2002 lines
36 KiB
CSV
2002 lines
36 KiB
CSV
Date,Close
|
|
20040601,97.9219
|
|
20040602,97.8438
|
|
20040603,97.8672
|
|
20040604,97.7422
|
|
20040607,97.8203
|
|
20040608,97.7656
|
|
20040609,97.6406
|
|
20040610,97.625
|
|
20040614,97.3828
|
|
20040615,97.7188
|
|
20040616,97.6328
|
|
20040617,97.6875
|
|
20040618,97.6875
|
|
20040621,97.8125
|
|
20040622,97.8125
|
|
20040623,97.8594
|
|
20040624,97.9375
|
|
20040625,97.9453
|
|
20040628,97.7266
|
|
20040629,97.7969
|
|
20040630,98.0469
|
|
20040701,98.2109
|
|
20040702,98.3984
|
|
20040706,98.3906
|
|
20040707,98.4141
|
|
20040708,98.4531
|
|
20040709,98.4766
|
|
20040712,98.4844
|
|
20040713,98.4141
|
|
20040714,98.3594
|
|
20040715,98.3359
|
|
20040716,98.5469
|
|
20040719,98.5156
|
|
20040720,98.3047
|
|
20040721,98.2109
|
|
20040722,98.25
|
|
20040723,98.2813
|
|
20040726,98.2031
|
|
20040727,98.0547
|
|
20040728,98.1328
|
|
20040729,98.2031
|
|
20040730,98.3359
|
|
20040802,98.3984
|
|
20040803,98.4219
|
|
20040804,98.4219
|
|
20040805,98.4531
|
|
20040806,98.9688
|
|
20040809,98.8906
|
|
20040810,98.6875
|
|
20040811,98.75
|
|
20040812,98.7891
|
|
20040813,98.8828
|
|
20040816,98.8438
|
|
20040817,98.9453
|
|
20040818,98.9453
|
|
20040819,99.0078
|
|
20040820,98.9297
|
|
20040823,98.8516
|
|
20040824,98.8672
|
|
20040825,98.8828
|
|
20040826,98.9219
|
|
20040827,98.9219
|
|
20040830,98.9844
|
|
20040831,99.0859
|
|
20040901,99.125
|
|
20040902,99.0234
|
|
20040903,98.75
|
|
20040907,98.7891
|
|
20040908,98.9766
|
|
20040909,98.9453
|
|
20040910,98.9531
|
|
20040913,98.9609
|
|
20040914,99.0234
|
|
20040915,98.9609
|
|
20040916,99.1172
|
|
20040917,98.9453
|
|
20040920,99.1094
|
|
20040921,99.1094
|
|
20040922,99.1016
|
|
20040923,98.9453
|
|
20040924,98.8594
|
|
20040927,98.9453
|
|
20040928,98.9922
|
|
20040929,98.8438
|
|
20040930,98.8906
|
|
20041001,98.8672
|
|
20041004,98.8359
|
|
20041005,98.8516
|
|
20041006,98.7578
|
|
20041007,98.75
|
|
20041008,98.9922
|
|
20041012,99.0547
|
|
20041013,99.1328
|
|
20041014,99.2578
|
|
20041015,99.1563
|
|
20041018,99.1484
|
|
20041019,99.1172
|
|
20041020,99.1875
|
|
20041021,99.1172
|
|
20041022,99.1641
|
|
20041025,99.1875
|
|
20041026,99.1875
|
|
20041027,99.0391
|
|
20041028,99.0938
|
|
20041029,99.1563
|
|
20041101,99.0703
|
|
20041102,99.1016
|
|
20041103,99.1328
|
|
20041104,99.0547
|
|
20041105,98.7266
|
|
20041108,98.6953
|
|
20041109,98.6953
|
|
20041110,98.6094
|
|
20041112,98.6484
|
|
20041115,98.5938
|
|
20041116,98.5469
|
|
20041117,98.6484
|
|
20041118,98.6172
|
|
20041119,98.5078
|
|
20041122,98.4922
|
|
20041123,98.4453
|
|
20041124,98.3828
|
|
20041126,98.3516
|
|
20041129,98.3203
|
|
20041130,98.4063
|
|
20041201,98.4141
|
|
20041202,98.3828
|
|
20041203,98.5703
|
|
20041206,98.6094
|
|
20041207,98.5703
|
|
20041208,98.6328
|
|
20041209,98.6094
|
|
20041210,98.6016
|
|
20041213,98.5391
|
|
20041214,98.5391
|
|
20041215,98.5703
|
|
20041216,98.5
|
|
20041217,98.4688
|
|
20041220,98.4453
|
|
20041221,98.4688
|
|
20041222,98.5
|
|
20041223,98.5234
|
|
20041227,98.4453
|
|
20041228,98.4453
|
|
20041229,98.3516
|
|
20041230,98.4141
|
|
20041231,98.4844
|
|
20050103,98.4375
|
|
20050104,98.25
|
|
20050105,98.2344
|
|
20050106,98.2969
|
|
20050107,98.2344
|
|
20050110,98.2109
|
|
20050111,98.2109
|
|
20050112,98.2344
|
|
20050113,98.2891
|
|
20050114,98.1875
|
|
20050118,98.1719
|
|
20050119,98.1953
|
|
20050120,98.2969
|
|
20050121,98.3984
|
|
20050124,98.3359
|
|
20050125,98.2891
|
|
20050126,98.2188
|
|
20050127,98.1953
|
|
20050128,98.2891
|
|
20050131,98.2188
|
|
20050201,98.2266
|
|
20050202,98.1797
|
|
20050203,98.1172
|
|
20050204,98.2266
|
|
20050207,98.1797
|
|
20050208,98.1406
|
|
20050209,98.3125
|
|
20050210,98.2344
|
|
20050211,98.1563
|
|
20050214,98.125
|
|
20050215,98.1172
|
|
20050216,98.0078
|
|
20050217,98.0625
|
|
20050218,97.9844
|
|
20050222,97.9844
|
|
20050223,97.9609
|
|
20050224,97.9063
|
|
20050225,97.875
|
|
20050228,97.7891
|
|
20050301,97.7969
|
|
20050302,97.8359
|
|
20050303,97.8047
|
|
20050304,97.8359
|
|
20050307,97.7969
|
|
20050308,97.7734
|
|
20050309,97.6953
|
|
20050310,97.6875
|
|
20050311,97.5859
|
|
20050314,97.5781
|
|
20050315,97.5703
|
|
20050316,97.625
|
|
20050317,97.6719
|
|
20050318,97.6563
|
|
20050321,97.5859
|
|
20050322,97.4219
|
|
20050323,97.3359
|
|
20050324,97.3203
|
|
20050328,97.2969
|
|
20050329,97.3281
|
|
20050330,97.3438
|
|
20050331,97.4844
|
|
20050401,97.5938
|
|
20050404,97.625
|
|
20050405,97.6172
|
|
20050406,97.6875
|
|
20050407,97.6563
|
|
20050408,97.5859
|
|
20050411,97.625
|
|
20050412,97.7109
|
|
20050413,97.7969
|
|
20050414,97.9141
|
|
20050415,98.0313
|
|
20050418,98.0469
|
|
20050419,98.1172
|
|
20050420,98.0938
|
|
20050421,97.8906
|
|
20050422,97.9375
|
|
20050425,97.8828
|
|
20050426,97.8516
|
|
20050427,97.9063
|
|
20050428,98.0156
|
|
20050429,97.8906
|
|
20050502,97.9219
|
|
20050503,97.8672
|
|
20050504,97.9688
|
|
20050505,98.1172
|
|
20050506,97.8047
|
|
20050509,97.75
|
|
20050510,97.8594
|
|
20050511,97.8828
|
|
20050512,97.9297
|
|
20050513,98.0469
|
|
20050516,98.0547
|
|
20050517,98.0547
|
|
20050518,98.1172
|
|
20050519,97.9844
|
|
20050520,97.9141
|
|
20050523,97.9922
|
|
20050524,98.0547
|
|
20050525,98.0703
|
|
20050526,98.0156
|
|
20050527,98
|
|
20050531,98.0859
|
|
20050601,98.2891
|
|
20050602,98.25
|
|
20050603,98.1484
|
|
20050606,98.125
|
|
