7806 lines
472 KiB
Plaintext
7806 lines
472 KiB
Plaintext
Date,Open,High,Low,Close,Volume,Adj Close
|
|
2017-02-24,64.529999,64.800003,64.139999,64.620003,21705200,64.620003
|
|
2017-02-23,64.419998,64.730003,64.190002,64.620003,20235200,64.620003
|
|
2017-02-22,64.330002,64.389999,64.050003,64.360001,19259700,64.360001
|
|
2017-02-21,64.610001,64.949997,64.449997,64.489998,19384900,64.489998
|
|
2017-02-17,64.470001,64.690002,64.300003,64.620003,21234600,64.620003
|
|
2017-02-16,64.739998,65.239998,64.440002,64.519997,20524700,64.519997
|
|
2017-02-15,64.50,64.57,64.160004,64.529999,16917000,64.529999
|
|
2017-02-14,64.410004,64.720001,64.019997,64.57,23065900,64.57
|
|
2017-02-13,64.239998,64.860001,64.129997,64.720001,22920100,64.33
|
|
2017-02-10,64.25,64.300003,63.98,64.00,18170700,63.614338
|
|
2017-02-09,63.52,64.440002,63.32,64.059998,22644400,63.673974
|
|
2017-02-08,63.57,63.810001,63.220001,63.34,18096400,62.958315
|
|
2017-02-07,63.740002,63.779999,63.23,63.43,20277200,63.047773
|
|
2017-02-06,63.50,63.650002,63.139999,63.639999,19796400,63.256507
|
|
2017-02-03,63.50,63.700001,63.07,63.68,30301800,63.296267
|
|
2017-02-02,63.25,63.41,62.75,63.169998,45827000,62.789338
|
|
2017-02-01,64.360001,64.620003,63.470001,63.580002,39671500,63.196871
|
|
2017-01-31,64.860001,65.150002,64.260002,64.650002,25270500,64.260423
|
|
2017-01-30,65.690002,65.790001,64.800003,65.129997,31651400,64.737526
|
|
2017-01-27,65.389999,65.910004,64.889999,65.779999,44818000,65.38361
|
|
2017-01-26,64.120003,64.540001,63.549999,64.269997,43554600,63.882708
|
|
2017-01-25,63.950001,64.099998,63.450001,63.68,23672700,63.296267
|
|
2017-01-24,63.200001,63.740002,62.939999,63.52,24672900,63.137231
|
|
2017-01-23,62.700001,63.119999,62.57,62.959999,23097600,62.580604
|
|
2017-01-20,62.669998,62.82,62.369999,62.740002,30213500,62.361932
|
|
2017-01-19,62.240002,62.98,62.200001,62.299999,18451700,61.924581
|
|
2017-01-18,62.669998,62.700001,62.119999,62.50,19670100,62.123377
|
|
2017-01-17,62.68,62.700001,62.029999,62.529999,20664000,62.153195
|
|
2017-01-13,62.619999,62.869999,62.349998,62.700001,19422300,62.322172
|
|
2017-01-12,63.060001,63.400002,61.950001,62.610001,20968200,62.232715
|
|
2017-01-11,62.610001,63.23,62.43,63.189999,21517300,62.809218
|
|
2017-01-10,62.73,63.07,62.279999,62.619999,18593000,62.242653
|
|
2017-01-09,62.759998,63.080002,62.540001,62.639999,20256600,62.262533
|
|
2017-01-06,62.299999,63.150002,62.040001,62.84,19922900,62.461328
|
|
2017-01-05,62.189999,62.66,62.029999,62.299999,24876000,61.924581
|
|
2017-01-04,62.48,62.75,62.119999,62.299999,21340000,61.924581
|
|
2017-01-03,62.790001,62.84,62.130001,62.580002,20694100,62.202897
|
|
2016-12-30,62.959999,62.990002,62.029999,62.139999,25579900,61.765546
|
|
2016-12-29,62.860001,63.200001,62.73,62.900002,10250600,62.520968
|
|
2016-12-28,63.400002,63.400002,62.830002,62.990002,14653300,62.610426
|
|
2016-12-27,63.209999,64.07,63.209999,63.279999,11763200,62.898675
|
|
2016-12-23,63.450001,63.540001,62.799999,63.240002,12403800,62.858919
|
|
2016-12-22,63.84,64.099998,63.41,63.549999,22176600,63.167049
|
|
2016-12-21,63.43,63.700001,63.119999,63.540001,17096300,63.157111
|
|
2016-12-20,63.689999,63.799999,63.029999,63.540001,26028400,63.157111
|
|
2016-12-19,62.560001,63.77,62.419998,63.619999,34338200,63.236627
|
|
2016-12-16,62.950001,62.950001,62.119999,62.299999,42453100,61.924581
|
|
2016-12-15,62.700001,63.150002,62.299999,62.580002,27669900,62.202897
|
|
2016-12-14,63.00,63.450001,62.529999,62.68,30352700,62.302293
|
|
2016-12-13,62.50,63.419998,62.240002,62.98,35718900,62.600484
|
|
2016-12-12,61.82,62.299999,61.720001,62.169998,20198100,61.795364
|
|
2016-12-09,61.18,61.990002,61.130001,61.970001,27349400,61.596572
|
|
2016-12-08,61.299999,61.580002,60.84,61.009998,21220800,60.642354
|
|
2016-12-07,60.009998,61.380001,59.799999,61.369999,30809000,61.000185
|
|
2016-12-06,60.43,60.459999,59.799999,59.950001,19907000,59.588744
|
|
2016-12-05,59.700001,60.59,59.560001,60.220001,23552700,59.857117
|
|
2016-12-02,59.080002,59.470001,58.799999,59.25,25515700,58.892961
|
|
2016-12-01,60.110001,60.150002,58.939999,59.200001,34542100,58.843263
|
|
2016-11-30,60.860001,61.18,60.220001,60.259998,34655400,59.896873
|
|
2016-11-29,60.650002,61.41,60.52,61.09,22366700,60.721874
|
|
2016-11-28,60.34,61.02,60.209999,60.610001,20732600,60.244767
|
|
2016-11-25,60.299999,60.529999,60.130001,60.529999,8409600,60.165247
|
|
2016-11-23,61.009998,61.099998,60.25,60.400002,21848900,60.036033
|
|
2016-11-22,60.98,61.259998,60.810001,61.119999,23206700,60.751692
|
|
2016-11-21,60.50,60.970001,60.419998,60.860001,19652600,60.49326
|
|
2016-11-18,60.779999,61.139999,60.299999,60.349998,27686300,59.986331
|
|
2016-11-17,60.41,60.950001,59.970001,60.639999,32132700,60.274585
|
|
2016-11-16,58.939999,59.66,58.810001,59.650002,27332500,59.290552
|
|
2016-11-15,58.330002,59.490002,58.32,58.869999,35904100,58.51525
|
|
2016-11-14,59.02,59.080002,57.279999,58.119999,41328400,57.38212
|
|
2016-11-11,58.23,59.119999,58.009998,59.02,38767800,58.270695
|
|
2016-11-10,60.48,60.490002,57.630001,58.700001,57822400,57.954758
|
|
2016-11-09,60.00,60.59,59.200001,60.169998,49632500,59.406093
|
|
2016-11-08,60.549999,60.779999,60.150002,60.470001,22935400,59.702287
|
|
2016-11-07,59.779999,60.52,59.779999,60.419998,31664800,59.652919
|
|
2016-11-04,58.650002,59.279999,58.52,58.709999,28697000,57.964629
|
|
2016-11-03,59.529999,59.639999,59.110001,59.209999,21600400,58.458281
|
|
2016-11-02,59.82,59.93,59.299999,59.43,22147000,58.67549
|
|
2016-11-01,59.970001,60.02,59.25,59.799999,24533000,59.040791
|
|
2016-10-31,60.16,60.419998,59.919998,59.919998,26434700,59.159266
|
|
2016-10-28,60.009998,60.52,59.580002,59.869999,33574700,59.109902
|
|
2016-10-27,60.610001,60.830002,60.09,60.099998,28479900,59.336982
|
|
2016-10-26,60.810001,61.200001,60.470001,60.630001,29911600,59.860255
|
|
2016-10-25,60.849998,61.369999,60.799999,60.990002,35137200,60.215685
|
|
2016-10-24,59.939999,61.00,59.93,61.00,54067000,60.225557
|
|
2016-10-21,60.279999,60.450001,59.490002,59.66,80032200,58.902569
|
|
2016-10-20,57.50,57.52,56.66,57.25,49455600,56.523166
|
|
2016-10-19,57.470001,57.84,57.400002,57.529999,22878400,56.79961
|
|
2016-10-18,57.529999,57.950001,57.41,57.66,19149500,56.927961
|
|
2016-10-17,57.360001,57.459999,56.869999,57.220001,23830000,56.493548
|
|
2016-10-14,57.119999,57.740002,57.119999,57.419998,27402500,56.691006
|
|
2016-10-13,56.700001,57.299999,56.32,56.919998,25313700,56.197354
|
|
2016-10-12,57.110001,57.27,56.400002,57.110001,22177500,56.384944
|
|
2016-10-11,57.889999,58.02,56.889999,57.189999,26497400,56.463926
|
|
2016-10-10,57.91,58.389999,57.869999,58.040001,18196500,57.303137
|
|
2016-10-07,57.849998,57.98,57.419998,57.799999,20089000,57.066183
|
|
2016-10-06,57.740002,57.860001,57.279999,57.740002,16212600,57.006947
|
|
2016-10-05,57.290001,57.959999,57.259998,57.639999,16726400,56.908214
|
|
2016-10-04,57.27,57.599998,56.970001,57.240002,20085900,56.513295
|
|
2016-10-03,57.41,57.549999,57.060001,57.419998,19189500,56.691006
|
|
2016-09-30,57.57,57.77,57.34,57.599998,29910800,56.868721
|
|
2016-09-29,57.810001,58.169998,57.209999,57.400002,25463500,56.671263
|
|
2016-09-28,57.880001,58.060001,57.669998,58.029999,20536400,57.293262
|
|
2016-09-27,56.93,58.060001,56.68,57.950001,28065100,57.21428
|
|
2016-09-26,57.080002,57.139999,56.830002,56.900002,21688700,56.177611
|
|
2016-09-23,57.869999,57.91,57.380001,57.43,19955300,56.700881
|
|
2016-09-22,57.919998,58.00,57.630001,57.82,19822200,57.085929
|
|
2016-09-21,57.509998,57.849998,57.080002,57.759998,33707300,57.02669
|
|
2016-09-20,57.349998,57.349998,56.75,56.810001,17384000,56.088754
|
|
2016-09-19,57.27,57.75,56.849998,56.93,20937100,56.207229
|
|
2016-09-16,57.630001,57.630001,56.75,57.25,44607000,56.523166
|
|
2016-09-15,56.150002,57.349998,55.98,57.189999,26847000,56.463926
|
|
2016-09-14,56.389999,56.630001,56.029999,56.259998,24062500,55.545733
|
|
2016-09-13,56.50,56.650002,56.049999,56.529999,30130200,55.812306
|
|
2016-09-12,56.00,57.209999,55.610001,57.049999,29303000,56.325704
|
|
2016-09-09,56.790001,57.52,56.209999,56.209999,35113900,55.496369
|
|
2016-09-08,57.630001,57.790001,57.18,57.43,20146100,56.700881
|
|
2016-09-07,57.470001,57.84,57.41,57.66,17493400,56.927961
|
|
2016-09-06,57.779999,57.799999,57.209999,57.610001,16278400,56.878596
|
|
2016-09-02,57.669998,58.189999,57.419998,57.669998,18900500,56.937832
|
|
2016-09-01,57.009998,57.82,57.009998,57.59,26075400,56.85885
|
|
2016-08-31,57.650002,57.799999,57.299999,57.459999,20860300,56.730499
|
|
2016-08-30,57.98,58.189999,57.610001,57.889999,16930200,57.15504
|
|
2016-08-29,58.18,58.599998,58.099998,58.099998,16417200,57.362373
|
|
2016-08-26,58.279999,58.700001,57.689999,58.029999,20971200,57.293262
|
|
2016-08-25,57.880001,58.290001,57.779999,58.169998,18552600,57.431484
|
|
2016-08-24,57.799999,58.040001,57.720001,57.950001,18151500,57.21428
|
|
2016-08-23,57.900002,58.18,57.849998,57.889999,18732400,57.15504
|
|
2016-08-22,57.599998,57.75,57.259998,57.669998,15221900,56.937832
|
|
2016-08-19,57.43,57.73,57.200001,57.619999,17271000,56.888468
|
|
2016-08-18,57.419998,57.700001,57.27,57.599998,14214300,56.868721
|
|
2016-08-17,57.540001,57.68,57.23,57.560001,18856400,56.829232
|
|
2016-08-16,57.610001,57.619999,57.27,57.439999,20523500,56.710753
|
|
2016-08-15,58.009998,58.50,57.959999,58.119999,19283900,57.026691
|
|
2016-08-12,58.029999,58.189999,57.619999,57.939999,21655200,56.850076
|
|
2016-08-11,58.029999,58.450001,58.029999,58.299999,18162300,57.203305
|
|
2016-08-10,58.16,58.32,57.82,58.02,15756900,56.928573
|
|
2016-08-09,58.169998,58.50,58.02,58.200001,16920700,57.105187
|
|
2016-08-08,58.060001,58.09,57.779999,58.060001,19473500,56.967822
|
|
2016-08-05,57.650002,58.209999,57.450001,57.959999,29335200,56.8697
|
|
2016-08-04,56.799999,57.52,56.669998,57.389999,26587700,56.310423
|
|
2016-08-03,56.68,57.110001,56.490002,56.970001,22075600,55.898326
|
|
2016-08-02,56.849998,56.900002,56.310001,56.580002,35122000,55.515663
|
|
2016-08-01,56.599998,56.75,56.139999,56.580002,26003400,55.515663
|
|
2016-07-29,56.259998,56.759998,56.049999,56.68,30558700,55.61378
|
|
2016-07-28,56.00,56.369999,55.720001,56.209999,37550400,55.15262
|
|
2016-07-27,56.610001,56.799999,56.110001,56.189999,32327500,55.132996
|
|
2016-07-26,56.52,57.290001,56.509998,56.759998,28079000,55.692273
|
|
2016-07-25,56.470001,56.740002,56.259998,56.73,25610600,55.662839
|
|
2016-07-22,56.080002,56.630001,55.779999,56.57,32157200,55.505849
|
|
2016-07-21,55.98,56.23,55.759998,55.799999,32776700,54.750333
|
|
2016-07-20,56.150002,56.84,55.529999,55.91,89893300,54.858264
|
|
2016-07-19,53.709999,53.900002,52.93,53.09,53336500,52.091312
|
|
2016-07-18,53.700001,54.34,53.549999,53.959999,31433900,52.944945
|
|
2016-07-15,53.950001,54.00,53.209999,53.700001,32024400,52.689838
|
|
2016-07-14,53.84,53.990002,53.580002,53.740002,24545500,52.729086
|
|
2016-07-13,53.560001,53.860001,53.18,53.509998,25356800,52.50341
|
|
2016-07-12,52.939999,53.400002,52.790001,53.209999,27317600,52.209054
|
|
2016-07-11,52.50,52.830002,52.470001,52.59,22269200,51.600718
|
|
2016-07-08,51.73,52.360001,51.549999,52.299999,28391000,51.316172
|
|
2016-07-07,51.419998,51.610001,51.07,51.380001,19585200,50.41348
|
|
2016-07-06,50.779999,51.540001,50.389999,51.380001,28167500,50.41348
|
|
2016-07-05,50.830002,51.279999,50.740002,51.169998,24806400,50.207428
|
|
2016-07-01,51.130001,51.720001,51.07,51.16,21400400,50.197618
|
|
2016-06-30,50.720001,51.299999,50.50,51.169998,28527800,50.207428
|
|
2016-06-29,49.91,50.720001,49.799999,50.540001,31304000,49.589282
|
|
2016-06-28,48.919998,49.470001,48.669998,49.439999,38140700,48.509972
|
|
2016-06-27,49.099998,49.150002,48.040001,48.43,50216300,47.518973
|
|
2016-06-24,49.810001,50.939999,49.52,49.830002,133503000,48.892638
|
|
2016-06-23,51.279999,52.060001,51.150002,51.91,29028800,50.933509
|
|
2016-06-22,51.080002,51.459999,50.950001,50.990002,28816800,50.030817
|
|
2016-06-21,50.200001,51.43,50.16,51.189999,34097800,50.227052
|
|
2016-06-20,50.639999,50.830002,50.029999,50.07,35607900,49.128122
|
|
2016-06-17,50.41,50.43,49.82,50.130001,45710500,49.186994
|
|
2016-06-16,49.52,50.470001,49.509998,50.389999,31188600,49.442102
|
|
2016-06-15,49.779999,50.119999,49.689999,49.689999,33757600,48.755269
|
|
2016-06-14,49.900002,50.099998,49.57,49.830002,42577100,48.892638
|
|
2016-06-13,49.580002,50.720001,49.060001,50.139999,83217800,49.196805
|
|
2016-06-10,51.049999,52.049999,51.040001,51.48,25833200,50.511598
|
|
2016-06-09,52.00,52.00,51.490002,51.619999,20305700,50.648963
|
|
2016-06-08,52.02,52.439999,51.869999,52.040001,21149400,51.061065
|
|
2016-06-07,52.240002,52.73,52.099998,52.099998,20866800,51.119934
|
|
2016-06-06,51.990002,52.349998,51.889999,52.130001,18243300,51.149372
|
|
2016-06-03,52.380001,52.419998,51.599998,51.790001,23081300,50.815768
|
|
2016-06-02,52.639999,52.740002,51.84,52.48,22840800,51.492786
|
|
2016-06-01,52.439999,52.950001,52.439999,52.849998,25324800,51.855825
|
|
2016-05-31,52.259998,53.00,52.080002,53.00,37653100,52.003005
|
|
2016-05-27,51.919998,52.32,51.77,52.32,17653700,51.335796
|
|
2016-05-26,51.93,51.98,51.360001,51.889999,24335200,50.913885
|
|
2016-05-25,51.919998,52.490002,51.790001,52.119999,24040200,51.139558
|
|
2016-05-24,50.700001,51.709999,50.400002,51.59,34757900,50.619529
|
|
2016-05-23,50.599998,50.68,49.98,50.029999,26118700,49.088873
|
|
2016-05-20,50.48,51.220001,50.400002,50.619999,23905800,49.667775
|
|
2016-05-19,50.470001,50.619999,49.82,50.32,23842400,49.373419
|
|
2016-05-18,50.48,51.139999,50.299999,50.810001,24907500,49.854203
|
|
2016-05-17,51.720001,51.73,50.360001,50.509998,27803500,49.559843
|
|
2016-05-16,50.799999,51.959999,50.75,51.830002,20032000,50.501787
|
|
2016-05-13,51.439999,51.900002,51.040001,51.080002,22592300,49.771007
|
|
2016-05-12,51.200001,51.810001,50.919998,51.509998,24102800,50.189984
|
|
2016-05-11,51.130001,51.779999,51.00,51.049999,24039100,49.741774
|
|
2016-05-10,50.330002,51.099998,50.189999,51.02,22891000,49.712543
|
|
2016-05-09,50.490002,50.59,50.00,50.07,17951600,48.786888
|
|
2016-05-06,49.919998,50.389999,49.66,50.389999,24715600,49.098687
|
|
2016-05-05,49.869999,50.299999,49.73,49.939999,25390700,48.660218
|
|
2016-05-04,49.84,50.060001,49.459999,49.869999,24257600,48.592012
|
|
2016-05-03,50.34,50.41,49.599998,49.779999,26460200,48.504319
|
|
2016-05-02,50.00,50.75,49.779999,50.610001,33114500,49.31305
|
|
2016-04-29,49.349998,50.25,49.349998,49.869999,48411700,48.592012
|
|
2016-04-28,50.619999,50.77,49.560001,49.900002,43134800,48.621246
|
|
2016-04-27,51.48,51.50,50.549999,50.939999,43369300,49.634592
|
|
2016-04-26,52.259998,52.349998,51.09,51.439999,33532600,50.121779
|
|
2016-04-25,51.779999,52.130001,51.630001,52.110001,33226900,50.774611
|
|
2016-04-22,51.91,52.43,50.77,51.779999,126834100,50.453066
|
|
2016-04-21,55.799999,56.23,55.419998,55.779999,38909100,54.35056
|
|
2016-04-20,56.290001,56.50,55.490002,55.59,36195700,54.165431
|
|
2016-04-19,56.630001,56.77,55.68,56.389999,29596800,54.944929
|
|
