2002 lines
33 KiB
CSV
2002 lines
33 KiB
CSV
Date,Close
|
|
20040602,1186.25
|
|
20040603,1175.75
|
|
20040604,1184
|
|
20040607,1201
|
|
20040608,1203.5
|
|
20040609,1192.75
|
|
20040610,1198
|
|
20040614,1187.25
|
|
20040615,1195.5
|
|
20040616,1194.75
|
|
20040617,1193.25
|
|
20040618,1195.75
|
|
20040621,1191
|
|
20040622,1196.75
|
|
20040623,1205.75
|
|
20040624,1203
|
|
20040625,1197
|
|
20040628,1193.5
|
|
20040629,1197.5
|
|
20040630,1202.25
|
|
20040701,1188
|
|
20040702,1187.5
|
|
20040706,1176.75
|
|
20040707,1179.75
|
|
20040708,1172.5
|
|
20040709,1174.5
|
|
20040712,1175.25
|
|
20040713,1176
|
|
20040714,1173
|
|
20040715,1165.25
|
|
20040716,1164.5
|
|
20040719,1160.5
|
|
20040720,1173.75
|
|
20040721,1152.25
|
|
20040722,1155.5
|
|
20040723,1147.25
|
|
20040726,1144.75
|
|
20040727,1154.25
|
|
20040728,1157.25
|
|
20040729,1162
|
|
20040730,1162.75
|
|
20040802,1167.25
|
|
20040803,1159
|
|
20040804,1158.75
|
|
20040805,1140.25
|
|
20040806,1125.25
|
|
20040809,1126
|
|
20040810,1138
|
|
20040811,1137.5
|
|
20040812,1125.5
|
|
20040813,1128
|
|
20040816,1139.25
|
|
20040817,1144.75
|
|
20040818,1156.25
|
|
20040819,1153
|
|
20040820,1160.5
|
|
20040823,1158
|
|
20040824,1159.25
|
|
20040825,1165.5
|
|
20040826,1166.25
|
|
20040827,1170
|
|
20040830,1160.75
|
|
20040831,1165.75
|
|
20040901,1168.5
|
|
20040902,1181.25
|
|
20040903,1176.25
|
|
20040907,1184
|
|
20040908,1180.5
|
|
20040909,1179.25
|
|
20040910,1185.25
|
|
20040913,1189.5
|
|
20040914,1191.25
|
|
20040915,1182
|
|
20040916,1185.75
|
|
20040917,1190.25
|
|
20040920,1183.5
|
|
20040921,1188.5
|
|
20040922,1174.25
|
|
20040923,1168.5
|
|
20040924,1172.75
|
|
20040927,1166.5
|
|
20040928,1171
|
|
20040929,1176.5
|
|
20040930,1176.25
|
|
20041001,1194.5
|
|
20041004,1196.75
|
|
20041005,1197.75
|
|
20041006,1204
|
|
20041007,1192.75
|
|
20041008,1183.25
|
|
20041011,1187.25
|
|
20041012,1183.75
|
|
20041013,1173.5
|
|
20041014,1164.25
|
|
20041015,1169.5
|
|
20041018,1174.25
|
|
20041019,1164.75
|
|
20041020,1163
|
|
20041021,1169
|
|
20041022,1157.25
|
|
20041025,1156.5
|
|
20041026,1172.75
|
|
20041027,1186
|
|
20041028,1188.75
|
|
20041029,1191.5
|
|
20041101,1192
|
|
20041102,1191.75
|
|
20041103,1206.25
|
|
20041104,1221.75
|
|
20041105,1229
|
|
20041108,1227.75
|
|
20041109,1225.5
|
|
20041110,1226
|
|
20041111,1235
|
|
20041112,1244
|
|
20041115,1247.25
|
|
20041116,1238.75
|
|
20041117,1245.5
|
|
20041118,1246.25
|
|
20041119,1233.5
|
|
20041122,1239.25
|
|
20041123,1240.5
|
|
20041124,1243.25
|
|
20041126,1242
|
|
20041129,1237.25
|
|
20041130,1235.25
|
|
20041201,1251
|
|
20041202,1251.75
|
|
20041203,1250.5
|
|
20041206,1250.5
|
|
20041207,1239
|
|
20041208,1244.75
|
|
20041209,1249.25
|
|
20041210,1250.25
|
|
20041213,1261
|
|
20041214,1265
|
|
20041215,1265.75
|
|
20041216,1265
|
|
20041217,1256.75
|
|
20041220,1257.25
|
|
20041221,1266.5
|
|
20041222,1269.5
|
|
20041223,1270.25
|
|
20041227,1267
|
|
20041228,1274
|
|
20041229,1275.5
|
|
20041230,1273.25
|
|
20041231,1272.25
|
|
20050103,1264.75
|
|
20050104,1249.5
|
|
20050105,1241.75
|
|
20050106,1246.75
|
|
20050107,1244.75
|
|
20050110,1250.25
|
|
20050111,1242.5
|
|
20050112,1246
|
|
20050113,1236.5
|
|
20050114,1242.25
|
|
20050118,1254.25
|
|
20050119,1242
|
|
20050120,1235
|
|
20050121,1227
|
|
20050124,1224.75
|
|
20050125,1228.25
|
|
20050126,1231.75
|
|
20050127,1233.25
|
|
20050128,1233.25
|
|
20050131,1240.25
|
|
20050201,1247.75
|
|
20050202,1251.75
|
|
20050203,1248
|
|
20050204,1260.5
|
|
20050207,1259.25
|
|
20050208,1260.75
|
|
20050209,1251.5
|
|
20050210,1255
|
|
20050211,1265.5
|
|
20050214,1264.75
|
|
20050215,1269.25
|
|
20050216,1269
|
|
20050217,1259.5
|
|
20050218,1260.75
|
|
20050222,1243.25
|
|
20050223,1251.25
|
|
20050224,1259.25
|
|
20050225,1270.5
|
|
20050228,1262.5
|
|
20050301,1268.5
|
|
20050302,1268
|
|
20050303,1268.5
|
|
20050304,1282.75
|
|
20050307,1283.75
|
|
20050308,1279
|
|
20050309,1264.75
|
|
20050310,1267.25
|
|
20050311,1258.75
|
|
20050314,1265.25
|
|
20050315,1256
|
|
20050316,1245.25
|
|
20050317,1247.25
|
|
20050318,1244
|
|
20050321,1239.5
|
|
20050322,1227.5
|
|
20050323,1227.75
|
|
20050324,1228.75
|
|
20050328,1230.75
|
|
20050329,1223.25
|
|
20050330,1238.75
|
|
20050331,1237.25
|
|
20050401,1231
|
|
20050404,1233
|
|
20050405,1238.5
|
|
20050406,1242.5
|
|
20050407,1248.5
|
|
20050408,1236.75
|
|
20050411,1237
|
|
20050412,1243.25
|
|
20050413,1229.25
|
|
20050414,1213.75
|
|
20050415,1196.75
|
|
20050418,1200
|
|
20050419,1209
|
|
20050420,1193
|
|
20050421,1214.75
|
|
20050422,1210.5
|
|
20050425,1217.25
|
|
20050426,1207
|
|
20050427,1210.5
|
|
20050428,1196.25
|
|
20050429,1211.75
|
|
20050502,1216.75
|
|
20050503,1219.25
|
|
20050504,1228.5
|
|
20050505,1228.25
|
|
20050506,1224.5
|
|
20050509,1231.5
|
|
20050510,1219.5
|
|
20050511,1225.75
|
|
20050512,1212.5
|
|
20050513,1210
|
|
20050516,1220.25
|
|
20050517,1228.5
|
|
20050518,1240
|
|
20050519,1244.5
|
|
20050520,1243.5