20050607,98.1719
|
|
20050608,98.0859
|
|
20050609,98.0391
|
|
20050610,97.9219
|
|
20050613,97.9141
|
|
20050614,97.9219
|
|
20050615,97.9063
|
|
20050616,97.9688
|
|
20050617,97.9531
|
|
20050620,97.9297
|
|
20050621,97.9844
|
|
20050622,98.1719
|
|
20050623,98.1563
|
|
20050624,98.2578
|
|
20050627,98.2578
|
|
20050628,98.1406
|
|
20050629,98.0938
|
|
20050630,98.0938
|
|
20050701,97.9219
|
|
20050705,97.8438
|
|
20050706,97.8672
|
|
20050707,97.9766
|
|
20050708,97.8516
|
|
20050711,97.8203
|
|
20050712,97.7813
|
|
20050713,97.7578
|
|
20050714,97.7578
|
|
20050715,97.7422
|
|
20050718,97.7031
|
|
20050719,97.75
|
|
20050720,97.7266
|
|
20050721,97.6094
|
|
20050722,97.6719
|
|
20050725,97.625
|
|
20050726,97.6172
|
|
20050727,97.5547
|
|
20050728,97.5938
|
|
20050729,97.4922
|
|
20050801,97.4531
|
|
20050802,97.4375
|
|
20050803,97.4922
|
|
20050804,97.4766
|
|
20050805,97.3359
|
|
20050808,97.2734
|
|
20050809,97.3203
|
|
20050810,97.3203
|
|
20050811,97.4063
|
|
20050812,97.5
|
|
20050815,97.4531
|
|
20050816,97.5234
|
|
20050817,97.4688
|
|
20050818,97.5547
|
|
20050819,97.5391
|
|
20050822,97.5469
|
|
20050823,97.6094
|
|
20050824,97.6016
|
|
20050825,97.5938
|
|
20050826,97.4844
|
|
20050829,97.4844
|
|
20050830,97.7188
|
|
20050831,97.9063
|
|
20050901,98.1016
|
|
20050902,98.1016
|
|
20050906,97.9922
|
|
20050907,97.8984
|
|
20050908,97.875
|
|
20050909,97.8672
|
|
20050912,97.8203
|
|
20050913,97.8828
|
|
20050914,97.8438
|
|
20050915,97.8203
|
|
20050916,97.7188
|
|
20050919,97.7813
|
|
20050920,97.6719
|
|
20050921,97.8125
|
|
20050922,97.8438
|
|
20050923,97.6953
|
|
20050926,97.6406
|
|
20050927,97.5781
|
|
20050928,97.5625
|
|
20050929,97.5078
|
|
20050930,97.3984
|
|
20051003,97.3281
|
|
20051004,97.3203
|
|
20051005,97.3438
|
|
20051006,97.3828
|
|
20051007,97.3828
|
|
20051011,97.3438
|
|
20051012,97.2891
|
|
20051013,97.2734
|
|
20051014,97.2344
|
|
20051017,97.2422
|
|
20051018,97.2656
|
|
20051019,97.2891
|
|
20051020,97.2656
|
|
20051021,97.3594
|
|
20051024,97.2891
|
|
20051025,97.1797
|
|
20051026,97.0625
|
|
20051027,97.0859
|
|
20051028,97.0625
|
|
20051031,97.0547
|
|
20051101,97
|
|
20051102,96.9844
|
|
20051103,96.9297
|
|
20051104,96.9297
|
|
20051107,96.9297
|
|
20051108,97.0078
|
|
20051109,96.8984
|
|
20051110,96.9922
|
|
20051114,96.9063
|
|
20051115,96.9453
|
|
20051116,97.0625
|
|
20051117,97.1406
|
|
20051118,97.0938
|
|
20051121,97.1641
|
|
20051122,97.3047
|
|
20051123,97.2031
|
|
20051125,97.2656
|
|
20051128,97.2656
|
|
20051129,97.125
|
|
20051130,97.0781
|
|
20051201,97.0313
|
|
20051202,97.0469
|
|
20051205,96.9922
|
|
20051206,97.0938
|
|
20051207,97.0859
|
|
20051208,97.1875
|
|
20051209,97.0703
|
|
20051212,97.0547
|
|
20051213,97.0781
|
|
20051214,97.1797
|
|
20051215,97.1797
|
|
20051216,97.1953
|
|
20051219,97.1719
|
|
20051220,97.1406
|
|
20051221,97.0859
|
|
20051222,97.1719
|
|
20051223,97.2031
|
|
20051227,97.2656
|
|
20051228,97.2266
|
|
20051229,97.2109
|
|
20051230,97.1719
|
|
20060103,97.2969
|
|
20060104,97.3672
|
|
20060105,97.3438
|
|
20060106,97.2734
|
|
20060109,97.2813
|
|
20060110,97.2109
|
|
20060111,97.1406
|
|
20060112,97.25
|
|
20060113,97.3516
|
|
20060117,97.3516
|
|
20060118,97.3516
|
|
20060119,97.2734
|
|
20060120,97.2969
|
|
20060123,97.3203
|
|
20060124,97.2891
|
|
20060125,97.1484
|
|
20060126,97.0859
|
|
20060127,97.0781
|
|
20060130,97.0234
|
|
20060131,97
|
|
20060201,96.8984
|
|
20060202,96.8984
|
|
20060203,96.8984
|
|
20060206,96.8438
|
|
20060207,96.8672
|
|
20060208,96.8047
|
|
20060209,96.7813
|
|
20060210,96.7422
|
|
20060213,96.75
|
|
20060214,96.7188
|
|
20060215,96.7109
|
|
20060216,96.7109
|
|
20060217,96.7656
|
|
20060221,96.7109
|
|
20060222,96.7422
|
|
20060223,96.6797
|
|
20060224,96.6875
|
|
20060227,96.6797
|
|
20060228,96.7578
|
|
20060301,96.7109
|
|
20060302,96.6875
|
|
20060303,96.625
|
|
20060306,96.5859
|
|
20060307,96.5859
|
|
20060308,96.6016
|
|
20060309,96.6094
|
|
20060310,96.5547
|
|
20060313,96.5547
|
|
20060314,96.7188
|
|
20060315,96.6953
|
|
20060316,96.8516
|
|
20060317,96.8359
|
|
20060320,96.8281
|
|
20060321,96.6953
|
|
20060322,96.6719
|
|
20060323,96.6094
|
|
20060324,96.7344
|
|
20060327,96.7031
|
|
20060328,96.5703
|
|
20060329,96.5156
|
|
20060330,96.4688
|
|
20060331,96.5
|
|
20060403,96.4219
|
|
20060404,96.4766
|
|
20060405,96.5391
|
|
20060406,96.4922
|
|
20060407,96.3906
|
|
20060410,96.3906
|
|
20060411,96.4219
|
|
20060412,96.3594
|
|
20060413,96.3047
|
|
20060417,96.375
|
|
20060418,96.4922
|
|
20060419,96.4453
|
|
20060420,96.4141
|
|
20060421,96.3828
|
|
20060424,96.4141
|
|
20060425,96.3125
|
|
20060426,96.2266
|
|
20060427,96.3594
|
|
20060428,96.4375
|
|
20060501,96.3281
|
|
20060502,96.3359
|
|
20060503,96.3047
|
|
20060504,96.2578
|
|
20060505,96.3047
|
|
20060508,96.2656
|
|
20060509,96.2656
|
|
20060510,96.2344
|
|
20060511,96.2344
|
|
20060512,96.2109
|
|
20060515,96.25
|
|
20060516,96.3125
|
|
20060517,96.2578
|
|
20060518,96.3281
|
|
20060519,96.2813
|
|
20060522,96.3125
|
|
20060523,96.2734
|
|
20060524,96.3281
|
|
20060525,96.2891
|
|
20060526,96.3125
|
|
20060530,96.25
|
|
20060531,96.1328
|
|
20060601,96.1406
|
|
20060602,96.3516
|
|
20060605,96.2344
|
|
20060606,96.2188
|
|
20060607,96.1797
|
|
20060608,96.2109
|
|
20060609,96.1953
|
|
20060612,96.1875
|
|
20060613,96.1875
|
|
20060614,96.0234
|
|
20060615,95.9688