2016-04-18,55.490002,56.59,55.209999,56.459999,23150300,55.013135
|
|
2016-04-15,55.299999,55.919998,55.110001,55.650002,28793800,54.223894
|
|
2016-04-14,55.220001,55.580002,55.07,55.360001,20877100,53.941325
|
|
2016-04-13,55.119999,55.439999,54.889999,55.349998,20818000,53.931579
|
|
2016-04-12,54.369999,54.779999,53.759998,54.650002,24944300,53.249521
|
|
2016-04-11,54.490002,55.150002,54.299999,54.310001,21414200,52.918234
|
|
2016-04-08,54.669998,55.279999,54.32,54.419998,22167200,53.025412
|
|
2016-04-07,54.869999,54.91,54.23,54.459999,19225100,53.064387
|
|
2016-04-06,54.360001,55.200001,54.209999,55.119999,21188700,53.707474
|
|
2016-04-05,55.189999,55.299999,54.459999,54.560001,19272300,53.161827
|
|
2016-04-04,55.43,55.66,55.00,55.43,18928800,54.009531
|
|
2016-04-01,55.049999,55.610001,54.57,55.57,24399200,54.145943
|
|
2016-03-31,54.950001,55.59,54.860001,55.23,26360500,53.814656
|
|
2016-03-30,54.93,55.639999,54.900002,55.049999,23008300,53.639268
|
|
2016-03-29,53.66,54.860001,53.450001,54.709999,23924300,53.307981
|
|
2016-03-28,54.209999,54.290001,53.330002,53.540001,17025100,52.167966
|
|
2016-03-24,53.84,54.330002,53.73,54.209999,19950000,52.820794
|
|
2016-03-23,54.110001,54.240002,53.740002,53.970001,20129000,52.586946
|
|
2016-03-22,53.610001,54.25,53.459999,54.07,23124100,52.684382
|
|
2016-03-21,53.25,53.93,52.93,53.860001,23925700,52.479765
|
|
2016-03-18,54.919998,54.970001,53.450001,53.490002,67625500,52.119248
|
|
2016-03-17,54.209999,55.00,54.00,54.66,28223900,53.259263
|
|
2016-03-16,53.450001,54.599998,53.400002,54.349998,31691700,52.957206
|
|
2016-03-15,52.75,53.59,52.740002,53.59,21104800,52.216683
|
|
2016-03-14,52.709999,53.59,52.630001,53.169998,24083600,51.807445
|
|
2016-03-11,53.00,53.07,52.380001,53.07,32275700,51.710009
|
|
2016-03-10,52.93,52.939999,51.16,52.049999,38387800,50.716147
|
|
2016-03-09,51.889999,52.849998,51.860001,52.84,28251600,51.485903
|
|
2016-03-08,50.799999,52.130001,50.599998,51.650002,33835100,50.3264
|
|
2016-03-07,51.560001,51.799999,50.580002,51.029999,38407800,49.722286
|
|
2016-03-04,52.400002,52.450001,51.709999,52.029999,33034200,50.696659
|
|
2016-03-03,52.970001,52.970001,51.779999,52.349998,24427800,51.008458
|
|
2016-03-02,52.41,52.959999,52.16,52.950001,29289900,51.593085
|
|
2016-03-01,50.970001,52.59,50.919998,52.580002,33024500,51.232568
|
|
2016-02-29,51.349998,51.650002,50.66,50.880001,31654000,49.576132
|
|
2016-02-26,52.599998,52.68,51.099998,51.299999,35975900,49.985367
|
|
2016-02-25,51.73,52.099998,50.610001,52.099998,26939500,50.764865
|
|
2016-02-24,50.689999,51.50,50.200001,51.360001,33014500,50.043831
|
|
2016-02-23,52.34,52.369999,50.98,51.18,28895300,49.868443
|
|
2016-02-22,52.279999,53.00,52.279999,52.650002,25008300,51.300774
|
|
2016-02-19,51.970001,52.279999,51.529999,51.82,33559100,50.492042
|
|
2016-02-18,52.330002,52.950001,52.099998,52.189999,27176000,50.852559
|
|
2016-02-17,51.490002,52.77,51.450001,52.419998,40789000,51.076664
|
|
2016-02-16,50.900002,51.09,50.130001,51.09,37291200,49.780749
|
|
2016-02-12,50.25,50.68,49.75,50.50,34243300,48.855094
|
|
2016-02-11,48.68,50.110001,48.509998,49.689999,48878600,48.071477
|
|
2016-02-10,49.889999,50.389999,49.52,49.709999,38237000,48.090826
|
|
2016-02-09,49.02,50.240002,48.669998,49.279999,46740500,47.674832
|
|
2016-02-08,49.549999,49.57,48.189999,49.41,59290500,47.800598
|
|
2016-02-05,51.939999,52.00,49.560001,50.16,62009000,48.526169
|
|
2016-02-04,52.099998,52.810001,51.369999,52.00,46987100,50.306236
|
|
2016-02-03,53.25,53.389999,51.259998,52.16,57559800,50.461024
|
|
2016-02-02,54.169998,54.259998,52.650002,53.00,56313800,51.273663
|
|
2016-02-01,54.880001,55.09,54.50,54.709999,44208500,52.927964
|
|
2016-01-29,54.73,55.09,54.00,55.09,83611700,53.295587
|
|
2016-01-28,51.860001,52.209999,51.25,52.060001,62513800,50.364283
|
|
2016-01-27,52.009998,52.200001,51.02,51.220001,36775200,49.551643
|
|
2016-01-26,51.790001,52.439999,51.549999,52.169998,28900800,50.470697
|
|
2016-01-25,51.939999,52.650002,51.650002,51.790001,34707700,50.103077
|
|
2016-01-22,51.41,52.330002,51.259998,52.290001,37555800,50.586791
|
|
2016-01-21,51.00,51.580002,50.299999,50.48,40191200,48.835745
|
|
2016-01-20,49.98,51.380001,49.099998,50.790001,63273000,49.135649
|
|
2016-01-19,51.48,51.68,50.060001,50.560001,43564500,48.913141
|
|
2016-01-15,51.310001,51.970001,50.34,50.990002,70739100,49.329136
|
|
2016-01-14,52.00,53.419998,51.57,53.110001,52381900,51.380081
|
|
2016-01-13,53.799999,54.07,51.299999,51.639999,66883600,49.957961
|
|
2016-01-12,52.759998,53.099998,52.060001,52.779999,36095500,51.060828
|
|
2016-01-11,52.509998,52.849998,51.459999,52.299999,36943800,50.596463
|
|
2016-01-08,52.369999,53.279999,52.150002,52.330002,48754000,50.625489
|
|
2016-01-07,52.700001,53.490002,52.07,52.169998,56564900,50.470697
|
|
2016-01-06,54.32,54.400002,53.639999,54.049999,39518900,52.289462
|
|
2016-01-05,54.93,55.389999,54.540001,55.049999,34079700,53.256889
|
|
2016-01-04,54.32,54.799999,53.389999,54.799999,53778000,53.015032
|
|
2015-12-31,56.040001,56.189999,55.419998,55.48,26529600,53.672883
|
|
2015-12-30,56.470001,56.779999,56.290001,56.310001,21704500,54.47585
|
|
2015-12-29,56.290001,56.849998,56.060001,56.549999,27731400,54.708031
|
|
2015-12-28,55.349998,55.950001,54.98,55.950001,22458300,54.127576
|
|
2015-12-24,55.860001,55.959999,55.43,55.669998,9558500,53.856693
|
|
2015-12-23,55.700001,55.880001,55.439999,55.82,27279800,54.001809
|
|
2015-12-22,54.990002,55.48,54.50,55.349998,28322200,53.547117
|
|
2015-12-21,54.880001,55.349998,54.23,54.830002,37246300,53.044058
|
|
2015-12-18,55.77,56.00,54.029999,54.130001,84684200,52.366858
|
|
2015-12-17,56.360001,56.790001,55.529999,55.700001,41280900,53.885719
|
|
2015-12-16,55.540001,56.25,54.759998,56.130001,37503300,54.301713
|
|
2015-12-15,55.66,55.900002,55.09,55.200001,39843000,53.402005
|
|
2015-12-14,54.330002,55.209999,53.68,55.139999,46768900,53.343958
|
|
2015-12-11,54.709999,55.099998,54.009998,54.060001,39549500,52.299138
|
|
2015-12-10,55.389999,55.66,55.009998,55.27,31620700,53.469725
|
|
2015-12-09,55.369999,55.869999,54.509998,54.98,36373200,53.18917
|
|
2015-12-08,55.470001,56.099998,54.990002,55.790001,32878000,53.972787
|
|
2015-12-07,55.790001,55.970001,55.290001,55.810001,30709800,53.992136
|
|
2015-12-04,54.119999,56.23,54.099998,55.91,43963700,54.088878
|
|
2015-12-03,55.490002,55.77,53.93,54.200001,38627800,52.434577
|
|
2015-12-02,55.32,55.959999,55.060001,55.209999,47274900,53.411678
|
|
2015-12-01,54.41,55.23,54.299999,55.220001,39952800,53.421354
|
|
2015-11-30,54.540001,54.959999,54.00,54.349998,56241400,52.579689
|
|
2015-11-27,53.799999,54.080002,53.790001,53.93,9009100,52.173371
|
|
2015-11-25,54.09,54.23,53.689999,53.689999,21005100,51.941187
|
|
2015-11-24,53.919998,54.439999,53.580002,54.25,24600000,52.482948
|
|
2015-11-23,54.25,54.459999,53.75,54.189999,28235900,52.424901
|
|
2015-11-20,54.25,54.299999,53.27,54.189999,37147600,52.424901
|
|
2015-11-19,53.990002,54.66,53.779999,53.939999,28149200,52.183044
|
|
2015-11-18,53.00,53.98,52.98,53.849998,29710000,52.095975
|
|
2015-11-17,53.169998,53.529999,52.849998,52.970001,31551300,51.244642
|
|
2015-11-16,53.080002,53.889999,52.849998,53.77,32165200,51.670308
|
|
2015-11-13,53.07,53.290001,52.529999,52.84,36848200,50.776624
|
|
2015-11-12,53.48,53.98,53.189999,53.32,35361100,51.23788
|
|
2015-11-11,53.700001,54.200001,53.459999,53.650002,36516300,51.554995
|
|
2015-11-10,54.07,54.130001,53.27,53.509998,55283700,51.420459
|
|
2015-11-09,54.549999,54.869999,53.560001,54.16,32513100,52.045079
|
|
2015-11-06,54.09,54.98,53.959999,54.919998,32851200,52.775399
|
|
2015-11-05,54.490002,54.700001,54.00,54.380001,31468500,52.256489
|
|
2015-11-04,54.18,54.880001,54.060001,54.400002,37087800,52.275708
|
|
2015-11-03,52.93,54.389999,52.900002,54.150002,36596900,52.035471
|
|
2015-11-02,52.849998,53.360001,52.619999,53.240002,30285000,51.161006
|
|
2015-10-30,53.32,53.990002,52.619999,52.639999,46619800,50.584433
|
|
2015-10-29,53.540001,53.830002,53.220001,53.360001,30202100,51.276319
|
|
2015-10-28,53.540001,53.98,52.860001,53.98,47000800,51.872107
|
|
2015-10-27,53.990002,54.369999,53.580002,53.689999,50999900,51.593431
|
|
2015-10-26,52.529999,54.32,52.50,54.25,64633300,52.131564
|
|
2015-10-23,52.299999,54.07,52.25,52.869999,135227100,50.805452
|
|
2015-10-22,47.529999,48.950001,47.09,48.029999,56637100,46.154451
|
|
2015-10-21,47.919998,47.990002,47.110001,47.200001,25144300,45.356864
|
|
2015-10-20,47.439999,47.810001,47.02,47.77,30574000,45.904606
|
|
2015-10-19,47.419998,47.880001,47.02,47.619999,29387600,45.760461
|
|
2015-10-16,47.02,47.540001,46.900002,47.509998,26450300,45.654756
|
|
2015-10-15,47.009998,47.029999,46.529999,47.009998,27189400,45.174281
|
|
2015-10-14,46.650002,47.099998,46.529999,46.68,24697800,44.857169
|
|
2015-10-13,46.560001,47.130001,46.560001,46.889999,19987800,45.058968
|
|
2015-10-12,46.98,47.07,46.50,47.00,19769100,45.164673
|
|
2015-10-09,47.450001,47.540001,46.919998,47.110001,28600600,45.270378
|
|
2015-10-08,46.560001,47.52,46.50,47.450001,33772700,45.597102
|
|
2015-10-07,47.099998,47.349998,45.950001,46.799999,27711500,44.972482
|
|
2015-10-06,46.330002,47.18,46.220001,46.75,27017200,44.924436
|
|
2015-10-05,45.75,46.889999,45.700001,46.630001,34369300,44.809123
|
|
2015-10-02,44.27,45.57,43.919998,45.57,41839000,43.790514
|
|
2015-10-01,44.75,44.75,43.75,44.610001,28657900,42.868002
|
|
2015-09-30,43.880001,44.299999,43.66,44.259998,34958900,42.531667
|
|
2015-09-29,43.369999,43.57,43.049999,43.439999,32763600,41.743688
|
|
2015-09-28,43.830002,44.09,43.209999,43.290001,27613800,41.599548
|
|
2015-09-25,44.48,44.73,43.759998,43.939999,29384600,42.224163
|
|
2015-09-24,43.450001,44.130001,43.27,43.91,27905600,42.195336
|
|
2015-09-23,43.93,44.169998,43.509998,43.869999,17145200,42.156897
|
|
2015-09-22,43.380001,44.049999,43.310001,43.900002,28085900,42.185728
|
|
2015-09-21,43.619999,44.470001,43.599998,44.110001,26177200,42.387527
|
|
2015-09-18,43.50,43.990002,43.330002,43.48,63143700,41.782127
|
|
2015-09-17,44.290001,45.00,44.080002,44.25,32768200,42.522059
|
|
2015-09-16,43.970001,44.380001,43.84,44.299999,23372200,42.570106
|
|
2015-09-15,43.189999,44.290001,43.080002,43.98,28882200,42.262602
|
|
2015-09-14,43.43,43.439999,42.860001,43.040001,23656000,41.35931
|
|
2015-09-11,43.139999,43.59,42.939999,43.48,27132500,41.782127
|
|
2015-09-10,43.119999,43.790001,42.75,43.290001,31366600,41.599548
|
|
2015-09-09,44.209999,44.400002,42.91,43.07,33469500,41.388137
|
|
2015-09-08,43.299999,44.00,43.200001,43.889999,32469800,42.176117
|
|
2015-09-04,42.810001,43.040001,42.200001,42.610001,37138800,40.946101
|
|
2015-09-03,43.41,43.98,43.279999,43.50,28285200,41.801346
|
|
2015-09-02,42.360001,43.380001,41.880001,43.360001,37671500,41.666814
|
|
2015-09-01,42.169998,42.59,41.66,41.82,49688900,40.186949
|
|
2015-08-31,43.560001,43.93,43.099998,43.52,34441700,41.820566
|
|
2015-08-28,43.400002,44.150002,43.389999,43.93,28246700,42.214555
|
|
2015-08-27,43.23,43.950001,42.93,43.900002,50943200,42.185728
|
|
2015-08-26,42.009998,42.84,41.060001,42.709999,63408000,41.042195
|
|
2015-08-25,42.57,43.240002,40.389999,40.470001,70616600,38.889668
|
|
2015-08-24,40.450001,42.689999,39.720001,41.68,88753700,40.052417
|
|
2015-08-21,45.299999,45.48,43.07,43.07,70053100,41.388137
|
|
2015-08-20,46.07,46.470001,45.66,45.66,36238200,43.876999
|
|
2015-08-19,46.779999,47.080002,46.299999,46.610001,31444000,44.789903
|
|
2015-08-18,46.84,47.43,46.700001,47.27,23574100,45.42413
|
|
2015-08-17,46.810001,47.450001,46.57,47.32,21099700,45.174282
|
|
2015-08-14,46.529999,47.099998,46.52,47.00,21473400,44.868793
|
|
2015-08-13,47.060001,47.099998,46.490002,46.73,22627200,44.611036
|
|
2015-08-12,46.189999,46.900002,45.709999,46.740002,30181400,44.620584
|
|
2015-08-11,46.82,46.939999,45.900002,46.41,29237400,44.305546
|
|
2015-08-10,46.950001,47.490002,46.84,47.330002,23079900,45.183831
|
|
2015-08-07,46.389999,46.779999,46.259998,46.740002,19163000,44.620584
|
|
2015-08-06,47.709999,47.77,46.330002,46.619999,27368000,44.506023
|
|
2015-08-05,47.98,48.41,47.540001,47.580002,26959700,45.422495
|
|
2015-08-04,46.75,47.709999,46.68,47.540001,33403900,45.384308
|
|
2015-08-03,46.98,47.00,46.450001,46.810001,24125900,44.68741
|
|
2015-07-31,47.290001,47.369999,46.50,46.700001,31201500,44.582397
|
|
2015-07-30,46.259998,47.400002,45.93,46.880001,39777900,44.754235
|
|
2015-07-29,45.400002,46.779999,45.259998,46.290001,40945900,44.190989
|
|
2015-07-28,45.580002,45.639999,44.790001,45.34,34328900,43.284066
|
|
2015-07-27,45.939999,46.009998,45.25,45.349998,39701400,43.293611
|
|
2015-07-24,45.91,46.32,45.799999,45.939999,32333200,43.856857
|
|
2015-07-23,45.27,46.23,45.099998,46.110001,33934000,44.01915
|
|
2015-07-22,45.439999,46.93,45.200001,45.540001,59152400,43.474997
|
|
2015-07-21,46.779999,47.330002,46.48,47.279999,42781900,45.136095
|
|
2015-07-20,46.650002,47.130001,46.439999,46.919998,30631900,44.792419
|
|
2015-07-17,46.549999,46.779999,46.259998,46.619999,29467100,44.506023
|
|
2015-07-16,46.009998,46.689999,45.970001,46.66,26271700,44.54421
|
|
2015-07-15,45.68,45.889999,45.43,45.759998,26629600,43.685019
|
|
2015-07-14,45.450001,45.959999,45.310001,45.619999,22880300,43.551368
|
|
2015-07-13,44.98,45.619999,44.950001,45.540001,28178300,43.474997
|
|
2015-07-10,45.009998,45.139999,44.57,44.610001,25465800,42.587168
|
|
2015-07-09,44.75,45.220001,44.50,44.52,32099800,42.501249
|
|
2015-07-08,44.439999,44.900002,44.029999,44.240002,39785900,42.233946
|
|
2015-07-07,44.34,44.490002,43.32,44.299999,36435800,42.291223
|
|
2015-07-06,43.959999,44.48,43.950001,44.389999,23034000,42.377142
|
|
2015-07-02,44.48,44.75,44.060001,44.400002,21752000,42.386691
|
|
2015-07-01,44.459999,45.23,44.099998,44.450001,28343900,42.434423
|
|
2015-06-30,44.709999,44.720001,43.939999,44.150002,35945400,42.148027
|
|
2015-06-29,45.040001,45.23,44.360001,44.369999,34081700,42.358049
|
|
2015-06-26,45.650002,46.279999,45.029999,45.259998,49835300,43.207691
|
|
2015-06-25,46.029999,46.060001,45.50,45.650002,20616000,43.58001
|
|
2015-06-24,45.669998,46.25,45.549999,45.639999,34890900,43.570461
|
|
2015-06-23,46.130001,46.279999,45.619999,45.91,25896500,43.828219
|
|
2015-06-22,46.330002,46.720001,46.16,46.23,20318100,44.133708
|
|
2015-06-19,46.790001,46.830002,45.990002,46.099998,63837000,44.009602
|
|
2015-06-18,46.220001,46.799999,46.169998,46.720001,32658300,44.601491
|
|
2015-06-17,45.73,46.07,45.360001,45.970001,28704100,43.885499
|
|
2015-06-16,45.349998,46.240002,45.299999,45.830002,27070300,43.751848
|
|
2015-06-15,45.450001,45.650002,45.02,45.48,33254500,43.417717
|
|
2015-06-12,46.220001,46.470001,45.900002,45.970001,23931000,43.885499
|
|
2015-06-11,46.66,46.919998,46.130001,46.439999,27347800,44.334185
|
|
2015-06-10,45.790001,46.830002,45.689999,46.610001,28417400,44.496478
|
|
2015-06-09,45.759998,45.939999,45.459999,45.650002,24406100,43.58001
|
|
2015-06-08,46.299999,46.43,45.669998,45.73,22121600,43.656381
|
|
2015-06-05,46.310001,46.52,45.84,46.139999,25438100,44.047789
|
|
2015-06-04,46.790001,47.16,46.200001,46.360001,27745500,44.257814
|
|