|
|
20050523,1249.5
|
|
20050524,1247
|
|
20050525,1245.75
|
|
20050526,1251.25
|
|
20050527,1253.5
|
|
20050531,1245.5
|
|
20050601,1254.5
|
|
20050602,1258.5
|
|
20050603,1251.75
|
|
20050606,1251.25
|
|
20050607,1252.25
|
|
20050608,1249.5
|
|
20050609,1254.5
|
|
20050610,1252.5
|
|
20050613,1256
|
|
20050614,1258.5
|
|
20050615,1260.25
|
|
20050616,1264.25
|
|
20050617,1269
|
|
20050620,1268.5
|
|
20050621,1269.5
|
|
20050622,1269.5
|
|
20050623,1252.5
|
|
20050624,1244.25
|
|
20050627,1244.75
|
|
20050628,1255.25
|
|
20050629,1251.5
|
|
20050630,1244
|
|
20050701,1248.5
|
|
20050705,1257.5
|
|
20050706,1247
|
|
20050707,1251.25
|
|
20050708,1265
|
|
20050711,1272
|
|
20050712,1274
|
|
20050713,1276.5
|
|
20050714,1280.25
|
|
20050715,1279.75
|
|
20050718,1275
|
|
20050719,1281.75
|
|
20050720,1285
|
|
20050721,1278.5
|
|
20050722,1285.5
|
|
20050725,1282.5
|
|
20050726,1283.5
|
|
20050727,1288.25
|
|
20050728,1295.5
|
|
20050729,1285.25
|
|
20050801,1286
|
|
20050802,1293.5
|
|
20050803,1296.25
|
|
20050804,1286.5
|
|
20050805,1278.25
|
|
20050808,1275.75
|
|
20050809,1282.75
|
|
20050810,1282.25
|
|
20050811,1287
|
|
20050812,1279.5
|
|
20050815,1286
|
|
20050816,1270
|
|
20050817,1270
|
|
20050818,1269.5
|
|
20050819,1272.25
|
|
20050822,1272.5
|
|
20050823,1270
|
|
20050824,1258.5
|
|
20050825,1262
|
|
20050826,1254.5
|
|
20050829,1263
|
|
20050830,1257
|
|
20050831,1270
|
|
20050901,1270.25
|
|
20050902,1268.25
|
|
20050906,1282.75
|
|
20050907,1284.25
|
|
20050908,1280.5
|
|
20050909,1290.75
|
|
20050912,1288.75
|
|
20050913,1281.25
|
|
20050914,1276.75
|
|
20050915,1275.75
|
|
20050916,1284.5
|
|
20050919,1280.25
|
|
20050920,1269.75
|
|
20050921,1258.25
|
|
20050922,1262
|
|
20050923,1262.75
|
|
20050926,1263.75
|
|
20050927,1264
|
|
20050928,1265
|
|
20050929,1274
|
|
20050930,1276.5
|
|
20051003,1274
|
|
20051004,1259
|
|
20051005,1243
|
|
20051006,1239.25
|
|
20051007,1242.25
|
|
20051010,1232.25
|
|
20051011,1230.75
|
|
20051012,1220.75
|
|
20051013,1220.25
|
|
20051014,1232.25
|
|
20051017,1236.5
|
|
20051018,1223.75
|
|
20051019,1242.75
|
|
20051020,1221.75
|
|
20051021,1226
|
|
20051024,1244.75
|
|
20051025,1241.25
|
|
20051026,1238.25
|
|
20051027,1224.75
|
|
20051028,1242
|
|
20051031,1252
|
|
20051101,1248.5
|
|
20051102,1260.25
|
|
20051103,1266
|
|
20051104,1264.25
|
|
20051107,1265
|
|
20051108,1265
|
|
20051109,1266
|
|
20051110,1276
|
|
20051111,1280.25
|
|
20051114,1279.5
|
|
20051115,1274.75
|
|
20051116,1277
|
|
20051117,1287.5
|
|
20051118,1292.5
|
|
20051121,1299.25
|
|
20051122,1304.25
|
|
20051123,1310.75
|
|
20051125,1312.25
|
|
20051128,1303.25
|
|
20051129,1301.5
|
|
20051130,1293.25
|
|
20051201,1306.75
|
|
20051202,1308.25
|
|
20051205,1305.75
|
|
20051206,1307.75
|
|
20051207,1300.5
|
|
20051208,1299.25
|
|
20051209,1302
|
|
20051212,1303.75
|
|
20051213,1311.5
|
|
20051214,1316.5
|
|
20051215,1312.25
|
|
20051216,1308.75
|
|
20051219,1302
|
|
20051220,1302.5
|
|
20051221,1304.5
|
|
20051222,1310
|
|
20051223,1311
|
|
20051227,1298.5
|
|
20051228,1299.75
|
|
20051229,1294.5
|
|
20051230,1289.25
|
|
20060103,1309.25
|
|
20060104,1315
|
|
20060105,1315.75
|
|
20060106,1326.25
|
|
20060109,1329.5
|
|
20060110,1330.5
|
|
20060111,1334.25
|
|
20060112,1328
|
|
20060113,1327.25
|
|
20060117,1324
|
|
20060118,1318.25
|
|
20060119,1322.75
|
|
20060120,1299.25
|
|
20060123,1303.75
|
|
20060124,1305
|
|
20060125,1305.5
|
|
20060126,1312.25
|
|
20060127,1323.75
|
|
20060130,1323
|
|
20060131,1318
|
|
20060201,1321.75
|
|
20060202,1306.5
|
|
20060203,1300
|
|
20060206,1303.25
|
|
20060207,1292
|
|
20060208,1302.75
|
|
20060209,1300.25
|
|
20060210,1302.75
|
|
20060213,1300.25
|
|
20060214,1312.75
|
|
20060215,1316.75
|
|
20060216,1326.25
|
|
20060217,1323.5
|
|
20060221,1319.75
|
|
20060222,1326.75
|
|
20060223,1324.75
|
|
20060224,1327.5
|
|
20060227,1328.5
|
|
20060228,1317
|
|
20060301,1326.5
|
|
20060302,1326
|
|
20060303,1321
|
|
20060306,1314
|
|
20060307,1312
|
|
20060308,1313.75
|
|
20060309,1306
|
|
20060310,1317
|
|
20060313,1319.75
|
|
20060314,1332.75
|
|
20060315,1338.25
|
|
20060316,1340.75
|
|
20060317,1341.5
|
|
20060320,1339.5
|
|
20060321,1331.5
|
|
20060322,1338.5
|
|
20060323,1335.75
|
|
20060324,1336.75
|
|
20060327,1335
|
|
20060328,1326.5
|
|
20060329,1334
|
|
20060330,1331.5
|
|
20060331,1327.25
|
|
20060403,1329.75
|
|
20060404,1338.75
|
|
20060405,1343
|
|
20060406,1341.5
|
|
20060407,1328
|
|
20060410,1329.5
|
|
20060411,1318
|
|
20060412,1319.5
|
|
20060413,1318.25
|
|
20060417,1317
|
|
20060418,1337.5
|
|
20060419,1339.25
|
|
20060420,1341
|
|
20060421,1341
|
|
20060424,1338.5
|
|
20060425,1333.5
|
|
20060426,1333
|
|
20060427,1339
|
|
20060428,1340
|
|
20060501,1332.25
|
|
20060502,1342
|
|
20060503,1336.25
|
|
20060504,1341
|
|
20060505,1353
|
|
20060508,1351.25
|
|
20060509,1353.25
|
|
20060510,1351.75
|
|
20060511,1335.75
|
|
20060512,1318.25
|
|
20060515,1321.25
|
|
20060516,1319
|
|
20060517,1293
|
|