|
|
20060616,95.9453
|
|
20060619,95.9063
|
|
20060620,95.8828
|
|
20060621,95.8906
|
|
20060622,95.8203
|
|
20060623,95.7734
|
|
20060626,95.7578
|
|
20060627,95.7813
|
|
20060628,95.7266
|
|
20060629,95.8594
|
|
20060630,95.9375
|
|
20060703,95.9141
|
|
20060705,95.7813
|
|
20060706,95.8281
|
|
20060707,95.9063
|
|
20060710,95.9063
|
|
20060711,95.9375
|
|
20060712,95.9219
|
|
20060713,95.9922
|
|
20060714,96.0703
|
|
20060717,96.0234
|
|
20060718,95.8984
|
|
20060719,96.0391
|
|
20060720,96.1328
|
|
20060721,96.1016
|
|
20060724,96.0859
|
|
20060725,96.0469
|
|
20060726,96.1094
|
|
20060727,96.125
|
|
20060728,96.2656
|
|
20060731,96.2813
|
|
20060801,96.2969
|
|
20060802,96.2969
|
|
20060803,96.2578
|
|
20060804,96.3828
|
|
20060807,96.3125
|
|
20060808,96.375
|
|
20060809,96.375
|
|
20060810,96.3594
|
|
20060811,96.2734
|
|
20060814,96.1875
|
|
20060815,96.3047
|
|
20060816,96.4297
|
|
20060817,96.3906
|
|
20060818,96.4297
|
|
20060821,96.4453
|
|
20060822,96.4453
|
|
20060823,96.4375
|
|
20060824,96.4219
|
|
20060825,96.4531
|
|
20060828,96.4141
|
|
20060829,96.4297
|
|
20060830,96.4844
|
|
20060831,96.5625
|
|
20060901,96.5938
|
|
20060905,96.5391
|
|
20060906,96.5
|
|
20060907,96.4844
|
|
20060908,96.5234
|
|
20060911,96.4609
|
|
20060912,96.4766
|
|
20060913,96.5078
|
|
20060914,96.4688
|
|
20060915,96.4063
|
|
20060918,96.3828
|
|
20060919,96.5156
|
|
20060920,96.5234
|
|
20060921,96.7188
|
|
20060922,96.7813
|
|
20060925,96.8281
|
|
20060926,96.7656
|
|
20060927,96.7734
|
|
20060928,96.7422
|
|
20060929,96.7188
|
|
20061002,96.7813
|
|
20061003,96.7656
|
|
20061004,96.8906
|
|
20061005,96.7891
|
|
20061006,96.6094
|
|
20061010,96.4844
|
|
20061011,96.3906
|
|
20061012,96.4141
|
|
20061013,96.3672
|
|
20061016,96.3984
|
|
20061017,96.4219
|
|
20061018,96.4141
|
|
20061019,96.3828
|
|
20061020,96.375
|
|
20061023,96.2969
|
|
20061024,96.2969
|
|
20061025,96.3594
|
|
20061026,96.4609
|
|
20061027,96.5703
|
|
20061030,96.5547
|
|
20061031,96.6719
|
|
20061101,96.7656
|
|
20061102,96.7188
|
|
20061103,96.4453
|
|
20061106,96.4375
|
|
20061107,96.5234
|
|
20061108,96.5625
|
|
20061109,96.5703
|
|
20061110,96.5938
|
|
20061113,96.5391
|
|
20061114,96.5781
|
|
20061115,96.4531
|
|
20061116,96.4063
|
|
20061117,96.5391
|
|
20061120,96.5391
|
|
20061121,96.5391
|
|
20061122,96.5547
|
|
20061124,96.5938
|
|
20061127,96.5938
|
|
20061128,96.6563
|
|
20061129,96.6406
|
|
20061130,96.75
|
|
20061201,96.9219
|
|
20061204,96.9219
|
|
20061205,96.9375
|
|
20061206,96.8281
|
|
20061207,96.8281
|
|
20061208,96.6563
|
|
20061211,96.6719
|
|
20061212,96.7578
|
|
20061213,96.5938
|
|
20061214,96.5547
|
|
20061215,96.6484
|
|
20061218,96.5781
|
|
20061219,96.5938
|
|
20061220,96.5938
|
|
20061221,96.6953
|
|
20061222,96.5625
|
|
20061226,96.5703
|
|
20061227,96.4531
|
|
20061228,96.3984
|
|
20061229,96.3594
|
|
20070102,96.4063
|
|
20070103,96.4609
|
|
20070104,96.5469
|
|
20070105,96.4766
|
|
20070108,96.4219
|
|
20070109,96.3984
|
|
20070110,96.3672
|
|
20070111,96.2734
|
|
20070112,96.2344
|
|
20070116,96.2578
|
|
20070117,96.1797
|
|
20070118,96.2109
|
|
20070119,96.1641
|
|
20070122,96.1719
|
|
20070123,96.125
|
|
20070124,96.1484
|
|
20070125,96.0703
|
|
20070126,96.0547
|
|
20070129,96.0391
|
|
20070130,96.0625
|
|
20070131,96.1406
|
|
20070201,96.1016
|
|
20070202,96.1328
|
|
20070205,96.1563
|
|
20070206,96.1953
|
|
20070207,96.2344
|
|
20070208,96.2344
|
|
20070209,96.1641
|
|
20070212,96.125
|
|
20070213,96.1094
|
|
20070214,96.25
|
|
20070215,96.3125
|
|
20070216,96.3125
|
|
20070220,96.3359
|
|
20070221,96.3047
|
|
20070222,96.2344
|
|
20070223,96.3047
|
|
20070226,96.3828
|
|
20070227,96.6641
|
|
20070228,96.6172
|
|
20070301,96.6406
|
|
20070302,96.7266
|
|
20070305,96.7109
|
|
20070306,96.6797
|
|
20070307,96.7422
|
|
20070308,96.7266
|
|
20070309,96.5156
|
|
20070312,96.6094
|
|
20070313,96.7109
|
|
20070314,96.7422
|
|
20070315,96.6719
|
|
20070316,96.6484
|
|
20070319,96.5859
|
|
20070320,96.6484
|
|
20070321,96.7422
|
|
20070322,96.6328
|
|
20070323,96.5703
|
|
20070326,96.6328
|
|
20070327,96.625
|
|
20070328,96.6563
|
|
20070329,96.5938
|
|
20070330,96.5703
|
|
20070402,96.5703
|
|
20070403,96.5
|
|
20070404,96.5234
|
|
20070405,96.4922
|
|
20070406,96.2734
|
|
20070409,96.2813
|
|
20070410,96.3516
|
|
20070411,96.3125
|
|
20070412,96.3047
|
|
20070413,96.2266
|
|
20070416,96.2578
|
|
20070417,96.375
|
|
20070418,96.4453
|
|
20070419,96.4453
|
|
20070420,96.4453
|
|
20070423,96.4766
|
|
20070424,96.5391
|
|
20070425,96.4766
|
|
20070426,96.3828
|
|
20070427,96.375
|
|
20070430,96.4844
|
|
20070501,96.4219
|
|
20070502,96.4141
|
|
20070503,96.2969
|
|
20070504,96.3594
|
|
20070507,96.3438
|
|
20070508,96.3594
|
|
20070509,96.2578
|
|
20070510,96.3203
|
|
20070511,96.2813
|
|
20070514,96.2422
|
|
20070515,96.2266
|
|
20070516,96.2266
|
|
20070517,96.1406
|
|
20070518,96.0781
|
|
20070521,96.0938
|
|
20070522,96.0391
|
|
20070523,96.0313
|
|
20070524,96.0234
|
|
20070525,96.0078
|
|
20070529,95.9453
|
|
20070530,95.9141
|
|
20070531,95.8672
|
|
20070601,95.7656
|
|
20070604,95.7813
|
|
20070605,95.7422
|
|
20070606,95.8047
|
|
20070607,95.7422
|
|
20070608,95.7344
|
|
20070611,95.7578
|
|
20070612,95.6484
|
|
20070613,95.625
|
|
20070614,95.6172
|
|
20070615,95.7031
|
|
20070618,95.7344
|
|
20070619,95.8359
|
|
20070620,95.7422
|
|
20070621,95.7422