2015-06-03,47.369999,47.740002,46.82,46.849998,27955200,44.725593
|
|
2015-06-02,46.93,47.349998,46.619999,46.919998,21498300,44.792419
|
|
2015-06-01,47.060001,47.77,46.619999,47.23,28837300,45.088363
|
|
2015-05-29,47.43,47.57,46.59,46.860001,36519600,44.735142
|
|
2015-05-28,47.50,48.02,47.389999,47.450001,19283700,45.298389
|
|
2015-05-27,46.82,47.77,46.619999,47.610001,27335600,45.451133
|
|
2015-05-26,46.830002,46.880001,46.189999,46.59,29581900,44.477385
|
|
2015-05-22,47.299999,47.349998,46.82,46.900002,25720600,44.773329
|
|
2015-05-21,47.279999,47.599998,47.009998,47.419998,22410700,45.269746
|
|
2015-05-20,47.389999,47.93,47.27,47.580002,25047900,45.422495
|
|
2015-05-19,47.560001,47.810001,47.18,47.580002,28574800,45.422495
|
|
2015-05-18,47.98,48.220001,47.610001,48.009998,24136500,45.53705
|
|
2015-05-15,48.869999,48.91,48.049999,48.299999,28642700,45.812113
|
|
2015-05-14,48.029999,48.82,48.029999,48.720001,32980900,46.210482
|
|
2015-05-13,48.189999,48.32,47.57,47.630001,34184600,45.176626
|
|
2015-05-12,46.849998,47.68,46.419998,47.349998,29928300,44.911046
|
|
2015-05-11,47.549999,47.91,47.369999,47.369999,24609400,44.930017
|
|
2015-05-08,47.549999,47.98,47.52,47.75,35364900,45.290444
|
|
2015-05-07,46.27,47.09,46.16,46.700001,32971700,44.294529
|
|
2015-05-06,47.57,47.77,46.02,46.279999,52433000,43.896161
|
|
2015-05-05,47.82,48.16,47.310001,47.599998,50369200,45.148169
|
|
2015-05-04,48.369999,48.869999,48.18,48.240002,34039500,45.755206
|
|
2015-05-01,48.580002,48.880001,48.400002,48.66,38937300,46.153571
|
|
2015-04-30,48.700001,49.540001,48.599998,48.639999,64725500,46.134601
|
|
2015-04-29,48.720001,49.310001,48.50,49.060001,47804600,46.532969
|
|
2015-04-28,47.779999,49.209999,47.700001,49.16,60730800,46.627816
|
|
2015-04-27,47.23,48.130001,47.220001,48.029999,59248200,45.55602
|
|
2015-04-24,45.66,48.139999,45.650002,47.869999,130933700,45.404262
|
|
2015-04-23,42.889999,43.610001,42.799999,43.34,46309500,41.107599
|
|
2015-04-22,42.669998,43.130001,42.549999,42.990002,25064300,40.775629
|
|
2015-04-21,43.00,43.150002,42.529999,42.639999,26013800,40.443655
|
|
2015-04-20,41.73,43.169998,41.68,42.91,46057700,40.699748
|
|
2015-04-17,41.669998,41.740002,41.16,41.619999,42387600,39.476193
|
|
2015-04-16,41.950001,42.34,41.82,42.16,22509700,39.988379
|
|
2015-04-15,41.759998,42.459999,41.68,42.259998,27343600,40.083227
|
|
2015-04-14,41.799999,42.029999,41.389999,41.650002,24244400,39.504651
|
|
2015-04-13,41.400002,42.060001,41.389999,41.759998,30276700,39.608982
|
|
2015-04-10,41.630001,41.950001,41.41,41.720001,28022000,39.571045
|
|
2015-04-09,41.25,41.619999,41.25,41.48,25723900,39.343405
|
|
2015-04-08,41.459999,41.689999,41.040001,41.419998,24753400,39.286495
|
|
2015-04-07,41.610001,41.91,41.310001,41.529999,28809400,39.390829
|
|
2015-04-06,40.34,41.779999,40.18,41.549999,39223700,39.409799
|
|
2015-04-02,40.66,40.740002,40.119999,40.290001,37487500,38.214702
|
|
2015-04-01,40.599998,40.759998,40.310001,40.720001,36865300,38.622554
|
|
2015-03-31,40.779999,41.029999,40.540001,40.66,34887200,38.565643
|
|
2015-03-30,41.099998,41.540001,40.91,40.959999,35049700,38.85019
|
|
2015-03-27,41.119999,41.43,40.830002,40.970001,34401400,38.859676
|
|
2015-03-26,41.220001,41.610001,40.919998,41.209999,37495600,39.087312
|
|
2015-03-25,42.919998,42.93,41.439999,41.459999,43469900,39.324435
|
|
2015-03-24,42.779999,43.169998,42.75,42.900002,25513300,40.690264
|
|
2015-03-23,42.880001,43.130001,42.779999,42.860001,26246100,40.652324
|
|
2015-03-20,42.560001,42.98,42.490002,42.880001,71904500,40.671294
|
|
2015-03-19,42.259998,42.59,42.220001,42.290001,33879100,40.111684
|
|
2015-03-18,41.43,42.830002,41.330002,42.50,44194800,40.310867
|
|
2015-03-17,41.369999,41.830002,41.150002,41.700001,31673400,39.552074
|
|
2015-03-16,41.470001,41.639999,41.279999,41.560001,35273500,39.419286
|
|
2015-03-13,40.700001,41.470001,40.610001,41.380001,58007700,39.248558
|
|
2015-03-12,41.330002,41.650002,40.860001,41.02,59992500,38.9071
|
|
2015-03-11,42.310001,42.369999,41.84,41.98,32215300,39.817651
|
|
2015-03-10,42.349998,42.709999,42.029999,42.029999,39159700,39.865075
|
|
2015-03-09,42.189999,43.130001,42.189999,42.849998,32108000,40.642837
|
|
2015-03-06,43.00,43.110001,42.150002,42.360001,36248800,40.178078
|
|
2015-03-05,43.07,43.240002,42.82,43.110001,23193500,40.889447
|
|
2015-03-04,43.009998,43.209999,42.880001,43.060001,25748700,40.842023
|
|
2015-03-03,43.560001,43.830002,43.09,43.279999,31748600,41.050688
|
|
2015-03-02,43.669998,44.189999,43.549999,43.880001,31924000,41.619785
|
|
2015-02-27,44.130001,44.200001,43.66,43.849998,33807700,41.591328
|
|
2015-02-26,43.990002,44.23,43.889999,44.060001,28957300,41.790514
|
|
2015-02-25,43.950001,44.09,43.799999,43.990002,29759800,41.72412
|
|
2015-02-24,44.150002,44.299999,43.919998,44.09,25271700,41.818967
|
|
2015-02-23,43.700001,44.189999,43.650002,44.150002,32518800,41.875878
|
|
2015-02-20,43.509998,43.880001,43.290001,43.860001,29721100,41.600815
|
|
2015-02-19,43.18,43.529999,43.049999,43.50,27603400,41.259358
|
|
2015-02-18,43.630001,43.700001,43.389999,43.529999,27111700,41.287811
|
|
2015-02-17,43.970001,44.00,43.189999,43.580002,33695700,41.335239
|
|
2015-02-13,43.380001,43.869999,43.150002,43.869999,40264900,41.316268
|
|
2015-02-12,42.66,43.09,42.509998,43.09,33268800,40.581674
|
|
2015-02-11,42.650002,42.650002,42.209999,42.380001,38262500,39.913005
|
|
2015-02-10,42.740002,42.77,42.18,42.599998,29670700,40.120196
|
|
2015-02-09,42.240002,42.740002,42.209999,42.360001,31381100,39.894169
|
|
2015-02-06,42.68,42.790001,42.150002,42.41,34616600,39.941257
|
|
2015-02-05,42.220001,42.639999,41.860001,42.450001,36548200,39.97893
|
|
2015-02-04,41.939999,42.209999,41.360001,41.84,41614800,39.404438
|
|
2015-02-03,41.630001,41.93,41.049999,41.599998,52082400,39.178407
|
|
2015-02-02,40.59,41.369999,40.23,41.279999,50352500,38.877035
|
|
2015-01-30,41.549999,41.580002,40.349998,40.400002,78004900,38.048264
|
|
2015-01-29,40.93,42.119999,40.790001,42.009998,63585300,39.564541
|
|
2015-01-28,42.740002,42.790001,41.16,41.189999,84507100,38.792274
|
|
2015-01-27,42.950001,43.200001,42.110001,42.66,169164000,40.176705
|
|
2015-01-26,47.00,47.130001,46.240002,47.009998,42525500,44.273484
|
|
2015-01-23,47.360001,47.389999,46.799999,47.18,26211600,44.43359
|
|
2015-01-22,46.380001,47.139999,46.080002,47.130001,35898000,44.386501
|
|
2015-01-21,45.939999,46.139999,45.48,45.919998,39081100,43.246934
|
|
2015-01-20,46.299999,46.650002,45.57,46.389999,36161900,43.689576
|
|
2015-01-16,45.310001,46.279999,45.169998,46.240002,35695300,43.54831
|
|
2015-01-15,46.220001,46.380001,45.41,45.48,32750800,42.832548
|
|
2015-01-14,45.959999,46.240002,45.619999,45.959999,29675300,43.284607
|
|
2015-01-13,46.970001,47.91,46.060001,46.360001,35270600,43.661323
|
|
2015-01-12,47.419998,47.540001,46.360001,46.599998,23651900,43.887351
|
|
2015-01-09,47.610001,47.82,46.900002,47.189999,23944200,44.443006
|
|
2015-01-08,46.75,47.75,46.720001,47.59,29645200,44.819723
|
|
2015-01-07,45.98,46.459999,45.490002,46.23,29114100,43.53889
|
|
2015-01-06,46.380001,46.75,45.540001,45.650002,36447900,42.992654
|
|
2015-01-05,46.369999,46.73,46.25,46.330002,39673900,43.633071
|
|
2015-01-02,46.66,47.419998,46.540001,46.759998,27913900,44.038037
|
|
2014-12-31,46.73,47.439999,46.450001,46.450001,21552500,43.746085
|
|
2014-12-30,47.439999,47.619999,46.84,47.02,16384700,44.282904
|
|
2014-12-29,47.700001,47.779999,47.259998,47.450001,14439500,44.687873
|
|
2014-12-26,48.41,48.41,47.82,47.880001,13197800,45.092843
|
|
2014-12-24,48.639999,48.639999,48.080002,48.139999,11437800,45.337706
|
|
2014-12-23,48.369999,48.799999,48.130001,48.450001,23648100,45.629662
|
|
2014-12-22,47.779999,48.119999,47.709999,47.98,26566000,45.18702
|
|
2014-12-19,47.630001,48.099998,47.169998,47.66,64551200,44.885648
|
|
2014-12-18,46.580002,47.52,46.34,47.52,40105600,44.753798
|
|
2014-12-17,45.049999,45.950001,44.900002,45.740002,34970900,43.077416
|
|
2014-12-16,45.900002,46.34,45.130001,45.16,47801400,42.531176
|
|
2014-12-15,47.200001,47.669998,46.549999,46.669998,29247800,43.953276
|
|
2014-12-12,46.779999,47.73,46.669998,46.950001,34248400,44.216979
|
|
2014-12-11,47.080002,47.740002,46.68,47.169998,29060400,44.42417
|
|
2014-12-10,47.580002,47.66,46.700001,46.900002,30431800,44.16989
|
|
2014-12-09,47.110001,47.919998,47.049999,47.59,24330500,44.819723
|
|
2014-12-08,48.259998,48.349998,47.450001,47.700001,26663100,44.92332
|
|
2014-12-05,48.82,48.970001,48.380001,48.419998,27313400,45.601406
|
|
2014-12-04,48.389999,49.060001,48.200001,48.84,30320400,45.996959
|
|
2014-12-03,48.439999,48.50,47.810001,48.080002,23534800,45.281201
|
|
2014-12-02,48.84,49.049999,48.200001,48.459999,25773500,45.639078
|
|
2014-12-01,47.880001,48.779999,47.709999,48.619999,31191600,45.789764
|
|
2014-11-28,47.950001,48.200001,47.610001,47.810001,21534400,45.026918
|
|
2014-11-26,47.490002,47.990002,47.279999,47.75,27163600,44.970409
|
|
2014-11-25,47.66,47.970001,47.450001,47.470001,28008000,44.706709
|
|
2014-11-24,47.990002,48.00,47.389999,47.59,35434200,44.819723
|
|
2014-11-21,49.02,49.049999,47.57,47.98,42884800,45.18702
|
|
2014-11-20,48.00,48.700001,47.869999,48.700001,21510600,45.865109
|
|
2014-11-19,48.66,48.75,47.93,48.220001,26177500,45.413051
|
|
2014-11-18,49.130001,49.330002,48.700001,48.740002,23995500,45.902782
|
|
2014-11-17,49.41,49.709999,49.139999,49.459999,30318600,46.28891
|
|
2014-11-14,49.740002,50.049999,49.389999,49.580002,29081700,46.401219
|
|
2014-11-13,48.810001,49.650002,48.709999,49.610001,26210400,46.429294
|
|
2014-11-12,48.560001,48.919998,48.52,48.779999,22722100,45.652508
|
|
2014-11-11,48.849998,48.950001,48.650002,48.869999,23445200,45.736737
|
|
2014-11-10,48.650002,49.150002,48.549999,48.889999,36370100,45.755456
|
|
2014-11-07,48.919998,48.919998,48.290001,48.68,28000600,45.55892
|
|
2014-11-06,47.860001,48.860001,47.790001,48.700001,33037800,45.577639
|
|
2014-11-05,47.799999,47.900002,47.259998,47.860001,22449600,44.791494
|
|
2014-11-04,47.299999,47.73,47.25,47.57,21530800,44.520087
|
|
2014-11-03,46.889999,47.459999,46.73,47.439999,23130400,44.39842
|
|
2014-10-31,46.939999,46.970001,46.48,46.950001,35849700,43.939838
|
|
2014-10-30,46.32,46.32,45.77,46.049999,30073900,43.09754
|
|
2014-10-29,46.439999,46.700001,46.34,46.619999,30276100,43.630994
|
|
2014-10-28,45.860001,46.50,45.77,46.490002,29049800,43.509332
|
|
2014-10-27,45.709999,46.099998,45.709999,45.91,30371300,42.966516
|
|
2014-10-24,46.830002,46.900002,45.18,46.130001,61076700,43.172412
|
|
2014-10-23,44.619999,45.450001,44.529999,45.02,45451900,42.133579
|
|
2014-10-22,45.00,45.07,44.23,44.380001,33570900,41.534612
|
|
2014-10-21,44.360001,44.98,44.189999,44.880001,36433800,42.002555
|
|
2014-10-20,43.060001,44.139999,42.810001,44.080002,34527900,41.253847
|
|
2014-10-17,43.200001,43.939999,42.790001,43.630001,40683300,40.832698
|
|
2014-10-16,42.529999,43.080002,42.220001,42.740002,49040400,39.99976
|
|
2014-10-15,43.00,43.389999,42.099998,43.220001,60218700,40.448985
|
|
2014-10-14,43.869999,44.380001,43.560001,43.73,38115700,40.926285
|
|
2014-10-13,43.82,44.560001,43.490002,43.650002,37100200,40.851416
|
|
2014-10-10,45.599998,46.119999,43.950001,44.029999,51978100,41.20705
|
|
2014-10-09,46.50,46.799999,45.740002,45.849998,34422800,42.910362
|
|
2014-10-08,45.48,46.889999,45.34,46.779999,33031000,43.780736
|
|
2014-10-07,45.860001,45.93,45.419998,45.529999,25723700,42.610879
|
|
2014-10-06,46.119999,46.299999,45.919998,46.09,20604000,43.134976
|
|
2014-10-03,45.98,46.299999,45.610001,46.09,32453200,43.134976
|
|
2014-10-02,45.830002,46.099998,45.639999,45.759998,25119400,42.826132
|
|
2014-10-01,46.27,46.529999,45.849998,45.900002,38088400,42.957159
|
|
2014-09-30,46.369999,46.48,46.009998,46.360001,33033100,43.387666
|
|
2014-09-29,45.98,46.560001,45.759998,46.439999,26091000,43.462535
|
|
2014-09-26,45.93,46.619999,45.759998,46.41,27078800,43.434459
|
|
2014-09-25,46.880001,47.09,46.029999,46.040001,33077400,43.088182
|
|
2014-09-24,46.630001,47.110001,46.34,47.080002,26582700,44.061505
|
|
2014-09-23,46.849998,46.98,46.470001,46.560001,33430300,43.574844
|
|
2014-09-22,47.299999,47.380001,46.98,47.060001,38686100,44.042786
|
|
2014-09-19,46.810001,47.57,46.599998,47.52,202522400,44.473293
|
|
2014-09-18,46.59,46.830002,46.459999,46.68,35556600,43.687149
|
|
2014-09-17,46.259998,46.689999,46.23,46.52,38311900,43.537407
|
|
2014-09-16,46.389999,46.849998,46.290001,46.759998,27910600,43.762018
|
|
2014-09-15,46.540001,46.709999,46.099998,46.240002,37667600,43.27536
|
|
2014-09-12,46.91,47.02,46.599998,46.700001,38244700,43.705867
|
|
2014-09-11,46.740002,47.00,46.470001,47.00,29216400,43.986632
|
|
2014-09-10,46.82,46.939999,46.279999,46.84,27302400,43.83689
|
|
2014-09-09,46.470001,46.970001,46.419998,46.759998,40302400,43.762018
|
|
2014-09-08,46.02,46.799999,45.990002,46.470001,45736700,43.490614
|
|
2014-09-05,45.110001,45.93,45.110001,45.91,36939400,42.966516
|
|
2014-09-04,44.740002,45.27,44.720001,45.259998,26475500,42.358189
|
|
2014-09-03,44.529999,45.110001,44.529999,44.959999,33684500,42.077424
|
|
2014-09-02,45.43,45.459999,44.849998,45.09,22976800,42.19909
|
|
2014-08-29,45.09,45.439999,44.860001,45.43,21607600,42.517292
|
|
2014-08-28,44.75,44.98,44.610001,44.880001,17657600,42.002555
|
|
2014-08-27,44.900002,45.00,44.759998,44.869999,21287900,41.993194
|
|
2014-08-26,45.310001,45.400002,44.939999,45.009998,14873100,42.124218
|
|
2014-08-25,45.400002,45.439999,45.040001,45.169998,16910000,42.273959
|
|
2014-08-22,45.349998,45.470001,45.07,45.150002,18294500,42.255245
|
|
2014-08-21,44.84,45.25,44.830002,45.220001,22285500,42.320756
|
|
2014-08-20,45.34,45.400002,44.900002,44.950001,24770500,42.068067
|
|
2014-08-19,44.970001,45.34,44.830002,45.330002,28139500,42.423704
|
|
2014-08-18,44.939999,45.110001,44.68,45.110001,26891100,41.955761
|
|
2014-08-15,44.580002,44.900002,44.400002,44.790001,41611300,41.658137
|
|
2014-08-14,44.080002,44.419998,44.009998,44.27,19313200,41.174497
|
|
2014-08-13,43.68,44.18,43.52,44.080002,22889500,40.997783
|
|
2014-08-12,43.040001,43.59,43.00,43.52,21431100,40.476939
|
|
2014-08-11,43.259998,43.450001,43.02,43.200001,20351600,40.179315
|
|
2014-08-08,43.23,43.32,42.91,43.200001,28942700,40.179315
|
|
2014-08-07,42.84,43.450001,42.650002,43.23,30314900,40.207216
|
|
2014-08-06,42.740002,43.169998,42.209999,42.740002,24634000,39.751481
|
|
2014-08-05,43.310001,43.459999,42.830002,43.080002,26266400,40.067707
|
|
2014-08-04,42.970001,43.470001,42.810001,43.369999,34277400,40.337426
|
|
2014-08-01,43.209999,43.25,42.599998,42.860001,31170300,39.863089
|
|
2014-07-31,43.380001,43.689999,43.080002,43.16,31537500,40.142111
|
|
2014-07-30,44.07,44.099998,43.290001,43.580002,31921400,40.532745
|
|
2014-07-29,43.91,44.09,43.639999,43.889999,27763100,40.821067
|
|
2014-07-28,44.360001,44.509998,43.93,43.970001,29684200,40.895474
|
|
2014-07-25,44.299999,44.66,44.299999,44.50,26737700,41.388414
|
|
2014-07-24,44.93,45.00,44.32,44.400002,30725300,41.295408
|
|
2014-07-23,45.450001,45.450001,44.619999,44.869999,52362900,41.732541
|
|
