.73,207.2,208.35,102027111.0
|
|
4051,2015-12-08,206.49,208.29,205.78,206.95,103372367.0
|
|
4052,2015-12-09,206.19,208.68,204.18,205.34,162401537.0
|
|
4053,2015-12-10,205.42,207.43,205.14,205.87,116128884.0
|
|
4054,2015-12-11,203.35,204.14,201.51,201.88,211125329.0
|
|
4055,2015-12-14,202.07,203.05,199.95,202.9,182385177.0
|
|
4056,2015-12-15,204.7,206.11,202.87,205.03,154069569.0
|
|
4057,2015-12-16,206.37,208.39,204.8,208.03,197017008.0
|
|
4058,2015-12-17,208.4,208.48,204.84,204.86,173092476.0
|
|
4059,2015-12-18,202.77,202.93,199.83,200.02,251393535.0
|
|
4060,2015-12-21,201.41,201.88,200.09,201.67,99094290.0
|
|
4061,2015-12-22,202.72,203.85,201.55,203.5,111026246.0
|
|
4062,2015-12-23,204.69,206.07,204.58,206.02,110987228.0
|
|
4063,2015-12-24,205.72,206.33,205.42,205.68,48542150.0
|
|
4064,2015-12-28,204.86,205.26,203.94,205.21,65899939.0
|
|
4065,2015-12-29,206.51,207.79,206.47,207.4,92640672.0
|
|
4066,2015-12-30,207.11,207.21,205.76,205.93,63317679.0
|
|
4067,2015-12-31,205.13,205.89,203.87,203.87,114877859.0
|
|
4068,2016-01-04,200.49,201.03,198.59,201.0192,222353534.0
|
|
4069,2016-01-05,201.4,201.9,200.05,201.36,110845849.0
|
|
4070,2016-01-06,198.34,200.06,197.6,198.82,152112604.0
|
|
4071,2016-01-07,195.33,197.44,193.59,194.05,213436073.0
|
|
4072,2016-01-08,195.19,195.85,191.58,191.923,209817228.0
|
|
4073,2016-01-11,193.01,193.41,189.82,192.11,187941323.0
|
|
4074,2016-01-12,193.82,194.55,191.14,193.6608,172330490.0
|
|
4075,2016-01-13,194.45,194.86,188.38,188.83,221168886.0
|
|
4076,2016-01-14,189.55,193.26,187.66,191.93,240795609.0
|
|
4077,2016-01-15,186.77,188.76,185.52,187.81,324846447.0
|
|
4078,2016-01-19,189.96,190.11,186.2,188.06,195244373.0
|
|
4079,2016-01-20,185.03,187.495,181.02,185.65,286547839.0
|
|
4080,2016-01-21,186.21,188.87,184.64,186.69,195772941.0
|
|
4081,2016-01-22,189.78,190.76,188.88,190.52,168319598.0
|
|
4082,2016-01-25,189.92,190.15,187.41,187.64,130371686.0
|
|
4083,2016-01-26,188.42,190.53,188.02,190.2,141036757.0
|
|
4084,2016-01-27,189.58,191.56,187.06,188.13,185681707.0
|
|
4085,2016-01-28,189.96,190.2,187.16,189.11,143798780.0
|
|
4086,2016-01-29,190.02,193.88,189.88,193.7208,210529336.0
|
|
4087,2016-02-01,192.53,194.58,191.84,193.65,136061564.0
|
|
4088,2016-02-02,191.96,191.97,189.54,190.16,182564890.0
|
|
4089,2016-02-03,191.41,191.78,187.1,191.3,205054934.0
|
|
4090,2016-02-04,190.71,192.75,189.96,191.6,139531794.0
|
|
4091,2016-02-05,190.99,191.6696,187.2,187.95,180788308.0
|
|
4092,2016-02-08,185.77,186.12,182.8,185.42,191526694.0
|
|
4093,2016-02-09,183.36,186.94,183.2,185.43,184513136.0
|
|
4094,2016-02-10,186.41,188.34,185.12,185.27,148214057.0
|
|
4095,2016-02-11,182.34,184.1,181.09,182.86,219058885.0
|
|
4096,2016-02-12,184.96,186.65,183.96,186.63,127632393.0
|
|
4097,2016-02-16,188.77,189.81,187.63,189.78,120250668.0
|
|
4098,2016-02-17,191.16,193.32,191.01,192.88,136009496.0
|
|
4099,2016-02-18,193.2,193.27,191.72,192.09,102342997.0
|
|
4100,2016-02-19,191.17,192.18,190.45,192.0,114792988.0
|
|
4101,2016-02-22,193.87,194.95,193.79,194.78,103640292.0
|
|
4102,2016-02-23,194.0,194.32,192.18,192.32,111455289.0
|
|
4103,2016-02-24,190.63,193.53,189.32,193.2,150812152.0
|
|
4104,2016-02-25,193.73,195.55,192.83,195.54,110728317.0
|
|
4105,2016-02-26,196.57,196.68,194.9,195.0892,129833663.0
|
|
4106,2016-02-29,195.11,196.23,193.33,193.56,125918102.0
|
|
4107,2016-03-01,195.01,198.21,194.4542,198.11,141799687.0
|
|
4108,2016-03-02,197.74,199.06,197.25,199.0,102414960.0
|
|
4109,2016-03-03,198.79,199.795,198.11,199.775,95172197.0
|
|
4110,2016-03-04,200.01,201.35,199.03,200.43,129293601.0
|
|
4111,2016-03-07,199.34,201.07,199.25,200.59,100218998.0
|
|
4112,2016-03-08,199.32,199.92,198.21,198.4,123974866.0
|
|
4113,2016-03-09,199.36,199.79,198.43,199.38,94801213.0
|
|
4114,2016-03-10,199.96,201.07,197.38,199.54,156838697.0
|
|
4115,2016-03-11,201.26,202.81,199.5179,202.76,138243024.0
|
|
4116,2016-03-14,202.16,203.04,201.77,202.5,74176589.0
|
|
4117,2016-03-15,201.36,202.5307,201.05,202.17,93298821.0
|
|
4118,2016-03-16,201.6,203.82,201.55,203.34,129303179.0
|
|
4119,2016-03-17,203.24,205.23,202.77,204.63,134143421.0
|
|
4120,2016-03-18,204.17,204.78,203.8,204.38,138372404.0
|
|
4121,2016-03-21,204.07,204.94,203.8,204.67,72926659.0
|
|
4122,2016-03-22,203.76,205.23,203.57,204.56,97471939.0
|
|
4123,2016-03-23,204.11,204.33,203.01,203.2092,81052455.0
|
|
4124,2016-03-24,202.0,203.16,201.74,203.12,84360853.0
|
|
4125,2016-03-28,203.61,203.86,202.705,203.24,62408185.0
|
|
4126,2016-03-29,202.76,205.25,202.4,205.1208,92922863.0
|
|
4127,2016-03-30,206.3,206.87,205.59,206.02,86365310.0
|
|
4128,2016-03-31,205.91,206.41,205.33,205.52,94584110.0
|
|
4129,2016-04-01,204.35,207.14,203.98,206.92,114423478.0
|
|
4130,2016-04-04,206.83,207.07,205.89,206.25,63496969.0
|
|
4131,2016-04-05,204.67,206.2642,203.89,204.1892,99662158.0
|
|
4132,2016-04-06,204.29,206.49,203.98,206.42,91839761.0
|
|
4133,2016-04-07,205.14,205.56,203.09,203.95,113859037.0
|
|
4134,2016-04-08,205.34,205.85,203.87,204.4992,95040598.0
|
|
4135,2016-04-11,205.25,206.07,203.91,204.0201,83757486.0
|
|
4136,2016-04-12,204.22,206.25,203.7,205.92,115350567.0
|
|
4137,2016-04-13,207.0,208.1,206.84,208.0008,96336433.0
|
|
4138,2016-04-14,208.07,208.6,207.6,208.01,65212883.0
|
|
4139,2016-04-15,208.01,208.1721,207.4,207.78,75761615.0
|
|
4140,2016-04-18,207.14,209.28,207.0,209.2392,82530960.0
|
|
4141,2016-04-19,209.74,210.2,208.94,209.9,88316060.0
|
|
4142,2016-04-20,209.95,210.92,209.39,210.1,81100314.0
|
|
4143,2016-04-21,210.12,210.25,208.65,208.97,85695041.0
|
|
4144,2016-04-22,208.55,209.29,207.91,208.97,99251724.0
|
|
4145,2016-04-25,208.26,208.66,207.54,208.61,66166494.0
|
|
4146,2016-04-26,209.04,209.52,208.36,208.9192,75864174.0
|
|
4147,2016-04-27,208.47,209.81,208.05,209.35,77329437.0
|
|
4148,2016-04-28,208.46,209.76,206.96,207.4475,97216169.0
|
|
4149,2016-04-29,206.72,207.13,205.03,206.3308,142424137.0
|
|
4150,2016-05-02,206.92,208.18,206.41,207.97,62188015.0
|
|
4151,2016-05-03,206.52,206.8,205.28,206.1592,106422142.0
|
|
4152,2016-05-04,204.99,205.85,204.42,205.01,92243810.0
|
|
4153,2016-05-05,205.56,205.98,204.47,204.97,67619222.0
|
|
4154,2016-05-06,204.06,205.77,203.88,205.72,89315004.0
|
|
4155,2016-05-09,205.57,206.4,205.36,205.8892,74374922.0
|
|
4156,2016-05-10,206.72,208.5,206.64,208.45,77472207.0
|
|
4157,2016-05-11,207.91,208.54,206.5,206.5,81726989.0
|
|
4158,2016-05-12,207.29,207.4899,205.37,206.56,89586308.0
|
|
4159,2016-05-13,206.21,206.86,204.38,204.76,96474630.0
|
|
4160,2016-05-16,204.96,207.34,204.89,206.78,77486827.0
|
|
4161,2016-05-17,206.46,206.8,204.23,204.8508,114924940.0
|
|
4162,2016-05-18,204.44,206.3,203.63,204.91,123493379.0
|
|
4163,2016-05-19,204.06,204.54,202.78,204.2,115430507.0
|
|
4164,2016-05-20,204.92,206.1,204.86,205.49,104990408.0
|
|
4165,2016-05-23,205.51,205.84,204.985,205.21,58682576.0
|
|
4166,2016-05-24,206.17,208.24,206.14,207.87,93537808.0
|
|
4167,2016-05-25,208.67,209.77,207.8691,209.28,79221525.0
|
|
4168,2016-05-26,209.44,209.71,208.97,209.34,55280699.0
|
|
4169,2016-05-27,209.53,210.25,209.47,210.24,64211214.0
|
|
4170,2016-05-31,210.56,210.69,209.18,209.84,109879380.0
|
|
4171,2016-06-01,209.12,210.48,208.89,210.27,69936215.0
|
|
4172,2016-06-02,209.8,210.93,209.2399,210.91,63044749.0
|
|
4173,2016-06-03,210.25,210.69,208.86,210.28,101757126.0
|
|
4174,2016-06-06,210.7,211.77,210.51,211.35,64887045.0
|
|
4175,2016-06-07,211.525,212.34,211.5,211.68,60974761.0
|
|
4176,2016-06-08,211.84,212.52,211.6899,212.37,66170920.0
|
|
4177,2016-06-09,211.51,212.22,211.19,212.08,73786869.0
|
|
4178,2016-06-10,210.46,210.86,209.43,210.07,113829158.0
|
|
4179,2016-06-13,209.36,210.37,208.35,208.4492,117751153.0
|
|
4180,2016-06-14,208.0,208.74,206.9199,208.04,125059286.0
|
|
4181,2016-06-15,208.54,209.36,207.53,207.75,109124496.0
|
|
4182,2016-06-16,206.73,208.57,205.59,208.37,149533065.0
|
|
4183,2016-06-17,207.17,207.2,205.75,206.52,117055748.0
|
|
4184,2016-06-20,208.82,209.61,207.75,207.85,82789603.0
|
|
4185,2016-06-21,208.3,208.92,207.78,208.44,72461663.0
|
|
4186,2016-06-22,208.65,209.5,207.93,208.1,95560471.0
|
|
4187,2016-06-23,209.81,210.87,209.27,210.81,102731356.0
|
|
4188,2016-06-24,203.63,210.8463,202.72,203.13,333444397.0
|
|
4189,2016-06-27,201.59,201.6,198.65,199.6,248988660.0
|
|
4190,2016-06-28,201.48,203.23,201.12,203.1997,159382399.0
|
|
4191,2016-06-29,204.84,206.93,204.72,206.66,137328614.0
|
|
4192,2016-06-30,207.21,209.54,206.56,209.475,165021948.0
|
|
4193,2016-07-01,209.36,210.49,209.29,209.9208,106055333.0
|
|
4194,2016-07-05,208.95,209.08,207.71,208.41,109803713.0
|
|
4195,2016-07-06,207.83,209.8,207.06,209.66,96021491.0
|
|
4196,2016-07-07,209.87,210.6495,208.63,209.526,85593827.0
|
|
4197,2016-07-08,211.05,212.94,210.7785,212.65,133970972.0