20060518,1287
|
|
20060519,1294.75
|
|
20060522,1286
|
|
20060523,1276.5
|
|
20060524,1285
|
|
20060525,1300
|
|
20060526,1306.75
|
|
20060530,1284
|
|
20060531,1296
|
|
20060601,1309.75
|
|
20060602,1312.25
|
|
20060605,1293.5
|
|
20060606,1289.75
|
|
20060607,1280.5
|
|
20060608,1280
|
|
20060609,1275.25
|
|
20060612,1260.75
|
|
20060613,1246.25
|
|
20060614,1255
|
|
20060615,1281.5
|
|
20060616,1273.75
|
|
20060619,1262.25
|
|
20060620,1266.25
|
|
20060621,1275.5
|
|
20060622,1269.75
|
|
20060623,1269.25
|
|
20060626,1274
|
|
20060627,1263.5
|
|
20060628,1271.5
|
|
20060629,1296.25
|
|
20060630,1293.25
|
|
20060703,1302
|
|
20060705,1293.5
|
|
20060706,1296.5
|
|
20060707,1288.75
|
|
20060710,1290.75
|
|
20060711,1296
|
|
20060712,1282
|
|
20060713,1261.25
|
|
20060714,1256
|
|
20060717,1254.25
|
|
20060718,1259.5
|
|
20060719,1276.25
|
|
20060720,1268
|
|
20060721,1258.5
|
|
20060724,1281.25
|
|
20060725,1285.25
|
|
20060726,1287
|
|
20060727,1286
|
|
20060728,1298
|
|
20060731,1295.5
|
|
20060801,1290.5
|
|
20060802,1298
|
|
20060803,1301
|
|
20060804,1299.75
|
|
20060807,1296
|
|
20060808,1290.5
|
|
20060809,1285.25
|
|
20060810,1289.25
|
|
20060811,1286
|
|
20060814,1287
|
|
20060815,1301.5
|
|
20060816,1312.75
|
|
20060817,1314.75
|
|
20060818,1320.75
|
|
20060821,1316
|
|
20060822,1315.75
|
|
20060823,1311.5
|
|
20060824,1309.75
|
|
20060825,1311.25
|
|
20060828,1317.5
|
|
20060829,1318.75
|
|
20060830,1318.75
|
|
20060831,1319.25
|
|
20060901,1326.25
|
|
20060905,1328.25
|
|
20060906,1316.25
|
|
20060907,1309.75
|
|
20060908,1312.75
|
|
20060911,1313.75
|
|
20060912,1327.25
|
|
20060913,1331.25
|
|
20060914,1331.75
|
|
20060915,1334.5
|
|
20060918,1336.5
|
|
20060919,1332.75
|
|
20060920,1338.75
|
|
20060921,1332.5
|
|
20060922,1328.25
|
|
20060925,1338
|
|
20060926,1349
|
|
20060927,1350
|
|
20060928,1349.5
|
|
20060929,1347.75
|
|
20061002,1342.75
|
|
20061003,1345.5
|
|
20061004,1360.5
|
|
20061005,1363
|
|
20061006,1361
|
|
20061009,1361.5
|
|
20061010,1363
|
|
20061011,1361.25
|
|
20061012,1373
|
|
20061013,1375.75
|
|
20061016,1378.25
|
|
20061017,1374
|
|
20061018,1374.75
|
|
20061019,1376.5
|
|
20061020,1377.25
|
|
20061023,1383
|
|
20061024,1387
|
|
20061025,1391.5
|
|
20061026,1395.25
|
|
20061027,1387
|
|
20061030,1385.5
|
|
20061031,1385.5
|
|
20061101,1375.25
|
|
20061102,1373.5
|
|
20061103,1370.75
|
|
20061106,1386
|
|
20061107,1391.25
|
|
20061108,1393.75
|
|
20061109,1386.25
|
|
20061110,1387
|
|
20061113,1390.25
|
|
20061114,1400
|
|
20061115,1403.75
|
|
20061116,1407.25
|
|
20061117,1407
|
|
20061120,1407.5
|
|
20061121,1408.5
|
|
20061122,1410.75
|
|
20061124,1405.25
|
|
20061127,1385.75
|
|
20061128,1390.75
|
|
20061129,1404.5
|
|
20061130,1405.25
|
|
20061201,1402.75
|
|
20061204,1413
|
|
20061205,1419
|
|
20061206,1417
|
|
20061207,1411
|
|
20061208,1412.5
|
|
20061211,1417
|
|
20061212,1415.25
|
|
20061213,1416.75
|
|
20061214,1428.5
|
|
20061215,1428.5
|
|
20061218,1425
|
|
20061219,1426.5
|
|
20061220,1425.5
|
|
20061221,1420
|
|
20061222,1410.5
|
|
20061226,1419
|
|
20061227,1427.25
|
|
20061228,1424
|
|
20061229,1418.75
|
|
20070103,1415
|
|
20070104,1417.75
|
|
20070105,1406.75
|
|
20070108,1412.75
|
|
20070109,1410.75
|
|
20070110,1414.75
|
|
20070111,1421.25
|
|
20070112,1431
|
|
20070116,1429
|
|
20070117,1429
|
|
20070118,1423.5
|
|
20070119,1427
|
|
20070122,1421.25
|
|
20070123,1425.75
|
|
20070124,1436.5
|
|
20070125,1419.5
|
|
20070126,1417.75
|
|
20070129,1416.5
|
|
20070130,1424.25
|
|
20070131,1433.25
|
|
20070201,1441
|
|
20070202,1443.25
|
|
20070205,1444
|
|
20070206,1443.5
|
|
20070207,1446
|
|
20070208,1444.25
|
|
20070209,1433.25
|
|
20070212,1428.25
|
|
20070213,1439.75
|
|
20070214,1448.75
|
|
20070215,1449.75
|
|
20070216,1449.25
|
|
20070220,1452
|
|
20070221,1450.75
|
|
20070222,1449.5
|
|
20070223,1444
|
|
20070226,1442.75
|
|
20070227,1382
|
|
20070228,1399.25
|
|
20070301,1395.25
|
|
20070302,1376
|
|
20070305,1362.5
|
|
20070306,1385.75
|
|
20070307,1383.25
|
|
20070308,1395
|
|
20070309,1395.25
|
|
20070312,1397.25
|
|
20070313,1369.75
|
|
20070314,1379.5
|
|
20070315,1381.25
|
|
20070316,1376.75
|
|
20070319,1393.5
|
|
20070320,1400.75
|
|
20070321,1422.75
|
|
20070322,1422.75
|
|
20070323,1424.75
|
|
20070326,1423
|
|
20070327,1418.25
|
|
20070328,1407.25
|
|
20070329,1409.25
|
|
20070330,1409
|
|
20070402,1411
|
|
20070403,1425
|
|
20070404,1426.25
|
|
20070405,1430.5
|
|
20070409,1432.25
|
|
20070410,1433.75
|
|
20070411,1426.25
|
|
20070412,1433.25
|
|
20070413,1439
|
|
20070416,1453.25
|
|
20070417,1456.75
|
|
20070418,1458
|
|
20070419,1458
|
|
20070420,1470.75
|
|
20070423,1466
|
|
20070424,1466.25
|
|
20070425,1478.5
|
|
20070426,1480.5
|
|
20070427,1479.75
|
|
20070430,1466.25
|
|
20070501,1470.5
|
|
20070502,1478.75
|
|
20070503,1484.75
|
|
20070504,1492
|
|
20070507,1492
|
|
20070508,1490
|
|
20070509,1493.25
|
|
20070510,1477
|
|
20070511,1490
|
|
20070514,1486.5
|
|
20070515,1486.25
|
|