2014-07-22,45.00,45.150002,44.59,44.830002,43095800,41.695341
|
|
2014-07-21,44.560001,45.16,44.220001,44.84,37604400,41.70464
|
|
2014-07-18,44.650002,44.84,44.25,44.689999,43407500,41.565127
|
|
2014-07-17,45.450001,45.709999,44.25,44.529999,82180300,41.416315
|
|
2014-07-16,42.509998,44.310001,42.48,44.080002,63318000,40.997783
|
|
2014-07-15,42.330002,42.470001,42.029999,42.450001,28748700,39.481757
|
|
2014-07-14,42.220001,42.450001,42.040001,42.139999,21881100,39.193432
|
|
2014-07-11,41.700001,42.09,41.48,42.09,24083000,39.146929
|
|
2014-07-10,41.369999,42.00,41.049999,41.689999,21854700,38.774897
|
|
2014-07-09,41.98,41.990002,41.529999,41.669998,18445900,38.756295
|
|
2014-07-08,41.869999,42.00,41.610001,41.779999,31218200,38.858604
|
|
2014-07-07,41.75,42.119999,41.709999,41.990002,21952400,39.053923
|
|
2014-07-03,41.91,41.990002,41.560001,41.799999,15969300,38.877206
|
|
2014-07-02,41.73,41.900002,41.529999,41.900002,20208100,38.970216
|
|
2014-07-01,41.860001,42.150002,41.689999,41.869999,26917000,38.942311
|
|
2014-06-30,42.169998,42.209999,41.700001,41.700001,30793100,38.7842
|
|
2014-06-27,41.610001,42.290001,41.509998,42.25,74640000,39.295741
|
|
2014-06-26,41.93,41.939999,41.43,41.720001,23604400,38.802802
|
|
2014-06-25,41.700001,42.049999,41.459999,42.029999,20049100,39.091123
|
|
2014-06-24,41.830002,41.939999,41.560001,41.75,26509100,38.830703
|
|
2014-06-23,41.73,42.00,41.689999,41.990002,18743900,39.053923
|
|
2014-06-20,41.450001,41.830002,41.380001,41.68,47764900,38.765598
|
|
2014-06-19,41.57,41.77,41.330002,41.509998,19828200,38.607483
|
|
2014-06-18,41.610001,41.740002,41.18,41.650002,27097000,38.737697
|
|
2014-06-17,41.290001,41.91,40.34,41.68,22518600,38.765598
|
|
2014-06-16,41.040001,41.610001,41.040001,41.50,24205300,38.598184
|
|
2014-06-13,41.099998,41.57,40.860001,41.23,26310000,38.347063
|
|
2014-06-12,40.810001,40.880001,40.290001,40.580002,29818900,37.742515
|
|
2014-06-11,40.93,41.07,40.77,40.860001,18040000,38.002935
|
|
2014-06-10,41.029999,41.16,40.860001,41.110001,15117700,38.235454
|
|
2014-06-09,41.389999,41.48,41.02,41.27,15019200,38.384267
|
|
2014-06-06,41.48,41.66,41.240002,41.48,24060500,38.579582
|
|
2014-06-05,40.59,41.25,40.400002,41.209999,31865200,38.328461
|
|
2014-06-04,40.209999,40.369999,39.860001,40.32,23209000,37.500693
|
|
2014-06-03,40.599998,40.68,40.25,40.290001,18068900,37.472792
|
|
2014-06-02,40.950001,41.09,40.68,40.790001,18504300,37.93783
|
|
2014-05-30,40.450001,40.970001,40.25,40.939999,34567600,38.07734
|
|
2014-05-29,40.150002,40.349998,39.91,40.34,19888200,37.519295
|
|
2014-05-28,40.139999,40.189999,39.82,40.009998,25711500,37.212368
|
|
2014-05-27,40.259998,40.259998,39.810001,40.189999,26160600,37.379782
|
|
2014-05-23,40.369999,40.369999,40.00,40.119999,18020000,37.314677
|
|
2014-05-22,40.290001,40.349998,39.849998,40.099998,20201800,37.296075
|
|
2014-05-21,39.799999,40.349998,39.740002,40.349998,22398700,37.528594
|
|
2014-05-20,39.68,39.939999,39.459999,39.68,21320900,36.905444
|
|
2014-05-19,39.610001,39.82,39.459999,39.75,24537400,36.97055
|
|
2014-05-16,39.669998,39.84,39.27,39.830002,29867100,37.044957
|
|
2014-05-15,40.09,40.400002,39.509998,39.599998,37793200,36.831037
|
|
2014-05-14,40.299999,40.450001,40.049999,40.240002,18818700,37.426289
|
|
2014-05-13,39.919998,40.50,39.849998,40.419998,27004800,37.593699
|
|
2014-05-12,39.740002,40.02,39.650002,39.970001,22782600,36.914745
|
|
2014-05-09,39.540001,39.849998,39.369999,39.540001,29647600,36.517614
|
|
2014-05-08,39.34,39.900002,38.970001,39.639999,32120400,36.609968
|
|
2014-05-07,39.220001,39.509998,38.509998,39.419998,41744500,36.406784
|
|
2014-05-06,39.290001,39.349998,38.950001,39.060001,27112400,36.074305
|
|
2014-05-05,39.52,39.639999,39.299999,39.43,22460900,36.416021
|
|
2014-05-02,40.310001,40.34,39.66,39.689999,43416600,36.656146
|
|
2014-05-01,40.240002,40.360001,39.950001,40.00,28787400,36.942451
|
|
2014-04-30,40.400002,40.50,40.169998,40.400002,35458700,37.311877
|
|
2014-04-29,41.099998,41.189999,40.389999,40.509998,29636200,37.413466
|
|
2014-04-28,40.139999,41.290001,40.09,40.869999,50610200,37.745948
|
|
2014-04-25,40.290001,40.68,39.75,39.91,56876800,36.85933
|
|
2014-04-24,39.740002,39.970001,39.299999,39.860001,42381600,36.813153
|
|
2014-04-23,39.990002,39.990002,39.470001,39.689999,24602800,36.656146
|
|
2014-04-22,39.959999,40.139999,39.830002,39.990002,27056700,36.933217
|
|
2014-04-21,40.130001,40.150002,39.790001,39.939999,22221200,36.887036
|
|
2014-04-17,40.009998,40.200001,39.509998,40.009998,36688400,36.951685
|
|
2014-04-16,40.060001,40.419998,39.91,40.400002,30615800,37.311877
|
|
2014-04-15,39.34,39.959999,39.049999,39.75,33968700,36.711561
|
|
2014-04-14,39.110001,39.41,38.900002,39.18,32006600,36.185131
|
|
2014-04-11,39.00,39.790001,39.00,39.209999,34330200,36.212837
|
|
2014-04-10,40.439999,40.689999,39.09,39.360001,45960800,36.351372
|
|
2014-04-09,39.93,40.549999,39.880001,40.470001,27398700,37.376526
|
|
2014-04-08,39.75,39.93,39.200001,39.82,35918600,36.77621
|
|
2014-04-07,39.959999,40.27,39.740002,39.799999,37559600,36.757738
|
|
2014-04-04,41.25,41.389999,39.639999,39.869999,51409600,36.822387
|
|
2014-04-03,41.290001,41.290001,40.709999,41.009998,30139600,37.875246
|
|
2014-04-02,41.439999,41.66,41.169998,41.349998,28666700,38.189257
|
|
2014-04-01,41.150002,41.59,41.07,41.419998,32605000,38.253906
|
|
2014-03-31,40.43,41.50,40.400002,40.990002,46886300,37.856778
|
|
2014-03-28,39.790001,40.639999,39.68,40.299999,43472700,37.219519
|
|
2014-03-27,39.740002,39.970001,39.34,39.360001,35369200,36.351372
|
|
2014-03-26,40.48,40.709999,39.599998,39.790001,41977500,36.748504
|
|
2014-03-25,40.66,40.990002,39.959999,40.34,43193100,37.256462
|
|
2014-03-24,40.34,40.639999,39.860001,40.50,46098400,37.404232
|
|
2014-03-21,40.720001,40.939999,40.009998,40.16,80721800,37.090221
|
|
2014-03-20,39.25,40.650002,39.240002,40.330002,59269800,37.247228
|
|
2014-03-19,39.470001,39.549999,38.91,39.27,35597200,36.268252
|
|
2014-03-18,38.259998,39.900002,38.220001,39.549999,64063900,36.526848
|
|
2014-03-17,37.900002,38.41,37.790001,38.049999,20479600,35.141506
|
|
2014-03-14,37.650002,38.139999,37.509998,37.700001,27195600,34.818261
|
|
2014-03-13,38.419998,38.450001,37.639999,37.889999,32169700,34.993736
|
|
2014-03-12,37.799999,38.43,37.790001,38.27,30494100,35.34469
|
|
2014-03-11,37.869999,38.23,37.720001,38.02,25216400,35.1138
|
|
2014-03-10,37.990002,38.009998,37.720001,37.82,19006600,34.929087
|
|
2014-03-07,38.279999,38.360001,37.689999,37.900002,26591600,35.002974
|
|
2014-03-06,38.139999,38.240002,37.889999,38.150002,23582200,35.233864
|
|
2014-03-05,38.25,38.27,37.93,38.110001,20520100,35.196921
|
|
2014-03-04,38.200001,38.48,38.07,38.41,26802400,35.473988
|
|
2014-03-03,37.919998,38.130001,37.490002,37.779999,29717500,34.892144
|
|
2014-02-28,37.98,38.459999,37.82,38.310001,41215000,35.381634
|
|
2014-02-27,37.450001,37.889999,37.23,37.860001,33903400,34.96603
|
|
2014-02-26,37.580002,37.740002,37.189999,37.470001,41041800,34.605842
|
|
2014-02-25,37.610001,37.849998,37.349998,37.540001,30736500,34.670491
|
|
2014-02-24,37.689999,37.98,37.540001,37.689999,32085100,34.809023
|
|
2014-02-21,37.939999,38.349998,37.860001,37.98,38021300,35.076857
|
|
2014-02-20,37.57,37.869999,37.400002,37.75,27526100,34.864438
|
|
2014-02-19,37.220001,37.75,37.209999,37.509998,29750400,34.642782
|
|
2014-02-18,37.630001,37.779999,37.41,37.419998,32834000,34.559661
|
|
2014-02-14,37.389999,37.779999,37.330002,37.619999,31407500,34.485778
|
|
2014-02-13,37.330002,37.860001,37.330002,37.610001,37635500,34.476613
|
|
2014-02-12,37.349998,37.599998,37.299999,37.470001,27051800,34.348277
|
|
2014-02-11,36.880001,37.259998,36.860001,37.169998,32141400,34.073268
|
|
2014-02-10,36.630001,36.799999,36.290001,36.799999,26767000,33.734094
|
|
2014-02-07,36.32,36.59,36.009998,36.560001,33260500,33.514091
|
|
2014-02-06,35.799999,36.25,35.689999,36.18,35351800,33.165749
|
|
2014-02-05,36.290001,36.470001,35.799999,35.82,55814400,32.835741
|
|
2014-02-04,36.970001,37.189999,36.25,36.349998,54697900,33.321584
|
|
2014-02-03,37.740002,37.990002,36.43,36.48,64063100,33.440755
|
|
2014-01-31,36.950001,37.889999,36.560001,37.84,93162300,34.68745
|
|
2014-01-30,36.790001,36.880001,36.23,36.860001,35036300,33.789097
|
|
2014-01-29,35.98,36.880001,35.900002,36.66,52745900,33.605759
|
|
2014-01-28,36.119999,36.389999,35.75,36.27,36205500,33.248251
|
|
2014-01-27,36.869999,36.889999,35.98,36.029999,44420800,33.028245
|
|
2014-01-24,37.450001,37.549999,36.529999,36.810001,76395500,33.743263
|
|
2014-01-23,36.09,36.130001,35.52,36.060001,43954000,33.055748
|
|
2014-01-22,36.259998,36.32,35.75,35.93,21904300,32.936577
|
|
2014-01-21,36.82,36.82,36.060001,36.169998,31567300,33.15658
|
|
2014-01-17,36.830002,36.830002,36.150002,36.380001,46267500,33.349087
|
|
2014-01-16,36.689999,37.00,36.310001,36.889999,38018700,33.816596
|
|
2014-01-15,35.900002,36.790001,35.849998,36.759998,44812600,33.697426
|
|
2014-01-14,34.73,35.880001,34.630001,35.779999,41623300,32.799073
|
|
2014-01-13,35.990002,36.02,34.830002,34.98,45901900,32.065724
|
|
2014-01-10,35.900002,36.150002,35.75,36.040001,40548800,33.037414
|
|
2014-01-09,35.880001,35.91,35.400002,35.529999,36516300,32.569901
|
|
2014-01-08,36.00,36.139999,35.580002,35.759998,59971700,32.780739
|
|
2014-01-07,36.330002,36.490002,36.209999,36.41,35802800,33.376587
|
|
2014-01-06,36.849998,36.889999,36.110001,36.130001,43603700,33.119916
|
|
2014-01-03,37.200001,37.220001,36.599998,36.91,31134800,33.834931
|
|
2014-01-02,37.349998,37.400002,37.099998,37.16,30632200,34.064103
|
|
2013-12-31,37.400002,37.580002,37.220001,37.41,17503500,34.293274
|
|
2013-12-30,37.220001,37.380001,36.900002,37.290001,16290500,34.183273
|
|
2013-12-27,37.580002,37.619999,37.169998,37.290001,14563000,34.183273
|
|
2013-12-26,37.200001,37.490002,37.169998,37.439999,17612800,34.320774
|
|
2013-12-24,36.720001,37.169998,36.639999,37.080002,14243000,33.990769
|
|
2013-12-23,36.810001,36.889999,36.549999,36.619999,25128700,33.56909
|
|
2013-12-20,36.200001,36.93,36.189999,36.799999,62649100,33.734094
|
|
2013-12-19,36.509998,36.549999,36.080002,36.25,34160100,33.229917
|
|
2013-12-18,36.360001,36.599998,35.529999,36.580002,63192100,33.532426
|
|
2013-12-17,36.939999,37.110001,36.330002,36.52,45687700,33.477423
|
|
2013-12-16,36.73,37.00,36.540001,36.889999,31734200,33.816596
|
|
2013-12-13,37.419998,37.450001,36.619999,36.689999,40066100,33.633258
|
|
2013-12-12,37.639999,37.639999,37.18,37.220001,36012800,34.119105
|
|
2013-12-11,38.060001,38.299999,37.389999,37.610001,39853400,34.476613
|
|
2013-12-10,38.610001,38.900002,38.02,38.110001,37828600,34.934956
|
|
2013-12-09,38.560001,38.869999,38.369999,38.709999,30286000,35.484967
|
|
2013-12-06,38.419998,38.549999,37.990002,38.360001,36457300,35.164128
|
|
2013-12-05,38.849998,38.880001,37.18,38.00,116305000,34.83412
|
|
2013-12-04,38.209999,38.98,38.119999,38.939999,51983600,35.695805
|
|
2013-12-03,38.139999,38.490002,38.080002,38.310001,52109800,35.118294
|
|
2013-12-02,38.09,38.779999,38.060001,38.450001,42950400,35.24663
|
|
2013-11-29,37.82,38.290001,37.82,38.130001,22090400,34.95329
|
|
2013-11-27,37.57,37.759998,37.490002,37.599998,26002100,34.467444
|
|
2013-11-26,37.57,37.650002,37.349998,37.349998,34465300,34.238272
|
|
2013-11-25,37.93,37.950001,37.57,37.639999,30646800,34.504112
|
|
2013-11-22,37.529999,37.68,37.330002,37.57,27982000,34.439944
|
|
2013-11-21,37.27,37.529999,37.259998,37.400002,23064700,34.284109
|
|
2013-11-20,36.919998,37.41,36.860001,37.080002,32229900,33.990769
|
|
2013-11-19,36.849998,37.23,36.669998,36.740002,44275000,33.679095
|
|
2013-11-18,37.349998,37.580002,37.07,37.200001,53277500,33.844099
|
|
2013-11-15,37.950001,38.02,37.720001,37.84,50601300,34.426363
|
|
2013-11-14,37.869999,38.130001,37.720001,38.02,46183700,34.590125
|
|
2013-11-13,36.98,38.16,36.900002,38.16,44957600,34.717494
|
|
2013-11-12,37.380001,37.599998,37.200001,37.360001,31651600,33.989665
|
|
2013-11-11,37.689999,37.779999,37.349998,37.59,26872500,34.198916
|
|
2013-11-08,37.669998,37.779999,37.34,37.779999,36737800,34.371774
|
|
2013-11-07,37.959999,38.009998,37.43,37.50,60437400,34.117035
|
|
2013-11-06,37.240002,38.220001,37.060001,38.18,88948800,34.735691
|
|
2013-11-05,35.790001,36.709999,35.77,36.639999,51681900,33.334617
|
|
2013-11-04,35.59,35.98,35.549999,35.939999,28060700,32.697765
|
|
2013-11-01,35.669998,35.689999,35.389999,35.529999,40264600,32.324752
|
|
2013-10-31,35.66,35.689999,35.34,35.41,41682300,32.215579
|
|
2013-10-30,35.529999,35.790001,35.43,35.540001,36997700,32.333852
|
|
2013-10-29,35.630001,35.720001,35.259998,35.52,31702200,32.315656
|
|
2013-10-28,35.610001,35.73,35.27,35.57,38383600,32.361144
|
|
2013-10-25,35.880001,36.290001,35.470001,35.73,113494000,32.50671
|
|
2013-10-24,33.82,34.099998,33.57,33.720001,53209700,30.678039
|
|
2013-10-23,34.349998,34.490002,33.669998,33.759998,58600500,30.714428
|
|
2013-10-22,35.02,35.099998,34.52,34.580002,40438500,31.460457
|
|
2013-10-21,34.98,35.200001,34.91,34.990002,27433500,31.833469
|
|
2013-10-18,34.82,34.990002,34.330002,34.959999,41811700,31.806173
|
|
2013-10-17,34.450001,34.990002,34.369999,34.919998,31359200,31.769781
|
|
2013-10-16,34.599998,34.900002,34.560001,34.639999,35111600,31.515042
|
|
2013-10-15,34.669998,34.990002,34.470001,34.490002,47097800,31.378576
|
|
2013-10-14,33.900002,34.50,33.779999,34.450001,27757900,31.342183
|
|
2013-10-11,33.68,34.139999,33.68,34.130001,30033300,31.051052
|
|
2013-10-10,33.310001,33.889999,33.259998,33.759998,42875100,30.714428
|
|
2013-10-09,33.07,33.349998,32.959999,33.07,35878600,30.086675
|
|
2013-10-08,33.310001,33.330002,32.799999,33.009998,41017600,30.032087
|
|
2013-10-07,33.599998,33.709999,33.200001,33.299999,35069300,30.295926
|
|
2013-10-04,33.689999,33.990002,33.619999,33.880001,33008100,30.823605
|
|
2013-10-03,33.880001,34.00,33.419998,33.860001,38703800,30.805409
|
|
2013-10-02,33.360001,34.029999,33.290001,33.919998,46946800,30.859994
|
|
2013-10-01,33.349998,33.610001,33.299999,33.580002,36718700,30.550669
|
|
2013-09-30,33.00,33.310001,32.700001,33.279999,39839500,30.27773
|
|
2013-09-27,32.880001,33.75,32.869999,33.27,55348000,30.268634
|
|
2013-09-26,32.639999,33.00,32.59,32.77,28504000,29.81374
|
|
2013-09-25,32.490002,32.799999,32.400002,32.509998,28907500,29.577193
|
|
2013-09-24,32.869999,32.869999,32.150002,32.450001,40685000,29.522608
|
|
2013-09-23,32.540001,32.970001,32.50,32.740002,39826100,29.786447
|
|
2013-09-20,33.41,33.48,32.689999,32.790001,102904900,29.831936
|
|
2013-09-19,33.48,33.68,33.32,33.639999,42026600,30.605254
|
|
2013-09-18,32.990002,33.400002,32.830002,33.32,64099900,30.314122
|
|
2013-09-17,33.419998,33.470001,32.900002,32.93,84716500,29.959306
|
|
2013-09-16,33.380001,33.50,32.73,32.799999,52839700,29.841032
|
|
2013-09-13,32.77,33.07,32.509998,33.029999,40899000,30.050283
|
|
2013-09-12,32.720001,32.779999,32.59,32.689999,32860200,29.740955
|
|
2013-09-11,32.57,32.93,32.529999,32.740002,39087500,29.786447
|
|
2013-09-10,31.90,32.400002,31.790001,32.389999,56881200,29.46802
|
|
2013-09-09,31.219999,31.790001,31.200001,31.66,49628500,28.803875