|
|
20070622,95.8203
|
|
20070625,95.9297
|
|
20070626,95.8984
|
|
20070627,95.9531
|
|
20070628,95.8047
|
|
20070629,95.9531
|
|
20070702,96
|
|
20070703,95.9219
|
|
20070705,95.7656
|
|
20070706,95.7344
|
|
20070709,95.7656
|
|
20070710,95.9766
|
|
20070711,95.9375
|
|
20070712,95.8438
|
|
20070713,95.8516
|
|
20070716,95.9531
|
|
20070717,95.8828
|
|
20070718,96.0234
|
|
20070719,95.9844
|
|
20070720,96.125
|
|
20070723,96.0859
|
|
20070724,96.1484
|
|
20070725,96.2109
|
|
20070726,96.5625
|
|
20070727,96.5547
|
|
20070730,96.5
|
|
20070731,96.5313
|
|
20070801,96.5391
|
|
20070802,96.4922
|
|
20070803,96.6484
|
|
20070806,96.5703
|
|
20070807,96.4922
|
|
20070808,96.3125
|
|
20070809,96.5938
|
|
20070810,96.6172
|
|
20070813,96.6094
|
|
20070814,96.7422
|
|
20070815,96.8828
|
|
20070816,97.1953
|
|
20070817,97.0781
|
|
20070820,97.1953
|
|
20070821,97.2109
|
|
20070822,97
|
|
20070823,96.9844
|
|
20070824,96.8359
|
|
20070827,96.9063
|
|
20070828,97.1953
|
|
20070829,97.1172
|
|
20070830,97.2031
|
|
20070831,97.0938
|
|
20070904,97.1484
|
|
20070905,97.3906
|
|
20070906,97.3125
|
|
20070907,97.6094
|
|
20070910,97.6797
|
|
20070911,97.5156
|
|
20070912,97.5
|
|
20070913,97.3281
|
|
20070914,97.3438
|
|
20070917,97.3203
|
|
20070918,97.25
|
|
20070919,97.4688
|
|
20070920,97.2813
|
|
20070921,97.3359
|
|
20070924,97.3516
|
|
20070925,97.4609
|
|
20070926,97.4766
|
|
20070927,97.5391
|
|
20070928,97.5156
|
|
20071001,97.4141
|
|
20071002,97.4922
|
|
20071003,97.4453
|
|
20071004,97.4609
|
|
20071005,97.3047
|
|
20071009,97.2109
|
|
20071010,97.1719
|
|
20071011,97.1563
|
|
20071012,97.0234
|
|
20071015,97.0703
|
|
20071016,97.2109
|
|
20071017,97.4766
|
|
20071018,97.5703
|
|
20071019,97.75
|
|
20071022,97.7344
|
|
20071023,97.75
|
|
20071024,97.9375
|
|
20071025,97.9063
|
|
20071026,97.8672
|
|
20071029,97.7891
|
|
20071030,97.7734
|
|
20071031,97.5469
|
|
20071101,97.8047
|
|
20071102,98.0469
|
|
20071105,98
|
|
20071106,97.9609
|
|
20071107,98.1484
|
|
20071108,98.3438
|
|
20071109,98.3438
|
|
20071113,98.2266
|
|
20071114,98.1953
|
|
20071115,98.5234
|
|
20071116,98.5625
|
|
20071119,98.8047
|
|
20071120,98.8125
|
|
20071121,99
|
|
20071123,98.9922
|
|
20071126,99.2344
|
|
20071127,98.9609
|
|
20071128,98.7734
|
|
20071129,98.9844
|
|
20071130,99.0078
|
|
20071203,99.2031
|
|
20071204,99.2578
|
|
20071205,99.2813
|
|
20071206,99.0859
|
|
20071207,98.8594
|
|
20071210,98.8359
|
|
20071211,99.1719
|
|
20071212,98.9141
|
|
20071213,98.7734
|
|
20071214,98.5859
|
|
20071217,98.6797
|
|
20071218,98.7891
|
|
20071219,99
|
|
20071220,99.1328
|
|
20071221,98.875
|
|
20071224,98.8125
|
|
20071226,98.7109
|
|
20071227,98.8516
|
|
20071228,99.0391
|
|
20071231,99.1953
|
|
20080102,99.5781
|
|
20080103,99.6641
|
|
20080104,99.8672
|
|
20080107,99.7891
|
|
20080108,99.7891
|
|
20080109,99.9609
|
|
20080110,99.9219
|
|
20080111,100.1328
|
|
20080114,100.1484
|
|
20080115,100.2109
|
|
20080116,100.2578
|
|
20080117,100.375
|
|
20080118,100.5234
|
|
20080122,100.8438
|
|
20080123,100.9922
|
|
20080124,100.5469
|
|
20080125,100.6016
|
|
20080128,100.6172
|
|
20080129,100.4922
|
|
20080130,100.4844
|
|
20080131,100.6797
|
|
20080201,100.8281
|
|
20080204,100.9063
|
|
20080205,101.1016
|
|
20080206,101.0547
|
|
20080207,101
|
|
20080208,101.1172
|
|
20080211,101.1719
|
|
20080212,101.125
|
|
20080213,101.2578
|
|
20080214,101.2422
|
|
20080215,101.2109
|
|
20080219,100.9453
|
|
20080220,100.7344
|
|
20080221,101.0391
|
|
20080222,101.0625
|
|
20080225,100.8281
|
|
20080226,100.9688
|
|
20080227,101.0078
|
|
20080228,101.2734
|
|
20080229,101.7266
|
|
20080303,101.7891
|
|
20080304,101.7578
|
|
20080305,101.625
|
|
20080306,101.7188
|
|
20080307,101.8438
|
|
20080310,101.9063
|
|
20080311,101.5234
|
|
20080312,101.7031
|
|
20080313,101.7266
|
|
20080314,102.0938
|
|
20080317,102.1875
|
|
20080318,101.7188
|
|
20080319,101.9141
|
|
20080320,101.7344
|
|
20080324,101.2656
|
|
20080325,101.4063
|
|
20080326,101.5781
|
|
20080327,101.6172
|
|
20080328,101.7578
|
|
20080331,101.8125
|
|
20080401,101.5234
|
|
20080402,101.3516
|
|
20080403,101.3281
|
|
20080404,101.4922
|
|
20080407,101.3047
|
|
20080408,101.4531
|
|
20080409,101.7109
|
|
20080410,101.5547
|
|
20080411,101.7344
|
|
20080414,101.7031
|
|
20080415,101.5547
|
|
20080416,101.2578
|
|
20080417,101
|
|
20080418,100.8828
|
|
20080421,100.9141
|
|
20080422,100.8281
|
|
20080423,100.8516
|
|
20080424,100.5078
|
|
20080425,100.4922
|
|
20080428,100.6016
|
|
20080429,100.6328
|
|
20080430,100.8281
|
|
20080501,100.6563
|
|
20080502,100.4766
|
|
20080505,100.5547
|
|
20080506,100.625
|
|
20080507,100.7109
|
|
20080508,100.8516
|
|
20080509,100.8984
|
|
20080512,100.7734
|
|
20080513,100.3984
|
|
20080514,100.2813
|
|
20080515,100.4688
|
|
20080516,100.5
|
|
20080519,100.5938
|
|
20080520,100.7813
|
|
20080521,100.6016
|
|
20080522,100.3516
|
|
20080523,100.6328
|
|
20080527,100.5078
|
|
20080528,100.3125
|
|
20080529,100.2656
|
|
20080530,100.3281
|
|
20080602,100.5859
|
|
20080603,100.7813
|
|
20080604,100.7813
|
|
20080605,100.6641
|
|
20080606,100.8203
|
|
20080609,100.2031
|
|
20080610,99.8906
|
|
20080611,100.1016
|
|
20080612,99.7266
|
|
20080613,99.6484
|
|
20080616,99.6797
|
|
20080617,99.8438
|
|
20080618,99.9766
|
|
20080619,99.7188
|
|
20080620,99.9531
|
|
20080623,99.7813
|
|
20080624,100.0234
|
|
20080625,100.1406