|
|
4198,2016-07-11,213.19,214.07,212.95,213.4,73633937.0
|
|
4199,2016-07-12,214.53,215.3,213.4308,214.95,101275629.0
|
|
4200,2016-07-13,215.44,215.45,214.35,214.92,87324129.0
|
|
4201,2016-07-14,216.4,216.67,215.66,216.12,91230870.0
|
|
4202,2016-07-15,216.78,217.0125,215.308,215.83,107155401.0
|
|
4203,2016-07-18,215.97,216.6,215.67,216.4092,58725918.0
|
|
4204,2016-07-19,215.92,216.23,215.63,216.19,54345728.0
|
|
4205,2016-07-20,216.75,217.37,216.24,217.085,58159457.0
|
|
4206,2016-07-21,216.96,217.22,215.75,216.265,67777310.0
|
|
4207,2016-07-22,216.41,217.3,216.1,217.24,62787477.0
|
|
4208,2016-07-25,217.0,217.06,215.97,216.65,55873147.0
|
|
4209,2016-07-26,216.53,217.17,215.76,216.75,70080493.0
|
|
4210,2016-07-27,217.19,217.27,215.62,216.52,84083893.0
|
|
4211,2016-07-28,216.29,217.11,215.75,216.77,65035718.0
|
|
4212,2016-07-29,216.46,217.54,216.13,217.12,79519436.0
|
|
4213,2016-08-01,217.19,217.65,216.405,216.94,73311422.0
|
|
4214,2016-08-02,216.65,216.83,214.57,215.5492,92295506.0
|
|
4215,2016-08-03,215.48,216.245,215.13,216.18,53993626.0
|
|
4216,2016-08-04,216.31,216.78,214.25,216.4097,46585528.0
|
|
4217,2016-08-05,217.21,218.23,217.07,218.18,71892161.0
|
|
4218,2016-08-08,218.4,218.52,217.74,218.05,39906479.0
|
|
4219,2016-08-09,218.13,218.76,217.8,218.18,51251728.0
|
|
4220,2016-08-10,218.31,218.4038,217.23,217.64,57941092.0
|
|
4221,2016-08-11,218.26,218.94,217.95,218.65,72504270.0
|
|
4222,2016-08-12,218.29,218.71,217.99,218.46,61313544.0
|
|
4223,2016-08-15,218.89,219.5,218.88,219.09,49813482.0
|
|
4224,2016-08-16,218.6,218.68,217.96,217.96,53213621.0
|
|
4225,2016-08-17,218.0,218.53,217.02,218.37,75134339.0
|
|
4226,2016-08-18,218.34,218.9,218.21,218.86,52989266.0
|
|
4227,2016-08-19,218.31,218.75,217.74,218.54,75443004.0
|
|
4228,2016-08-22,218.26,218.8,217.83,218.53,61368766.0
|
|
4229,2016-08-23,219.25,219.6,218.9,218.97,53399159.0
|
|
4230,2016-08-24,218.8,218.91,217.36,217.85,71728949.0
|
|
4231,2016-08-25,217.4,218.19,217.22,217.7,69224776.0
|
|
4232,2016-08-26,217.92,219.12,216.25,217.29,122506348.0
|
|
4233,2016-08-29,217.44,218.665,217.4,218.3608,70502167.0
|
|
4234,2016-08-30,218.26,218.59,217.35,218.0,58114543.0
|
|
4235,2016-08-31,217.61,217.75,216.465,217.38,85269453.0
|
|
4236,2016-09-01,217.37,217.73,216.03,217.39,97844207.0
|
|
4237,2016-09-02,218.39,218.87,217.7,218.37,79293856.0
|
|
4238,2016-09-06,218.7,219.12,217.86,219.0308,56702089.0
|
|
4239,2016-09-07,218.84,219.22,218.3,219.01,76554855.0
|
|
4240,2016-09-08,218.62,218.94,218.15,218.51,74102880.0
|
|
4241,2016-09-09,216.97,217.03,213.25,213.28,221589073.0
|
|
4242,2016-09-12,212.39,216.81,212.31,216.34,168110913.0
|
|
4243,2016-09-13,214.84,215.1499,212.5,213.23,182828839.0
|
|
4244,2016-09-14,213.29,214.7,212.5,213.15,134185491.0
|
|
4245,2016-09-15,212.96,215.73,212.75,215.28,145736123.0
|
|
4246,2016-09-16,213.48,213.69,212.57,213.37,155236354.0
|
|
4247,2016-09-19,214.13,214.88,213.03,213.41,80250490.0
|
|
4248,2016-09-20,214.41,214.59,213.38,213.42,69665279.0
|
|
4249,2016-09-21,214.24,216.03,213.44,215.82,110284425.0
|
|
4250,2016-09-22,217.0,217.53,216.71,217.18,76678713.0
|
|
4251,2016-09-23,216.72,216.88,215.88,215.99,73630921.0
|
|
4252,2016-09-26,215.02,215.23,214.01,214.24,89827305.0
|
|
4253,2016-09-27,214.05,215.68,213.62,215.57,78494829.0
|
|
4254,2016-09-28,215.83,216.82,214.71,216.64,87411015.0
|
|
4255,2016-09-29,216.4,216.87,214.04,214.68,128070615.0
|
|
4256,2016-09-30,215.65,217.12,215.36,216.3,117202914.0
|
|
4257,2016-10-03,215.82,216.04,215.04,215.78,83512057.0
|
|
4258,2016-10-04,215.91,216.17,213.99,214.68,119948052.0
|
|
4259,2016-10-05,215.41,216.13,215.33,215.63,72815963.0
|
|
4260,2016-10-06,215.37,216.04,214.735,215.78,62927376.0
|
|
4261,2016-10-07,216.1,216.3,214.19,215.04,89788255.0
|
|
4262,2016-10-10,216.155,216.7,215.985,216.16,51855023.0
|
|
4263,2016-10-11,215.66,215.74,212.58,213.43,130367373.0
|
|
4264,2016-10-12,213.59,214.32,213.01,213.71,73866117.0
|
|
4265,2016-10-13,212.16,213.59,211.21,213.01,101356960.0
|
|
4266,2016-10-14,214.15,214.69,213.03,213.12,93346237.0
|
|
4267,2016-10-17,213.09,213.39,212.17,212.38,58275674.0
|
|
4268,2016-10-18,214.24,214.31,213.27,213.71,76869656.0
|
|
4269,2016-10-19,214.02,214.64,213.6,214.28,66519224.0
|
|
4270,2016-10-20,213.87,214.53,213.11,213.88,73639830.0
|
|
4271,2016-10-21,212.96,214.08,212.76,213.98,89089092.0
|
|
4272,2016-10-24,215.0,215.32,214.48,214.89,60146592.0
|
|
4273,2016-10-25,214.68,214.98,213.98,214.17,66542329.0
|
|
4274,2016-10-26,213.21,214.42,212.93,213.74,75705478.0
|
|
4275,2016-10-27,214.58,214.62,213.08,213.17,77220213.0
|
|
4276,2016-10-28,213.14,213.93,211.71,212.54,140623183.0
|
|
4277,2016-10-31,212.93,213.19,212.36,212.55,61272507.0
|
|
4278,2016-11-01,212.93,212.99,209.6,211.01,122781818.0
|
|
4279,2016-11-02,210.65,211.1,209.23,209.74,103330806.0
|
|
4280,2016-11-03,209.99,210.24,208.46,208.78,88939346.0
|
|
4281,2016-11-04,208.91,209.89,208.38,208.55,109122059.0
|
|
4282,2016-11-07,211.45,213.19,211.3,213.15,109794861.0
|
|
4283,2016-11-08,212.69,214.77,212.38,214.11,106772138.0
|
|
4284,2016-11-09,212.37,217.1,212.34,216.3792,258428972.0
|
|
4285,2016-11-10,217.3,218.31,215.22,216.92,172113313.0
|
|
4286,2016-11-11,216.08,216.7,215.32,216.42,100552732.0
|
|
4287,2016-11-14,217.03,217.27,215.72,216.59,94579982.0
|
|
4288,2016-11-15,217.04,218.28,216.8,218.28,91652580.0
|
|
4289,2016-11-16,217.56,218.14,217.42,217.87,65617697.0
|
|
4290,2016-11-17,218.05,219.06,217.92,218.99,69797191.0
|
|
4291,2016-11-18,219.07,219.27,218.29,218.5,86265751.0
|
|
4292,2016-11-21,219.17,220.18,219.0,220.15,72402638.0
|
|
4293,2016-11-22,220.51,220.79,219.73,220.58,67428957.0
|
|
4294,2016-11-23,219.98,220.76,219.75,220.7,56620237.0
|
|
4295,2016-11-25,221.1,221.56,221.01,221.52,37872255.0
|
|
4296,2016-11-28,221.16,221.48,220.36,220.48,76572511.0
|
|
4297,2016-11-29,220.52,221.44,220.17,220.91,69886690.0
|
|
4298,2016-11-30,221.63,221.82,220.31,220.38,113291793.0
|
|
4299,2016-12-01,220.73,220.73,219.15,219.57,79040487.0
|
|
4300,2016-12-02,219.67,220.25,219.26,219.68,74840347.0
|
|
4301,2016-12-05,220.65,221.4,220.42,221.0,67837821.0
|
|
4302,2016-12-06,221.22,221.7441,220.662,221.7,59877377.0
|
|
4303,2016-12-07,221.52,224.67,221.38,224.6,110738050.0
|
|
4304,2016-12-08,224.57,225.7,224.26,225.15,99714387.0
|
|
4305,2016-12-09,225.41,226.53,225.37,226.51,88005766.0
|
|
4306,2016-12-12,226.4,226.96,225.76,226.25,101906238.0
|
|
4307,2016-12-13,227.02,228.34,227.0,227.76,110477485.0
|
|
4308,2016-12-14,227.41,228.23,225.365,225.88,142501812.0
|
|
4309,2016-12-15,226.16,227.81,225.8904,226.81,124972554.0
|
|
4310,2016-12-16,226.01,226.08,224.67,225.04,156420152.0
|
|
4311,2016-12-19,225.25,226.02,225.08,225.53,90341147.0
|
|
4312,2016-12-20,226.15,226.57,225.88,226.4,89838810.0
|
|
4313,2016-12-21,226.25,226.45,225.77,225.77,67909039.0
|
|
4314,2016-12-22,225.6,225.74,224.92,225.38,56219071.0
|
|
4315,2016-12-23,225.43,225.72,225.21,225.71,36697822.0
|
|
4316,2016-12-27,226.02,226.73,226.0,226.27,42672487.0
|
|
4317,2016-12-28,226.57,226.59,224.27,224.4,64095014.0
|
|
4318,2016-12-29,224.48,224.89,223.84,224.35,48696080.0
|
|
4319,2016-12-30,224.73,224.83,222.73,223.53,108998328.0
|
|
4320,2017-01-03,225.04,225.83,223.8837,225.24,91366522.0
|
|
4321,2017-01-04,225.62,226.75,225.61,226.58,78744433.0
|
|
4322,2017-01-05,226.27,226.58,225.48,226.4,78379012.0
|
|
4323,2017-01-06,226.53,227.75,225.9,227.21,71559922.0
|
|
4324,2017-01-09,226.91,227.0701,226.4163,226.46,46939676.0
|
|
4325,2017-01-10,226.48,227.45,226.01,226.46,63771939.0
|
|
4326,2017-01-11,226.36,227.1,225.59,227.1,74650016.0
|
|
4327,2017-01-12,226.5,226.75,224.955,226.53,72113181.0
|
|
4328,2017-01-13,226.73,227.4,226.69,227.05,62717865.0
|
|
4329,2017-01-17,226.31,226.78,225.8,226.25,61240814.0
|
|
4330,2017-01-18,226.535,226.8,225.9,226.75,54793302.0
|
|
4331,2017-01-19,226.84,227.0,225.41,225.91,66608787.0
|
|
4332,2017-01-20,226.7,227.31,225.9719,226.74,129168623.0
|
|
4333,2017-01-23,226.35,226.805,225.27,226.15,75061645.0
|
|
4334,2017-01-24,226.4,228.08,226.27,227.6,95555295.0
|
|
4335,2017-01-25,228.7,229.57,228.51,229.57,84437712.0
|
|
4336,2017-01-26,229.4,229.71,229.01,229.33,59970719.0
|
|
4337,2017-01-27,229.42,229.59,228.76,228.97,59695224.0
|
|
4338,2017-01-30,228.17,228.2,226.41,227.55,79737252.0
|
|
4339,2017-01-31,226.98,227.6,226.32,227.53,75880805.0
|
|
4340,2017-02-01,228.255,228.59,226.94,227.62,79117651.0
|
|
4341,2017-02-02,227.2,228.1,226.82,227.77,69657560.0
|
|
4342,2017-02-03,228.82,229.55,228.46,229.34,80563168.0
|
|
4343,2017-02-06,228.87,229.326,228.54,228.93,57790108.0
|
|
4344,2017-02-07,229.38,229.6556,228.72,228.94,57931151.0
|
|
4345,2017-02-08,228.61,229.39,228.31,229.24,51566218.0
|
|
4346,2017-02-09,229.56,230.95,229.52,230.6,65955245.0