|
|
2013-09-06,31.309999,31.389999,31.129999,31.15,75434900,28.339883
|
|
2013-09-05,31.10,31.440001,30.950001,31.23,71644900,28.412666
|
|
2013-09-04,31.389999,31.469999,31.110001,31.200001,142320600,28.385374
|
|
2013-09-03,31.75,32.07,31.290001,31.879999,154507000,29.004028
|
|
2013-08-30,33.369999,33.48,33.09,33.400002,42790200,30.386907
|
|
2013-08-29,32.93,33.599998,32.799999,33.549999,45284700,30.523373
|
|
2013-08-28,33.389999,33.599998,33.00,33.02,44257400,30.041187
|
|
2013-08-27,33.52,34.099998,33.150002,33.259998,58522300,30.259534
|
|
2013-08-26,34.400002,34.669998,34.029999,34.150002,72786800,31.069248
|
|
2013-08-23,35.169998,35.200001,34.00,34.75,225493800,31.615119
|
|
2013-08-22,32.189999,32.490002,32.099998,32.389999,31169900,29.46802
|
|
2013-08-21,31.610001,32.009998,31.540001,31.610001,37409100,28.758386
|
|
2013-08-20,31.440001,31.90,31.370001,31.620001,22979600,28.767485
|
|
2013-08-19,31.76,31.969999,31.379999,31.389999,27902500,28.558232
|
|
2013-08-16,31.790001,31.99,31.66,31.799999,32866300,28.931245
|
|
2013-08-15,32.00,32.18,30.84,31.790001,33338000,28.922148
|
|
2013-08-14,32.139999,33.360001,31.700001,32.349998,48519600,29.431627
|
|
2013-08-13,32.509998,32.549999,32.209999,32.23,39464100,29.322454
|
|
2013-08-12,32.459999,32.970001,32.459999,32.869999,25493700,29.695464
|
|
2013-08-09,32.77,32.900002,32.470001,32.700001,26800700,29.541884
|
|
2013-08-08,32.240002,33.07,32.049999,32.889999,59034400,29.713533
|
|
2013-08-07,31.540001,32.099998,31.25,32.060001,38078600,28.963695
|
|
2013-08-06,31.549999,31.67,31.379999,31.58,36331500,28.530052
|
|
2013-08-05,31.90,32.00,31.639999,31.700001,30984000,28.638463
|
|
2013-08-02,31.690001,31.90,31.57,31.889999,29199900,28.810112
|
|
2013-08-01,32.060001,32.09,31.60,31.67,42557900,28.61136
|
|
2013-07-31,31.969999,32.049999,31.709999,31.84,43898400,28.764941
|
|
2013-07-30,31.780001,32.119999,31.549999,31.85,45799500,28.773976
|
|
2013-07-29,31.469999,31.60,31.40,31.540001,28870700,28.493916
|
|
2013-07-26,31.26,31.620001,31.209999,31.620001,38633600,28.566189
|
|
2013-07-25,31.620001,31.65,31.25,31.389999,63213000,28.358401
|
|
2013-07-24,32.040001,32.189999,31.889999,31.959999,52803100,28.873351
|
|
2013-07-23,31.91,32.040001,31.709999,31.82,65810400,28.746873
|
|
2013-07-22,31.700001,32.009998,31.60,32.009998,79040700,28.918521
|
|
2013-07-19,32.400002,32.669998,31.02,31.40,248428500,28.367435
|
|
2013-07-18,35.720001,35.889999,35.220001,35.439999,49547100,32.017257
|
|
2013-07-17,36.34,36.389999,35.490002,35.740002,37285100,32.288287
|
|
2013-07-16,36.009998,36.43,35.959999,36.27,36378500,32.767099
|
|
2013-07-15,35.66,36.220001,35.580002,36.169998,34142600,32.676755
|
|
2013-07-12,35.580002,35.73,35.279999,35.669998,35501200,32.225044
|
|
2013-07-11,35.00,35.77,34.900002,35.689999,53638300,32.243113
|
|
2013-07-10,34.34,34.810001,34.32,34.700001,29658800,31.348727
|
|
2013-07-09,34.580002,34.599998,34.139999,34.349998,25318500,31.032528
|
|
2013-07-08,34.349998,34.59,33.98,34.330002,32396900,31.014462
|
|
2013-07-05,34.09,34.240002,33.580002,34.209999,26085900,30.906049
|
|
2013-07-03,33.66,34.369999,33.599998,34.009998,15994400,30.725364
|
|
2013-07-02,34.41,34.439999,33.630001,33.939999,37630000,30.662125
|
|
2013-07-01,34.75,34.990002,34.330002,34.360001,31055400,31.041564
|
|
2013-06-28,34.380001,34.790001,34.34,34.540001,65545500,31.20418
|
|
2013-06-27,34.52,34.779999,34.50,34.619999,28993100,31.276452
|
|
2013-06-26,34.119999,34.48,33.889999,34.349998,48665900,31.032528
|
|
2013-06-25,34.080002,34.380001,33.459999,33.669998,44073400,30.418201
|
|
2013-06-24,32.939999,34.200001,32.57,33.720001,56109000,30.463375
|
|
2013-06-21,33.66,33.73,33.049999,33.27,85338500,30.056834
|
|
2013-06-20,34.259998,34.330002,33.369999,33.490002,54493700,30.255588
|
|
2013-06-19,34.959999,35.09,34.59,34.59,30816200,31.249351
|
|
2013-06-18,34.970001,35.169998,34.900002,34.98,28616500,31.601684
|
|
2013-06-17,34.689999,35.16,34.630001,35.00,49670100,31.619753
|
|
2013-06-14,34.549999,34.689999,34.25,34.400002,53192600,31.077702
|
|
2013-06-13,34.990002,35.02,34.59,34.720001,45654900,31.366796
|
|
2013-06-12,35.139999,35.27,34.849998,35.00,37372700,31.619753
|
|
2013-06-11,35.049999,35.18,34.68,34.84,39435900,31.475206
|
|
2013-06-10,35.509998,35.650002,35.139999,35.470001,35994500,32.044362
|
|
2013-06-07,35.25,35.779999,35.060001,35.669998,40757300,32.225044
|
|
2013-06-06,34.84,35.110001,34.490002,34.959999,37618500,31.583616
|
|
2013-06-05,34.599998,34.889999,34.43,34.779999,46025100,31.420999
|
|
2013-06-04,35.619999,35.740002,34.77,34.990002,65529500,31.610721
|
|
2013-06-03,34.919998,35.630001,34.830002,35.59,51252600,32.152772
|
|
2013-05-31,34.82,35.279999,34.790001,34.900002,56165700,31.529412
|
|
2013-05-30,34.849998,35.25,34.810001,35.029999,51131000,31.646855
|
|
2013-05-29,34.740002,35.02,34.57,34.880001,38412200,31.511344
|
|
2013-05-28,34.419998,35.18,34.41,35.02,48212100,31.637822
|
|
2013-05-24,33.919998,34.279999,33.900002,34.27,33174400,30.960256
|
|
2013-05-23,34.23,34.549999,33.900002,34.150002,51102700,30.851846
|
|
2013-05-22,34.790001,34.84,34.360001,34.610001,66047500,31.267419
|
|
2013-05-21,35.099998,35.27,34.720001,34.849998,48702400,31.484239
|
|
2013-05-20,34.73,35.099998,34.68,35.080002,54020800,31.692029
|
|
2013-05-17,34.130001,34.869999,34.099998,34.869999,60666700,31.502307
|
|
2013-05-16,33.639999,34.150002,33.549999,34.080002,59382900,30.788607
|
|
2013-05-15,33.450001,33.900002,33.43,33.849998,46303900,30.580817
|
|
2013-05-14,32.860001,33.529999,32.799999,33.529999,56870100,30.291723
|
|
2013-05-13,32.610001,33.07,32.549999,33.029999,36027600,29.632225
|
|
2013-05-10,32.669998,32.720001,32.32,32.689999,36394900,29.3272
|
|
2013-05-09,32.849998,33.00,32.59,32.66,46417800,29.300287
|
|
2013-05-08,33.07,33.240002,32.650002,32.990002,51595700,29.596342
|
|
2013-05-07,33.650002,33.790001,33.240002,33.310001,43078300,29.883424
|
|
2013-05-06,33.419998,33.91,33.25,33.75,40978300,30.27816
|
|
2013-05-03,33.23,33.52,33.080002,33.490002,46784600,30.044908
|
|
2013-05-02,32.630001,33.169998,32.389999,33.16,46059500,29.748853
|
|
2013-05-01,32.93,33.080002,32.599998,32.720001,54330900,29.354117
|
|
2013-04-30,32.560001,33.110001,32.279999,33.099998,75165200,29.695024
|
|
2013-04-29,31.799999,32.68,31.77,32.610001,59116400,29.255432
|
|
2013-04-26,31.90,31.98,31.450001,31.790001,47799300,28.519785
|
|
2013-04-25,31.709999,32.84,31.540001,31.940001,110700200,28.654354
|
|
2013-04-24,30.620001,31.92,30.60,31.76,90946600,28.49287
|
|
2013-04-23,30.700001,30.90,30.379999,30.60,59126900,27.452199
|
|
2013-04-22,30.299999,31.18,30.27,30.83,137904000,27.658538
|
|
2013-04-19,29.620001,30.24,29.610001,29.77,99790700,26.70758
|
|
2013-04-18,28.950001,28.98,28.50,28.790001,56906600,25.828393
|
|
2013-04-17,28.85,29.040001,28.60,28.83,52840700,25.864277
|
|
2013-04-16,28.90,29.139999,28.700001,28.969999,52797300,25.989875
|
|
2013-04-15,28.65,28.98,28.51,28.690001,56332900,25.738679
|
|
2013-04-12,28.85,29.02,28.66,28.790001,62886300,25.828393
|
|
2013-04-11,29.10,29.200001,28.73,28.940001,130923200,25.962962
|
|
2013-04-10,29.57,30.32,29.52,30.280001,71116700,27.165117
|
|
2013-04-09,28.73,29.82,28.68,29.610001,77733800,26.56404
|
|
2013-04-08,28.73,28.73,28.469999,28.59,34759500,25.648966
|
|
2013-04-05,28.219999,28.780001,28.110001,28.700001,50927300,25.747651
|
|
2013-04-04,28.389999,28.610001,28.27,28.60,45263200,25.657937
|
|
2013-04-03,28.75,28.950001,28.540001,28.559999,35062800,25.622051
|
|
2013-04-02,28.59,28.85,28.52,28.799999,28456500,25.837363
|
|
2013-04-01,28.639999,28.66,28.360001,28.610001,29201100,25.666909
|
|
2013-03-28,28.32,28.66,28.26,28.610001,55453800,25.666909
|
|
2013-03-27,28.139999,28.450001,28.08,28.370001,36047400,25.451598
|
|
2013-03-26,28.24,28.34,28.110001,28.16,27824300,25.263199
|
|
2013-03-25,28.299999,28.35,27.959999,28.16,44154000,25.263199
|
|
2013-03-22,28.190001,28.34,28.10,28.25,28720900,25.343941
|
|
2013-03-21,28.110001,28.360001,28.049999,28.110001,34233200,25.218344
|
|
2013-03-20,28.34,28.49,28.18,28.32,35447800,25.40674
|
|
2013-03-19,28.120001,28.219999,28.030001,28.18,51901600,25.281143
|
|
2013-03-18,27.879999,28.280001,27.809999,28.10,44809400,25.209372
|
|
2013-03-15,28.030001,28.16,27.98,28.040001,92710300,25.155545
|
|
2013-03-14,28.00,28.16,27.93,28.139999,55914800,25.245256
|
|
2013-03-13,27.870001,28.02,27.75,27.92,29093400,25.047888
|
|
2013-03-12,27.84,27.950001,27.639999,27.91,39255200,25.038917
|
|
2013-03-11,27.940001,27.969999,27.67,27.870001,36627500,25.003032
|
|
2013-03-08,28.25,28.33,27.959999,28.00,37667800,25.119659
|
|
2013-03-07,28.110001,28.280001,28.01,28.139999,29196700,25.245256
|
|
2013-03-06,28.209999,28.23,27.780001,28.09,51448500,25.200401
|
|
2013-03-05,28.290001,28.540001,28.16,28.35,41432200,25.433655
|
|
2013-03-04,27.85,28.15,27.700001,28.15,38157500,25.254228
|
|
2013-03-01,27.719999,27.98,27.52,27.950001,34849700,25.074803
|
|
2013-02-28,27.879999,27.969999,27.74,27.799999,35840200,24.940232
|
|
2013-02-27,27.42,28.00,27.33,27.809999,36394700,24.949203
|
|
2013-02-26,27.379999,27.60,27.34,27.370001,49923300,24.554467
|
|
2013-02-25,27.969999,28.049999,27.370001,27.370001,48011800,24.554467
|
|
2013-02-22,27.68,27.76,27.48,27.76,31425900,24.904348
|
|
2013-02-21,27.74,27.74,27.23,27.49,49078500,24.662122
|
|
2013-02-20,28.129999,28.200001,27.83,27.870001,44110200,25.003032
|
|
2013-02-19,27.879999,28.09,27.799999,28.049999,38781400,25.164515
|
|
2013-02-15,28.040001,28.16,27.879999,28.01,49650900,24.92229
|
|
2013-02-14,27.92,28.059999,27.870001,28.040001,32663200,24.948984
|
|
2013-02-13,27.93,28.110001,27.879999,28.030001,41715600,24.940086
|
|
2013-02-12,27.879999,28.00,27.75,27.879999,35990900,24.80662
|
|
2013-02-11,27.65,27.92,27.50,27.860001,32247700,24.788826
|
|
2013-02-08,27.35,27.709999,27.309999,27.549999,33318500,24.512998
|
|
2013-02-07,27.35,27.389999,27.10,27.280001,38028300,24.272763
|
|
2013-02-06,27.379999,27.540001,27.25,27.34,41889600,24.326148
|
|
2013-02-05,27.620001,27.66,27.360001,27.50,35410400,24.46851
|
|
2013-02-04,27.870001,28.02,27.42,27.440001,50540000,24.415125
|
|
2013-02-01,27.67,28.049999,27.549999,27.93,55565900,24.851109
|
|
2013-01-31,27.790001,27.969999,27.40,27.450001,50530000,24.424023
|
|
2013-01-30,28.01,28.190001,27.76,27.85,43580500,24.779928
|
|
2013-01-29,27.82,28.129999,27.60,28.01,49242600,24.92229
|
|
2013-01-28,28.01,28.23,27.76,27.91,56056500,24.833313
|
|
2013-01-25,27.58,28.23,27.389999,27.879999,81847700,24.80662
|
|
2013-01-24,27.700001,28.07,27.469999,27.629999,101739300,24.584179
|
|
2013-01-23,27.200001,27.639999,27.200001,27.610001,50387700,24.566385
|
|
2013-01-22,27.299999,27.450001,27.00,27.15,58650600,24.157093
|
|
2013-01-18,27.10,27.290001,27.040001,27.25,52167700,24.246069
|
|
2013-01-17,27.190001,27.469999,27.059999,27.25,51685900,24.246069
|
|
2013-01-16,27.15,27.23,27.01,27.040001,41077400,24.05922
|
|
2013-01-15,26.83,27.290001,26.83,27.209999,48244500,24.210478
|
|
2013-01-14,26.90,27.08,26.76,26.889999,48324400,23.925754
|
|
2013-01-11,26.49,26.93,26.280001,26.83,55512100,23.872368
|
|
2013-01-10,26.65,26.98,26.290001,26.459999,71431300,23.543155
|
|
2013-01-09,26.719999,26.75,26.559999,26.700001,49047900,23.7567
|
|
2013-01-08,26.75,26.790001,26.459999,26.549999,44703100,23.623234
|
|
2013-01-07,26.77,26.879999,26.639999,26.690001,37110400,23.747802
|
|
2013-01-04,27.27,27.34,26.73,26.74,52521100,23.792289
|
|
2013-01-03,27.629999,27.65,27.16,27.25,48294400,24.246069
|
|
2013-01-02,27.25,27.73,27.15,27.620001,52899300,24.575283
|
|
2012-12-31,26.59,26.77,26.370001,26.709999,42749500,23.765596
|
|
2012-12-28,26.709999,26.90,26.549999,26.549999,28239900,23.623234
|
|
2012-12-27,26.889999,27.09,26.57,26.959999,39394000,23.988037
|
|
2012-12-26,27.030001,27.200001,26.700001,26.860001,31631100,23.899062
|
|
2012-12-24,27.200001,27.25,27.00,27.059999,20842400,24.077014
|
|
2012-12-21,27.450001,27.49,27.00,27.450001,98776500,24.424023
|
|
2012-12-20,27.360001,27.68,27.15,27.68,52607300,24.628668
|
|
2012-12-19,27.690001,27.73,27.25,27.309999,53519900,24.299455
|
|
2012-12-18,27.25,27.629999,27.139999,27.559999,50486900,24.521896
|
|
2012-12-17,26.790001,27.219999,26.68,27.10,42046100,24.112605
|
|
2012-12-14,27.110001,27.129999,26.700001,26.809999,42077500,23.854573
|
|
2012-12-13,27.32,27.52,26.950001,27.110001,45080100,24.121503
|
|
2012-12-12,27.530001,27.620001,27.08,27.24,43966300,24.237171
|
|
2012-12-11,27.049999,27.49,27.049999,27.32,52282800,24.308353
|
|
2012-12-10,26.559999,26.969999,26.52,26.940001,47031100,23.970243
|
|
2012-12-07,26.82,26.82,26.370001,26.459999,46162100,23.543155
|
|
2012-12-06,26.809999,26.98,26.610001,26.73,39182300,23.783392
|
|
2012-12-05,26.379999,26.93,26.26,26.67,68283800,23.730006
|
|
2012-12-04,26.50,26.629999,26.34,26.370001,49777500,23.463078
|
|
2012-12-03,26.780001,26.82,26.40,26.43,53173800,23.516463
|
|
2012-11-30,27.049999,27.129999,26.49,26.620001,83690200,23.685519
|
|
2012-11-29,27.110001,27.360001,26.860001,26.950001,69551400,23.979141
|
|
2012-11-28,27.01,27.389999,26.77,27.360001,53018400,24.343944
|
|
2012-11-27,27.360001,27.379999,27.040001,27.08,45018600,24.094809
|
|
2012-11-26,27.540001,27.58,27.17,27.389999,85198700,24.370636
|
|
2012-11-23,27.23,27.77,27.200001,27.700001,57845700,24.646464
|
|
2012-11-21,26.709999,27.17,26.67,26.950001,66360300,23.979141
|
|
2012-11-20,26.76,26.799999,26.459999,26.709999,47070400,23.765596
|
|
2012-11-19,26.799999,26.799999,26.469999,26.73,57179300,23.783392
|
|
2012-11-16,26.67,26.700001,26.34,26.52,64083300,23.596542
|
|
2012-11-15,26.879999,26.969999,26.629999,26.66,50955600,23.721108
|
|
2012-11-14,27.24,27.290001,26.799999,26.84,76086100,23.881266
|
|
2012-11-13,27.02,27.299999,26.75,27.09,131689200,24.103707
|
|
2012-11-12,28.940001,29.01,28.209999,28.219999,61112300,24.904494
|
|
2012-11-09,28.879999,29.190001,28.809999,28.83,43291200,25.442827
|
|
2012-11-08,29.120001,29.370001,28.799999,28.809999,49841800,25.425176
|
|
2012-11-07,29.530001,29.83,29.049999,29.08,57871800,25.663455
|
|
2012-11-06,29.82,30.200001,29.610001,29.860001,43401500,26.351815
|
|
2012-11-05,29.620001,29.74,29.33,29.629999,38070800,26.148836
|
|
2012-11-02,29.59,29.77,29.33,29.50,57131600,26.03411
|
|
2012-11-01,28.84,29.559999,28.82,29.52,72047900,26.051761
|
|
2012-10-31,28.549999,28.879999,28.50,28.540001,69464100,25.186899
|
|
2012-10-26,27.860001,28.34,27.84,28.209999,57790000,24.895669
|
|
2012-10-25,28.190001,28.200001,27.860001,27.879999,54084300,24.60444
|
|
2012-10-24,28.16,28.200001,27.870001,27.90,53320400,24.62209
|
|
2012-10-23,27.77,28.200001,27.76,28.049999,64414800,24.754467
|
|
2012-10-22,28.73,28.83,27.83,28.00,83374000,24.710342
|
|
2012-10-19,29.049999,29.08,28.50,28.639999,90470800,25.275149
|
|
2012-10-18,29.65,29.73,29.26,29.50,59238500,26.03411
|
|
2012-10-17,29.299999,29.639999,29.09,29.59,44206100,26.113536
|
|
2012-10-16,29.450001,29.74,29.32,29.49,47739400,26.025285
|
|
2012-10-15,29.370001,29.719999,29.25,29.51,42440200,26.042936
|
|
2012-10-12,28.969999,29.32,28.799999,29.200001,46464700,25.769357
|
|
2012-10-11,29.219999,29.25,28.870001,28.950001,41488500,25.548729