|
|
20080626,100.4531
|
|
20080627,100.5
|
|
20080630,100.5547
|
|
20080701,100.5313
|
|
20080702,100.6719
|
|
20080703,100.7578
|
|
20080707,100.875
|
|
20080708,100.9141
|
|
20080709,101.0469
|
|
20080710,101.0078
|
|
20080711,100.6328
|
|
20080714,100.9141
|
|
20080715,101.0703
|
|
20080716,101.0313
|
|
20080717,100.7344
|
|
20080718,100.625
|
|
20080721,100.5938
|
|
20080722,100.5
|
|
20080723,100.3438
|
|
20080724,100.7344
|
|
20080725,100.5859
|
|
20080728,100.8359
|
|
20080729,100.75
|
|
20080730,100.7266
|
|
20080731,100.9531
|
|
20080801,100.9844
|
|
20080804,100.9297
|
|
20080805,100.9219
|
|
20080806,100.8594
|
|
20080807,101.1172
|
|
20080808,100.9922
|
|
20080811,100.875
|
|
20080812,101.1094
|
|
20080813,101.0234
|
|
20080814,101.1328
|
|
20080815,101.2344
|
|
20080818,101.3438
|
|
20080819,101.375
|
|
20080820,101.5156
|
|
20080821,101.3906
|
|
20080822,101.2344
|
|
20080825,101.3984
|
|
20080826,101.3672
|
|
20080827,101.4688
|
|
20080828,101.3516
|
|
20080829,101.4219
|
|
20080902,101.5781
|
|
20080903,101.5938
|
|
20080904,101.6875
|
|
20080905,101.5859
|
|
20080908,101.4922
|
|
20080909,101.6406
|
|
20080910,101.6328
|
|
20080911,101.6797
|
|
20080912,101.5859
|
|
20080915,102.4219
|
|
20080916,102.1328
|
|
20080917,102.6328
|
|
20080918,102.6875
|
|
20080919,101.6641
|
|
20080922,101.7109
|
|
20080923,101.7266
|
|
20080924,102.0078
|
|
20080925,101.5859
|
|
20080926,101.8359
|
|
20080929,102.5
|
|
20080930,101.8906
|
|
20081001,102.2109
|
|
20081002,102.5313
|
|
20081003,102.5156
|
|
20081006,102.9766
|
|
20081007,102.7734
|
|
20081008,102.5391
|
|
20081009,102.1719
|
|
20081010,102.4297
|
|
20081013,101.7969
|
|
20081014,102.1172
|
|
20081015,102.3672
|
|
20081016,102.5234
|
|
20081017,102.5078
|
|
20081020,102.2344
|
|
20081021,102.5313
|
|
20081022,102.5859
|
|
20081023,102.7188
|
|
20081024,102.6563
|
|
20081027,102.625
|
|
20081028,102.5938
|
|
20081029,102.7578
|
|
20081030,102.7109
|
|
20081031,102.5859
|
|
20081103,102.9531
|
|
20081104,103.0859
|
|
20081105,103.1719
|
|
20081106,103.2813
|
|
20081107,103.1797
|
|
20081110,103.3828
|
|
20081111,103.4219
|
|
20081112,103.6172
|
|
20081113,103.4766
|
|
20081114,103.4141
|
|
20081117,103.4766
|
|
20081118,103.6328
|
|
20081119,103.7344
|
|
20081120,103.9219
|
|
20081121,103.8594
|
|
20081124,103.6406
|
|
20081125,103.9688
|
|
20081126,104.0703
|
|
20081128,104.3594
|
|
20081201,104.5391
|
|
20081202,104.5234
|
|
20081203,104.4922
|
|
20081204,104.5391
|
|
20081205,104.3984
|
|
20081208,104.3906
|
|
20081209,104.5859
|
|
20081210,104.5703
|
|
20081211,104.7422
|
|
20081212,104.7734
|
|
20081215,104.8906
|
|
20081216,105.1328
|
|
20081217,105.0469
|
|
20081218,104.9922
|
|
20081219,104.8594
|
|
20081222,104.8438
|
|
20081223,104.8906
|
|
20081224,104.875
|
|
20081226,104.8984
|
|
20081229,105.1406
|
|
20081230,105.2188
|
|
20081231,105.2031
|
|
20090102,104.9453
|
|
20090105,105.1875
|
|
20090106,105.1484
|
|
20090107,105.1953
|
|
20090108,105.125
|
|
20090109,105.2969
|
|
20090112,105.375
|
|
20090113,105.375
|
|
20090114,105.3984
|
|
20090115,105.3906
|
|
20090116,105.4453
|
|
20090120,105.4766
|
|
20090121,105.3125
|
|
20090122,105.3828
|
|
20090123,105.2422
|
|
20090126,105.1797
|
|
20090127,105.2422
|
|
20090128,105.1563
|
|
20090129,105.0156
|
|
20090130,104.9844
|
|
20090202,105.0625
|
|
20090203,105.0234
|
|
20090204,104.9688
|
|
20090205,104.9688
|
|
20090206,104.9766
|
|
20090209,104.8516
|
|
20090210,105.1016
|
|
20090211,105.0781
|
|
20090212,105.1875
|
|
20090213,105.0391
|
|
20090217,105.1875
|
|
20090218,105.0313
|
|
20090219,104.9531
|
|
20090220,105.0469
|
|
20090223,105.0234
|
|
20090224,104.9688
|
|
20090225,104.8359
|
|
20090226,104.8672
|
|
20090227,105.0313
|
|
20090302,105.2734
|
|
20090303,105.2188
|
|
20090304,105.1328
|
|
20090305,105.2734
|
|
20090306,105.1563
|
|
20090309,105.0234
|
|
20090310,104.9688
|
|
20090311,104.9609
|
|
20090312,104.9453
|
|
20090313,105.0313
|
|
20090316,104.9531
|
|
20090317,104.8516
|
|
20090318,105.2656
|
|
20090319,105.2344
|
|
20090320,105.1563
|
|
20090323,105.1172
|
|
20090324,105.0859
|
|
20090325,105.0547
|
|
20090326,105.1641
|
|
20090327,105.1484
|
|
20090330,105.2344
|
|
20090331,105.3594
|
|
20090401,105.3047
|
|
20090402,105.1563
|
|
20090403,104.9609
|
|
20090406,104.9766
|
|
20090407,105.0234
|
|
20090408,105.0078
|
|
20090409,104.9609
|
|
20090413,105.1406
|
|
20090414,105.1875
|
|
20090415,105.1719
|
|
20090416,105.0625
|
|
20090417,104.9219
|
|
20090420,105.0391
|
|
20090421,104.9922
|
|
20090422,104.9063
|
|
20090423,104.9844
|
|
20090424,104.9766
|
|
20090427,105.1641
|
|
20090428,105.0703
|
|
20090429,105.125
|
|
20090430,105.1875
|
|
20090501,105.1563
|
|
20090504,105.125
|
|
20090505,105.1016
|
|
20090506,105.125
|
|
20090507,105.0547
|
|
20090508,105.0625
|
|
20090511,105.2422
|
|
20090512,105.2578
|
|
20090513,105.3203
|
|
20090514,105.3516
|
|
20090515,105.3594
|
|
20090518,105.2422
|
|
20090519,105.2813
|
|
20090520,105.3828
|
|
20090521,105.3281
|
|
20090522,105.2813
|
|
20090526,105.2734
|
|
20090527,105.2734
|
|
20090528,105.25
|
|
20090529,105.3984
|
|
20090601,105.2969
|
|
20090602,105.3203
|
|
20090603,105.4141
|
|
20090604,105.3438
|
|
20090605,104.6484
|
|
20090608,104.4375
|
|
20090609,104.7031
|
|
20090610,104.5938
|
|
20090611,104.6719
|
|
20090612,104.7969
|
|
20090615,104.9063
|
|