|
|
4347,2017-02-10,231.0,231.77,230.6216,231.51,66015892.0
|
|
4348,2017-02-13,232.08,233.07,232.05,232.77,55182050.0
|
|
4349,2017-02-14,232.56,233.71,232.16,233.7,71108983.0
|
|
4350,2017-02-15,233.45,235.14,233.39,234.92,86785826.0
|
|
4351,2017-02-16,234.96,235.155,233.85,234.72,84722437.0
|
|
4352,2017-02-17,233.95,235.09,233.93,235.09,77204104.0
|
|
4353,2017-02-21,235.52,236.69,235.51,236.49,88946051.0
|
|
4354,2017-02-22,236.02,236.54,235.83,236.28,62115185.0
|
|
4355,2017-02-23,236.88,236.9,235.56,236.44,74615902.0
|
|
4356,2017-02-24,235.46,236.7932,235.41,236.74,82381612.0
|
|
4357,2017-02-27,236.64,237.31,236.35,237.11,56515440.0
|
|
4358,2017-02-28,236.67,236.95,236.015,236.47,96961938.0
|
|
4359,2017-03-01,238.39,240.32,238.37,239.78,149158170.0
|
|
4360,2017-03-02,239.56,239.57,238.21,238.27,70245978.0
|
|
4361,2017-03-03,238.17,238.61,237.73,238.42,81974300.0
|
|
4362,2017-03-06,237.5,238.12,237.01,237.71,55391533.0
|
|
4363,2017-03-07,237.36,237.77,236.76,237.0,65103737.0
|
|
4364,2017-03-08,237.34,237.64,236.4,236.56,78168795.0
|
|
4365,2017-03-09,236.7,237.24,235.74,236.86,90683918.0
|
|
4366,2017-03-10,237.97,238.02,236.59,237.69,81991652.0
|
|
4367,2017-03-13,237.62,237.86,237.24,237.81,57256824.0
|
|
4368,2017-03-14,237.18,237.24,236.19,236.9,59880778.0
|
|
4369,2017-03-15,237.56,239.44,237.29,238.95,96081750.0
|
|
4370,2017-03-16,239.11,239.2,238.1,238.48,78343951.0
|
|
4371,2017-03-17,237.75,237.97,237.03,237.03,89002111.0
|
|
4372,2017-03-20,237.03,237.36,236.32,236.77,52536979.0
|
|
4373,2017-03-21,237.47,237.61,233.58,233.73,131809275.0
|
|
4374,2017-03-22,233.77,234.61,233.05,234.28,97569204.0
|
|
4375,2017-03-23,234.0,235.34,233.6,234.03,100410277.0
|
|
4376,2017-03-24,234.38,235.04,232.96,233.86,112504853.0
|
|
4377,2017-03-27,231.93,233.92,231.61,233.62,87454452.0
|
|
4378,2017-03-28,233.27,235.81,233.14,235.32,93483915.0
|
|
4379,2017-03-29,234.99,235.81,234.725,235.54,61950354.0
|
|
4380,2017-03-30,235.47,236.52,235.27,236.29,56737890.0
|
|
4381,2017-03-31,235.9,236.51,235.68,235.74,73733094.0
|
|
4382,2017-04-03,235.8,236.03,233.91,235.33,85546486.0
|
|
4383,2017-04-04,235.0,235.58,234.555,235.48,56466195.0
|
|
4384,2017-04-05,236.26,237.39,234.54,234.78,108800604.0
|
|
4385,2017-04-06,234.94,236.04,234.425,235.44,69135757.0
|
|
4386,2017-04-07,235.15,236.0,234.64,235.2,74386480.0
|
|
4387,2017-04-10,235.36,236.255,234.73,235.34,67615302.0
|
|
4388,2017-04-11,234.9,235.18,233.34,235.06,88045276.0
|
|
4389,2017-04-12,234.74,234.96,233.77,234.03,81864436.0
|
|
4390,2017-04-13,233.64,234.49,232.51,232.51,92880394.0
|
|
4391,2017-04-17,233.11,234.57,232.88,234.57,68405367.0
|
|
4392,2017-04-18,233.72,234.49,233.08,233.87,83225821.0
|
|
4393,2017-04-19,234.52,234.95,233.18,233.44,68699868.0
|
|
4394,2017-04-20,234.15,235.845,233.78,235.34,92572186.0
|
|
4395,2017-04-21,235.25,235.31,234.13,234.59,110389847.0
|
|
4396,2017-04-24,237.18,237.41,234.5628,237.17,119209877.0
|
|
4397,2017-04-25,237.91,238.95,237.81,238.55,76698265.0
|
|
4398,2017-04-26,238.51,239.53,238.35,238.4,84702455.0
|
|
4399,2017-04-27,238.77,238.95,237.98,238.6,57410326.0
|
|
4400,2017-04-28,238.9,238.93,237.93,238.08,63532845.0
|
|
4401,2017-05-01,238.68,239.17,238.195,238.68,66882521.0
|
|
4402,2017-05-02,238.84,238.98,238.3,238.77,57375732.0
|
|
4403,2017-05-03,238.29,238.8775,237.7,238.48,73137731.0
|
|
4404,2017-05-04,238.83,238.9225,237.78,238.76,61443570.0
|
|
4405,2017-05-05,239.19,239.72,238.68,239.7,62001269.0
|
|
4406,2017-05-08,239.75,239.92,239.17,239.66,48385730.0
|
|
4407,2017-05-09,239.96,240.19,239.04,239.44,51363200.0
|
|
4408,2017-05-10,239.39,239.87,239.15,239.87,54293799.0
|
|
4409,2017-05-11,239.35,239.57,238.13,239.38,62358346.0
|
|
4410,2017-05-12,239.09,239.4273,238.67,238.98,53912730.0
|
|
4411,2017-05-15,239.47,240.44,239.45,240.3,61918937.0
|
|
4412,2017-05-16,240.64,240.67,239.63,240.08,51241791.0
|
|
4413,2017-05-17,238.1,238.64,235.75,235.82,172174107.0
|
|
4414,2017-05-18,235.73,237.75,235.43,236.77,107047656.0
|
|
4415,2017-05-19,237.33,239.08,237.27,238.31,115011373.0
|
|
4416,2017-05-22,238.9,239.71,238.82,239.52,61010602.0
|
|
4417,2017-05-23,239.95,240.24,239.51,240.05,48341683.0
|
|
4418,2017-05-24,240.32,240.73,239.93,240.61,49181099.0
|
|
4419,2017-05-25,241.2,242.08,240.96,241.76,64071661.0
|
|
4420,2017-05-26,241.54,241.9,241.45,241.71,46629905.0
|
|
4421,2017-05-30,241.34,241.79,241.16,241.5,35201897.0
|
|
4422,2017-05-31,241.84,241.88,240.64,241.44,91796016.0
|
|
4423,2017-06-01,241.97,243.38,241.64,243.36,68962024.0
|
|
4424,2017-06-02,243.42,244.35,243.08,244.17,88666128.0
|
|
4425,2017-06-05,243.97,244.3,243.76,243.99,44698825.0
|
|
4426,2017-06-06,243.34,243.98,243.12,243.21,50375430.0
|
|
4427,2017-06-07,243.6,243.92,242.83,243.66,54144311.0
|
|
4428,2017-06-08,243.77,244.33,243.17,243.78,65950691.0
|
|
4429,2017-06-09,244.09,245.01,241.95,243.41,132256362.0
|
|
4430,2017-06-12,243.13,243.42,242.38,243.36,86108102.0
|
|
4431,2017-06-13,243.98,244.61,243.5799,244.55,60066953.0
|
|
4432,2017-06-14,244.86,244.87,243.29,244.24,78602311.0
|
|
4433,2017-06-15,242.68,243.91,242.36,243.77,66464888.0
|
|
4434,2017-06-16,242.77,242.83,241.6337,242.64,84553097.0
|
|
4435,2017-06-19,243.59,244.73,243.48,244.66,65123802.0
|
|
4436,2017-06-20,244.25,244.26,242.99,243.01,56906368.0
|
|
4437,2017-06-21,243.42,243.59,242.41,242.95,55977569.0
|
|
4438,2017-06-22,242.96,243.53,242.64,242.84,44148059.0
|
|
4439,2017-06-23,242.91,243.51,242.47,243.13,66986801.0
|
|
4440,2017-06-26,243.9,244.38,243.045,243.29,56700477.0
|
|
4441,2017-06-27,243.04,243.38,241.31,241.33,82247666.0
|
|
4442,2017-06-28,242.5,243.715,242.23,243.49,70042599.0
|
|
4443,2017-06-29,243.66,243.72,239.955,241.35,106949719.0
|
|
4444,2017-06-30,242.28,242.71,241.575,241.8,86820694.0
|
|
4445,2017-07-03,242.88,243.38,242.21,242.21,39153806.0
|
|
4446,2017-07-05,242.63,243.01,241.7,242.77,54427596.0
|
|
4447,2017-07-06,241.89,242.03,240.34,240.55,66115317.0
|
|
4448,2017-07-07,241.21,242.28,240.5645,242.11,57972268.0
|
|
4449,2017-07-10,241.95,242.8,241.76,242.37,36663274.0
|
|
4450,2017-07-11,242.16,242.55,240.85,242.19,50354614.0
|
|
4451,2017-07-12,243.3,244.2,243.3,244.01,59610405.0
|
|
4452,2017-07-13,244.02,244.55,243.76,244.42,39471637.0
|
|
4453,2017-07-14,244.43,245.97,244.31,245.56,60262692.0
|
|
4454,2017-07-17,245.47,245.91,245.33,245.53,33531917.0
|
|
4455,2017-07-18,245.06,245.72,244.67,245.66,42742498.0
|
|
4456,2017-07-19,246.02,247.0,246.01,246.99,51034260.0
|
|
4457,2017-07-20,247.28,247.42,246.47,247.1,47135183.0
|
|
4458,2017-07-21,246.44,246.91,246.18,246.88,88711019.0
|
|
4459,2017-07-24,246.79,246.98,246.28,246.82,46622256.0
|
|
4460,2017-07-25,247.68,247.8,247.16,247.42,54915591.0
|
|
4461,2017-07-26,247.75,247.79,247.13,247.43,47575422.0
|
|
4462,2017-07-27,247.96,248.0,245.68,247.2,70766568.0
|
|
4463,2017-07-28,246.65,247.06,246.13,246.91,50088359.0
|
|
4464,2017-07-31,247.37,247.48,246.53,246.77,65838659.0
|
|
4465,2017-08-01,247.46,247.5,246.716,247.32,55050401.0
|
|
4466,2017-08-02,247.47,247.6,246.37,247.44,47211216.0
|
|
4467,2017-08-03,247.31,247.34,246.64,246.96,40855997.0
|
|
4468,2017-08-04,247.52,247.79,246.97,247.41,60191838.0
|
|
4469,2017-08-07,247.49,247.87,247.37,247.87,31995021.0
|
|
4470,2017-08-08,247.51,248.91,246.83,247.26,61719353.0
|
|
4471,2017-08-09,246.47,247.31,246.06,247.25,62632619.0
|
|
4472,2017-08-10,246.29,246.44,243.7,243.76,120479470.0
|
|
4473,2017-08-11,244.02,244.8,243.75,244.12,74869947.0
|
|
4474,2017-08-14,245.59,246.79,245.55,246.54,73291919.0
|
|
4475,2017-08-15,246.98,247.0,246.16,246.51,55242746.0
|
|
4476,2017-08-16,247.11,247.57,246.45,246.94,56715544.0
|
|
4477,2017-08-17,246.24,246.6,243.09,243.09,128490396.0
|
|
4478,2017-08-18,242.9,244.19,242.2,242.71,136747986.0
|
|
4479,2017-08-21,242.64,243.2,241.83,242.9,65469736.0
|
|
4480,2017-08-22,243.57,245.62,243.55,245.44,63140101.0
|
|
4481,2017-08-23,244.33,245.05,244.16,244.56,50203837.0
|
|
4482,2017-08-24,245.0,245.18,243.75,243.99,50741671.0
|
|
4483,2017-08-25,244.9,245.61,244.39,244.56,64445912.0
|
|
4484,2017-08-28,245.17,245.2,244.09,244.57,40565606.0
|
|
4485,2017-08-29,243.06,245.15,242.93,244.85,51135715.0
|
|
4486,2017-08-30,244.83,246.32,244.62,246.01,62030805.0
|
|
4487,2017-08-31,246.72,247.77,246.05,247.49,103803880.0
|
|
4488,2017-09-01,247.92,248.33,247.67,247.84,62006989.0
|
|
4489,2017-09-05,247.26,247.52,244.95,246.06,91398777.0
|
|
4490,2017-09-06,246.84,247.28,246.23,246.9,57916867.0
|
|
4491,2017-09-07,247.25,247.27,246.4,246.87,58034730.0
|
|
4492,2017-09-08,246.54,247.11,246.3,246.58,63832825.0
|
|
4493,2017-09-11,248.04,249.3,248.02,249.21,71364848.0
|
|
4494,2017-09-12,249.63,250.09,249.42,250.05,56896027.0
|
|
4495,2017-09-13,249.72,250.21,249.59,250.17,59228002.0