|
|
2012-10-10,29.15,29.309999,28.950001,28.98,47227100,25.575203
|
|
2012-10-09,29.68,29.74,29.18,29.280001,45121100,25.839958
|
|
2012-10-08,29.639999,29.92,29.549999,29.780001,29752000,26.281214
|
|
2012-10-05,30.23,30.25,29.74,29.85,41133900,26.34299
|
|
2012-10-04,29.969999,30.030001,29.57,30.030001,43634900,26.501842
|
|
2012-10-03,29.75,29.99,29.67,29.860001,46655900,26.351815
|
|
2012-10-02,29.68,29.889999,29.50,29.66,43338900,26.175312
|
|
2012-10-01,29.809999,29.98,29.42,29.49,54042700,26.025285
|
|
2012-09-28,30.18,30.26,29.74,29.76,54229300,26.263564
|
|
2012-09-27,30.17,30.40,29.889999,30.16,47129900,26.616568
|
|
2012-09-26,30.280001,30.60,30.040001,30.17,54672000,26.625393
|
|
2012-09-25,30.950001,31.00,30.360001,30.389999,54266400,26.819546
|
|
2012-09-24,31.00,31.07,30.639999,30.780001,46825900,27.163726
|
|
2012-09-21,31.43,31.610001,31.09,31.190001,102348900,27.525556
|
|
2012-09-20,30.950001,31.48,30.91,31.450001,45543000,27.75501
|
|
2012-09-19,31.09,31.190001,31.040001,31.049999,48871900,27.402004
|
|
2012-09-18,31.10,31.209999,31.030001,31.18,34542700,27.516731
|
|
2012-09-17,31.190001,31.26,31.040001,31.209999,36488500,27.543205
|
|
2012-09-14,31.01,31.25,30.809999,31.209999,51422800,27.543205
|
|
2012-09-13,30.889999,31.18,30.40,30.940001,45047300,27.304928
|
|
2012-09-12,30.940001,31.18,30.73,30.780001,32775800,27.163726
|
|
2012-09-11,30.690001,30.91,30.610001,30.790001,25191800,27.172552
|
|
2012-09-10,30.83,30.90,30.51,30.719999,40524000,27.110775
|
|
2012-09-07,31.040001,31.07,30.73,30.950001,42649100,27.313754
|
|
2012-09-06,30.50,31.360001,30.459999,31.35,48371700,27.666758
|
|
2012-09-05,30.219999,30.530001,30.209999,30.389999,33650000,26.819546
|
|
2012-09-04,30.450001,30.66,30.15,30.389999,48556700,26.819546
|
|
2012-08-31,30.60,30.959999,30.379999,30.82,36590100,27.199026
|
|
2012-08-30,30.530001,30.610001,30.219999,30.32,23982100,26.75777
|
|
2012-08-29,30.65,30.75,30.440001,30.65,23346800,27.048999
|
|
2012-08-28,30.700001,30.799999,30.52,30.629999,23947900,27.031348
|
|
2012-08-27,30.93,30.959999,30.59,30.690001,34691100,27.0843
|
|
2012-08-24,30.25,30.629999,30.18,30.559999,22943300,26.969573
|
|
2012-08-23,30.389999,30.40,30.08,30.26,28355600,26.70482
|
|
2012-08-22,30.59,30.76,30.469999,30.540001,33437400,26.951924
|
|
2012-08-21,30.76,30.959999,30.610001,30.799999,28822700,27.181375
|
|
2012-08-20,30.82,30.85,30.58,30.74,23737700,27.128425
|
|
2012-08-17,30.92,30.92,30.59,30.90,32589900,27.269627
|
|
2012-08-16,30.360001,30.940001,30.26,30.780001,35787200,27.163726
|
|
2012-08-15,30.110001,30.280001,30.02,30.200001,24351000,26.651869
|
|
2012-08-14,30.299999,30.389999,30.01,30.129999,34551400,26.590092
|
|
2012-08-13,30.35,30.459999,30.16,30.389999,23049100,26.643044
|
|
2012-08-10,30.50,30.620001,30.25,30.42,27810300,26.669346
|
|
2012-08-09,30.389999,30.65,30.299999,30.50,24920800,26.739482
|
|
2012-08-08,30.209999,30.469999,30.110001,30.33,26257600,26.590442
|
|
2012-08-07,30.07,30.35,29.870001,30.26,28002900,26.529073
|
|
2012-08-06,30.00,30.110001,29.809999,29.950001,27471800,26.257296
|
|
2012-08-03,29.530001,29.940001,29.48,29.75,35859400,26.081954
|
|
2012-08-02,29.209999,29.530001,28.969999,29.190001,39520500,25.591
|
|
2012-08-01,29.59,29.65,29.209999,29.41,31721800,25.783874
|
|
2012-07-31,29.48,29.709999,29.33,29.469999,37620900,25.836476
|
|
2012-07-30,29.75,29.82,29.459999,29.639999,28905000,25.985516
|
|
2012-07-27,29.48,29.85,29.18,29.76,44242600,26.090721
|
|
2012-07-26,29.23,29.50,29.09,29.16,45301400,25.564698
|
|
2012-07-25,29.24,29.33,28.780001,28.83,45579500,25.275386
|
|
2012-07-24,29.24,29.360001,28.90,29.15,47723300,25.555931
|
|
2012-07-23,29.57,29.58,29.01,29.280001,55151900,25.669904
|
|
2012-07-20,31.00,31.049999,30.049999,30.120001,64021700,26.406335
|
|
2012-07-19,30.51,30.799999,30.379999,30.67,46663200,26.888522
|
|
2012-07-18,29.60,30.450001,29.459999,30.450001,41090400,26.695648
|
|
2012-07-17,29.639999,29.860001,29.200001,29.66,33771300,26.00305
|
|
2012-07-16,29.48,29.530001,29.040001,29.440001,27900600,25.810176
|
|
2012-07-13,28.76,29.48,28.719999,29.389999,39085000,25.76634
|
|
2012-07-12,29.15,29.18,28.540001,28.629999,63523600,25.100044
|
|
2012-07-11,29.709999,29.74,29.110001,29.299999,39184900,25.687436
|
|
2012-07-10,30.08,30.219999,29.51,29.74,37534100,26.073187
|
|
2012-07-09,30.120001,30.23,29.780001,30.00,30680800,26.30113
|
|
2012-07-06,30.610001,30.700001,29.950001,30.190001,38294800,26.467704
|
|
2012-07-05,30.59,30.780001,30.379999,30.700001,28801900,26.914824
|
|
2012-07-03,30.23,30.76,30.17,30.76,20938100,26.967426
|
|
2012-07-02,30.620001,30.620001,30.209999,30.559999,30589100,26.792084
|
|
2012-06-29,30.450001,30.690001,30.139999,30.59,55227200,26.818386
|
|
2012-06-28,29.98,30.049999,29.42,29.91,45328400,26.222227
|
|
2012-06-27,30.190001,30.50,30.030001,30.17,33781700,26.45017
|
|
2012-06-26,30.00,30.27,29.940001,30.02,38421300,26.318665
|
|
2012-06-25,30.299999,30.32,29.620001,29.870001,42217200,26.187159
|
|
2012-06-22,30.299999,30.73,30.030001,30.700001,45098100,26.914824
|
|
2012-06-21,30.959999,31.139999,30.059999,30.139999,48456600,26.423868
|
|
2012-06-20,30.93,31.049999,30.639999,30.93,36257100,27.116465
|
|
2012-06-19,30.190001,31.110001,30.049999,30.700001,75725800,26.914824
|
|
2012-06-18,29.99,30.030001,29.709999,29.84,58679900,26.160857
|
|
2012-06-15,29.59,30.08,29.49,30.02,62314400,26.318665
|
|
2012-06-14,29.33,29.459999,28.879999,29.34,39458900,25.722505
|
|
2012-06-13,29.219999,29.440001,29.049999,29.129999,32984600,25.538397
|
|
2012-06-12,29.10,29.299999,28.84,29.290001,35337900,25.678671
|
|
2012-06-11,29.73,29.809999,28.82,28.90,46361900,25.336755
|
|
2012-06-08,29.209999,29.68,29.049999,29.65,42551100,25.994283
|
|
2012-06-07,29.639999,29.700001,29.17,29.23,37792800,25.626067
|
|
2012-06-06,28.879999,29.370001,28.809999,29.35,46860500,25.731273
|
|
2012-06-05,28.51,28.75,28.389999,28.51,45715400,24.994841
|
|
2012-06-04,28.620001,28.780001,28.32,28.549999,47926300,25.029908
|
|
2012-06-01,28.76,28.959999,28.440001,28.450001,56634300,24.942239
|
|
2012-05-31,29.299999,29.42,28.940001,29.190001,39134000,25.591
|
|
2012-05-30,29.35,29.48,29.120001,29.34,41585500,25.722505
|
|
2012-05-29,29.379999,29.719999,29.219999,29.559999,37758800,25.91538
|
|
2012-05-25,29.200001,29.360001,29.01,29.059999,29507200,25.477028
|
|
2012-05-24,29.16,29.299999,28.76,29.07,52575000,25.485795
|
|
2012-05-23,29.35,29.40,28.639999,29.110001,65171000,25.520864
|
|
2012-05-22,29.690001,29.879999,29.50,29.76,39504900,26.090721
|
|
2012-05-21,29.10,29.790001,29.059999,29.75,38787900,26.081954
|
|
2012-05-18,29.790001,29.809999,29.17,29.27,56205300,25.661136
|
|
2012-05-17,29.99,30.209999,29.709999,29.719999,48484000,26.055652
|
|
2012-05-16,30.309999,30.32,29.74,29.90,60083700,26.213459
|
|
2012-05-15,30.639999,30.799999,30.15,30.209999,61822800,26.485237
|
|
2012-05-14,30.82,31.040001,30.639999,30.68,40528900,26.721947
|
|
2012-05-11,30.690001,31.540001,30.690001,31.16,43459300,27.140022
|
|
2012-05-10,30.860001,31.02,30.450001,30.74,43839200,26.774206
|
|
2012-05-09,30.190001,30.83,30.10,30.76,50309300,26.791626
|
|
2012-05-08,30.48,30.780001,30.17,30.50,46328300,26.565169
|
|
2012-05-07,30.700001,30.860001,30.57,30.65,48641400,26.695817
|
|
2012-05-04,31.450001,31.57,30.92,30.98,57927200,26.983243
|
|
2012-05-03,31.879999,31.90,31.610001,31.76,31501300,27.662615
|
|
2012-05-02,31.85,31.93,31.639999,31.799999,37385300,27.697454
|
|
2012-05-01,32.049999,32.34,31.950001,32.009998,43832300,27.880361
|
|
2012-04-30,31.98,32.110001,31.92,32.02,35697200,27.889073
|
|
2012-04-27,32.119999,32.220001,31.879999,31.98,41419100,27.854232
|
|
2012-04-26,32.119999,32.23,31.92,32.110001,40308100,27.967462
|
|
2012-04-25,31.92,32.32,31.870001,32.200001,62495500,28.045851
|
|
2012-04-24,32.209999,32.52,31.83,31.92,40871100,27.801974
|
|
2012-04-23,32.310001,32.50,32.029999,32.119999,61398200,27.97617
|
|
2012-04-20,32.150002,32.889999,32.049999,32.419998,106045000,28.237466
|
|
2012-04-19,31.129999,31.68,30.940001,31.01,54781200,27.009374
|
|
2012-04-18,31.280001,31.309999,31.040001,31.139999,40552900,27.122601
|
|
2012-04-17,31.27,31.610001,31.200001,31.440001,34361500,27.383899
|
|
2012-04-16,30.99,31.190001,30.77,31.08,38124800,27.070343
|
|
2012-04-13,30.889999,31.16,30.719999,30.809999,39749200,26.835175
|
|
2012-04-12,30.48,31.040001,30.42,30.98,38304000,26.983243
|
|
2012-04-11,30.43,30.530001,30.23,30.35,43014000,26.434521
|
|
2012-04-10,31.059999,31.190001,30.299999,30.469999,54131300,26.539039
|
|
2012-04-09,31.219999,31.40,30.969999,31.10,31056400,27.087763
|
|
2012-04-05,31.15,31.629999,31.049999,31.52,50368600,27.453578
|
|
2012-04-04,31.66,31.690001,31.049999,31.209999,49455900,27.18357
|
|
2012-04-03,32.16,32.189999,31.66,31.940001,42752100,27.819394
|
|
2012-04-02,32.220001,32.459999,31.950001,32.290001,35853600,28.12424
|
|
2012-03-30,32.400002,32.41,32.040001,32.259998,31749400,28.098108
|
|
2012-03-29,32.060001,32.189999,31.809999,32.119999,37038500,27.97617
|
|
2012-03-28,32.52,32.700001,32.040001,32.189999,41344800,28.037139
|
|
2012-03-27,32.650002,32.700001,32.400002,32.52,36274900,28.324567
|
|
2012-03-26,32.189999,32.610001,32.150002,32.59,36758300,28.385536
|
|
2012-03-23,32.099998,32.110001,31.719999,32.009998,35912200,27.880361
|
|
2012-03-22,31.809999,32.09,31.790001,32.00,31749500,27.871653
|
|
2012-03-21,31.959999,32.150002,31.82,31.91,37928600,27.793263
|
|
2012-03-20,32.099998,32.150002,31.74,31.99,41566800,27.862943
|
|
2012-03-19,32.540001,32.610001,32.150002,32.200001,44789200,28.045851
|
|
2012-03-16,32.91,32.950001,32.50,32.599998,65626400,28.394245
|
|
2012-03-15,32.790001,32.939999,32.580002,32.849998,49068300,28.611992
|
|
2012-03-14,32.529999,32.880001,32.490002,32.77,41986900,28.542315
|
|
2012-03-13,32.240002,32.689999,32.150002,32.669998,48951700,28.455214
|
|
2012-03-12,31.969999,32.200001,31.82,32.040001,34073600,27.906493
|
|
2012-03-09,32.099998,32.16,31.92,31.99,34628400,27.862943
|
|
2012-03-08,32.040001,32.209999,31.90,32.009998,36747400,27.880361
|
|
2012-03-07,31.67,31.92,31.530001,31.84,34340400,27.732294
|
|
2012-03-06,31.540001,31.98,31.49,31.559999,51932900,27.488417
|
|
2012-03-05,32.009998,32.049999,31.620001,31.799999,45240000,27.697454
|
|
2012-03-02,32.310001,32.439999,32.00,32.080002,47314200,27.941333
|
|
2012-03-01,31.93,32.389999,31.85,32.290001,77344100,28.12424
|
|
2012-02-29,31.889999,32.00,31.610001,31.74,59323600,27.645195
|
|
2012-02-28,31.41,31.93,31.379999,31.870001,45230600,27.758425
|
|
2012-02-27,31.24,31.50,31.10,31.35,34568400,27.30551
|
|
2012-02-24,31.48,31.50,31.24,31.48,35575400,27.418738
|
|
2012-02-23,31.200001,31.59,31.00,31.370001,35034700,27.32293
|
|
2012-02-22,31.450001,31.68,31.18,31.27,49253200,27.235831
|
|
2012-02-21,31.18,31.610001,31.15,31.440001,50829900,27.383899
|
|
2012-02-17,31.200001,31.32,30.950001,31.25,70036500,27.218411
|
|
2012-02-16,30.309999,31.549999,30.299999,31.290001,94705100,27.253251
|
|
2012-02-15,30.33,30.389999,30.030001,30.049999,43311300,26.173223
|
|
2012-02-14,30.33,30.459999,29.85,30.25,59644000,26.347422
|
|
2012-02-13,30.629999,30.77,30.43,30.58,33319800,26.460652
|
|
2012-02-10,30.639999,30.799999,30.360001,30.50,44605300,26.391428
|
|
2012-02-09,30.68,30.799999,30.48,30.77,50481600,26.625058
|
|
2012-02-08,30.26,30.67,30.219999,30.66,49659100,26.529875
|
|
2012-02-07,30.15,30.49,30.049999,30.35,39242400,26.261635
|
|
2012-02-06,30.040001,30.219999,29.969999,30.200001,28039700,26.131841
|
|
2012-02-03,30.139999,30.40,30.09,30.24,41838500,26.166452
|
|
2012-02-02,29.90,30.17,29.709999,29.950001,52223300,25.915518
|
|
2012-02-01,29.790001,30.049999,29.76,29.889999,67409900,25.863599
|
|
2012-01-31,29.66,29.700001,29.23,29.530001,50572400,25.552095
|
|
2012-01-30,28.969999,29.620001,28.83,29.610001,51114800,25.621318
|
|
2012-01-27,29.450001,29.530001,29.17,29.23,44187700,25.292506
|
|
2012-01-26,29.610001,29.700001,29.40,29.50,49102800,25.526135
|
|
2012-01-25,29.07,29.65,29.07,29.559999,59231700,25.578053
|
|
2012-01-24,29.469999,29.57,29.18,29.34,51703300,25.387689
|
|
2012-01-23,29.549999,29.950001,29.35,29.73,76078100,25.725152
|
|
2012-01-20,28.82,29.74,28.75,29.709999,165902900,25.707846
|
|
2012-01-19,28.16,28.440001,28.030001,28.120001,74053500,24.332032
|
|
2012-01-18,28.309999,28.40,27.969999,28.23,64860600,24.427213
|
|
2012-01-17,28.40,28.65,28.17,28.26,72395300,24.453173
|
|
2012-01-13,27.93,28.25,27.790001,28.25,60196100,24.44452
|
|
2012-01-12,27.870001,28.02,27.65,28.00,49370800,24.228196
|
|
2012-01-11,27.43,27.98,27.370001,27.719999,65582400,23.985914
|
|
2012-01-10,27.93,28.15,27.75,27.84,60014400,24.08975
|
|
2012-01-09,28.049999,28.10,27.719999,27.74,59706800,24.00322
|
|
2012-01-06,27.530001,28.190001,27.530001,28.110001,99455500,24.323379
|
|
2012-01-05,27.379999,27.73,27.290001,27.68,56081400,23.951303
|
|
2012-01-04,26.82,27.469999,26.780001,27.40,80516100,23.70902
|
|
2012-01-03,26.549999,26.959999,26.389999,26.77,64731500,23.163887
|
|
2011-12-30,26.00,26.120001,25.91,25.959999,27395700,22.462998
|
|
2011-12-29,25.950001,26.049999,25.860001,26.02,22616900,22.514917
|
|
2011-12-28,26.110001,26.15,25.76,25.82,29822500,22.341858
|
|
2011-12-27,25.959999,26.139999,25.93,26.040001,21287200,22.532223
|
|
2011-12-23,25.91,26.040001,25.73,26.030001,23205800,22.52357
|
|
2011-12-22,25.82,25.860001,25.48,25.809999,35794100,22.333205
|
|
2011-12-21,26.01,26.190001,25.440001,25.76,64132500,22.289941
|
|
2011-12-20,25.860001,26.10,25.809999,26.030001,60767600,22.52357
|
|
2011-12-19,26.02,26.120001,25.459999,25.530001,52258300,22.090924
|
|
2011-12-16,25.67,26.17,25.629999,26.00,101408100,22.497611
|
|
2011-12-15,25.719999,25.879999,25.540001,25.559999,46213900,22.116882
|
|
2011-12-14,25.719999,25.860001,25.57,25.59,47926400,22.142841
|
|
2011-12-13,25.75,26.10,25.65,25.76,54581100,22.289941
|
|
2011-12-12,25.41,25.57,25.290001,25.51,38945900,22.073618
|
|
2011-12-09,25.52,25.870001,25.50,25.700001,53788500,22.238024
|
|
2011-12-08,25.48,25.719999,25.370001,25.40,60522200,21.978435
|
|
2011-12-07,25.67,25.76,25.34,25.60,62667000,22.151494
|
|
2011-12-06,25.809999,25.870001,25.610001,25.66,46175300,22.203411
|
|
2011-12-05,25.780001,25.799999,25.50,25.700001,56818400,22.238024
|
|
2011-12-02,25.59,25.620001,25.16,25.219999,52293800,21.822682
|
|
2011-12-01,25.559999,25.629999,25.200001,25.280001,48545400,21.874601
|
|
2011-11-30,25.370001,25.59,25.139999,25.58,81350900,22.134188
|
|
2011-11-29,24.82,25.040001,24.75,24.84,40917100,21.493871
|
|
2011-11-28,24.940001,24.969999,24.690001,24.870001,46766700,21.519831
|
|
2011-11-25,24.379999,24.67,24.299999,24.299999,26164600,21.026613
|
|
2011-11-23,24.610001,24.790001,24.469999,24.469999,49099700,21.173712
|
|
2011-11-22,24.889999,24.959999,24.65,24.790001,49204500,21.450608
|
|
2011-11-21,25.24,25.25,24.90,25.00,61882500,21.632318
|
|
2011-11-18,25.48,25.50,25.15,25.299999,47626200,21.891905
|
|
2011-11-17,26.01,26.040001,25.440001,25.540001,70977500,22.099577
|
|
2011-11-16,26.469999,26.51,26.040001,26.07,53262800,22.558181
|
|
2011-11-15,26.559999,26.940001,26.40,26.74,43874200,23.137927
|
|