20070516,1495.75
|
|
20070517,1493
|
|
20070518,1505.75
|
|
20070521,1505.75
|
|
20070522,1503
|
|
20070523,1503.25
|
|
20070524,1489.25
|
|
20070525,1495
|
|
20070529,1500.25
|
|
20070530,1511.75
|
|
20070531,1510.75
|
|
20070601,1517.25
|
|
20070604,1518
|
|
20070605,1511.5
|
|
20070606,1493.75
|
|
20070607,1466.25
|
|
20070608,1485
|
|
20070611,1487.75
|
|
20070612,1470
|
|
20070613,1492.75
|
|
20070614,1502
|
|
20070615,1510.25
|
|
20070618,1508.5
|
|
20070619,1511.5
|
|
20070620,1489.75
|
|
20070621,1498.25
|
|
20070622,1483
|
|
20070625,1476
|
|
20070626,1460.25
|
|
20070627,1481.5
|
|
20070628,1479.75
|
|
20070629,1478
|
|
20070702,1493.5
|
|
20070703,1498.75
|
|
20070705,1497
|
|
20070706,1505
|
|
20070709,1505
|
|
20070710,1482.5
|
|
20070711,1493.5
|
|
20070712,1518.25
|
|
20070713,1522.5
|
|
20070716,1522.25
|
|
20070717,1521.25
|
|
20070718,1517.25
|
|
20070719,1522.25
|
|
20070720,1507.5
|
|
20070723,1511.5
|
|
20070724,1485
|
|
20070725,1487.25
|
|
20070726,1451.5
|
|
20070727,1420.5
|
|
20070730,1443.25
|
|
20070731,1424.5
|
|
20070801,1432.5
|
|
20070802,1444.25
|
|
20070803,1405.5
|
|
20070806,1430.25
|
|
20070807,1445
|
|
20070808,1466.5
|
|
20070809,1420.5
|
|
20070810,1413.5
|
|
20070813,1417.5
|
|
20070814,1396.75
|
|
20070815,1377
|
|
20070816,1387
|
|
20070817,1412.5
|
|
20070820,1411.5
|
|
20070821,1412.75
|
|
20070822,1431.25
|
|
20070823,1429
|
|
20070824,1446
|
|
20070827,1432.5
|
|
20070828,1400.75
|
|
20070829,1428
|
|
20070830,1424
|
|
20070831,1439.25
|
|
20070904,1452
|
|
20070905,1439
|
|
20070906,1442
|
|
20070907,1422.25
|
|
20070910,1417.75
|
|
20070911,1435.25
|
|
20070912,1439
|
|
20070913,1447.5
|
|
20070914,1447.5
|
|
20070917,1439.25
|
|
20070918,1482.5
|
|
20070919,1491
|
|
20070920,1481.25
|
|
20070921,1484
|
|
20070924,1481.25
|
|
20070925,1478.5
|
|
20070926,1485.75
|
|
20070927,1494
|
|
20070928,1487.5
|
|
20071001,1506
|
|
20071002,1504
|
|
20071003,1500.25
|
|
20071004,1501.75
|
|
20071005,1520.25
|
|
20071008,1512.25
|
|
20071009,1525.75
|
|
20071010,1522.75
|
|
20071011,1514.75
|
|
20071012,1524
|
|
20071015,1509.75
|
|
20071016,1497
|
|
20071017,1502
|
|
20071018,1496.25
|
|
20071019,1455.25
|
|
20071022,1463
|
|
20071023,1475
|
|
20071024,1471.5
|
|
20071025,1474.5
|
|
20071026,1492
|
|
20071029,1496.5
|
|
20071030,1485.5
|
|
20071031,1504.5
|
|
20071101,1465.25
|
|
20071102,1467
|
|
20071105,1455
|
|
20071106,1474.5
|
|
20071107,1432.25
|
|
20071108,1425
|
|
20071109,1404.5
|
|
20071112,1389.75
|
|
20071113,1432.75
|
|
20071114,1427.5
|
|
20071115,1407.5
|
|
20071116,1409.75
|
|
20071119,1387
|
|
20071120,1395.5
|
|
20071121,1367.25
|
|
20071123,1391.5
|
|
20071126,1358.75
|
|
20071127,1376
|
|
20071128,1420
|
|
20071129,1421
|
|
20071130,1433.25
|
|
20071203,1425
|
|
20071204,1412.75
|
|
20071205,1436.5
|
|
20071206,1457
|
|
20071207,1456.75
|
|
20071210,1468.25
|
|
20071211,1427.5
|
|
20071212,1439.25
|
|
20071213,1437.25
|
|
20071214,1417.25
|
|
20071217,1395.5
|
|
20071218,1405.25
|
|
20071219,1403.75
|
|
20071220,1413.5
|
|
20071221,1436.75
|
|
20071224,1445.25
|
|
20071226,1448.5
|
|
20071227,1428.5
|
|
20071228,1424.25
|
|
20071231,1416
|
|
20080102,1397.25
|
|
20080103,1397.5
|
|
20080104,1361.75
|
|
20080107,1360.25
|
|
20080108,1335.75
|
|
20080109,1350.25
|
|
20080110,1359.75
|
|
20080111,1346.5
|
|
20080114,1359
|
|
20080115,1326.75
|
|
20080116,1314.75
|
|
20080117,1278.5
|
|
20080118,1264
|
|
20080122,1248
|
|
20080123,1280.25
|
|
20080124,1291
|
|
20080125,1272.75
|
|
20080128,1293.25
|
|
20080129,1300.75
|
|
20080130,1289.25
|
|
20080131,1318.25
|
|
20080201,1335.75
|
|
20080204,1317.5
|
|
20080205,1282
|
|
20080206,1268.75
|
|
20080207,1279
|
|
20080208,1269
|
|
20080211,1277
|
|
20080212,1288.5
|
|
20080213,1302.5
|
|
20080214,1289.75
|
|
20080215,1290
|
|
20080219,1294.25
|
|
20080220,1297.75
|
|
20080221,1285.75
|
|
20080222,1294.25
|
|
20080225,1310.25
|
|
20080226,1321.5
|
|
20080227,1319.25
|
|
20080228,1304.5
|
|
20080229,1270
|
|
20080303,1270.75
|
|
20080304,1265.75
|
|
20080305,1274.25
|
|
20080306,1246.75
|
|
20080307,1231.5
|
|
20080310,1214.25
|
|
20080311,1263.5
|
|
20080312,1249
|
|
20080313,1252.75
|
|
20080314,1230.5
|
|
20080317,1217
|
|
20080318,1271.5
|
|
20080319,1237
|
|
20080320,1262.25
|
|
20080324,1289
|
|
20080325,1289
|
|
20080326,1273
|
|
20080327,1267.25
|
|
20080328,1256.5
|
|
20080331,1261.5
|
|
20080401,1308
|
|
20080402,1308.5
|
|
20080403,1311
|
|
20080404,1309.5
|
|
20080407,1309.75
|
|
20080408,1308.5
|
|
20080409,1297.75
|
|
20080410,1300.25
|
|
20080411,1273
|
|
20080414,1268.75
|
|
20080415,1273.5
|
|
20080416,1308.5
|
|
20080417,1309.75
|
|
20080418,1325.5
|
|
20080421,1325.75
|
|
20080422,1318.25
|
|
20080423,1316
|
|
20080424,1323.5
|
|
20080425,1334.5
|
|
20080428,1335
|
|
20080429,1328.75
|
|
20080430,1323.5
|
|
20080501,1349
|
|
20080502,1353.25
|
|
20080505,1345.75
|
|
20080506,1358.25
|
|
20080507,1332.75
|
|
20080508,1329.5
|
|
20080509,1326.5
|
|
20080512,1342.25