|
|
4496,2017-09-14,249.8,250.32,249.6,250.09,95446349.0
|
|
4497,2017-09-15,248.69,249.29,248.57,249.19,95432382.0
|
|
4498,2017-09-18,249.61,250.12,249.28,249.72,46235238.0
|
|
4499,2017-09-19,250.0,250.07,249.6,249.97,47108148.0
|
|
4500,2017-09-20,250.07,250.19,248.92,250.06,59574083.0
|
|
4501,2017-09-21,249.88,249.98,249.19,249.39,48211398.0
|
|
4502,2017-09-22,249.05,249.63,249.02,249.44,51214032.0
|
|
4503,2017-09-25,249.15,249.55,248.08,248.93,57064357.0
|
|
4504,2017-09-26,249.42,249.7,248.81,249.08,54081959.0
|
|
4505,2017-09-27,249.88,250.49,248.87,250.05,81001426.0
|
|
4506,2017-09-28,249.73,250.44,249.63,250.35,44778841.0
|
|
4507,2017-09-29,250.34,251.32,250.13,251.23,85578002.0
|
|
4508,2017-10-02,251.49,252.32,251.29,252.32,59022985.0
|
|
4509,2017-10-03,252.32,252.89,252.23,252.86,66810169.0
|
|
4510,2017-10-04,252.69,253.44,252.56,253.16,55953619.0
|
|
4511,2017-10-05,253.54,254.68,253.2,254.66,63522757.0
|
|
4512,2017-10-06,254.15,254.7,253.85,254.37,80645998.0
|
|
4513,2017-10-09,254.63,254.7,253.65,253.95,35803138.0
|
|
4514,2017-10-10,254.6,255.05,253.98,254.62,43057363.0
|
|
4515,2017-10-11,254.51,255.02,254.32,255.02,47674325.0
|
|
4516,2017-10-12,254.66,255.06,254.37,254.64,47065144.0
|
|
4517,2017-10-13,255.14,255.27,254.64,254.95,54800435.0
|
|
4518,2017-10-16,255.21,255.51,254.82,255.29,38221675.0
|
|
4519,2017-10-17,255.23,255.52,254.98,255.47,31560964.0
|
|
4520,2017-10-18,255.9,255.95,255.5,255.72,40888330.0
|
|
4521,2017-10-19,254.83,255.83,254.35,255.79,61903788.0
|
|
4522,2017-10-20,256.7,257.14,255.77,257.11,89176377.0
|
|
4523,2017-10-23,257.48,257.51,256.02,256.11,63915306.0
|
|
4524,2017-10-24,256.6,256.83,256.15,256.56,66935910.0
|
|
4525,2017-10-25,256.18,256.31,254.0,255.29,103715291.0
|
|
4526,2017-10-26,255.99,256.3,255.48,255.62,69797972.0
|
|
4527,2017-10-27,256.47,257.89,255.63,257.71,85562544.0
|
|
4528,2017-10-30,256.47,257.6,256.41,256.75,54285687.0
|
|
4529,2017-10-31,257.18,257.44,256.81,257.15,60304781.0
|
|
4530,2017-11-01,258.04,258.43,257.07,257.49,54202736.0
|
|
4531,2017-11-02,257.41,257.75,256.19,257.59,56449535.0
|
|
4532,2017-11-03,257.77,258.5,257.3,258.45,59589730.0
|
|
4533,2017-11-06,258.3,259.0,258.22,258.85,49652598.0
|
|
4534,2017-11-07,258.97,259.35,258.09,258.67,57502161.0
|
|
4535,2017-11-08,258.47,259.22,258.15,259.11,50469579.0
|
|
4536,2017-11-09,257.73,258.39,256.36,258.17,93981044.0
|
|
4537,2017-11-10,257.73,258.29,257.37,258.09,59984662.0
|
|
4538,2017-11-13,257.31,258.59,257.27,258.33,50228648.0
|
|
4539,2017-11-14,257.41,257.85,256.52,257.73,61315152.0
|
|
4540,2017-11-15,256.62,257.22,255.63,256.44,80811525.0
|
|
4541,2017-11-16,257.52,259.04,257.47,258.62,67777027.0
|
|
4542,2017-11-17,258.22,258.59,257.77,257.86,75756833.0
|
|
4543,2017-11-20,258.14,258.52,257.86,258.3,48075514.0
|
|
4544,2017-11-21,259.18,260.2,258.26,259.99,69176799.0
|
|
4545,2017-11-22,260.0,260.15,259.57,259.76,45033392.0
|
|
4546,2017-11-24,260.32,260.48,260.16,260.36,27856514.0
|
|
4547,2017-11-27,260.41,260.75,260.0,260.23,52274922.0
|
|
4548,2017-11-28,260.76,262.9,260.65,262.87,98971719.0
|
|
4549,2017-11-29,263.02,263.63,262.2,262.71,77512102.0
|
|
4550,2017-11-30,263.76,266.05,263.67,265.01,127894389.0
|
|
4551,2017-12-01,264.76,265.31,260.76,264.46,164390902.0
|
|
4552,2017-12-04,266.31,266.8,264.08,264.14,94040560.0
|
|
4553,2017-12-05,263.19,265.15,263.04,263.19,77994544.0
|
|
4554,2017-12-06,263.3,263.73,262.71,263.24,75898566.0
|
|
4555,2017-12-07,264.07,264.43,262.94,264.07,77218569.0
|
|
4556,2017-12-08,265.16,265.52,264.03,265.51,76563873.0
|
|
4557,2017-12-11,266.31,266.38,265.48,266.31,83077533.0
|
|
4558,2017-12-12,267.21,267.32,266.35,266.78,85195750.0
|
|
4559,2017-12-13,267.06,267.56,266.65,266.75,102905409.0
|
|
4560,2017-12-14,267.09,267.22,265.6,265.66,100666692.0
|
|
4561,2017-12-15,265.45,267.04,265.39,266.51,144610290.0
|
|
4562,2017-12-18,268.1,268.6,267.98,268.2,83653572.0
|
|
4563,2017-12-19,268.48,268.53,267.09,267.17,82382876.0
|
|
4564,2017-12-20,268.27,268.33,266.69,267.03,76751500.0
|
|
4565,2017-12-21,267.74,268.39,267.3,267.58,67032339.0
|
|
4566,2017-12-22,267.6,267.64,266.9,267.51,78720873.0
|
|
4567,2017-12-26,267.05,267.44,266.89,267.19,45244433.0
|
|
4568,2017-12-27,267.38,267.73,267.01,267.32,57750986.0
|
|
4569,2017-12-28,267.89,267.92,267.45,267.87,45116139.0
|
|
4570,2017-12-29,268.53,268.55,266.64,266.86,96007424.0
|
|
4571,2018-01-02,267.84,268.81,267.4,268.77,86655749.0
|
|
4572,2018-01-03,268.96,270.64,268.96,270.47,90070416.0
|
|
4573,2018-01-04,271.2,272.16,270.54,271.61,80636408.0
|
|
4574,2018-01-05,272.51,273.56,271.95,273.42,83523995.0
|
|
4575,2018-01-08,273.31,274.1,272.98,273.92,57319192.0
|
|
4576,2018-01-09,274.4,275.25,274.08,274.54,57253957.0
|
|
4577,2018-01-10,273.68,274.42,272.92,274.12,69574318.0
|
|
4578,2018-01-11,274.75,276.12,274.56,276.12,62361455.0
|
|
4579,2018-01-12,276.42,278.11,276.08,277.92,90816076.0
|
|
4580,2018-01-16,279.35,280.09,276.18,276.97,106555142.0
|
|
4581,2018-01-17,278.03,280.05,276.97,279.61,113258799.0
|
|
4582,2018-01-18,279.48,279.96,278.58,279.14,100728006.0
|
|
4583,2018-01-19,279.8,280.41,279.14,280.41,140920098.0
|
|
4584,2018-01-22,280.17,282.69,280.11,282.69,91322408.0
|
|
4585,2018-01-23,282.74,283.62,282.37,283.29,97084700.0
|
|
4586,2018-01-24,284.02,284.7,281.84,283.18,134816117.0
|
|
4587,2018-01-25,284.16,284.27,282.4,283.3,84587313.0
|
|
4588,2018-01-26,284.25,286.63,283.96,286.58,107743119.0
|
|
4589,2018-01-29,285.93,286.43,284.5,284.68,90118337.0
|
|
4590,2018-01-30,282.6,284.74,281.22,281.76,131796419.0
|
|
4591,2018-01-31,282.73,283.3,280.68,281.9,118948131.0
|
|
4592,2018-02-01,281.07,283.06,280.68,281.58,90102470.0
|
|
4593,2018-02-02,280.08,280.23,275.41,275.45,173174790.0
|
|
4594,2018-02-05,273.45,275.85,263.31,263.93,294681816.0
|
|
4595,2018-02-06,259.94,269.7,258.7,269.13,355026782.0
|
|
4596,2018-02-07,268.5,272.36,267.58,267.67,167376100.0
|
|
4597,2018-02-08,268.01,268.17,257.59,257.63,246449505.0
|
|
4598,2018-02-09,260.8,263.61,252.92,261.5,283565315.0
|
|
4599,2018-02-12,263.83,267.01,261.66,265.34,143735976.0
|
|
4600,2018-02-13,263.97,266.62,263.31,266.0,81223640.0
|
|
4601,2018-02-14,264.31,270.0,264.3,269.59,120735685.0
|
|
4602,2018-02-15,271.57,273.04,268.77,273.03,111200286.0
|
|
4603,2018-02-16,272.32,275.32,272.27,273.11,160420135.0
|
|
4604,2018-02-20,272.03,273.67,270.5,271.4,86369662.0
|
|
4605,2018-02-21,271.9,274.72,269.94,270.05,98883740.0
|
|
4606,2018-02-22,271.1,273.05,269.64,270.4,110511290.0
|
|
4607,2018-02-23,271.79,274.71,271.25,274.71,92766428.0
|
|
4608,2018-02-26,275.93,278.01,275.26,277.9,86491406.0
|
|
4609,2018-02-27,278.11,278.92,274.36,274.43,99099165.0
|
|
4610,2018-02-28,275.68,276.19,271.29,271.65,121907767.0
|
|
4611,2018-03-01,271.41,273.17,266.0,267.7,176855077.0
|
|
4612,2018-03-02,265.8,269.72,264.82,269.08,139083217.0
|
|
4613,2018-03-05,267.73,272.89,267.61,272.19,97307387.0
|
|
4614,2018-03-06,273.3,273.39,271.18,272.88,79213163.0
|
|
4615,2018-03-07,270.42,273.18,270.2,272.78,87063502.0
|
|
4616,2018-03-08,273.55,274.24,272.42,274.1,66901150.0
|
|
4617,2018-03-09,275.7,278.87,275.34,278.87,113625335.0
|
|
4618,2018-03-12,279.2,279.91,278.08,278.52,71924793.0
|
|
4619,2018-03-13,279.84,280.41,276.03,276.72,91968937.0
|
|
4620,2018-03-14,277.81,278.02,274.67,275.3,105895079.0
|
|
4621,2018-03-15,275.88,276.61,274.43,275.0,83433038.0
|
|
4622,2018-03-16,274.5,275.39,274.14,274.2,100343673.0
|
|
4623,2018-03-19,273.35,274.4,268.62,270.49,109208442.0
|
|
4624,2018-03-20,270.94,271.67,270.18,270.95,59757271.0
|
|
4625,2018-03-21,270.9,273.27,270.19,270.43,78709578.0
|
|
4626,2018-03-22,267.91,268.87,263.36,263.67,148785916.0
|
|
4627,2018-03-23,264.17,264.54,257.83,258.05,183534751.0
|
|
4628,2018-03-26,262.13,265.43,259.41,265.11,141956102.0
|
|
4629,2018-03-27,266.17,266.77,258.84,260.6,129941445.0
|
|
4630,2018-03-28,260.75,262.64,258.58,259.83,146452306.0
|
|
4631,2018-03-29,261.12,265.26,259.84,263.15,124244790.0
|
|
4632,2018-04-02,262.55,263.13,254.67,257.47,186286343.0
|
|
4633,2018-04-03,258.87,261.31,256.84,260.77,119956861.0
|
|
4634,2018-04-04,256.75,264.36,256.6,263.56,123715339.0
|
|
4635,2018-04-05,265.55,266.64,264.32,265.64,82652618.0
|
|
4636,2018-04-06,263.42,265.11,258.0,259.72,179521209.0
|
|
4637,2018-04-09,261.37,264.84,259.94,261.0,105442932.0
|
|
4638,2018-04-10,264.27,266.04,262.98,265.15,105573736.0
|
|
4639,2018-04-11,263.47,265.64,263.39,263.76,91140243.0
|
|
4640,2018-04-12,265.26,267.0,265.06,265.93,68890480.0
|
|
4641,2018-04-13,267.41,267.54,264.01,265.15,85079176.0
|
|
4642,2018-04-16,267.0,268.2,266.07,267.33,63405287.0
|
|
4643,2018-04-17,269.33,270.87,268.75,270.19,64682036.0
|
|
4644,2018-04-18,270.69,271.3,269.87,270.39,57303857.0
|
|