2011-11-14,26.879999,27.00,26.65,26.76,34199200,22.982174
|
|
2011-11-11,26.58,27.08,26.57,26.91,37903000,23.110997
|
|
2011-11-10,26.469999,26.50,26.120001,26.280001,32514400,22.569938
|
|
2011-11-09,26.59,26.75,26.059999,26.200001,62950900,22.501232
|
|
2011-11-08,27.01,27.200001,26.690001,27.16,47822500,23.325704
|
|
2011-11-07,26.209999,26.82,26.129999,26.799999,42589700,23.016526
|
|
2011-11-04,26.379999,26.40,26.00,26.25,36549200,22.544173
|
|
2011-11-03,26.24,26.59,25.98,26.530001,65836100,22.784644
|
|
2011-11-02,26.10,26.200001,25.700001,26.01,53533100,22.338055
|
|
2011-11-01,26.190001,26.32,25.860001,25.99,61182600,22.320878
|
|
2011-10-31,26.76,27.00,26.620001,26.629999,46799000,22.870526
|
|
2011-10-28,27.139999,27.190001,26.790001,26.98,57712100,23.171115
|
|
2011-10-27,27.129999,27.40,26.65,27.25,74512400,23.402998
|
|
2011-10-26,27.030001,27.059999,26.10,26.59,63029900,22.836173
|
|
2011-10-25,27.08,27.23,26.719999,26.809999,53554600,23.025115
|
|
2011-10-24,27.059999,27.40,27.040001,27.190001,56897800,23.351469
|
|
2011-10-21,27.15,27.190001,26.799999,27.16,76620600,23.325704
|
|
2011-10-20,27.26,27.34,26.40,27.040001,76300200,23.222646
|
|
2011-10-19,27.370001,27.469999,27.01,27.129999,42880000,23.299938
|
|
2011-10-18,26.940001,27.40,26.799999,27.309999,52487900,23.454527
|
|
2011-10-17,27.110001,27.42,26.85,26.98,39453300,23.171115
|
|
2011-10-14,27.309999,27.50,27.02,27.27,50947700,23.420175
|
|
2011-10-13,26.76,27.200001,26.620001,27.18,43823500,23.342881
|
|
2011-10-12,27.18,27.309999,26.90,26.959999,52489800,23.153938
|
|
2011-10-11,26.860001,27.07,26.719999,27.00,38826200,23.188292
|
|
2011-10-10,26.58,26.969999,26.469999,26.940001,41815300,23.136763
|
|
2011-10-07,26.34,26.51,26.200001,26.25,52741600,22.544173
|
|
2011-10-06,25.90,26.40,25.700001,26.34,55111400,22.621467
|
|
2011-10-05,25.42,26.16,25.16,25.889999,94061300,22.234995
|
|
2011-10-04,24.299999,25.389999,24.26,25.34,83485400,21.762641
|
|
2011-10-03,24.719999,25.34,24.52,24.530001,64592500,21.066993
|
|
2011-09-30,25.200001,25.50,24.879999,24.889999,54060500,21.376169
|
|
2011-09-29,25.98,26.17,25.09,25.450001,63407300,21.857113
|
|
2011-09-28,25.93,26.370001,25.51,25.58,60736200,21.968759
|
|
2011-09-27,25.66,25.92,25.450001,25.67,55620700,22.046054
|
|
2011-09-26,25.190001,25.52,24.73,25.440001,51057600,21.848524
|
|
2011-09-23,24.90,25.15,24.690001,25.059999,64768100,21.52217
|
|
2011-09-22,25.299999,25.65,24.60,25.059999,96278300,21.52217
|
|
2011-09-21,27.049999,27.059999,25.969999,25.99,72750700,22.320878
|
|
2011-09-20,27.309999,27.50,26.93,26.98,49211900,23.171115
|
|
2011-09-19,26.799999,27.309999,26.60,27.209999,52324900,23.368644
|
|
2011-09-16,27.049999,27.27,26.83,27.120001,89681500,23.291352
|
|
2011-09-15,26.73,27.030001,26.309999,26.99,67808300,23.179703
|
|
2011-09-14,26.17,26.799999,25.889999,26.50,66739200,22.758879
|
|
2011-09-13,25.92,26.190001,25.809999,26.040001,48792300,22.36382
|
|
2011-09-12,25.440001,25.93,25.27,25.889999,55046100,22.234995
|
|
2011-09-09,26.00,26.18,25.50,25.74,64529200,22.106171
|
|
2011-09-08,26.00,26.66,25.950001,26.219999,65811900,22.518407
|
|
2011-09-07,25.690001,26.00,25.57,26.00,41961000,22.329466
|
|
2011-09-06,25.200001,25.59,25.110001,25.51,54929300,21.908642
|
|
2011-09-02,25.780001,26.00,25.66,25.799999,43894400,22.1577
|
|
2011-09-01,26.459999,26.860001,26.209999,26.209999,60510800,22.509819
|
|
2011-08-31,26.290001,26.709999,26.26,26.60,59300800,22.844762
|
|
2011-08-30,25.73,26.43,25.700001,26.23,57341400,22.526996
|
|
2011-08-29,25.530001,25.860001,25.370001,25.84,38863200,22.192054
|
|
2011-08-26,24.51,25.34,24.42,25.25,71957000,21.685347
|
|
2011-08-25,25.08,25.16,24.50,24.57,48192000,21.101345
|
|
2011-08-24,24.65,24.93,24.42,24.90,45329700,21.384758
|
|
2011-08-23,24.030001,24.75,24.030001,24.719999,59670600,21.230169
|
|
2011-08-22,24.42,24.49,23.790001,23.98,54721000,20.594638
|
|
2011-08-19,24.41,24.620001,23.91,24.049999,77397900,20.654756
|
|
2011-08-18,24.57,25.09,24.030001,24.67,105714200,21.187228
|
|
2011-08-17,25.25,25.700001,24.93,25.25,50923700,21.685347
|
|
2011-08-16,25.219999,25.59,25.049999,25.35,54251500,21.77123
|
|
2011-08-15,25.24,25.58,25.15,25.51,56529400,21.77123
|
|
2011-08-12,25.129999,25.34,24.65,25.10,64787100,21.42132
|
|
2011-08-11,24.50,25.379999,24.40,25.190001,90690100,21.49813
|
|
2011-08-10,24.950001,25.09,24.10,24.200001,127819900,20.653225
|
|
2011-08-09,24.709999,25.620001,24.030001,25.58,126268900,21.83097
|
|
2011-08-08,25.02,25.60,24.389999,24.48,134257200,20.892187
|
|
2011-08-05,25.969999,26.10,25.23,25.68,112071700,21.916315
|
|
2011-08-04,26.530001,26.870001,25.93,25.940001,92949500,22.138209
|
|
2011-08-03,26.83,27.00,26.48,26.92,64581200,22.974579
|
|
2011-08-02,26.98,27.450001,26.76,26.799999,63883100,22.872165
|
|
2011-08-01,27.51,27.690001,26.75,27.27,61838400,23.273283
|
|
2011-07-29,27.52,27.709999,27.26,27.40,104394800,23.384229
|
|
2011-07-28,27.290001,28.07,27.209999,27.719999,83761400,23.657329
|
|
2011-07-27,27.879999,27.99,27.200001,27.33,71488700,23.324489
|
|
2011-07-26,27.82,28.15,27.780001,28.08,74636500,23.964568
|
|
2011-07-25,27.26,28.09,27.190001,27.91,108482400,23.819483
|
|
2011-07-22,26.860001,27.549999,26.68,27.530001,76380600,23.495177
|
|
2011-07-21,27.040001,27.309999,26.65,27.10,81737400,23.128198
|
|
2011-07-20,27.280001,27.35,26.98,27.059999,49795400,23.09406
|
|
2011-07-19,26.809999,27.639999,26.780001,27.540001,86730600,23.503712
|
|
2011-07-18,26.629999,26.90,26.26,26.59,44501900,22.692944
|
|
2011-07-15,26.469999,26.93,26.469999,26.780001,49132400,22.855098
|
|
2011-07-14,26.620001,27.01,26.360001,26.469999,46382300,22.590531
|
|
2011-07-13,26.60,26.959999,26.51,26.629999,40861800,22.727081
|
|
2011-07-12,26.549999,26.790001,26.34,26.540001,47319300,22.650273
|
|
2011-07-11,26.620001,26.799999,26.49,26.629999,43999800,22.727081
|
|
2011-07-08,26.540001,26.98,26.51,26.92,58320700,22.974579
|
|
2011-07-07,26.49,26.879999,26.360001,26.77,51946500,22.846563
|
|
2011-07-06,25.969999,26.370001,25.959999,26.33,48744200,22.47105
|
|
2011-07-05,26.10,26.15,25.90,26.030001,37805300,22.215019
|
|
2011-07-01,25.93,26.17,25.84,26.02,52906200,22.206484
|
|
2011-06-30,25.74,26.00,25.66,26.00,52535400,22.189415
|
|
2011-06-29,25.709999,25.709999,25.360001,25.620001,66051000,21.865109
|
|
2011-06-28,25.299999,25.92,25.16,25.799999,81032100,22.018726
|
|
2011-06-27,24.23,25.459999,24.23,25.200001,92044200,21.506664
|
|
2011-06-24,24.51,24.540001,24.190001,24.299999,101387200,20.738568
|
|
2011-06-23,24.440001,24.65,24.200001,24.629999,59470400,21.020203
|
|
2011-06-22,24.60,24.809999,24.59,24.65,44287300,21.037272
|
|
2011-06-21,24.52,24.860001,24.40,24.76,49708700,21.131151
|
|
2011-06-20,24.17,24.66,24.16,24.469999,54338400,20.883653
|
|
2011-06-17,24.219999,24.299999,23.98,24.26,83320400,20.704431
|
|
2011-06-16,23.75,24.10,23.65,24.00,57184100,20.482537
|
|
2011-06-15,24.00,24.01,23.67,23.74,49410200,20.260642
|
|
2011-06-14,24.299999,24.450001,24.190001,24.219999,42894500,20.670293
|
|
2011-06-13,23.790001,24.190001,23.700001,24.040001,47572500,20.516675
|
|
2011-06-10,24.02,24.02,23.690001,23.709999,49327200,20.235039
|
|
2011-06-09,24.01,24.040001,23.82,23.959999,42878700,20.448398
|
|
2011-06-08,23.90,24.02,23.860001,23.940001,42205000,20.431331
|
|
2011-06-07,24.09,24.17,23.90,24.059999,41112600,20.533743
|
|
2011-06-06,23.889999,24.25,23.77,24.01,54778700,20.491071
|
|
2011-06-03,24.049999,24.139999,23.84,23.91,60697700,20.405727
|
|
2011-06-02,24.49,24.65,24.18,24.219999,51487800,20.670293
|
|
2011-06-01,24.99,25.10,24.370001,24.43,74033500,20.849516
|
|
2011-05-31,24.959999,25.059999,24.700001,25.01,60196300,21.34451
|
|
2011-05-27,24.68,24.90,24.65,24.76,50251000,21.131151
|
|
2011-05-26,24.35,25.030001,24.32,24.67,78016600,21.054341
|
|
2011-05-25,24.17,24.309999,24.16,24.190001,34904200,20.644691
|
|
2011-05-24,24.200001,24.290001,24.040001,24.15,47691800,20.610552
|
|
2011-05-23,24.209999,24.25,24.030001,24.17,52692500,20.627621
|
|
2011-05-20,24.719999,24.870001,24.440001,24.49,45451500,20.900722
|
|
2011-05-19,24.85,24.879999,24.50,24.719999,37783600,21.097012
|
|
2011-05-18,24.530001,24.74,24.25,24.690001,53931100,21.07141
|
|
2011-05-17,24.40,24.700001,24.27,24.52,82882100,20.926325
|
|
2011-05-16,24.959999,25.07,24.50,24.57,91350900,20.832447
|
|
2011-05-13,25.280001,25.32,24.950001,25.030001,66812300,21.222473
|
|
2011-05-12,25.35,25.389999,25.10,25.32,77400000,21.468358
|
|
2011-05-11,25.65,25.66,25.209999,25.360001,78600000,21.502274
|
|
2011-05-10,25.379999,25.85,25.25,25.67,120798700,21.765117
|
|
2011-05-09,25.799999,25.959999,25.67,25.83,38696400,21.900777
|
|
2011-05-06,26.07,26.219999,25.75,25.870001,55993000,21.934693
|
|
2011-05-05,26.049999,26.08,25.68,25.790001,55600000,21.866863
|
|
2011-05-04,25.85,26.25,25.790001,26.059999,73292300,22.09579
|
|
2011-05-03,25.60,25.85,25.49,25.809999,71892900,21.883819
|
|
2011-05-02,25.940001,26.00,25.48,25.66,89825600,21.756638
|
|
2011-04-29,26.549999,26.639999,25.360001,25.92,319317900,21.977087
|
|
2011-04-28,26.459999,26.870001,26.40,26.709999,80200000,22.646912
|
|
2011-04-27,26.299999,26.389999,26.129999,26.379999,52689000,22.367112
|
|
2011-04-26,25.74,26.440001,25.67,26.190001,69200000,22.206015
|
|
2011-04-25,25.559999,25.620001,25.34,25.610001,33525100,21.714244
|
|
2011-04-21,25.790001,25.889999,25.360001,25.52,46892300,21.637935
|
|
2011-04-20,25.540001,26.00,25.51,25.76,61608600,21.841426
|
|
2011-04-19,25.00,25.17,24.870001,25.15,38892400,21.324218
|
|
2011-04-18,25.10,25.280001,24.719999,25.08,58045100,21.264866
|
|
2011-04-15,25.459999,25.559999,25.18,25.370001,65080400,21.510753
|
|
2011-04-14,25.42,25.440001,25.09,25.42,55239900,21.553146
|
|
2011-04-13,25.65,25.870001,25.559999,25.629999,38144700,21.731201
|
|
2011-04-12,25.83,25.85,25.549999,25.639999,36920400,21.73968
|
|
2011-04-11,26.190001,26.25,25.799999,25.98,34286300,22.027959
|
|
2011-04-08,26.17,26.280001,25.959999,26.07,39887600,22.104269
|
|
2011-04-07,26.190001,26.26,25.969999,26.200001,46134700,22.214494
|
|
2011-04-06,25.98,26.309999,25.860001,26.15,65581400,22.172099
|
|
2011-04-05,25.82,26.18,25.74,25.780001,73651100,21.858384
|
|
2011-04-04,25.450001,25.66,25.41,25.549999,35433700,21.66337
|
|
2011-04-01,25.530001,25.530001,25.309999,25.48,63114200,21.604019
|
|
2011-03-31,25.60,25.68,25.34,25.389999,63233700,21.527709
|
|
2011-03-30,25.60,25.719999,25.50,25.610001,41999300,21.714244
|
|
2011-03-29,25.34,25.52,25.299999,25.49,40763500,21.612498
|
|
2011-03-28,25.66,25.719999,25.379999,25.41,48973200,21.544667
|
|
2011-03-25,25.93,25.950001,25.59,25.620001,57029800,21.722723
|
|
2011-03-24,25.60,25.870001,25.50,25.809999,38696700,21.883819
|
|
2011-03-23,25.23,25.610001,25.18,25.540001,43969000,21.654893
|
|
2011-03-22,25.299999,25.459999,25.23,25.299999,30895600,21.4514
|
|
2011-03-21,25.18,25.58,25.15,25.33,46878100,21.476837
|
|
2011-03-18,25.059999,25.18,24.799999,24.799999,85486700,21.027459
|
|
2011-03-17,25.059999,25.219999,24.75,24.780001,62497000,21.010503
|
|
2011-03-16,25.219999,25.280001,24.68,24.790001,100725400,21.018982
|
|
2011-03-15,25.08,25.469999,25.00,25.389999,76067300,21.527709
|
|
2011-03-14,25.49,25.76,25.35,25.690001,54473400,21.782075
|
|
2011-03-11,25.41,25.85,25.360001,25.68,49905800,21.773596
|
|
2011-03-10,25.620001,25.709999,25.35,25.41,66549500,21.544667
|
|
2011-03-09,25.809999,25.98,25.66,25.889999,39789100,21.95165
|
|
2011-03-08,25.77,26.02,25.65,25.91,50549800,21.968608
|
|
2011-03-07,26.129999,26.27,25.549999,25.719999,64980400,21.80751
|
|
2011-03-04,26.219999,26.24,25.799999,25.950001,70437200,22.002524
|
|
2011-03-03,26.26,26.40,26.18,26.200001,68271500,22.214494
|
|
2011-03-02,26.110001,26.370001,26.040001,26.08,48658200,22.112748
|
|
2011-03-01,26.60,26.780001,26.15,26.16,60055000,22.180578
|
|
2011-02-28,26.690001,26.860001,26.51,26.58,51379900,22.536689
|
|
2011-02-25,26.91,26.950001,26.50,26.549999,53006300,22.511251
|
|
2011-02-24,26.639999,27.059999,26.50,26.77,64494200,22.697786
|
|
2011-02-23,26.530001,26.860001,26.43,26.59,60234100,22.545168
|
|
2011-02-22,26.780001,27.10,26.52,26.59,60889000,22.545168
|
|
2011-02-18,27.129999,27.209999,26.99,27.059999,68667800,22.943671
|
|
2011-02-17,26.969999,27.370001,26.91,27.209999,57207300,23.070853
|
|
2011-02-16,27.049999,27.07,26.60,27.02,70817900,22.909757
|
|
2011-02-15,27.040001,27.33,26.950001,26.959999,44116500,22.858883
|
|
2011-02-14,27.209999,27.27,26.950001,27.23,56766200,22.95215
|
|
2011-02-11,27.76,27.809999,27.07,27.25,83939700,22.969008
|
|
2011-02-10,27.93,27.940001,27.290001,27.50,76672400,23.179733
|
|
2011-02-09,28.190001,28.26,27.91,27.969999,52905100,23.575895
|
|
2011-02-08,28.10,28.34,28.049999,28.280001,34904200,23.837195
|
|
2011-02-07,27.799999,28.34,27.790001,28.200001,68980900,23.769763
|
|
2011-02-04,27.700001,27.84,27.51,27.77,40412200,23.407316
|
|
2011-02-03,27.969999,27.969999,27.540001,27.65,60340100,23.306168
|
|
2011-02-02,27.93,28.110001,27.879999,27.940001,45824000,23.550609
|
|
2011-02-01,27.799999,28.059999,27.610001,27.99,62810700,23.592754
|
|
2011-01-31,27.77,27.90,27.42,27.73,65029000,23.373599
|
|
2011-01-28,28.90,28.93,27.450001,27.75,141249400,23.390458
|
|
2011-01-27,28.75,29.459999,28.49,28.870001,146938600,24.334506
|
|
2011-01-26,28.51,28.99,28.50,28.780001,74628800,24.258645
|
|
2011-01-25,28.139999,28.450001,28.120001,28.450001,42436600,23.980488
|
|
2011-01-24,28.02,28.559999,27.99,28.379999,52047800,23.921484
|
|
2011-01-21,28.40,28.43,28.02,28.02,58080300,23.618041
|
|
2011-01-20,28.50,28.549999,28.129999,28.35,58613600,23.896198
|
|
2011-01-19,28.459999,28.68,28.27,28.469999,50005900,23.997345
|
|
2011-01-18,28.16,28.74,28.139999,28.66,53322700,24.157496
|
|
2011-01-14,28.08,28.379999,27.91,28.299999,62688400,23.854052
|
|
2011-01-13,28.33,28.389999,28.01,28.190001,67077600,23.761334
|
|
2011-01-12,28.120001,28.59,28.07,28.549999,52631100,24.064777
|
|
2011-01-11,28.200001,28.25,28.049999,28.110001,50298900,23.693902
|
|
2011-01-10,28.26,28.40,28.040001,28.219999,57573600,23.78662
|
|
2011-01-07,28.639999,28.74,28.25,28.60,73762000,24.106923
|
|
2011-01-06,28.040001,28.85,27.860001,28.82,88026300,24.29236
|
|
2011-01-05,27.90,28.01,27.77,28.00,58998700,23.601183
|
|
2011-01-04,27.940001,28.17,27.85,28.09,54405600,23.677044
|
|
2011-01-03,28.049999,28.18,27.92,27.98,53443800,23.584324
|
|
2010-12-31,27.799999,27.92,27.629999,27.91,24752000,23.525322
|
|
2010-12-30,27.92,28.00,27.780001,27.85,20786100,23.474748
|
|
2010-12-29,27.940001,28.120001,27.879999,27.969999,19502500,23.575895
|
|
2010-12-28,27.969999,28.17,27.959999,28.01,23042200,23.609612
|
|
2010-12-27,28.120001,28.200001,27.879999,28.07,21652800,23.660185
|
|
2010-12-23,27.969999,28.32,27.959999,28.299999,24902500,23.854052
|
|
2010-12-22,28.01,28.40,27.98,28.190001,42252300,23.761334
|
|
2010-12-21,27.85,28.139999,27.76,28.07,38153000,23.660185
|
|
2010-12-20,27.950001,27.99,27.68,27.809999,52811000,23.441031
|
|
2010-12-17,27.92,28.09,27.75,27.90,87456500,23.516892
|
|
2010-12-16,27.76,27.99,27.66,27.99,57680200,23.592754
|
|
2010-12-15,27.530001,27.99,27.530001,27.85,69634200,23.474748
|
|
2010-12-14,27.309999,27.75,27.26,27.620001,64070500,23.280882