|
|
20080513,1342.25
|
|
20080514,1345.25
|
|
20080515,1362
|
|
20080516,1363.25
|
|
20080519,1367.25
|
|
20080520,1355
|
|
20080521,1330.5
|
|
20080522,1330.75
|
|
20080523,1311
|
|
20080527,1322.25
|
|
20080528,1329
|
|
20080529,1335.25
|
|
20080530,1338
|
|
20080602,1323
|
|
20080603,1316
|
|
20080604,1315
|
|
20080605,1342.75
|
|
20080606,1297
|
|
20080609,1301
|
|
20080610,1293.75
|
|
20080611,1274
|
|
20080612,1279.25
|
|
20080613,1295.75
|
|
20080616,1296
|
|
20080617,1289
|
|
20080618,1274.75
|
|
20080619,1277.5
|
|
20080620,1255
|
|
20080623,1254.25
|
|
20080624,1251.5
|
|
20080625,1258.5
|
|
20080626,1220.5
|
|
20080627,1216
|
|
20080630,1217
|
|
20080701,1222.25
|
|
20080702,1198.75
|
|
20080703,1201
|
|
20080707,1187.75
|
|
20080708,1209.75
|
|
20080709,1184
|
|
20080710,1190.5
|
|
20080711,1175.75
|
|
20080714,1164.25
|
|
20080715,1147.5
|
|
20080716,1177
|
|
20080717,1189.5
|
|
20080718,1196.5
|
|
20080721,1197.5
|
|
20080722,1210.25
|
|
20080723,1218.5
|
|
20080724,1189.75
|
|
20080725,1189.75
|
|
20080728,1171
|
|
20080729,1197.75
|
|
20080730,1220.75
|
|
20080731,1203
|
|
20080801,1196.25
|
|
20080804,1184.75
|
|
20080805,1219
|
|
20080806,1223.75
|
|
20080807,1204
|
|
20080808,1228.25
|
|
20080811,1241
|
|
20080812,1227.5
|
|
20080813,1220.5
|
|
20080814,1229.75
|
|
20080815,1235.75
|
|
20080818,1218
|
|
20080819,1204.5
|
|
20080820,1209.75
|
|
20080821,1211.5
|
|
20080822,1228.25
|
|
20080825,1202.5
|
|
20080826,1207.75
|
|
20080827,1218
|
|
20080828,1234
|
|
20080829,1218.5
|
|
20080902,1212.5
|
|
20080903,1211.25
|
|
20080904,1172.5
|
|
20080905,1177
|
|
20080908,1203
|
|
20080909,1162.5
|
|
20080910,1170
|
|
20080911,1187.5
|
|
20080912,1194
|
|
20080915,1131.5
|
|
20080916,1151.75
|
|
20080917,1098.5
|
|
20080918,1138.75
|
|
20080919,1181.5
|
|
20080922,1149.25
|
|
20080923,1122.5
|
|
20080924,1128.5
|
|
20080925,1149
|
|
20080926,1150
|
|
20080929,1054.25
|
|
20080930,1104.5
|
|
20081001,1104
|
|
20081002,1060
|
|
20081003,1043.75
|
|
20081006,988.75
|
|
20081007,941.25
|
|
20081008,916.5
|
|
20081009,848
|
|
20081010,826.5
|
|
20081013,952.25
|
|
20081014,937.75
|
|
20081015,838.75
|
|
20081016,876.5
|
|
20081017,869
|
|
20081020,926
|
|
20081021,894.75
|
|
20081022,838.25
|
|
20081023,850.75
|
|
20081024,801.5
|
|
20081027,770.25
|
|
20081028,874.25
|
|
20081029,862.5
|
|
20081030,897
|
|
20081031,902.75
|
|
20081103,905
|
|
20081104,938.75
|
|
20081105,893.5
|
|
20081106,840
|
|
20081107,871.75
|
|
20081110,857
|
|
20081111,828.5
|
|
20081112,789
|
|
20081113,843.25
|
|
20081114,797
|
|
20081117,786.5
|
|
20081118,802
|
|
20081119,748
|
|
20081120,683.75
|
|
20081121,727.5
|
|
20081124,783.5
|
|
20081125,788.75
|
|
20081126,821.75
|
|
20081128,830.75
|
|
20081201,751.25
|
|
20081202,784.5
|
|
20081203,804
|
|
20081204,783
|
|
20081205,808
|
|
20081208,840.25
|
|
20081209,825
|
|
20081210,831.5
|
|
20081211,810.75
|
|
20081212,821.75
|
|
20081215,808.5
|
|
20081216,849
|
|
20081217,839.25
|
|
20081218,828.75
|
|
20081219,817.5
|
|
20081222,807.5
|
|
20081223,794.75
|
|
20081224,801.25
|
|
20081226,805.25
|
|
20081229,806.75
|
|
20081230,824.5
|
|
20081231,836.25
|
|
20090102,861.75
|
|
20090105,863.75
|
|
20090106,866.75
|
|
20090107,841.5
|
|
20090108,843
|
|
20090109,821.75
|
|
20090112,804.25
|
|
20090113,804.75
|
|
20090114,776
|
|
20090115,775.5
|
|
20090116,784.75
|
|
20090120,742.25
|
|
20090121,773
|
|
20090122,761.75
|
|
20090123,759.75
|
|
20090126,767
|
|
20090127,775.5
|
|
20090128,807.75
|
|
20090129,779
|
|
20090130,758.75
|
|
20090202,757.5
|
|
20090203,767.75
|
|
20090204,766
|
|
20090205,776.75
|
|
20090206,804
|
|
20090209,801.25
|
|
20090210,763.25
|
|
20090211,767.75
|
|
20090212,771.75
|
|
20090213,756.25
|
|
20090217,721.75
|
|
20090218,715.75
|
|
20090219,715.75
|
|
20090220,705.75
|
|
20090223,681.25
|
|
20090224,705
|
|
20090225,697.75
|
|
20090226,688.25
|
|
20090227,670.5
|
|
20090302,641.75
|
|
20090303,625.75
|
|
20090304,644.75
|
|
20090305,622.25
|
|
20090306,624
|
|
20090309,612.25
|
|
20090310,652.25
|
|
20090311,656.25
|
|
20090312,687.5
|
|
20090313,693.5
|
|
20090316,693
|
|
20090317,714.25
|
|
20090318,730.5
|
|
20090319,719
|
|
20090320,703
|
|
20090323,756.25
|
|
20090324,742.5
|
|
20090325,747.25
|
|
20090326,766.25
|
|
20090327,755
|
|
20090330,723.25
|
|
20090331,733.75
|
|
20090401,748.25
|
|
20090402,774.5
|
|
20090403,779.5
|
|
20090406,769.5
|
|
20090407,753
|
|
20090408,761.5
|
|
20090409,791.5
|
|
20090413,793
|
|
20090414,779.25
|
|
20090415,787.5
|
|
20090416,800.5
|
|
20090417,805.75
|
|
20090420,772
|
|
20090421,786.75
|
|
20090422,776
|
|
20090423,787.75
|
|
20090424,805.5
|
|
20090427,795.75
|
|
20090428,790.75
|
|
20090429,808
|
|
20090430,809
|
|
20090501,815
|
|
20090504,841.75
|
|
20090505,842.5
|
|
20090506,856.25
|
|
20090507,846
|
|
20090508,863.75
|
|
20090511,848
|
|
20090512,845.75
|
|
20090513,824.25
|
|
20090514,828.5
|
|
20090515,822
|
|
20090518,846
|
|
20090519,845.5
|