4645,2018-04-19,269.65,269.88,267.72,268.89,77655909.0
|
|
4646,2018-04-20,268.81,269.06,265.61,266.61,99953133.0
|
|
4647,2018-04-23,267.26,267.89,265.35,266.57,65557954.0
|
|
4648,2018-04-24,267.73,267.98,261.28,262.98,112885452.0
|
|
4649,2018-04-25,262.91,264.13,260.85,263.63,103756753.0
|
|
4650,2018-04-26,264.79,267.25,264.29,266.31,67731942.0
|
|
4651,2018-04-27,267.0,267.34,265.5,266.56,57053647.0
|
|
4652,2018-04-30,267.26,267.89,264.43,264.51,82182324.0
|
|
4653,2018-05-01,263.87,265.1,262.11,264.98,74203365.0
|
|
4654,2018-05-02,264.76,265.68,262.76,263.2,86368943.0
|
|
4655,2018-05-03,262.26,263.36,259.05,262.62,136311479.0
|
|
4656,2018-05-04,261.52,266.79,261.15,266.02,91222075.0
|
|
4657,2018-05-07,266.89,268.02,266.11,266.92,55304907.0
|
|
4658,2018-05-08,266.5,267.33,265.15,266.92,67499247.0
|
|
4659,2018-05-09,267.68,269.87,267.09,269.5,59666143.0
|
|
4660,2018-05-10,270.34,272.39,270.22,272.02,72063931.0
|
|
4661,2018-05-11,272.16,273.15,271.58,272.85,59871511.0
|
|
4662,2018-05-14,273.34,274.08,272.36,272.98,54790606.0
|
|
4663,2018-05-15,271.59,271.61,270.03,271.1,87036136.0
|
|
4664,2018-05-16,271.14,272.76,271.11,272.24,53942631.0
|
|
4665,2018-05-17,271.94,273.23,271.13,272.01,56536400.0
|
|
4666,2018-05-18,271.62,272.03,270.93,271.33,64367959.0
|
|
4667,2018-05-21,273.01,273.98,272.57,273.37,58025875.0
|
|
4668,2018-05-22,273.96,274.25,272.24,272.61,52966358.0
|
|
4669,2018-05-23,271.17,273.39,270.99,273.36,64694184.0
|
|
4670,2018-05-24,272.91,273.22,270.78,272.8,76043827.0
|
|
4671,2018-05-25,272.15,272.86,271.58,272.15,56374755.0
|
|
4672,2018-05-29,270.31,271.17,267.76,269.02,115908607.0
|
|
4673,2018-05-30,270.5,273.11,270.42,272.61,69678449.0
|
|
4674,2018-05-31,272.15,272.49,270.26,270.94,93519941.0
|
|
4675,2018-06-01,272.41,273.94,272.33,273.6,71258411.0
|
|
4676,2018-06-04,274.53,275.19,274.26,274.9,45385166.0
|
|
4677,2018-06-05,275.05,275.53,274.18,275.1,51135038.0
|
|
4678,2018-06-06,275.79,277.52,275.09,277.4,62732215.0
|
|
4679,2018-06-07,277.95,278.28,276.34,277.37,72969402.0
|
|
4680,2018-06-08,276.85,278.25,276.66,278.19,72139719.0
|
|
4681,2018-06-11,278.44,279.37,278.31,278.56,58892515.0
|
|
4682,2018-06-12,279.03,279.33,278.19,278.92,72329028.0
|
|
4683,2018-06-13,279.19,279.48,277.8,278.03,79070610.0
|
|
4684,2018-06-14,279.01,279.33,278.06,278.73,77097620.0
|
|
4685,2018-06-15,276.6,277.51,275.35,277.13,120041562.0
|
|
4686,2018-06-18,275.49,276.7,274.95,276.56,52917581.0
|
|
4687,2018-06-19,274.0,275.75,273.53,275.5,97531510.0
|
|
4688,2018-06-20,276.27,276.72,275.59,275.97,53785486.0
|
|
4689,2018-06-21,275.96,275.98,273.68,274.24,71061404.0
|
|
4690,2018-06-22,275.66,275.79,274.49,274.74,56612003.0
|
|
4691,2018-06-25,273.44,273.62,269.1,271.0,137854162.0
|
|
4692,2018-06-26,271.64,272.56,270.79,271.6,68683211.0
|
|
4693,2018-06-27,272.26,273.87,269.18,269.35,104960655.0
|
|
4694,2018-06-28,269.29,271.75,268.49,270.89,76650517.0
|
|
4695,2018-06-29,272.12,273.66,271.15,271.28,97592499.0
|
|
4696,2018-07-02,269.51,272.04,269.24,271.86,63554774.0
|
|
4697,2018-07-03,272.87,272.98,270.42,270.9,42187071.0
|
|
4698,2018-07-05,272.17,273.18,270.96,273.11,56925919.0
|
|
4699,2018-07-06,273.14,275.84,272.71,275.42,66493696.0
|
|
4700,2018-07-09,276.55,277.96,276.5,277.9,50550399.0
|
|
4701,2018-07-10,278.41,279.01,278.08,278.9,51966829.0
|
|
4702,2018-07-11,277.15,278.04,276.52,276.86,77054739.0
|
|
4703,2018-07-12,278.28,279.43,277.6,279.37,60124687.0
|
|
4704,2018-07-13,279.17,279.93,278.66,279.59,48234964.0
|
|
4705,2018-07-16,279.64,279.8,278.84,279.34,48201038.0
|
|
4706,2018-07-17,278.47,280.91,278.41,280.47,52315500.0
|
|
4707,2018-07-18,280.56,281.18,280.06,281.06,44593465.0
|
|
4708,2018-07-19,280.31,280.74,279.46,280.0,61412117.0
|
|
4709,2018-07-20,279.77,280.48,279.5,279.68,82372729.0
|
|
4710,2018-07-23,279.45,280.43,279.06,280.2,47047565.0
|
|
4711,2018-07-24,281.79,282.56,280.63,281.61,68026935.0
|
|
4712,2018-07-25,281.33,284.37,281.28,284.01,78882927.0
|
|
4713,2018-07-26,283.2,284.11,283.09,283.34,57919495.0
|
|
4714,2018-07-27,283.71,283.82,280.38,281.42,76783177.0
|
|
4715,2018-07-30,281.51,281.69,279.36,279.95,63742508.0
|
|
4716,2018-07-31,280.81,282.02,280.38,281.33,68570493.0
|
|
4717,2018-08-01,281.56,282.13,280.13,280.86,53853326.0
|
|
4718,2018-08-02,279.39,282.58,279.16,282.39,63426363.0
|
|
4719,2018-08-03,282.53,283.66,282.33,283.6,53935386.0
|
|
4720,2018-08-06,283.64,284.99,283.2,284.64,39400887.0
|
|
4721,2018-08-07,285.39,286.01,285.24,285.58,43196646.0
|
|
4722,2018-08-08,285.39,285.91,284.94,285.46,42114551.0
|
|
4723,2018-08-09,285.53,285.97,284.92,285.07,35716976.0
|
|
4724,2018-08-10,283.45,284.06,282.36,283.16,77076044.0
|
|
4725,2018-08-13,283.47,284.16,281.77,282.1,65732909.0
|
|
4726,2018-08-14,282.92,284.17,282.48,283.9,43842031.0
|
|
4727,2018-08-15,282.38,282.54,280.16,281.78,102925355.0
|
|
4728,2018-08-16,283.4,285.04,283.36,284.06,69967919.0
|
|
4729,2018-08-17,283.83,285.56,283.37,285.06,65618481.0
|
|
4730,2018-08-20,285.57,285.97,285.06,285.67,39807490.0
|
|
4731,2018-08-21,286.25,287.31,285.71,286.34,67271983.0
|
|
4732,2018-08-22,285.88,286.76,285.58,286.17,44993333.0
|
|
4733,2018-08-23,285.97,286.94,285.43,285.79,49204851.0
|
|
4734,2018-08-24,286.44,287.67,286.38,287.51,57487399.0
|
|
4735,2018-08-27,288.86,289.9,288.68,289.78,57072377.0
|
|
4736,2018-08-28,290.3,290.42,289.4,289.92,46943472.0
|
|
4737,2018-08-29,290.16,291.74,289.89,291.48,61485514.0
|
|
4738,2018-08-30,290.94,291.36,289.63,290.3,61229501.0
|
|
4739,2018-08-31,289.84,290.81,289.29,290.31,66140838.0
|
|
4740,2018-09-04,289.84,290.21,288.68,289.81,57594367.0
|
|
4741,2018-09-05,289.41,289.64,287.89,289.03,72452437.0
|
|
4742,2018-09-06,289.15,289.49,287.0,288.16,65909863.0
|
|
4743,2018-09-07,286.98,288.7,286.71,287.6,73524824.0
|
|
4744,2018-09-10,288.74,289.04,287.88,288.1,50191113.0
|
|
4745,2018-09-11,287.37,289.55,286.98,289.05,50530492.0
|
|
4746,2018-09-12,289.06,289.8,288.23,289.12,59810758.0
|
|
4747,2018-09-13,290.32,291.04,290.0,290.83,51034222.0
|
|
4748,2018-09-14,291.06,291.27,290.0,290.88,55079875.0
|
|
4749,2018-09-17,290.82,290.86,289.03,289.34,68244043.0
|
|
4750,2018-09-18,289.58,291.58,289.55,290.91,61930407.0
|
|
4751,2018-09-19,290.97,291.69,290.83,291.22,49080562.0
|
|
4752,2018-09-20,292.64,293.94,291.24,293.58,100360646.0
|
|
4753,2018-09-21,293.09,293.22,291.81,291.99,105479656.0
|
|
4754,2018-09-24,291.34,291.5,290.37,291.02,53409645.0
|
|
4755,2018-09-25,291.53,291.65,290.48,290.75,44370037.0
|
|
4756,2018-09-26,290.91,292.24,289.41,289.88,79739674.0
|
|
4757,2018-09-27,290.41,291.91,290.1,290.69,59249455.0
|
|
4758,2018-09-28,289.99,291.28,289.95,290.72,70091385.0
|
|
4759,2018-10-01,292.11,292.93,290.98,291.73,62078937.0
|
|
4760,2018-10-02,291.56,292.36,291.14,291.56,47258227.0
|
|
4761,2018-10-03,292.74,293.21,291.32,291.72,64694594.0
|
|
4762,2018-10-04,291.18,291.24,287.66,289.44,111545910.0
|
|
4763,2018-10-05,289.69,290.27,286.22,287.82,105951698.0
|
|
4764,2018-10-08,287.05,288.22,285.5,287.82,87742172.0
|
|
4765,2018-10-09,287.39,288.86,286.77,287.4,74338982.0
|
|
4766,2018-10-10,286.83,286.91,277.88,278.3,214731042.0
|
|
4767,2018-10-11,277.08,278.9,270.36,272.17,274840491.0
|
|
4768,2018-10-12,276.77,277.09,272.37,275.95,183186492.0
|
|
4769,2018-10-15,275.55,277.04,274.3,274.4,102263717.0
|
|
4770,2018-10-16,276.6,280.82,276.07,280.4,118255834.0
|
|
4771,2018-10-17,280.44,281.15,277.56,280.45,110625987.0
|
|
4772,2018-10-18,279.4,280.07,274.97,276.4,134557525.0
|
|
4773,2018-10-19,277.13,279.3,275.47,276.25,139901634.0
|
|
4774,2018-10-22,277.0,277.36,274.41,275.01,82415812.0
|
|
4775,2018-10-23,270.95,274.87,268.61,273.61,146352719.0
|
|
4776,2018-10-24,273.33,273.76,264.7,265.32,177806697.0
|
|
4777,2018-10-25,267.38,271.81,266.23,270.08,138061545.0
|
|
4778,2018-10-26,265.92,271.0,262.29,265.33,201574596.0
|
|
4779,2018-10-29,268.8,270.25,259.85,263.86,160749101.0
|
|
4780,2018-10-30,263.67,268.12,263.12,267.77,157115995.0
|
|
4781,2018-10-31,270.65,273.23,270.12,270.63,128296325.0
|
|
4782,2018-11-01,271.6,273.73,270.38,273.51,99495037.0
|
|
4783,2018-11-02,274.75,275.23,269.59,271.89,122634107.0
|
|
4784,2018-11-05,272.44,274.01,271.35,273.39,65622482.0
|
|
4785,2018-11-06,273.32,275.3,273.25,275.12,60085894.0
|
|
4786,2018-11-07,277.56,281.1,277.08,281.01,102752099.0
|
|
4787,2018-11-08,280.11,281.22,279.22,280.5,65584886.0
|
|
4788,2018-11-09,279.03,279.24,276.18,277.76,98812561.0
|
|
4789,2018-11-12,277.19,277.46,271.99,272.57,99673574.0
|
|
4790,2018-11-13,273.09,275.33,271.25,272.06,98176610.0
|
|
4791,2018-11-14,274.16,274.61,268.45,270.2,125335931.0
|
|
4792,2018-11-15,268.78,273.54,267.01,273.02,135101437.0
|
|
4793,2018-11-16,271.79,274.75,271.21,273.73,126668040.0
|
|
4794,2018-11-19,273.05,273.38,268.07,269.1,103061706.0