20090616,104.9609
|
|
20090617,105.0391
|
|
20090618,104.8438
|
|
20090619,104.9141
|
|
20090622,105.1016
|
|
20090623,105.1641
|
|
20090624,105.1094
|
|
20090625,105.2656
|
|
20090626,105.3281
|
|
20090629,105.3281
|
|
20090630,105.3125
|
|
20090701,105.4297
|
|
20090702,105.5859
|
|
20090706,105.6641
|
|
20090707,105.6172
|
|
20090708,105.7578
|
|
20090709,105.6953
|
|
20090710,105.7891
|
|
20090713,105.7578
|
|
20090714,105.7031
|
|
20090715,105.5313
|
|
20090716,105.625
|
|
20090717,105.5703
|
|
20090720,105.6406
|
|
20090721,105.7422
|
|
20090722,105.6875
|
|
20090723,105.4844
|
|
20090724,105.5703
|
|
20090727,105.5391
|
|
20090728,105.4531
|
|
20090729,105.3672
|
|
20090730,105.3047
|
|
20090731,105.4922
|
|
20090803,105.3594
|
|
20090804,105.3281
|
|
20090805,105.2734
|
|
20090806,105.3047
|
|
20090807,105.1016
|
|
20090810,105.25
|
|
20090811,105.3438
|
|
20090812,105.4922
|
|
20090813,105.5859
|
|
20090814,105.6563
|
|
20090817,105.7344
|
|
20090818,105.6875
|
|
20090819,105.7891
|
|
20090820,105.7969
|
|
20090821,105.6484
|
|
20090824,105.7891
|
|
20090825,105.7813
|
|
20090826,105.8359
|
|
20090827,105.8672
|
|
20090828,105.9297
|
|
20090831,106.0469
|
|
20090901,106.1797
|
|
20090902,106.2188
|
|
20090903,106.1875
|
|
20090904,106.1484
|
|
20090908,106.1719
|
|
20090909,106.1953
|
|
20090910,106.2813
|
|
20090911,106.2734
|
|
20090914,106.25
|
|
20090915,106.1953
|
|
20090916,106.1016
|
|
20090917,106.1719
|
|
20090918,106.0938
|
|
20090921,106.1406
|
|
20090922,106.2109
|
|
20090923,106.3359
|
|
20090924,106.3984
|
|
20090925,106.2891
|
|
20090928,106.3203
|
|
20090929,106.2734
|
|
20090930,106.375
|
|
20091001,106.5313
|
|
20091002,106.5469
|
|
20091005,106.5547
|
|
20091006,106.5234
|
|
20091007,106.625
|
|
20091008,106.5547
|
|
20091009,106.4141
|
|
20091012,106.4922
|
|
20091013,106.5781
|
|
20091014,106.5
|
|
20091015,106.4453
|
|
20091016,106.4141
|
|
20091019,106.4063
|
|
20091020,106.5234
|
|
20091021,106.4063
|
|
20091022,106.4609
|
|
20091023,106.3516
|
|
20091026,106.2969
|
|
20091027,106.4844
|
|
20091028,106.6016
|
|
20091029,106.5234
|
|
20091030,106.6953
|
|
20091102,106.6719
|
|
20091103,106.6875
|
|
20091104,106.7109
|
|
20091105,106.7578
|
|
20091106,106.8203
|
|
20091109,106.8203
|
|
20091110,106.8438
|
|
20091111,106.9297
|
|
20091112,106.9063
|
|
20091113,106.9141
|
|
20091116,107.0078
|
|
20091117,107.0234
|
|
20091118,107.0469
|
|
20091119,107.1016
|
|
20091120,107.0859
|
|
20091123,107.0625
|
|
20091124,107.1719
|
|
20091125,107.1875
|
|
20091127,107.2969
|
|
20091130,107.3672
|
|
20091201,107.3438
|
|
20091202,107.2422
|
|
20091203,107.2266
|
|
20091204,107.0078
|
|
20091207,107.1719
|
|
20091208,107.25
|
|
20091209,107.2266
|
|
20091210,107.1719
|
|
20091211,107.0859
|
|
20091214,107.0156
|
|
20091215,106.9688
|
|
20091216,107.0391
|
|
20091217,107.1875
|
|
20091218,107.125
|
|
20091221,106.9219
|
|
20091222,106.8516
|
|
20091223,106.8203
|
|
20091224,106.7109
|
|
20091228,106.5781
|
|
20091229,106.5859
|
|
20091230,106.5938
|
|
20091231,106.5
|
|
20100104,106.625
|
|
20100105,106.7813
|
|
20100106,106.8125
|
|
20100107,106.7578
|
|
20100108,106.8906
|
|
20100111,106.9453
|
|
20100112,107
|
|
20100113,106.9219
|
|
20100114,107.0078
|
|
20100115,107.125
|
|
20100119,107.0703
|
|
20100120,107.1094
|
|
20100121,107.1953
|
|
20100122,107.2656
|
|
20100125,107.2656
|
|
20100126,107.25
|
|
20100127,107.1875
|
|
20100128,107.25
|
|
20100129,107.3438
|
|
20100201,107.2969
|
|
20100202,107.3125
|
|
20100203,107.2578
|
|
20100204,107.3906
|
|
20100205,107.5156
|
|
20100208,107.4609
|
|
20100209,107.3906
|
|
20100210,107.2813
|
|
20100211,107.2969
|
|
20100212,107.3906
|
|
20100216,107.4531
|
|
20100217,107.3438
|
|
20100218,107.3125
|
|
20100219,107.2109
|
|
20100222,107.2969
|
|
20100223,107.4063
|
|
20100224,107.4375
|
|
20100225,107.5313
|
|
20100226,107.5781
|
|
20100301,107.5859
|
|
20100302,107.6094
|
|
20100303,107.5859
|
|
20100304,107.4922
|
|
20100305,107.4297
|
|
20100308,107.4531
|
|
20100309,107.4844
|
|
20100310,107.4297
|
|
20100311,107.3438
|
|
20100312,107.3203
|
|
20100315,107.375
|
|
20100316,107.4453
|
|
20100317,107.4063
|
|
20100318,107.3203
|
|
20100319,107.25
|
|
20100322,107.2344
|
|
20100323,107.2578
|
|
20100324,107.0859
|
|
20100325,107.0781
|
|
20100326,107.1875
|
|
20100329,107.2109
|
|
20100330,107.1797
|
|
20100331,107.2578
|
|
20100401,107.2109
|
|
20100402,107.0703
|
|
20100405,106.9297
|
|
20100406,107
|
|
20100407,107.1641
|
|
20100408,107.1797
|
|
20100409,107.1953
|
|
20100412,107.2422
|
|
20100413,107.2344
|
|
20100414,107.2266
|
|
20100415,107.2813
|
|
20100416,107.4609
|
|
20100419,107.3984
|
|
20100420,107.3359
|
|
20100421,107.3672
|
|
20100422,107.3125
|
|
20100423,107.2188
|
|
20100426,107.2422
|
|
20100427,107.4375
|
|
20100428,107.375
|
|
20100429,107.4766
|
|
20100430,107.5703
|
|
20100503,107.4844
|
|
20100504,107.6016
|
|
20100505,107.7578
|
|
20100506,107.9766
|
|
20100507,107.8828
|
|
20100510,107.8203
|
|
20100511,107.8203
|
|
20100512,107.7969
|
|
20100513,107.8203
|
|
20100514,107.9531
|
|
20100517,107.9219
|
|
20100518,108.0313
|
|
20100519,107.9922
|
|
20100520,108.0781
|
|
20100521,108.0625
|
|
20100524,108.0781
|
|
20100525,108.1094
|
|
20100526,108.0313
|
|
20100527,107.9453
|
|
20100528,108.1328
|
|
20100601,108.0938
|
|
20100602,108.0391
|
|
20100603,108
|
|
20100604,108.1719