|
20090520,839
|
|
20090521,827.75
|
|
20090522,824
|
|
20090526,847.75
|
|
20090527,831.5
|
|
20090528,844
|
|
20090529,857
|
|
20090601,878
|
|
20090602,881.5
|
|
20090603,870.75
|
|
20090604,879.5
|
|
20090605,879.5
|
|
20090608,877.75
|
|
20090609,878.5
|
|
20090610,880.25
|
|
20090611,882
|
|
20090612,884.5
|
|
20090615,863.25
|
|
20090616,851.5
|
|
20090617,849
|
|
20090618,857
|
|
20090619,859.5
|
|
20090622,832.25
|
|
20090623,834
|
|
20090624,841.75
|
|
20090625,860.25
|
|
20090626,857.75
|
|
20090629,865
|
|
20090630,859.25
|
|
20090701,863
|
|
20090702,837
|
|
20090706,839.25
|
|
20090707,823
|
|
20090708,817.5
|
|
20090709,822.75
|
|
20090710,818
|
|
20090713,839.25
|
|
20090714,845.25
|
|
20090715,871
|
|
20090716,879.5
|
|
20090717,880.75
|
|
20090720,892.75
|
|
20090721,897.25
|
|
20090722,893.25
|
|
20090723,912.75
|
|
20090724,921.5
|
|
20090727,923.75
|
|
20090728,919.75
|
|
20090729,918.75
|
|
20090730,926
|
|
20090731,928.25
|
|
20090803,944.5
|
|
20090804,948.5
|
|
20090805,944.5
|
|
20090806,938.75
|
|
20090807,950.25
|
|
20090810,951.25
|
|
20090811,936.75
|
|
20090812,946
|
|
20090813,957.25
|
|
20090814,949.5
|
|
20090817,922
|
|
20090818,933.25
|
|
20090819,940.75
|
|
20090820,948.5
|
|
20090821,969
|
|
20090824,968.25
|
|
20090825,969.75
|
|
20090826,970.5
|
|
20090827,973
|
|
20090828,971.25
|
|
20090831,963.5
|
|
20090901,940.25
|
|
20090902,938
|
|
20090903,945.5
|
|
20090904,957.75
|
|
20090908,968.75
|
|
20090909,976.5
|
|
20090910,986
|
|
20090911,985.75
|
|
20090914,992
|
|
20090915,994.5
|
|
20090916,1012
|
|
20090917,1011.25
|
|
20090918,1009.5
|
|
20090921,1009
|
|
20090922,1015.75
|
|
20090923,1007.5
|
|
20090924,992.75
|
|
20090925,989.5
|
|
20090928,1007.5
|
|
20090929,1003.25
|
|
20090930,1001.5
|
|
20091001,976
|
|
20091002,970.25
|
|
20091005,985
|
|
20091006,997
|
|
20091007,1002
|
|
20091008,1012.25
|
|
20091009,1016.5
|
|
20091012,1020
|
|
20091013,1017.25
|
|
20091014,1036.25
|
|
20091015,1038.25
|
|
20091016,1030.5
|
|
20091019,1039.5
|
|
20091020,1038
|
|
20091021,1026.5
|
|
20091022,1039.25
|
|
20091023,1025.5
|
|
20091026,1015
|
|
20091027,1009
|
|
20091028,987
|
|
20091029,1010
|
|
20091030,981.5
|
|
20091102,987.5
|
|
20091103,990.25
|
|
20091104,995.5
|
|
20091105,1011.75
|
|
20091106,1014.75
|
|
20091109,1040.25
|
|
20091110,1040.5
|
|
20091111,1044.75
|
|
20091112,1035.75
|
|
20091113,1040
|
|
20091116,1054.75
|
|
20091117,1056
|
|
20091118,1057
|
|
20091119,1042.75
|
|
20091120,1038.5
|
|
20091123,1052.25
|
|
20091124,1051.5
|
|
20091125,1057.5
|
|
20091127,1038
|
|
20091130,1043.25
|
|
20091201,1057
|
|
20091202,1056.5
|
|
20091203,1046.5
|
|
20091204,1056.5
|
|
20091207,1052.25
|
|
20091208,1038.5
|
|
20091209,1044.5
|
|
20091210,1050.75
|
|
20091211,1056.75
|
|
20091214,1062
|
|
20091215,1057.5
|
|
20091216,1059.25
|
|
20091217,1047.75
|
|
20091218,1051.25
|
|
20091221,1061.75
|
|
20091222,1067
|
|
20091223,1069
|
|
20091224,1075.5
|
|
20091228,1076.5
|
|
20091229,1075.25
|
|
20091230,1075.5
|
|
20091231,1064.25
|
|
20100104,1082.25
|
|
20100105,1085.75
|
|
20100106,1086.5
|
|
20100107,1091
|
|
20100108,1095
|
|
20100111,1096
|
|
20100112,1087.5
|
|
20100113,1095
|
|
20100114,1098.75
|
|
20100115,1085.75
|
|
20100119,1099.25
|
|
20100120,1087.5
|
|
20100121,1064.5
|
|
20100122,1044.5
|
|
20100125,1046
|
|
20100126,1040.75
|
|
20100127,1048
|
|
20100128,1032.75
|
|
20100129,1024
|
|
20100201,1039.75
|
|
20100202,1050.75
|
|
20100203,1050
|
|
20100204,1015.25
|
|
20100205,1013.25
|
|
20100208,1009.5
|
|
20100209,1019.75
|
|
20100210,1016.75
|
|
20100211,1030
|
|
20100212,1032.5
|
|
20100216,1046.75
|
|
20100217,1053
|
|
20100218,1059
|
|
20100219,1059.75
|
|
20100222,1061
|
|
20100223,1050.75
|
|
20100224,1057
|
|
20100225,1055.75
|
|
20100226,1057
|
|
20100301,1068
|
|
20100302,1071
|
|
20100303,1072
|
|
20100304,1075.75
|
|
20100305,1090
|
|
20100308,1090.5
|
|
20100309,1094
|
|
20100310,1099.25
|
|
20100311,1104.25
|
|
20100312,1104.75
|
|
20100315,1104
|
|
20100316,1113
|
|
20100317,1119.25
|
|
20100318,1119.5
|
|
20100319,1114.5
|
|
20100322,1120.25
|
|
20100323,1127.75
|
|
20100324,1122.75
|
|
20100325,1121
|
|
20100326,1121.75
|
|
20100329,1127
|
|
20100330,1127.75
|
|
20100331,1123.5
|
|
20100401,1132
|
|
20100405,1141.25
|
|
20100406,1144
|
|
20100407,1137.25
|
|
20100408,1142
|
|
20100409,1150.75
|
|
20100412,1150.75
|
|
20100413,1151.25
|
|
20100414,1164.75
|
|
20100415,1166.75
|
|
20100416,1148.5
|
|
20100419,1153.75
|
|
20100420,1163.75
|
|
20100421,1158.75
|
|
20100422,1160
|
|
20100423,1170.5
|
|
20100426,1166.5
|
|
20100427,1139.25
|
|
20100428,1148.25
|
|
20100429,1163.5
|
|
20100430,1141.75
|
|
20100503,1156.75
|
|
20100504,1130.75
|
|
20100505,1122.25
|
|
20100506,1080.75
|
|
20100507,1065.25
|
|
20100510,1114.75
|
|
20100511,1110.5
|
|
20100512,1128
|
|
20100513,1115
|
|
20100514,1093.5
|
|
20100517,1092.75
|
|
20100518,1077
|
|
20100519,1068.25
|
|
20100520,1028.25
|
|
20100521,1042.75
|
|