|
|
4795,2018-11-20,265.36,267.0,263.15,264.12,136021311.0
|
|
4796,2018-11-21,265.86,267.15,265.01,265.02,75563743.0
|
|
4797,2018-11-23,263.18,264.82,263.07,263.25,42807878.0
|
|
4798,2018-11-26,265.78,267.75,265.34,267.5,79981362.0
|
|
4799,2018-11-27,266.34,268.4,265.66,268.4,75502441.0
|
|
4800,2018-11-28,269.6,274.58,268.33,274.58,127629633.0
|
|
4801,2018-11-29,273.71,275.55,272.43,273.98,82346420.0
|
|
4802,2018-11-30,273.81,276.28,273.45,275.65,98204190.0
|
|
4803,2018-12-03,280.28,280.4,277.51,279.3,103017719.0
|
|
4804,2018-12-04,278.37,278.85,269.9,270.25,177986013.0
|
|
4805,2018-12-06,265.92,269.97,262.44,269.84,204185411.0
|
|
4806,2018-12-07,269.46,271.22,262.63,263.57,161018923.0
|
|
4807,2018-12-10,263.37,265.16,258.62,264.07,151445885.0
|
|
4808,2018-12-11,267.66,267.87,262.48,264.13,121504431.0
|
|
4809,2018-12-12,267.47,269.0,265.37,265.46,97976706.0
|
|
4810,2018-12-13,266.52,267.49,264.12,265.37,96662717.0
|
|
4811,2018-12-14,262.96,264.03,259.85,260.47,116961071.0
|
|
4812,2018-12-17,259.4,260.65,253.53,255.36,165492257.0
|
|
4813,2018-12-18,257.2,257.95,253.28,255.08,134515094.0
|
|
4814,2018-12-19,255.17,259.4,249.35,251.26,214992763.0
|
|
4815,2018-12-20,249.86,251.62,244.65,247.17,252053377.0
|
|
4816,2018-12-21,246.74,249.71,239.98,240.7,255345633.0
|
|
4817,2018-12-24,239.04,240.84,234.27,234.34,147311588.0
|
|
4818,2018-12-26,235.97,246.18,233.76,246.18,218485360.0
|
|
4819,2018-12-27,242.57,248.29,238.96,248.07,186267342.0
|
|
4820,2018-12-28,249.58,251.4,246.45,247.75,153100189.0
|
|
4821,2018-12-31,249.56,250.19,247.47,249.92,144299370.0
|
|
4822,2019-01-02,245.98,251.21,245.95,250.18,126925199.0
|
|
4823,2019-01-03,248.23,248.57,243.67,244.21,144140692.0
|
|
4824,2019-01-04,247.59,253.11,247.17,252.39,142628834.0
|
|
4825,2019-01-07,252.69,255.95,251.69,254.38,103139100.0
|
|
4826,2019-01-08,256.82,257.31,254.0,256.77,102512587.0
|
|
4827,2019-01-09,257.56,258.91,256.19,257.97,95006554.0
|
|
4828,2019-01-10,256.26,259.16,255.5,258.88,96823923.0
|
|
4829,2019-01-11,257.68,259.01,257.03,258.98,73858110.0
|
|
4830,2019-01-14,256.86,258.3,256.41,257.4,70908227.0
|
|
4831,2019-01-15,257.82,260.7,257.81,260.35,85208271.0
|
|
4832,2019-01-16,260.83,261.97,260.6,260.98,77636710.0
|
|
4833,2019-01-17,260.01,263.92,259.96,262.96,96118435.0
|
|
4834,2019-01-18,264.98,266.98,263.0,266.46,127900303.0
|
|
4835,2019-01-22,264.82,265.06,261.06,262.86,115531183.0
|
|
4836,2019-01-23,264.01,264.79,260.66,263.41,86030287.0
|
|
4837,2019-01-24,263.21,264.2,262.08,263.55,59204139.0
|
|
4838,2019-01-25,265.61,266.7,263.66,265.78,96883358.0
|
|
4839,2019-01-28,263.39,263.83,261.79,263.76,85613655.0
|
|
4840,2019-01-29,263.92,264.55,262.48,263.41,66136334.0
|
|
4841,2019-01-30,265.1,268.52,264.25,267.58,92473671.0
|
|
4842,2019-01-31,267.51,270.47,267.27,269.93,104012073.0
|
|
4843,2019-02-01,270.15,271.2,269.18,270.06,85782524.0
|
|
4844,2019-02-04,270.11,272.03,269.36,271.96,60744844.0
|
|
4845,2019-02-05,272.44,273.44,271.88,273.1,79552774.0
|
|
4846,2019-02-06,272.79,273.34,271.92,272.74,58347791.0
|
|
4847,2019-02-07,270.94,271.55,268.29,270.14,95481961.0
|
|
4848,2019-02-08,268.75,270.58,267.83,270.47,75788861.0
|
|
4849,2019-02-11,271.2,271.49,270.03,270.62,68021423.0
|
|
4850,2019-02-12,272.42,274.52,272.34,274.1,72270221.0
|
|
4851,2019-02-13,275.03,275.93,274.56,274.99,65277204.0
|
|
4852,2019-02-14,273.78,275.64,272.87,274.38,83234396.0
|
|
4853,2019-02-15,276.36,277.41,276.13,277.37,97088659.0
|
|
4854,2019-02-19,276.48,278.58,276.47,277.85,59120804.0
|
|
4855,2019-02-20,277.81,278.92,277.25,278.41,76610767.0
|
|
4856,2019-02-21,277.7,278.1,276.35,277.42,64214727.0
|
|
4857,2019-02-22,278.11,279.36,277.4,279.14,78114616.0
|
|
4858,2019-02-25,280.73,281.31,279.43,279.52,69030699.0
|
|
4859,2019-02-26,279.13,280.3,278.9,279.32,56844101.0
|
|
4860,2019-02-27,278.52,279.59,277.48,279.2,56921570.0
|
|
4861,2019-02-28,278.96,279.45,278.32,278.68,69268293.0
|
|
4862,2019-03-01,280.44,280.88,278.82,280.42,78880548.0
|
|
4863,2019-03-04,281.6,281.87,276.84,279.4,106494637.0
|
|
4864,2019-03-05,279.54,279.76,278.41,279.02,59114559.0
|
|
4865,2019-03-06,279.15,279.16,276.97,277.33,75039771.0
|
|
4866,2019-03-07,276.83,276.99,274.07,275.01,94885089.0
|
|
4867,2019-03-08,272.94,274.65,272.42,274.46,85795799.0
|
|
4868,2019-03-11,275.26,278.62,275.23,278.44,65098897.0
|
|
4869,2019-03-12,279.06,280.07,278.85,279.49,79667530.0
|
|
4870,2019-03-13,280.48,282.38,280.3,281.34,80639153.0
|
|
4871,2019-03-14,281.37,281.84,280.67,281.16,67518366.0
|
|
4872,2019-03-15,280.54,282.21,280.33,281.31,81308979.0
|
|
4873,2019-03-18,281.55,282.66,281.3,282.33,62199806.0
|
|
4874,2019-03-19,283.51,284.36,281.41,282.4,90268121.0
|
|
4875,2019-03-20,282.16,283.5,280.32,281.55,84609210.0
|
|
4876,2019-03-21,280.64,285.18,280.59,284.73,79550375.0
|
|
4877,2019-03-22,283.22,283.8,279.18,279.25,122659286.0
|
|
4878,2019-03-25,278.87,280.19,277.64,279.04,85575197.0
|
|
4879,2019-03-26,280.99,282.18,279.56,281.12,68125920.0
|
|
4880,2019-03-27,281.11,281.76,277.93,279.65,72224722.0
|
|
4881,2019-03-28,280.35,281.21,279.07,280.71,56238545.0
|
|
4882,2019-03-29,282.39,282.84,281.14,282.48,82186806.0
|
|
4883,2019-04-01,284.7,286.16,284.4,285.83,77617945.0
|
|
4884,2019-04-02,286.04,286.23,285.09,285.97,40070351.0
|
|
4885,2019-04-03,287.32,287.76,285.75,286.42,68243202.0
|
|
4886,2019-04-04,286.78,287.46,286.01,287.18,48997505.0
|
|
4887,2019-04-05,287.92,288.63,287.6,288.57,58621729.0
|
|
4888,2019-04-08,288.1,288.91,287.37,288.79,53566335.0
|
|
4889,2019-04-09,287.72,288.08,286.7,287.31,66142316.0
|
|
4890,2019-04-10,287.77,288.39,287.31,288.29,52601499.0
|
|
4891,2019-04-11,288.83,288.84,287.58,288.21,55093100.0
|
|
4892,2019-04-12,290.0,290.47,288.26,290.16,69727782.0
|
|
4893,2019-04-15,290.24,290.35,289.08,289.97,49596685.0
|
|
4894,2019-04-16,290.95,291.01,289.5,290.16,52153197.0
|
|
4895,2019-04-17,291.4,291.43,288.99,289.45,58268295.0
|
|
4896,2019-04-18,290.1,290.32,288.66,290.02,68708513.0
|
|
4897,2019-04-22,289.17,290.44,289.07,290.27,40160140.0
|
|
4898,2019-04-23,290.68,293.14,290.42,292.88,52246633.0
|
|
4899,2019-04-24,292.79,293.16,292.07,292.23,50392914.0
|
|
4900,2019-04-25,292.12,292.78,290.73,292.05,57770862.0
|
|
4901,2019-04-26,292.1,293.49,291.24,293.41,50916423.0
|
|
4902,2019-04-29,293.51,294.45,293.41,293.87,57197747.0
|
|
4903,2019-04-30,293.49,294.34,291.92,294.02,81111733.0
|
|
4904,2019-05-01,294.72,294.95,291.8,291.81,71671870.0
|
|
4905,2019-05-02,291.68,292.7,289.52,291.18,65030170.0
|
|
4906,2019-05-03,292.82,294.34,291.3,294.03,56543653.0
|
|
4907,2019-05-06,289.25,293.31,288.9,292.82,107198069.0
|
|
4908,2019-05-07,290.15,290.81,285.81,287.93,144729908.0
|
|
4909,2019-05-08,287.53,289.43,286.87,287.53,91568287.0
|
|
4910,2019-05-09,285.23,287.33,283.3,286.66,103471104.0
|
|
4911,2019-05-10,285.62,288.94,282.3,288.1,112429293.0
|
|
4912,2019-05-13,282.42,283.49,279.93,280.86,127290527.0
|
|
4913,2019-05-14,281.99,285.1,281.85,283.4,77003230.0
|
|
4914,2019-05-15,281.59,285.77,281.36,285.06,73956407.0
|
|
4915,2019-05-16,285.84,289.21,285.76,287.7,76749643.0
|
|
4916,2019-05-17,285.14,288.6,285.12,285.84,100353024.0
|
|
4917,2019-05-20,284.06,285.96,283.12,283.95,62877610.0
|
|
4918,2019-05-21,285.83,286.93,285.55,286.51,46847085.0
|
|
4919,2019-05-22,285.45,286.69,285.1,285.63,49482472.0
|
|
4920,2019-05-23,283.16,283.21,280.57,282.14,98733847.0
|
|
4921,2019-05-24,283.74,284.2,282.09,282.78,55268095.0
|
|
4922,2019-05-28,283.09,284.15,280.13,280.15,70029356.0
|
|
4923,2019-05-29,278.91,279.36,276.71,278.27,104972927.0
|
|
4924,2019-05-30,279.11,280.04,277.81,279.03,62523780.0
|
|
4925,2019-05-31,276.2,277.12,275.24,275.27,86862782.0
|
|
4926,2019-06-03,275.31,276.55,273.09,274.57,96427952.0
|
|
4927,2019-06-04,277.12,280.68,276.62,280.53,77231889.0
|
|
4928,2019-06-05,282.33,282.99,280.32,282.96,71169717.0
|
|
4929,2019-06-06,283.29,285.55,282.57,284.8,69430381.0
|
|
4930,2019-06-07,285.93,288.85,285.74,287.65,74272199.0
|
|
4931,2019-06-10,289.37,290.82,288.87,288.97,60799053.0
|
|
4932,2019-06-11,290.99,291.4,288.18,288.9,58641325.0
|
|
4933,2019-06-12,288.64,289.26,287.82,288.39,47096312.0
|
|
4934,2019-06-13,289.4,289.98,288.62,289.58,48945156.0
|
|
4935,2019-06-14,289.26,289.93,288.41,289.26,52324716.0
|
|
4936,2019-06-17,289.52,290.22,289.18,289.37,39205709.0
|
|
4937,2019-06-18,291.39,293.57,290.99,292.4,85434823.0
|
|
4938,2019-06-19,292.55,293.65,291.47,293.06,78674377.0
|
|
4939,2019-06-20,296.04,296.31,293.13,295.86,116570017.0
|
|
4940,2019-06-21,294.13,295.52,293.76,294.0,83309466.0
|
|
4941,2019-06-24,294.23,294.58,293.47,293.64,47582730.0
|
|
4942,2019-06-25,293.7,293.73,290.64,290.76,82028656.0
|
|
4943,2019-06-26,291.75,292.31,290.345,290.47,51584902.0
|
|