|
|
20100607,108.1094
|
|
20100608,108.1172
|
|
20100609,108.1328
|
|
20100610,108.0469
|
|
20100611,108.1719
|
|
20100614,108.1406
|
|
20100615,108.1094
|
|
20100616,108.1563
|
|
20100617,108.2266
|
|
20100618,108.1875
|
|
20100621,108.1953
|
|
20100622,108.25
|
|
20100623,108.3359
|
|
20100624,108.3047
|
|
20100625,108.3516
|
|
20100628,108.4063
|
|
20100629,108.4688
|
|
20100630,108.4453
|
|
20100701,108.4297
|
|
20100702,108.4453
|
|
20100706,108.4531
|
|
20100707,108.4375
|
|
20100708,108.4531
|
|
20100709,108.4141
|
|
20100712,108.4219
|
|
20100713,108.3594
|
|
20100714,108.4922
|
|
20100715,108.4844
|
|
20100716,108.5
|
|
20100719,108.5
|
|
20100720,108.5391
|
|
20100721,108.5781
|
|
20100722,108.5547
|
|
20100723,108.5156
|
|
20100726,108.4688
|
|
20100727,108.3594
|
|
20100728,108.4766
|
|
20100729,108.5
|
|
20100730,108.5938
|
|
20100802,108.5703
|
|
20100803,108.625
|
|
20100804,108.5703
|
|
20100805,108.6328
|
|
20100806,108.6797
|
|
20100809,108.6328
|
|
20100810,108.6328
|
|
20100811,108.6563
|
|
20100812,108.5859
|
|
20100813,108.6172
|
|
20100816,108.6875
|
|
20100817,108.6641
|
|
20100818,108.6953
|
|
20100819,108.7266
|
|
20100820,108.7188
|
|
20100823,108.7266
|
|
20100824,108.7344
|
|
20100825,108.6797
|
|
20100826,108.6719
|
|
20100827,108.5859
|
|
20100830,108.7344
|
|
20100831,108.75
|
|
20100901,108.7109
|
|
20100902,108.7109
|
|
20100903,108.6953
|
|
20100907,108.7422
|
|
20100908,108.6797
|
|
20100909,108.5859
|
|
20100910,108.5859
|
|
20100913,108.6797
|
|
20100914,108.7266
|
|
20100915,108.7656
|
|
20100916,108.7734
|
|
20100917,108.7969
|
|
20100920,108.8125
|
|
20100921,108.9297
|
|
20100922,108.9141
|
|
20100923,108.9297
|
|
20100924,108.9063
|
|
20100927,108.9375
|
|
20100928,108.9688
|
|
20100929,108.9531
|
|
20100930,108.9844
|
|
20101001,109
|
|
20101004,109.0156
|
|
20101005,109.0156
|
|
20101006,109.0703
|
|
20101007,109.125
|
|
20101008,109.1563
|
|
20101011,109.1719
|
|
20101012,109.1172
|
|
20101013,109.1484
|
|
20101014,109.1016
|
|
20101015,109.1406
|
|
20101018,109.1406
|
|
20101019,109.1484
|
|
20101020,109.1719
|
|
20101021,109.1641
|
|
20101022,109.1641
|
|
20101025,109.1641
|
|
20101026,109.0859
|
|
20101027,109.0703
|
|
20101028,109.1719
|
|
20101029,109.2344
|
|
20101101,109.2266
|
|
20101102,109.2188
|
|
20101103,109.2422
|
|
20101104,109.2422
|
|
20101105,109.1797
|
|
20101108,109.1172
|
|
20101109,109.0469
|
|
20101110,109.0625
|
|
20101111,108.8828
|
|
20101112,108.9141
|
|
20101115,108.8828
|
|
20101116,108.9063
|
|
20101117,108.9297
|
|
20101118,108.9063
|
|
20101119,108.8906
|
|
20101122,108.9531
|
|
20101123,109.0313
|
|
20101124,108.8594
|
|
20101126,108.8828
|
|
20101129,108.9141
|
|
20101130,109.0234
|
|
20101201,108.8906
|
|
20101202,108.875
|
|
20101203,108.9922
|
|
20101206,109.0859
|
|
20101207,108.8516
|
|
20101208,108.7188
|
|
20101209,108.7422
|
|
20101210,108.7656
|
|
20101213,108.7891
|
|
20101214,108.7344
|
|
20101215,108.7031
|
|
20101216,108.7109
|
|
20101217,108.8203
|
|
20101220,108.8359
|
|
20101221,108.7734
|
|
20101222,108.7578
|
|
20101223,108.6953
|
|
20101227,108.6797
|
|
20101228,108.6172
|
|
20101229,108.8594
|
|
20101230,108.8047
|
|
20101231,108.9375
|
|
20110103,108.9141
|
|
20110104,108.8828
|
|
20110105,108.6484
|
|
20110106,108.75
|
|
20110107,108.9141
|
|
20110110,108.9688
|
|
20110111,108.9531
|
|
20110112,108.9453
|
|
20110113,108.9844
|
|
20110114,108.9766
|
|
20110118,108.9766
|
|
20110119,109.0078
|
|
20110120,108.875
|
|
20110121,108.9141
|
|
20110124,108.9063
|
|
20110125,108.9922
|
|
20110126,108.9453
|
|
20110127,109.0547
|
|
20110128,109.125
|
|
20110131,109.0781
|
|
20110201,108.9844
|
|
20110202,108.8828
|
|
20110203,108.8047
|
|
20110204,108.6797
|
|
20110207,108.6641
|
|
20110208,108.5156
|
|
20110209,108.6328
|
|
20110210,108.5391
|
|
20110211,108.5469
|
|
20110214,108.5391
|
|
20110215,108.5703
|
|
20110216,108.5469
|
|
20110217,108.6953
|
|
20110218,108.7344
|
|
20110222,108.8438
|
|
20110223,108.8438
|
|
20110224,108.8828
|
|
20110225,108.9063
|
|
20110228,108.9766
|
|
20110301,109.0234
|
|
20110302,108.9766
|
|
20110303,108.7969
|
|
20110304,108.9922
|
|
20110307,108.9609
|
|
20110308,108.9141
|
|
20110309,108.9766
|
|
20110310,109.0703
|
|
20110311,109.1016
|
|
20110314,109.1719
|
|
20110315,109.1406
|
|
20110316,109.2344
|
|
20110317,109.1953
|
|
20110318,109.1875
|
|
20110321,109.1094
|
|
20110322,109.0234
|
|
20110323,109.0156
|
|
20110324,108.9609
|
|
20110325,108.8125
|
|
20110328,108.7656
|
|
20110329,108.7188
|
|
20110330,108.7656
|
|
20110331,108.7969
|
|
20110401,108.75
|
|
20110404,108.8125
|
|
20110405,108.7031
|
|
20110406,108.6797
|
|
20110407,108.7734
|
|
20110408,108.7422
|
|
20110411,108.7266
|
|
20110412,108.8828
|
|
20110413,108.9297
|
|
20110414,108.8672
|
|
20110415,109.0234
|
|
20110418,109.1016
|
|
20110419,109.1172
|
|
20110420,109.0859
|
|
20110421,109.1016
|
|
20110425,109.1641
|
|
20110426,109.2188
|
|
20110427,109.2109
|
|
20110428,109.2813
|
|
20110429,109.2969
|
|
20110502,109.3203
|
|
20110503,109.3438
|
|
20110504,109.3516
|
|
20110505,109.3672
|
|
20110506,109.4297
|
|
20110509,109.4609
|
|
20110510,109.3828
|
|
20110511,109.4531
|
|
20110512,109.4375
|
|
20110513,109.4766
|
|
20110516,109.5078
|
|
20110517,109.5
|
|
20110518,109.4531
|
|
20110519,109.5078
|
|
20110520,109.5469
|
|
20110523,109.5078
|
|
20110524,109.5313