20100524,1029.25
|
|
20100525,1031.25
|
|
20100526,1019.5
|
|
20100527,1059.25
|
|
20100528,1046.75
|
|
20100601,1027.75
|
|
20100602,1055.25
|
|
20100603,1061.75
|
|
20100604,1024.25
|
|
20100607,1006.25
|
|
20100608,1017.5
|
|
20100609,1013
|
|
20100610,1041.25
|
|
20100611,1046.75
|
|
20100614,1048
|
|
20100615,1071
|
|
20100616,1071.25
|
|
20100617,1073.5
|
|
20100618,1072
|
|
20100621,1072.25
|
|
20100622,1052.25
|
|
20100623,1049.25
|
|
20100624,1032.25
|
|
20100625,1036.5
|
|
20100628,1032.75
|
|
20100629,997
|
|
20100630,988.25
|
|
20100701,983.5
|
|
20100702,976
|
|
20100706,986
|
|
20100707,1021
|
|
20100708,1028.75
|
|
20100709,1034.25
|
|
20100712,1038.25
|
|
20100713,1051.5
|
|
20100714,1052.75
|
|
20100715,1052.25
|
|
20100716,1024.75
|
|
20100719,1025.5
|
|
20100720,1041.75
|
|
20100721,1025.75
|
|
20100722,1049.5
|
|
20100723,1062.25
|
|
20100726,1071.25
|
|
20100727,1072.75
|
|
20100728,1063.75
|
|
20100729,1058.75
|
|
20100730,1060
|
|
20100802,1083.5
|
|
20100803,1080
|
|
20100804,1086.25
|
|
20100805,1085.25
|
|
20100806,1081.25
|
|
20100809,1087.25
|
|
20100810,1081.5
|
|
20100811,1046.75
|
|
20100812,1041
|
|
20100813,1037.75
|
|
20100816,1038.75
|
|
20100817,1050.75
|
|
20100818,1048.5
|
|
20100819,1033
|
|
20100820,1032.75
|
|
20100823,1027.25
|
|
20100824,1011.5
|
|
20100825,1016.25
|
|
20100826,1006.5
|
|
20100827,1025.5
|
|
20100830,1006.75
|
|
20100831,1010
|
|
20100901,1043.5
|
|
20100902,1051.25
|
|
20100903,1065.25
|
|
20100907,1053
|
|
20100908,1061.5
|
|
20100909,1064.5
|
|
20100910,1072
|
|
20100913,1083.25
|
|
20100914,1082.75
|
|
20100915,1087.75
|
|
20100916,1089.5
|
|
20100917,1086.75
|
|
20100920,1103.5
|
|
20100921,1101.75
|
|
20100922,1096.75
|
|
20100923,1087.5
|
|
20100924,1110.25
|
|
20100927,1104.75
|
|
20100928,1108.75
|
|
20100929,1108
|
|
20100930,1103.75
|
|
20101001,1109.25
|
|
20101004,1101.75
|
|
20101005,1121.75
|
|
20101006,1122.75
|
|
20101007,1123.5
|
|
20101008,1127.5
|
|
20101011,1129.25
|
|
20101012,1131.5
|
|
20101013,1141.25
|
|
20101014,1140.5
|
|
20101015,1142
|
|
20101018,1145.25
|
|
20101019,1130.75
|
|
20101020,1141.75
|
|
20101021,1142.75
|
|
20101022,1147.75
|
|
20101025,1149.75
|
|
20101026,1149.75
|
|
20101027,1145.75
|
|
20101028,1146.25
|
|
20101029,1146.75
|
|
20101101,1150
|
|
20101102,1159.75
|
|
20101103,1164.25
|
|
20101104,1185.5
|
|
20101105,1189
|
|
20101108,1187
|
|
20101109,1178
|
|
20101110,1181
|
|
20101111,1178
|
|
20101112,1162.5
|
|
20101115,1162.75
|
|
20101116,1141.75
|
|
20101117,1144.5
|
|
20101118,1164.75
|
|
20101119,1165.25
|
|
20101122,1165
|
|
20101123,1145.25
|
|
20101124,1163.5
|
|
20101126,1150.25
|
|
20101129,1153.5
|
|
20101130,1146.5
|
|
20101201,1171.5
|
|
20101202,1189.75
|
|
20101203,1190.5
|
|
20101206,1189
|
|
20101207,1190.25
|
|
20101208,1196
|
|
20101209,1200.25
|
|
20101210,1208.25
|
|
20101213,1208.5
|
|
20101214,1209
|
|
20101215,1204.25
|
|
20101216,1210.75
|
|
20101217,1210.75
|
|
20101220,1213.5
|
|
20101221,1223
|
|
20101222,1226.75
|
|
20101223,1225.25
|
|
20101227,1225.5
|
|
20101228,1226.25
|
|
20101229,1228
|
|
20101230,1226.75
|
|
20101231,1225.25
|
|
20110103,1237.5
|
|
20110104,1237.5
|
|
20110105,1244
|
|
20110106,1242.5
|
|
20110107,1239.75
|
|
20110110,1237.75
|
|
20110111,1242.75
|
|
20110112,1255.75
|
|
20110113,1253.5
|
|
20110114,1261.75
|
|
20110118,1267
|
|
20110119,1250.75
|
|
20110120,1248.5
|
|
20110121,1252
|
|
20110124,1260.75
|
|
20110125,1259.75
|
|
20110126,1265.75
|
|
20110127,1268
|
|
20110128,1243.75
|
|
20110131,1254.75
|
|
20110201,1275
|
|
20110202,1272.25
|
|
20110203,1275.5
|
|
20110204,1279.5
|
|
20110207,1288
|
|
20110208,1294
|
|
20110209,1291.5
|
|
20110210,1291
|
|
20110211,1299.5
|
|
20110214,1300
|
|
20110215,1298.5
|
|
20110216,1305.25
|
|
20110217,1310
|
|
20110218,1314.75
|
|
20110222,1286.75
|
|
20110223,1277.75
|
|
20110224,1275
|
|
20110225,1291
|
|
20110228,1298.25
|
|
20110301,1273.25
|
|
20110302,1278
|
|
20110303,1302
|
|
20110304,1292.5
|
|
20110307,1281.25
|
|
20110308,1292.25
|
|
20110309,1287.75
|
|
20110310,1266.75
|
|
20110311,1278.5
|
|
20110314,1267.75
|
|
20110315,1252.5
|
|
20110316,1231.25
|
|
20110317,1246
|
|
20110318,1251.5
|
|
20110321,1270.25
|
|
20110322,1265.5
|
|
20110323,1269.25
|
|
20110324,1282.5
|
|
20110325,1287.25
|
|
20110328,1279.5
|
|
20110329,1293.75
|
|
20110330,1301.25
|
|
20110331,1298.25
|
|
20110401,1305
|
|
20110404,1306.5
|
|
20110405,1304
|
|
20110406,1306.25
|
|
20110407,1305.75
|
|
20110408,1301
|
|
20110411,1296.75
|
|
20110412,1285.5
|
|
20110413,1286
|
|
20110414,1287.5
|
|
20110415,1296
|
|
20110418,1278.25
|
|
20110419,1285.75
|
|
20110420,1305.5
|
|
20110421,1308.25
|
|
20110425,1308
|
|
20110426,1318.25
|
|
20110427,1328.25
|
|
20110428,1332.25
|
|
20110429,1337
|
|
20110502,1335
|
|
20110503,1329.25
|
|
20110504,1320.25
|
|
20110505,1312.25
|
|
20110506,1311.75
|
|
20110509,1320
|
|
20110510,1331
|
|
20110511,1316
|
|
20110512,1324.75
|
|
20110513,1311.25
|
|