4944,2019-06-27,291.31,292.06,290.89,291.5,40355239.0
|
|
4945,2019-06-28,292.58,293.55,292.01,293.0,59350929.0
|
|
4946,2019-07-01,296.68,296.92,294.33,295.66,79107474.0
|
|
4947,2019-07-02,295.61,296.49,294.68,296.43,61504544.0
|
|
4948,2019-07-03,297.18,298.82,297.02,298.8,40898896.0
|
|
4949,2019-07-05,297.44,298.64,296.01,298.46,51677326.0
|
|
4950,2019-07-08,297.01,298.2579,296.22,296.82,45841772.0
|
|
4951,2019-07-09,295.54,297.52,295.48,297.19,41101279.0
|
|
4952,2019-07-10,298.37,299.66,297.78,298.61,58595558.0
|
|
4953,2019-07-11,299.32,299.58,298.2,299.31,50889481.0
|
|
4954,2019-07-12,299.85,300.73,299.51,300.65,40354410.0
|
|
4955,2019-07-15,301.13,301.13,300.19,300.75,33910261.0
|
|
4956,2019-07-16,300.65,300.88,299.44,299.71,40567964.0
|
|
4957,2019-07-17,299.75,299.93,297.74,297.74,44102443.0
|
|
4958,2019-07-18,297.19,299.25,296.7,298.83,51701687.0
|
|
4959,2019-07-19,300.04,300.07,296.96,297.17,71081238.0
|
|
4960,2019-07-22,297.61,298.5,297.04,297.9,43687404.0
|
|
4961,2019-07-23,299.14,300.03,298.22,300.03,44657973.0
|
|
4962,2019-07-24,299.19,301.44,299.09,301.44,47213232.0
|
|
4963,2019-07-25,300.94,301.0,299.11,300.0,55394074.0
|
|
4964,2019-07-26,300.76,302.23,300.62,302.01,45084077.0
|
|
4965,2019-07-29,301.88,301.93,300.85,301.46,38126462.0
|
|
4966,2019-07-30,299.91,301.17,299.49,300.72,45849045.0
|
|
4967,2019-07-31,300.99,301.2,295.2,297.43,104245162.0
|
|
4968,2019-08-01,297.6,300.87,293.96,294.84,142646576.0
|
|
4969,2019-08-02,293.85,294.12,290.9,292.62,116749695.0
|
|
4970,2019-08-05,288.09,288.21,281.72,283.82,178745449.0
|
|
4971,2019-08-06,285.91,288.04,284.28,287.8,120711682.0
|
|
4972,2019-08-07,284.4,288.82,282.04,287.97,140572265.0
|
|
4973,2019-08-08,289.62,293.62,289.01,293.62,87713904.0
|
|
4974,2019-08-09,292.58,293.24,289.65,291.62,93729958.0
|
|
4975,2019-08-12,289.96,291.61,287.02,288.07,62629500.0
|
|
4976,2019-08-13,287.74,294.15,287.36,292.55,94792972.0
|
|
4977,2019-08-14,288.07,292.4644,283.76,283.9,135622053.0
|
|
4978,2019-08-15,284.88,285.64,282.39,284.65,101929845.0
|
|
4979,2019-08-16,286.48,289.33,284.7138,288.85,85825286.0
|
|
4980,2019-08-19,292.19,293.08,291.44,292.33,53640153.0
|
|
4981,2019-08-20,291.77,292.36,289.95,290.09,51652752.0
|
|
4982,2019-08-21,292.48,292.86,291.72,292.45,49723430.0
|
|
4983,2019-08-22,293.23,293.93,290.4,292.36,51739292.0
|
|
4984,2019-08-23,290.92,292.76,283.47,284.85,149318151.0
|
|
4985,2019-08-26,287.27,288.0,285.58,288.0,72620598.0
|
|
4986,2019-08-27,289.54,289.95,286.03,286.87,68262998.0
|
|
4987,2019-08-28,286.14,289.07,285.25,288.89,58891544.0
|
|
4988,2019-08-29,291.72,293.16,290.61,292.58,57998913.0
|
|
4989,2019-08-30,294.22,294.2399,291.42,292.4527,62831109.0
|
|
4990,2019-09-03,290.57,291.58,289.27,290.75,69078772.0
|
|
4991,2019-09-04,293.14,294.055,292.31,293.97,46813644.0
|
|
4992,2019-09-05,296.79,298.83,294.001,297.75,83197295.0
|
|
4993,2019-09-06,298.17,298.76,297.42,298.05,49510922.0
|
|
4994,2019-09-09,299.14,299.24,297.16,298.2,51086154.0
|
|
4995,2019-09-10,297.36,298.2,295.97,298.13,57698673.0
|
|
4996,2019-09-11,298.47,300.34,297.75,300.25,68008165.0
|
|
4997,2019-09-12,301.25,302.46,300.41,301.29,72546530.0
|
|
4998,2019-09-13,301.78,302.17,300.68,301.09,62053458.0
|
|
4999,2019-09-16,299.84,301.1378,299.45,300.16,57934320.0
|
|
5000,2019-09-17,299.94,301.02,299.75,300.92,42770135.0
|
|
5001,2019-09-18,300.49,301.22,298.24,301.1,73875018.0
|
|
5002,2019-09-19,301.53,302.63,300.7103,301.08,77933334.0
|
|
5003,2019-09-20,300.36,300.67,297.41,298.28,96939851.0
|
|
5004,2019-09-23,297.55,299.0,297.27,298.21,47134009.0
|
|
5005,2019-09-24,299.41,299.84,294.81,295.87,97160127.0
|
|
5006,2019-09-25,295.96,298.11,294.33,297.62,73267803.0
|
|
5007,2019-09-26,297.63,297.86,295.45,297.0,58594707.0
|
|
5008,2019-09-27,297.83,297.9465,293.69,295.4,84755721.0
|
|
5009,2019-09-30,295.97,297.55,295.92,296.77,52438861.0
|
|
5010,2019-10-01,297.74,298.455,293.0,293.24,89425082.0
|
|
5011,2019-10-02,291.5,291.51,286.64,288.06,124208927.0
|
|
5012,2019-10-03,287.81,290.45,284.82,290.42,85718095.0
|
|
5013,2019-10-04,291.14,294.63,290.82,294.35,66737063.0
|
|
5014,2019-10-07,293.47,295.26,292.77,293.08,60549809.0
|
|
5015,2019-10-08,291.04,291.85,288.49,288.53,101367099.0
|
|
5016,2019-10-09,290.75,292.3,288.6559,291.27,64341784.0
|
|
5017,2019-10-10,291.18,294.21,291.0,293.24,54459839.0
|
|
5018,2019-10-11,296.27,298.74,296.1448,296.28,101099695.0
|
|
5019,2019-10-14,295.93,296.67,295.57,295.95,40467320.0
|
|
5020,2019-10-15,297.1,299.7,296.97,298.88,48123837.0
|
|
5021,2019-10-16,298.37,299.16,297.92,298.4,50293197.0
|
|
5022,2019-10-17,299.68,300.24,298.515,299.28,46676445.0
|
|
5023,2019-10-18,298.69,299.395,296.99,297.97,64293228.0
|
|
5024,2019-10-21,299.42,300.21,298.935,299.99,39388285.0
|
|
5025,2019-10-22,300.58,300.9,298.91,299.01,49028214.0
|
|
5026,2019-10-23,298.73,299.94,298.495,299.88,34857719.0
|
|
5027,2019-10-24,300.91,301.07,299.4601,300.37,35688865.0
|
|
5028,2019-10-25,299.74,302.2,299.6806,301.6,45145150.0
|
|
5029,2019-10-28,302.94,303.85,302.91,303.3,40174540.0
|
|
5030,2019-10-29,303.0001,304.23,302.86,303.21,44201626.0
|
|
5031,2019-10-30,303.43,304.55,301.99,304.14,49542312.0
|
|
5032,2019-10-31,304.13,304.13,301.73,303.33,68955393.0
|
|
5033,2019-11-01,304.916,306.19,304.74,306.14,71071915.0
|
|
5034,2019-11-04,307.85,308.0,306.96,307.37,60270655.0
|
|
5035,2019-11-05,307.59,307.9195,306.71,307.03,42809998.0
|
|
5036,2019-11-06,307.03,307.4,306.06,307.1,46402927.0
|
|
5037,2019-11-07,308.5758,309.65,307.66,308.18,53823043.0
|
|
5038,2019-11-08,307.8,309.0036,307.03,308.94,49019213.0
|
|
5039,2019-11-11,307.42,308.54,307.27,308.35,35775777.0
|
|
5040,2019-11-12,308.75,309.99,308.15,309.0,46141997.0
|
|
5041,2019-11-13,307.91,309.54,307.66,309.1,54261698.0
|
|
5042,2019-11-14,308.79,309.64,308.09,309.55,51148052.0
|
|
5043,2019-11-15,311.02,311.84,310.26,311.79,61990853.0
|
|
5044,2019-11-18,311.53,312.28,311.03,312.02,49285964.0
|
|
5045,2019-11-19,312.68,312.69,311.22,311.93,67663099.0
|
|
5046,2019-11-20,311.28,311.85,309.06,310.77,79200298.0
|
|
5047,2019-11-21,310.89,311.01,309.39,310.27,54403450.0
|
|
5048,2019-11-22,311.09,311.24,309.85,310.96,44803329.0
|
|
5049,2019-11-25,311.98,313.37,311.98,313.37,48606151.0
|
|
5050,2019-11-26,313.41,314.28,313.06,314.08,37515200.0
|
|
5051,2019-11-27,314.61,315.48,314.37,315.48,44260649.0
|
|
5052,2019-11-29,314.86,315.13,314.06,314.31,36592740.0
|
|
5053,2019-12-02,314.59,314.66,311.17,311.64,75719967.0
|
|
5054,2019-12-03,308.65,309.64,307.13,309.55,74784721.0
|
|
5055,2019-12-04,310.7,312.12,310.32,311.46,49007961.0
|
|
5056,2019-12-05,312.23,312.25,310.58,312.02,40657041.0
|
|
5057,2019-12-06,314.11,315.31,314.11,314.87,48926121.0
|
|
5058,2019-12-09,314.44,315.18,313.8,313.88,34788380.0
|
|
5059,2019-12-10,313.82,314.55,312.81,313.53,52609340.0
|
|
5060,2019-12-11,314.03,314.7,313.5312,314.42,46889653.0
|
|
5061,2019-12-12,314.43,317.99,314.17,317.13,96035635.0
|
|
5062,2019-12-13,316.87,318.67,316.02,317.32,81489263.0
|
|
5063,2019-12-16,319.18,320.15,317.2542,319.5,82723814.0
|
|
5064,2019-12-17,319.92,320.25,319.48,319.57,61062693.0
|
|
5065,2019-12-18,320.0,320.25,319.53,319.59,48721894.0
|
|
5066,2019-12-19,319.7999,320.98,319.5246,320.9,85248597.0
|
|
5067,2019-12-20,320.46,321.9742,319.3873,320.73,149214080.0
|
|
5068,2019-12-23,321.59,321.65,321.06,321.22,52980805.0
|
|
5069,2019-12-24,321.47,321.52,320.9,321.23,20270007.0
|
|
5070,2019-12-26,321.65,322.95,321.64,322.94,30854382.0
|
|
5071,2019-12-27,323.74,323.8,322.28,322.86,42523486.0
|
|
5072,2019-12-30,322.95,323.1,320.55,321.08,49652827.0
|
|
5073,2019-12-31,320.53,322.13,320.15,321.86,57059907.0
|
|
5074,2020-01-02,323.54,324.89,322.53,324.87,59037072.0
|
|
5075,2020-01-03,321.16,323.64,321.1,322.41,77708081.0
|
|
5076,2020-01-06,320.49,323.73,320.36,323.64,55596982.0
|
|
5077,2020-01-07,323.02,323.54,322.24,322.73,40461249.0
|
|
5078,2020-01-08,322.94,325.78,322.67,324.45,68177241.0
|
|
5079,2020-01-09,326.15,326.73,325.52,326.65,48421935.0
|
|
5080,2020-01-10,327.2899,327.46,325.2,325.71,53028660.0
|
|
5081,2020-01-13,326.39,327.96,325.92,327.95,47026115.0
|
|
5082,2020-01-14,327.47,328.62,326.844,327.45,62784185.0
|
|
5083,2020-01-15,327.35,329.02,327.26,328.19,71870739.0
|
|
5084,2020-01-16,329.7,330.92,329.45,330.92,53788867.0
|
|
5085,2020-01-17,331.7,332.18,330.8539,331.95,95778839.0
|
|
5086,2020-01-21,330.9,332.18,330.82,331.3,77624157.0
|
|
5087,2020-01-22,332.24,332.95,331.17,331.34,48705035.0
|
|
5088,2020-01-23,330.63,332.1682,329.41,331.72,51828259.0
|
|
5089,2020-01-24,332.44,332.53,327.36,328.77,87465785.0
|
|
5090,2020-01-27,323.03,325.12,322.66,323.5,83797934.0
|
|
5091,2020-01-28,325.06,327.85,323.6038,326.89,63519891.0
|
|
5092,2020-01-29,328.38,328.63,326.4,326.62,53714641.0
|
|