|
|
20110525,109.5391
|
|
20110526,109.6406
|
|
20110527,109.6484
|
|
20110531,109.6953
|
|
20110601,109.7266
|
|
20110602,109.6797
|
|
20110603,109.7422
|
|
20110606,109.75
|
|
20110607,109.7891
|
|
20110608,109.8047
|
|
20110609,109.7344
|
|
20110610,109.7734
|
|
20110613,109.7813
|
|
20110614,109.6797
|
|
20110615,109.7734
|
|
20110616,109.75
|
|
20110617,109.75
|
|
20110620,109.7734
|
|
20110621,109.7656
|
|
20110622,109.7656
|
|
20110623,109.8203
|
|
20110624,109.8438
|
|
20110627,109.7344
|
|
20110628,109.5625
|
|
20110629,109.625
|
|
20110630,109.6172
|
|
20110701,109.5703
|
|
20110705,109.6797
|
|
20110706,109.7109
|
|
20110707,109.5859
|
|
20110708,109.7891
|
|
20110711,109.8516
|
|
20110712,109.8281
|
|
20110713,109.8594
|
|
20110714,109.8438
|
|
20110715,109.8672
|
|
20110718,109.8672
|
|
20110719,109.8359
|
|
20110720,109.8281
|
|
20110721,109.7656
|
|
20110722,109.8047
|
|
20110725,109.75
|
|
20110726,109.8047
|
|
20110727,109.7266
|
|
20110728,109.7891
|
|
20110729,109.9063
|
|
20110801,109.9063
|
|
20110802,109.9844
|
|
20110803,109.9688
|
|
20110804,110.0625
|
|
20110805,110.0469
|
|
20110808,110.125
|
|
20110809,110.2734
|
|
20110810,110.2578
|
|
20110811,110.2734
|
|
20110812,110.2578
|
|
20110815,110.2422
|
|
20110816,110.25
|
|
20110817,110.2344
|
|
20110818,110.2266
|
|
20110819,110.2188
|
|
20110822,110.2188
|
|
20110823,110.1953
|
|
20110824,110.1563
|
|
20110825,110.2031
|
|
20110826,110.2266
|
|
20110829,110.2031
|
|
20110830,110.2188
|
|
20110831,110.2109
|
|
20110901,110.2266
|
|
20110902,110.1953
|
|
20110906,110.2188
|
|
20110907,110.2109
|
|
20110908,110.2344
|
|
20110909,110.2734
|
|
20110912,110.1953
|
|
20110913,110.2109
|
|
20110914,110.2344
|
|
20110915,110.2422
|
|
20110916,110.2813
|
|
20110919,110.3125
|
|
20110920,110.2969
|
|
20110921,110.2109
|
|
20110922,110.1953
|
|
20110923,110.1719
|
|
20110926,110.1406
|
|
20110927,110.125
|
|
20110928,110.0938
|
|
20110929,110.0859
|
|
20110930,110.0859
|
|
20111003,110.125
|
|
20111004,110.1094
|
|
20111005,110.0859
|
|
20111006,110.0625
|
|
20111007,110.0078
|
|
20111010,109.9609
|
|
20111011,109.9766
|
|
20111012,110.0234
|
|
20111013,110.0469
|
|
20111014,110.0938
|
|
20111017,110.0703
|
|
20111018,110.0781
|
|
20111019,110.0859
|
|
20111020,110.0859
|
|
20111021,110.0781
|
|
20111024,110.0625
|
|
20111025,110.1172
|
|
20111026,110.0547
|
|
20111027,110
|
|
20111028,110.0547
|
|
20111031,110.125
|
|
20111101,110.1719
|
|
20111102,110.1953
|
|
20111103,110.1797
|
|
20111104,110.2031
|
|
20111107,110.1875
|
|
20111108,110.1797
|
|
20111109,110.2031
|
|
20111110,110.2031
|
|
20111111,110.1563
|
|
20111114,110.2031
|
|
20111115,110.1797
|
|
20111116,110.1563
|
|
20111117,110.1406
|
|
20111118,110.1016
|
|
20111121,110.1406
|
|
20111122,110.1797
|
|
20111123,110.1641
|
|
20111125,110.1484
|
|
20111128,110.1875
|
|
20111129,110.1719
|
|
20111130,110.1797
|
|
20111201,110.1641
|
|
20111202,110.1797
|
|
20111205,110.1641
|
|
20111206,110.1797
|
|
20111207,110.2188
|
|
20111208,110.2344
|
|
20111209,110.2266
|
|
20111212,110.2422
|
|
20111213,110.2266
|
|
20111214,110.1953
|
|
20111215,110.2031
|
|
20111216,110.2266
|
|
20111219,110.2188
|
|
20111220,110.1406
|
|
20111221,110.1016
|
|
20111222,110.0781
|
|
20111223,110.0391
|
|
20111227,110.0391
|
|
20111228,110.0859
|
|
20111229,110.0938
|
|
20111230,110.1328
|
|
20120103,110.1016
|
|
20120104,110.1016
|
|
20120105,110.1094
|
|
20120106,110.1172
|
|
20120109,110.1406
|
|
20120110,110.1406
|
|
20120111,110.1797
|
|
20120112,110.1875
|
|
20120113,110.2031
|
|
20120117,110.2109
|
|
20120118,110.1875
|
|
20120119,110.1797
|
|
20120120,110.1641
|
|
20120123,110.1719
|
|
20120124,110.1719
|
|
20120125,110.2266
|
|
20120126,110.25
|
|
20120127,110.2578
|
|
20120130,110.2578
|
|
20120131,110.2344
|
|
20120201,110.2266
|
|
20120202,110.2266
|
|
20120203,110.1875
|
|
20120206,110.2109
|
|
20120207,110.1719
|
|
20120208,110.1641
|
|
20120209,110.1328
|
|
20120210,110.1328
|
|
20120213,110.0859
|
|
20120214,110.0781
|
|
20120215,110.0938
|
|
20120216,110.0625
|
|
20120217,110.0781
|
|
20120221,110.0625
|
|
20120222,110.0859
|
|
20120223,110.0703
|
|
20120224,110.0469
|
|
20120227,110.0938
|
|
20120228,110.1016
|
|
20120229,110.0703
|
|
20120301,110.0938
|
|
20120302,110.1172
|
|
20120305,110.0703
|
|
20120306,110.125
|
|
20120307,110.0625
|
|
20120308,110.0469
|
|
20120309,110.0156
|
|
20120312,110.0234
|
|
20120313,109.9922
|
|
20120314,109.8906
|
|
20120315,109.9375
|
|
20120316,109.9531
|
|
20120319,109.9141
|
|
20120320,109.8984
|
|
20120321,109.9609
|
|
20120322,109.9688
|
|
20120323,110
|
|
20120326,110.0234
|
|
20120327,110.0781
|
|
20120328,110.0781
|
|
20120329,110.0859
|
|
20120330,110.0703
|
|
20120402,110.0938
|
|
20120403,110.0078
|
|
20120404,110.0391
|
|
20120405,110.0469
|
|
20120406,110.1094
|
|
20120409,110.1172
|
|
20120410,110.1875
|
|
20120411,110.1797
|
|
20120412,110.1953
|
|
20120413,110.2188
|
|
20120416,110.2266
|
|
20120417,110.2188
|
|
20120418,110.2344
|
|
20120419,110.2344
|
|
20120420,110.2344
|
|
20120423,110.2656
|
|
20120424,110.25
|
|
20120425,110.25
|
|
20120426,110.2734
|
|
20120427,110.2656
|
|
20120430,110.2734
|
|
20120501,110.2578
|
|
20120502,110.2578
|
|
20120503,110.2656
|
|
20120504,110.2813
|
|
20120507,110.2734
|
|
20120508,110.2813
|
|
20120509,110.2813
|
|
20120510,110.2734
|
|
20120511,110.2734
|