20110516,1302.75
|
|
20110517,1302.75
|
|
20110518,1315.75
|
|
20110519,1319
|
|
20110520,1305
|
|
20110523,1292.5
|
|
20110524,1290.75
|
|
20110525,1293.75
|
|
20110526,1303.75
|
|
20110527,1307.25
|
|
20110531,1321.25
|
|
20110601,1289.25
|
|
20110602,1289.75
|
|
20110603,1273.5
|
|
20110606,1262.25
|
|
20110607,1262
|
|
20110608,1254.5
|
|
20110609,1265
|
|
20110610,1246.75
|
|
20110613,1249.25
|
|
20110614,1267.5
|
|
20110615,1243
|
|
20110616,1246.5
|
|
20110617,1249
|
|
20110620,1256.75
|
|
20110621,1271
|
|
20110622,1262.75
|
|
20110623,1260
|
|
20110624,1247
|
|
20110627,1259.25
|
|
20110628,1277.5
|
|
20110629,1287.25
|
|
20110630,1298.5
|
|
20110701,1317.75
|
|
20110705,1319.75
|
|
20110706,1318.75
|
|
20110707,1334.75
|
|
20110708,1324.75
|
|
20110711,1301.5
|
|
20110712,1293.75
|
|
20110713,1295.25
|
|
20110714,1289.75
|
|
20110715,1298
|
|
20110718,1283.5
|
|
20110719,1304.25
|
|
20110720,1304.25
|
|
20110721,1325.5
|
|
20110722,1324
|
|
20110725,1316.5
|
|
20110726,1309.25
|
|
20110727,1282
|
|
20110728,1279.75
|
|
20110729,1271.5
|
|
20110801,1262.75
|
|
20110802,1230.25
|
|
20110803,1237.5
|
|
20110804,1181.75
|
|
20110805,1180.75
|
|
20110808,1094.25
|
|
20110809,1154.75
|
|
20110810,1106.5
|
|
20110811,1151.5
|
|
20110812,1159.75
|
|
20110815,1181.5
|
|
20110816,1175.25
|
|
20110817,1173
|
|
20110818,1126.5
|
|
20110819,1107
|
|
20110822,1106.25
|
|
20110823,1141.5
|
|
20110824,1155
|
|
20110825,1140.5
|
|
20110826,1159
|
|
20110829,1191
|
|
20110830,1187.75
|
|
20110831,1200.75
|
|
20110901,1184.25
|
|
20110902,1152.25
|
|
20110906,1147.5
|
|
20110907,1182.25
|
|
20110908,1169
|
|
20110909,1141.25
|
|
20110912,1146.25
|
|
20110913,1154.25
|
|
20110914,1171.25
|
|
20110915,1193.25
|
|
20110916,1200.75
|
|
20110919,1186.75
|
|
20110920,1185
|
|
20110921,1144.75
|
|
20110922,1112.5
|
|
20110923,1118.75
|
|
20110926,1147.5
|
|
20110927,1158.5
|
|
20110928,1137.75
|
|
20110929,1145.25
|
|
20110930,1115
|
|
20111003,1075.25
|
|
20111004,1102.5
|
|
20111005,1124
|
|
20111006,1146.5
|
|
20111007,1144
|
|
20111010,1180
|
|
20111011,1178.5
|
|
20111012,1187.25
|
|
20111013,1187
|
|
20111014,1208.25
|
|
20111017,1183
|
|
20111018,1212
|
|
20111019,1195.5
|
|
20111020,1199
|
|
20111021,1224.25
|
|
20111024,1236
|
|
20111025,1213.5
|
|
20111026,1226.5
|
|
20111027,1271.5
|
|
20111028,1270
|
|
20111031,1238.25
|
|
20111101,1213.5
|
|
20111102,1223.25
|
|
20111103,1244.75
|
|
20111104,1240
|
|
20111107,1246.5
|
|
20111108,1262.25
|
|
20111109,1214.5
|
|
20111110,1226.5
|
|
20111111,1250.5
|
|
20111114,1241.5
|
|
20111115,1243
|
|
20111116,1220
|
|
20111117,1203.75
|
|
20111118,1203
|
|
20111121,1179.75
|
|
20111122,1171.75
|
|
20111123,1149
|
|
20111125,1142.5
|
|
20111128,1180
|
|
20111129,1185.5
|
|
20111130,1235
|
|
20111201,1232.5
|
|
20111202,1232.5
|
|
20111205,1244
|
|
20111206,1244
|
|
20111207,1253.5
|
|
20111208,1225.5
|
|
20111209,1248.25
|
|
20111212,1224.5
|
|
20111213,1215.5
|
|
20111214,1201.5
|
|
20111215,1207
|
|
20111216,1206.25
|
|
20111219,1194.25
|
|
20111220,1231.25
|
|
20111221,1231.5
|
|
20111222,1244.25
|
|
20111223,1255.5
|
|
20111227,1255.5
|
|
20111228,1239.75
|
|
20111229,1252.75
|
|
20111230,1247.75
|
|
20120103,1267.25
|
|
20120104,1268.25
|
|
20120105,1268.25
|
|
20120106,1269.5
|
|
20120109,1270.75
|
|
20120110,1281.25
|
|
20120111,1283.5
|
|
20120112,1287
|
|
20120113,1284.25
|
|
20120117,1284.5
|
|
20120118,1297.5
|
|
20120119,1305.75
|
|
20120120,1306
|
|
20120123,1306.25
|
|
20120124,1306.75
|
|
20120125,1315.5
|
|
20120126,1310.5
|
|
20120127,1307.75
|
|
20120130,1304.25
|
|
20120131,1303.5
|
|
20120201,1315
|
|
20120202,1318
|
|
20120203,1334.25
|
|
20120206,1334.25
|
|
20120207,1340
|
|
20120208,1342.25
|
|
20120209,1343.5
|
|
20120210,1335.75
|
|
20120213,1344.25
|
|
20120214,1343
|
|
20120215,1337.5
|
|
20120216,1350
|
|
20120217,1355
|
|
20120221,1355.25
|
|
20120222,1351.25
|
|
20120223,1358.25
|
|
20120224,1358.5
|
|
20120227,1362.5
|
|
20120228,1366.75
|
|
20120229,1359.75
|
|
20120301,1369.75
|
|
20120302,1364
|
|
20120305,1359.75
|
|
20120306,1337.25
|
|
20120307,1347
|
|
20120308,1360.5
|
|
20120309,1366.75
|
|
20120312,1366.75
|
|
20120313,1390.75
|
|
20120314,1388.75
|
|
20120315,1396
|
|
20120316,1398.5
|
|
20120319,1404
|
|
20120320,1400
|
|
20120321,1397.5
|
|
20120322,1389
|
|
20120323,1394
|
|
20120326,1415
|
|
20120327,1406.5
|
|
20120328,1400.25
|
|
20120329,1398.25
|
|
20120330,1403.25
|
|
20120402,1412.5
|
|
20120403,1408.75
|
|
20120404,1393.25
|
|
20120405,1390.25
|
|
20120406,1390.25
|
|
20120409,1375
|
|
20120410,1357
|
|
20120411,1364
|
|
20120412,1386
|
|
20120413,1365
|
|
20120416,1364
|
|
20120417,1383.5
|
|
20120418,1378.25
|
|
20120419,1372.5
|
|
20120420,1375.25
|
|
20120423,1362.75
|
|
20120424,1370
|
|
20120425,1387.25
|
|
20120426,1396.75
|
|
20120427,1398.5
|
|
20120430,1393.5
|
|
20120501,1400.5
|
|
20120502,1397.5
|
|
20120503,1386
|
|
20120504,1362.5
|
|
20120507,1365.75
|
|
20120508,1358.5
|