5093,2020-01-30,324.36,327.91,323.54,327.68,75184385.0
|
|
5094,2020-01-31,327.0,327.17,320.73,321.73,113659402.0
|
|
5095,2020-02-03,323.35,326.16,323.22,324.12,68931216.0
|
|
5096,2020-02-04,328.07,330.01,327.72,329.06,61704740.0
|
|
5097,2020-02-05,332.2701,333.09,330.67,332.86,64864742.0
|
|
5098,2020-02-06,333.91,334.19,332.8,333.98,49982975.0
|
|
5099,2020-02-07,332.82,333.9941,331.6,332.2,64074382.0
|
|
5100,2020-02-10,331.23,334.75,331.19,334.68,41779456.0
|
|
5101,2020-02-11,336.1697,337.02,334.684,335.26,54773045.0
|
|
5102,2020-02-12,336.83,337.65,336.43,337.42,42844434.0
|
|
5103,2020-02-13,335.8621,338.12,335.56,337.06,54038002.0
|
|
5104,2020-02-14,337.51,337.73,336.2,337.6,64518123.0
|
|
5105,2020-02-18,336.51,337.6677,335.21,336.73,57195407.0
|
|
5106,2020-02-19,337.79,339.08,337.48,338.34,48587393.0
|
|
5107,2020-02-20,337.7423,338.64,333.6817,336.95,73891268.0
|
|
5108,2020-02-21,335.47,335.81,332.58,333.48,113656552.0
|
|
5109,2020-02-24,323.14,333.5623,321.24,322.42,160991237.0
|
|
5110,2020-02-25,323.94,324.61,311.69,312.65,217564684.0
|
|
5111,2020-02-26,314.18,318.11,310.7,311.5,192818004.0
|
|
5112,2020-02-27,305.46,311.5637,297.51,297.51,282544492.0
|
|
5113,2020-02-28,288.7,297.892,285.54,296.26,384911854.0
|
|
5114,2020-03-02,298.21,309.16,294.46,309.09,237377617.0
|
|
5115,2020-03-03,309.5,313.84,297.57,300.24,298851919.0
|
|
5116,2020-03-04,306.12,313.1,303.33,312.86,175893889.0
|
|
5117,2020-03-05,304.98,308.47,300.01,302.46,185533970.0
|
|
5118,2020-03-06,293.15,298.78,290.23,297.46,228315219.0
|
|
5119,2020-03-09,275.3,284.19,273.45,274.23,305980554.0
|
|
5120,2020-03-10,284.64,288.52,273.5,288.42,274894230.0
|
|
5121,2020-03-11,280.7,281.94,270.88,274.36,254604444.0
|
|
5122,2020-03-12,256.0,266.66,247.68,248.11,389612072.0
|
|
5123,2020-03-13,263.09,271.4754,248.5237,269.32,326142197.0
|
|
5124,2020-03-16,241.18,256.9,237.36,239.85,295019288.0
|
|
5125,2020-03-17,245.04,256.17,237.07,252.8,260566279.0
|
|
5126,2020-03-18,236.25,248.37,228.02,240.0,324845381.0
|
|
5127,2020-03-19,239.25,247.38,232.22,240.51,288124389.0
|
|
5128,2020-03-20,242.53,244.47,228.5,228.8,344276957.0
|
|
5129,2020-03-23,228.19,229.6833,218.26,222.95,323100167.0
|
|
5130,2020-03-24,234.42,244.1,233.8,243.15,233038623.0
|
|
5131,2020-03-25,244.87,256.35,239.75,246.79,297989659.0
|
|
5132,2020-03-26,249.52,262.8,249.05,261.2,256107410.0
|
|
5133,2020-03-27,253.27,260.81,251.05,253.42,223871285.0
|
|
5134,2020-03-30,255.7,262.43,253.53,261.65,171274407.0
|
|
5135,2020-03-31,260.56,263.33,256.22,257.75,193290928.0
|
|
5136,2020-04-01,247.98,257.6591,243.9,246.15,188373330.0
|
|
5137,2020-04-02,245.19,252.68,244.59,251.83,176669824.0
|
|
5138,2020-04-03,250.76,253.32,245.22,248.19,134538553.0
|
|
5139,2020-04-06,257.84,267.0,248.1698,264.86,186692564.0
|
|
5140,2020-04-07,274.21,275.03,264.89,265.13,199187791.0
|
|
5141,2020-04-08,267.96,276.0,265.2542,274.03,152670223.0
|
|
5142,2020-04-09,277.57,281.2,275.47,278.2,189948139.0
|
|
5143,2020-04-13,277.14,277.51,271.41,275.66,114353986.0
|
|
5144,2020-04-14,280.98,284.9,275.5106,283.79,133510280.0
|
|
5145,2020-04-15,277.57,283.9407,275.46,277.76,121155983.0
|
|
5146,2020-04-16,279.15,280.03,275.76,279.1,126144324.0
|
|
5147,2020-04-17,285.38,287.3,282.4,286.64,146455688.0
|
|
5148,2020-04-20,282.61,286.7912,281.35,281.59,99323028.0
|
|
5149,2020-04-21,276.73,278.04,272.02,273.04,125772551.0
|
|
5150,2020-04-22,278.35,281.0,276.91,279.1,92831657.0
|
|
5151,2020-04-23,280.49,283.94,278.75,279.08,103685412.0
|
|
5152,2020-04-24,280.73,283.7,278.5,282.97,85042563.0
|
|
5153,2020-04-27,285.12,288.27,284.62,287.05,77516422.0
|
|
5154,2020-04-28,291.02,291.4,285.4,285.73,104797847.0
|
|
5155,2020-04-29,291.53,294.88,290.41,293.21,118066585.0
|
|
5156,2020-04-30,291.71,293.3239,288.59,290.48,121537052.0
|
|
5157,2020-05-01,285.31,290.6572,281.52,282.79,125045778.0
|
|
5158,2020-05-04,280.74,283.9,279.13,283.57,80462952.0
|
|
5159,2020-05-05,286.64,289.25,283.7134,286.19,79199214.0
|
|
5160,2020-05-06,288.04,288.46,283.78,284.25,72980387.0
|
|
5161,2020-05-07,287.75,289.78,287.13,287.68,74788296.0
|
|
5162,2020-05-08,291.09,292.95,289.86,292.44,76446082.0
|
|
5163,2020-05-11,290.34,294.0,289.88,292.5,78982891.0
|
|
5164,2020-05-12,293.79,294.24,286.52,286.67,94484342.0
|
|
5165,2020-05-13,286.06,287.19,278.965,281.6,144035915.0
|
|
5166,2020-05-14,278.95,285.11,272.99,284.97,121473094.0
|
|
5167,2020-05-15,282.37,286.33,281.34,286.28,111015834.0
|
|
5168,2020-05-18,293.05,296.75,292.7,295.0,119719465.0
|
|
5169,2020-05-19,294.35,296.205,291.95,291.97,94317356.0
|
|
5170,2020-05-20,295.8,297.87,295.57,296.93,85279592.0
|
|
5171,2020-05-21,296.79,297.67,293.6886,294.88,77863922.0
|
|
5172,2020-05-22,294.55,295.63,293.22,295.44,63697627.0
|
|
5173,2020-05-26,301.93,302.19,295.4646,299.08,88604807.0
|
|
5174,2020-05-27,302.12,303.57,296.87,303.53,104086252.0
|
|
5175,2020-05-28,304.65,306.84,302.24,302.97,90232213.0
|
|
5176,2020-05-29,302.4519,304.96,299.47,304.32,119067393.0
|
|
5177,2020-06-01,303.62,306.205,303.06,305.55,55696013.0
|
|
5178,2020-06-02,306.55,308.13,305.1,308.08,73635043.0
|
|
5179,2020-06-03,310.24,313.22,309.94,312.18,91750087.0
|
|
5180,2020-06-04,311.11,313.0,309.08,311.36,75471787.0
|
|
5181,2020-06-05,317.23,321.275,317.16,319.34,150302461.0
|
|
5182,2020-06-08,320.22,323.41,319.63,323.2,73310274.0
|
|
5183,2020-06-09,320.3,323.2849,319.36,320.79,77174695.0
|
|
5184,2020-06-10,321.42,322.39,318.2209,319.0,93944722.0
|
|
5185,2020-06-11,311.46,312.15,300.01,300.61,208285190.0
|
|
5186,2020-06-12,308.24,309.08,298.6,304.21,194450402.0
|
|
5187,2020-06-15,298.02,308.28,296.74,307.05,134968796.0
|
|
5188,2020-06-16,315.48,315.64,307.67,312.96,137048347.0
|
|
5189,2020-06-17,314.07,314.39,310.86,311.66,82814592.0
|
|
5190,2020-06-18,310.005,312.3,309.51,311.78,80355844.0
|
|
5191,2020-06-19,314.17,314.38,306.53,308.64,135211345.0
|
|
5192,2020-06-22,307.99,311.05,306.75,310.62,74007212.0
|
|
5193,2020-06-23,313.4801,314.5,311.6101,312.05,68066900.0
|
|
5194,2020-06-24,309.84,310.51,302.1,304.09,132067392.0
|
|
5195,2020-06-25,303.47,307.64,301.28,307.35,88966079.0
|
|
5196,2020-06-26,306.16,306.39,299.42,300.05,127811745.0
|
|
5197,2020-06-29,301.41,304.61,298.93,304.46,79773260.0
|
|
5198,2020-06-30,303.99,310.2,303.82,308.36,112828251.0
|
|
5199,2020-07-01,309.57,311.89,309.07,310.52,71910372.0
|
|
5200,2020-07-02,314.24,315.7,311.51,312.23,69214995.0
|
|
5201,2020-07-06,316.37,317.68,315.56,317.05,61149258.0
|
|
5202,2020-07-07,315.38,317.52,313.37,313.78,82583406.0
|
|
5203,2020-07-08,314.61,316.3,312.7,316.18,54202602.0
|
|
5204,2020-07-09,316.84,317.1,310.68,314.38,83079092.0
|
|
5205,2020-07-10,314.31,317.88,312.76,317.59,57454436.0
|
|
5206,2020-07-13,320.13,322.71,314.13,314.84,102549097.0
|
|
5207,2020-07-14,313.3,319.76,312.0,318.92,92791839.0
|
|
5208,2020-07-15,322.41,323.04,319.27,321.85,86921534.0
|
|
5209,2020-07-16,319.79,321.28,319.09,320.79,54433414.0
|
|
5210,2020-07-17,321.88,322.57,319.74,321.72,64421802.0
|
|
5211,2020-07-20,321.43,325.13,320.62,324.32,56150230.0
|
|
5212,2020-07-21,326.45,326.93,323.94,325.01,57245315.0
|
|
5213,2020-07-22,324.62,327.2,324.5,326.86,57792915.0
|
|
5214,2020-07-23,326.47,327.23,321.48,322.96,75737989.0
|
|
5215,2020-07-24,320.95,321.99,319.246,320.88,73766597.0
|
|
5216,2020-07-27,321.63,323.41,320.775,323.22,48292970.0
|
|
5217,2020-07-28,322.43,323.64,320.85,321.17,57494979.0
|
|
5218,2020-07-29,322.12,325.73,322.075,325.12,48454159.0
|
|
5219,2020-07-30,321.9,324.41,319.64,323.96,61861714.0
|
|
5220,2020-07-31,325.9,326.63,321.33,326.52,85210755.0
|
|
5221,2020-08-03,328.32,329.62,327.73,328.79,53077948.0
|
|
5222,2020-08-04,327.86,330.06,327.86,330.06,41917893.0
|
|
5223,2020-08-05,331.47,332.39,331.18,332.11,42866354.0
|
|
5224,2020-08-06,331.4799,334.46,331.13,334.33,43679447.0
|
|
5225,2020-08-07,333.28,334.88,332.3,334.57,57308270.0
|
|
5226,2020-08-10,335.06,335.77,332.955,335.57,44282089.0
|
|
5227,2020-08-11,336.85,337.54,332.01,332.8,69601087.0
|
|
5228,2020-08-12,335.44,338.28,332.8377,337.44,53826128.0
|
|
5229,2020-08-13,336.61,338.2514,335.83,336.83,41816146.0
|
|
5230,2020-08-14,336.41,337.42,335.62,336.84,47260390.0
|
|
5231,2020-08-17,337.94,338.34,336.8517,337.91,34496002.0
|
|
5232,2020-08-18,338.34,339.1,336.61,338.64,38733908.0
|
|
5233,2020-08-19,339.05,339.61,336.62,337.23,68054244.0
|
|
5234,2020-08-20,335.36,338.8,335.22,338.28,42207826.0
|
|
5235,2020-08-21,337.92,339.72,337.55,339.48,55106628.0
|
|
5236,2020-08-24,342.12,343.0,339.4504,342.92,48588662.0
|
|
5237,2020-08-25,343.53,344.21,342.27,344.12,38463381.0
|
|
5238,2020-08-26,344.76,347.86,344.17,347.57,50790237.0
|
|
5239,2020-08-27,348.51,349.9,346.53,348.33,58034142.0
|
|
5240,2020-08-28,349.44,350.72,348.15,350.58,48588940.0 |