|
|
2010-12-13,27.27,27.450001,27.17,27.25,47943900,22.969008
|
|
2010-12-10,27.190001,27.40,27.110001,27.34,37625800,23.044869
|
|
2010-12-09,27.280001,27.34,27.01,27.08,47148300,22.825715
|
|
2010-12-08,26.83,27.24,26.799999,27.23,41666800,22.95215
|
|
2010-12-07,27.08,27.129999,26.85,26.870001,57860500,22.648707
|
|
2010-12-06,26.93,26.98,26.76,26.84,36264200,22.62342
|
|
2010-12-03,26.809999,27.059999,26.780001,27.02,52622000,22.775142
|
|
2010-12-02,26.24,26.98,26.200001,26.889999,91759200,22.665564
|
|
2010-12-01,25.57,26.25,25.559999,26.040001,74123500,21.949101
|
|
2010-11-30,25.049999,25.469999,25.00,25.26,75282100,21.291639
|
|
2010-11-29,25.190001,25.42,24.93,25.309999,56603600,21.333783
|
|
2010-11-26,25.209999,25.41,25.17,25.25,21356500,21.283209
|
|
2010-11-24,25.200001,25.459999,25.16,25.370001,56825900,21.384358
|
|
2010-11-23,25.57,25.60,25.09,25.120001,69742500,21.173633
|
|
2010-11-22,25.65,25.74,25.440001,25.73,53350500,21.687801
|
|
2010-11-19,25.799999,25.83,25.60,25.690001,52423200,21.654086
|
|
2010-11-18,25.709999,26.08,25.610001,25.84,59514000,21.78052
|
|
2010-11-17,25.90,25.91,25.549999,25.57,58299700,21.552937
|
|
2010-11-16,26.040001,26.040001,25.65,25.809999,65339200,21.755233
|
|
2010-11-15,26.33,26.50,26.17,26.200001,51794600,21.949101
|
|
2010-11-12,26.469999,26.52,26.10,26.27,64962200,22.007743
|
|
2010-11-11,26.68,26.719999,26.280001,26.68,62073100,22.351222
|
|
2010-11-10,27.01,27.08,26.809999,26.940001,52277300,22.569037
|
|
2010-11-09,26.809999,27.110001,26.709999,26.950001,58538600,22.577415
|
|
2010-11-08,26.68,28.870001,26.58,26.809999,71670800,22.460129
|
|
2010-11-05,27.17,27.190001,26.530001,26.85,110953700,22.49364
|
|
2010-11-04,27.41,27.43,27.01,27.139999,93599300,22.736587
|
|
2010-11-03,27.459999,27.49,26.959999,27.030001,110255300,22.644435
|
|
2010-11-02,27.059999,27.42,27.02,27.389999,54402100,22.946025
|
|
2010-11-01,26.879999,27.219999,26.700001,26.950001,61912100,22.577415
|
|
2010-10-29,27.15,27.200001,26.48,26.67,114193200,22.342844
|
|
2010-10-28,26.209999,26.379999,25.92,26.280001,80730300,22.016121
|
|
2010-10-27,25.790001,26.110001,25.620001,26.049999,64805500,21.823437
|
|
2010-10-26,25.120001,25.969999,25.059999,25.90,69304200,21.697775
|
|
2010-10-25,25.24,25.35,25.17,25.190001,50912400,21.102971
|
|
2010-10-22,25.52,25.540001,25.27,25.379999,25837900,21.262143
|
|
2010-10-21,25.40,25.540001,25.049999,25.42,50032400,21.295654
|
|
2010-10-20,25.26,25.40,25.10,25.309999,56283600,21.203501
|
|
2010-10-19,25.27,25.370001,24.950001,25.10,66150900,21.027574
|
|
2010-10-18,25.59,25.950001,25.450001,25.82,48330500,21.630754
|
|
2010-10-15,25.360001,25.549999,25.23,25.540001,68954800,21.396185
|
|
2010-10-14,25.290001,25.34,25.00,25.23,51949100,21.136481
|
|
2010-10-13,25.02,25.540001,24.889999,25.34,75336500,21.228634
|
|
2010-10-12,24.65,24.93,24.43,24.83,50141500,20.80138
|
|
2010-10-11,24.74,24.74,24.50,24.59,27587800,20.60032
|
|
2010-10-08,24.620001,24.65,24.370001,24.57,41327800,20.583565
|
|
2010-10-07,24.620001,24.75,24.280001,24.530001,50096100,20.550055
|
|
2010-10-06,24.32,24.540001,24.129999,24.43,50489700,20.46628
|
|
2010-10-05,24.059999,24.450001,23.91,24.35,78152900,20.39926
|
|
2010-10-04,23.959999,23.99,23.780001,23.91,98143400,20.030648
|
|
2010-10-01,24.77,24.82,24.299999,24.379999,62672300,20.424391
|
|
2010-09-30,24.610001,24.83,24.360001,24.49,61262700,20.516544
|
|
2010-09-29,24.629999,24.66,24.40,24.50,44318900,20.524922
|
|
2010-09-28,24.799999,24.90,24.35,24.68,56041200,20.675718
|
|
2010-09-27,24.85,24.99,24.59,24.73,43603300,20.717605
|
|
2010-09-24,24.639999,24.799999,24.58,24.780001,51948800,20.759493
|
|
2010-09-23,24.51,24.59,24.360001,24.43,46201800,20.46628
|
|
2010-09-22,24.889999,24.969999,24.360001,24.610001,94299400,20.617075
|
|
2010-09-21,25.42,25.42,25.08,25.15,52675700,21.069461
|
|
2010-09-20,25.280001,25.52,25.110001,25.43,49838700,21.304032
|
|
2010-09-17,25.40,25.530001,25.08,25.219999,70341600,21.128103
|
|
2010-09-16,25.059999,25.370001,25.049999,25.33,44548300,21.220256
|
|
2010-09-15,25.10,25.219999,24.92,25.120001,56201900,21.044329
|
|
2010-09-14,25.040001,25.35,24.889999,25.030001,87160400,20.968931
|
|
2010-09-13,24.200001,25.290001,24.09,25.110001,114680400,21.035951
|
|
2010-09-10,23.98,24.030001,23.790001,23.85,58284300,19.980384
|
|
2010-09-09,24.190001,24.209999,23.99,24.01,46028900,20.114424
|
|
2010-09-08,24.07,24.200001,23.74,23.93,65512400,20.047404
|
|
2010-09-07,24.10,24.299999,23.92,23.959999,51928700,20.072535
|
|
2010-09-03,24.24,24.450001,24.200001,24.290001,64189100,20.348995
|
|
2010-09-02,23.879999,23.950001,23.709999,23.940001,48837100,20.055782
|
|
2010-09-01,23.67,23.950001,23.540001,23.90,65235900,20.022271
|
|
2010-08-31,23.60,23.73,23.32,23.469999,66074600,19.662037
|
|
2010-08-30,23.74,23.82,23.60,23.639999,45453100,19.804455
|
|
2010-08-27,23.879999,24.02,23.51,23.93,60939400,20.047404
|
|
2010-08-26,24.09,24.190001,23.790001,23.82,49105300,19.955251
|
|
2010-08-25,24.00,24.219999,23.870001,24.10,47404800,20.189822
|
|
2010-08-24,24.09,24.35,24.00,24.040001,66522500,20.139557
|
|
2010-08-23,24.440001,24.639999,24.24,24.280001,51643000,20.340617
|
|
2010-08-20,24.309999,24.40,24.200001,24.23,49560100,20.298729
|
|
2010-08-19,24.620001,24.74,24.209999,24.440001,54064600,20.474657
|
|
2010-08-18,24.68,24.950001,24.41,24.82,46818900,20.793003
|
|
2010-08-17,24.709999,24.959999,24.60,24.709999,52912600,20.700849
|
|
2010-08-16,24.360001,24.610001,24.299999,24.50,40909700,20.416015
|
|
2010-08-13,24.35,24.67,24.24,24.40,45263500,20.332684
|
|
2010-08-12,24.42,24.68,24.360001,24.49,70240500,20.407682
|
|
2010-08-11,24.68,24.90,24.559999,24.860001,76746900,20.716006
|
|
2010-08-10,25.33,25.34,24.879999,25.07,87257700,20.890999
|
|
2010-08-09,25.549999,25.73,25.370001,25.610001,57096500,21.340986
|
|
2010-08-06,25.18,25.559999,25.02,25.549999,55982100,21.290986
|
|
2010-08-05,25.49,25.58,25.209999,25.370001,64922100,21.140992
|
|
2010-08-04,26.15,26.24,25.440001,25.73,78531900,21.440982
|
|
2010-08-03,26.200001,26.35,25.969999,26.16,56877700,21.799304
|
|
2010-08-02,25.99,26.379999,25.75,26.33,55044600,21.940966
|
|
2010-07-30,25.75,25.84,25.35,25.809999,83534800,21.507646
|
|
2010-07-29,26.129999,26.41,25.60,26.030001,69446200,21.690975
|
|
2010-07-28,26.07,26.190001,25.83,25.950001,69704800,21.62431
|
|
2010-07-27,26.139999,26.24,25.959999,26.16,60672100,21.799304
|
|
2010-07-26,25.860001,26.200001,25.799999,26.10,67249900,21.749306
|
|
2010-07-23,25.84,26.02,25.25,25.809999,108520100,21.507646
|
|
2010-07-22,25.51,25.99,25.469999,25.84,73016400,21.532646
|
|
2010-07-21,25.60,25.65,24.98,25.120001,73297300,20.932666
|
|
2010-07-20,24.860001,25.48,24.700001,25.48,45530700,21.232655
|
|
2010-07-19,24.959999,25.299999,24.91,25.23,38181800,21.024328
|
|
2010-07-16,25.51,25.639999,24.879999,24.889999,65064800,20.741004
|
|
2010-07-15,25.50,25.59,24.98,25.51,56934700,21.257655
|
|
2010-07-14,25.50,25.610001,25.120001,25.440001,72808100,21.199324
|
|
2010-07-13,25.139999,25.299999,24.90,25.129999,61928700,20.940997
|
|
2010-07-12,24.43,24.889999,24.42,24.83,49854200,20.691006
|
|
2010-07-09,24.33,24.41,24.15,24.27,53806100,20.224355
|
|
2010-07-08,24.60,24.620001,23.969999,24.41,50758100,20.341017
|
|
2010-07-07,23.82,24.32,23.610001,24.299999,79965300,20.249353
|
|
2010-07-06,23.700001,24.09,23.58,23.82,73592000,19.849366
|
|
2010-07-02,23.360001,23.48,23.049999,23.27,62485100,19.391048
|
|
2010-07-01,23.09,23.32,22.73,23.16,92239400,19.299384
|
|
2010-06-30,23.299999,23.68,22.950001,23.01,81050500,19.174388
|
|
2010-06-29,24.129999,24.200001,23.110001,23.309999,119882100,19.424379
|
|
2010-06-28,24.51,24.610001,24.120001,24.309999,73784800,20.257686
|
|
2010-06-25,25.049999,25.110001,24.309999,24.530001,156256700,20.441015
|
|
2010-06-24,25.459999,25.719999,24.93,25.00,85243400,20.832668
|
|
2010-06-23,25.780001,25.780001,25.219999,25.309999,61466200,21.090993
|
|
2010-06-22,26.16,26.450001,25.76,25.77,55985400,21.474315
|
|
2010-06-21,26.780001,26.889999,25.889999,25.950001,54625300,21.62431
|
|
2010-06-18,26.370001,26.530001,26.17,26.440001,52075600,22.03263
|
|
2010-06-17,26.559999,26.67,26.040001,26.370001,47995500,21.974299
|
|
2010-06-16,26.469999,26.58,26.23,26.32,48698000,21.932633
|
|
2010-06-15,25.75,26.65,25.74,26.58,81641500,22.149293
|
|
2010-06-14,25.860001,25.959999,25.469999,25.50,50972400,21.249322
|
|
2010-06-11,25.040001,25.719999,24.77,25.66,68057700,21.382651
|
|
2010-06-10,25.129999,25.15,24.780001,25.00,78930900,20.832668
|
|
2010-06-09,25.219999,25.52,24.75,24.790001,87794000,20.657675
|
|
2010-06-08,25.25,25.26,24.65,25.110001,87355000,20.924332
|
|
2010-06-07,25.82,25.83,25.24,25.290001,80456200,21.074328
|
|
2010-06-04,26.10,26.57,25.620001,25.790001,89832200,21.490981
|
|
2010-06-03,26.549999,26.93,26.41,26.860001,67837000,22.382619
|
|
2010-06-02,26.059999,26.48,25.73,26.459999,65718800,22.049295
|
|
2010-06-01,25.530001,26.309999,25.52,25.889999,76152400,21.574311
|
|
2010-05-28,25.84,26.120001,25.66,25.799999,67496900,21.499313
|
|
2010-05-27,25.73,26.360001,25.73,26.00,136433600,21.665975
|
|
2010-05-26,26.23,26.610001,24.559999,25.01,176684100,20.841002
|
|
2010-05-25,25.65,26.33,25.379999,26.07,98373600,21.724306
|
|
2010-05-24,26.85,26.860001,26.26,26.27,73711700,21.890968
|
|
2010-05-21,26.629999,27.110001,26.440001,26.84,117596300,22.365953
|
|
2010-05-20,27.65,27.84,27.040001,27.110001,87991100,22.590946
|
|
2010-05-19,28.52,28.690001,27.790001,28.24,61746700,23.532582
|
|
2010-05-18,28.870001,29.00,28.40,28.60,52690600,23.832573
|
|
2010-05-17,29.120001,29.23,28.450001,28.940001,46053300,24.007566
|
|
2010-05-14,29.200001,29.209999,28.639999,28.93,63334000,23.999271
|
|
2010-05-13,29.26,29.73,29.18,29.24,45188800,24.256435
|
|
2010-05-12,28.98,29.58,28.92,29.440001,47146800,24.422348
|
|
2010-05-11,28.68,29.65,28.57,28.879999,63789400,23.957791
|
|
2010-05-10,29.01,29.48,28.709999,28.940001,86653300,24.007566
|
|
2010-05-07,28.93,28.950001,27.32,28.209999,173718100,23.401984
|
|
2010-05-06,29.59,29.879999,27.91,28.98,128613000,24.040748
|
|
2010-05-05,29.77,30.09,29.690001,29.85,66833800,24.762469
|
|
2010-05-04,30.52,30.549999,29.75,30.129999,82085600,24.994746
|
|
2010-05-03,30.67,31.059999,30.58,30.860001,43989500,25.600328
|
|
2010-04-30,31.07,31.08,30.52,30.540001,63214800,25.334868
|
|
2010-04-29,30.93,31.43,30.67,31.00,52665200,25.716467
|
|
2010-04-28,30.92,31.00,30.620001,30.91,64557900,25.641806
|
|
2010-04-27,30.950001,31.25,30.75,30.85,68730900,25.592032
|
|
2010-04-26,31.00,31.280001,30.860001,31.110001,63649300,25.807719
|
|
2010-04-23,31.120001,31.58,30.65,30.959999,126766600,25.683283
|
|
2010-04-22,31.040001,31.530001,30.90,31.389999,84847600,26.039996
|
|
2010-04-21,31.33,31.50,31.23,31.33,55343100,25.990222
|
|
2010-04-20,31.219999,31.440001,31.129999,31.360001,52199500,26.01511
|
|
2010-04-19,30.77,31.25,30.76,31.040001,64970300,25.74965
|
|
2010-04-16,30.790001,30.98,30.60,30.67,88703100,25.442711
|
|
2010-04-15,30.82,30.950001,30.709999,30.870001,52745400,25.608624
|
|
2010-04-14,30.790001,31.00,30.66,30.82,68941200,25.567145
|
|
2010-04-13,30.15,30.50,30.129999,30.450001,41374600,25.260207
|
|
2010-04-12,30.25,30.49,30.209999,30.32,37068800,25.152363
|
|
2010-04-09,29.950001,30.41,29.90,30.34,54752500,25.168955
|
|
2010-04-08,29.32,29.98,29.299999,29.92,63713800,24.820538
|
|
2010-04-07,29.16,29.559999,29.139999,29.35,58318800,24.347687
|
|
2010-04-06,29.15,29.58,28.98,29.32,47366800,24.3228
|
|
2010-04-05,29.129999,29.43,29.030001,29.27,34331200,24.281322
|
|
2010-04-01,29.35,29.540001,28.620001,29.16,74768100,24.19007
|
|
2010-03-31,29.639999,29.719999,29.17,29.290001,63760000,24.297914
|
|
2010-03-30,29.629999,29.860001,29.50,29.77,34954800,24.696104
|
|
2010-03-29,29.709999,29.82,29.549999,29.59,33336000,24.546782
|
|
2010-03-26,30.09,30.200001,29.59,29.66,55595500,24.604851
|
|
2010-03-25,29.83,30.57,29.799999,30.01,73168700,24.895199
|
|
2010-03-24,29.719999,29.85,29.60,29.65,33987700,24.596556
|
|
2010-03-23,29.59,29.90,29.41,29.879999,42026600,24.787355
|
|
2010-03-22,29.50,29.700001,29.389999,29.60,37718200,24.555078
|
|
2010-03-19,29.76,29.90,29.35,29.59,81332100,24.546782
|
|
2010-03-18,29.629999,29.719999,29.50,29.610001,43845200,24.563374
|
|
2010-03-17,29.50,29.870001,29.40,29.629999,50385700,24.579964
|
|
2010-03-16,29.42,29.49,29.200001,29.370001,36723500,24.364279
|
|
2010-03-15,29.18,29.370001,29.01,29.290001,37512000,24.297914
|
|
2010-03-12,29.32,29.379999,29.040001,29.27,31700200,24.281322
|
|
2010-03-11,28.889999,29.190001,28.85,29.18,35349700,24.206661
|
|
2010-03-10,28.860001,29.110001,28.799999,28.969999,44891400,24.032452
|
|
2010-03-09,28.559999,29.110001,28.549999,28.799999,50271600,23.891426
|
|
2010-03-08,28.52,28.93,28.50,28.629999,39414500,23.750401
|
|
2010-03-05,28.66,28.68,28.42,28.59,56001800,23.717219
|
|
2010-03-04,28.459999,28.65,28.27,28.629999,42890600,23.750401
|
|
2010-03-03,28.51,28.610001,28.35,28.459999,48442100,23.609375
|
|
2010-03-02,29.08,29.299999,28.24,28.459999,93123900,23.609375
|
|
2010-03-01,28.77,29.049999,28.530001,29.02,43805400,24.073931
|
|
2010-02-26,28.65,28.85,28.51,28.67,40370600,23.783584
|
|
2010-02-25,28.27,28.65,28.02,28.60,48735300,23.725515
|
|
2010-02-24,28.52,28.790001,28.379999,28.629999,43165900,23.750401
|
|
2010-02-23,28.68,28.83,28.09,28.33,52266200,23.501532
|
|
2010-02-22,28.84,28.940001,28.65,28.73,36707100,23.833357
|
|
2010-02-19,28.790001,28.92,28.690001,28.77,44451800,23.866541
|
|
2010-02-18,28.59,29.030001,28.51,28.969999,42856500,24.032452
|
|
2010-02-17,28.530001,28.65,28.360001,28.59,45882900,23.717219
|
|
2010-02-16,28.129999,28.370001,28.02,28.35,51935600,23.518124
|
|
2010-02-12,27.809999,28.059999,27.58,27.93,81117200,23.061864
|
|
2010-02-11,27.93,28.40,27.700001,28.120001,65993700,23.218748
|
|
2010-02-10,28.030001,28.24,27.84,27.99,48591300,23.111406
|
|
2010-02-09,27.969999,28.34,27.75,28.01,59195800,23.12792
|
|
2010-02-08,28.01,28.08,27.57,27.719999,52820600,22.888466
|
|
2010-02-05,28.00,28.280001,27.57,28.02,80960100,23.136177
|
|
2010-02-04,28.379999,28.50,27.809999,27.84,77850000,22.987551
|
|
2010-02-03,28.26,28.790001,28.120001,28.629999,61397900,23.639855
|
|
2010-02-02,28.370001,28.50,28.139999,28.459999,54413700,23.499485
|
|
2010-02-01,28.389999,28.48,27.92,28.41,85931100,23.458201
|
|
2010-01-29,29.90,29.92,27.66,28.18,193888500,23.26829
|
|
2010-01-28,29.84,29.870001,28.889999,29.16,117513700,24.077477
|
|
2010-01-27,29.35,29.82,29.02,29.67,63949500,24.498586
|
|
2010-01-26,29.200001,29.85,29.09,29.50,66639900,24.358216
|
|
2010-01-25,29.24,29.66,29.10,29.32,63373000,24.20959
|
|
2010-01-22,30.00,30.200001,28.84,28.959999,102004600,23.912336
|
|
2010-01-21,30.610001,30.719999,30.00,30.01,73086700,24.779325
|
|
2010-01-20,30.809999,30.940001,30.309999,30.59,54849500,25.258232
|
|
2010-01-19,30.75,31.24,30.68,31.10,46575700,25.67934
|
|
2010-01-15,31.08,31.24,30.709999,30.860001,79913200,25.481172
|
|
2010-01-14,30.309999,31.10,30.26,30.959999,63228100,25.563741
|
|
2010-01-13,30.26,30.52,30.01,30.35,51863500,25.060064
|
|
2010-01-12,30.15,30.40,29.91,30.07,65912100,24.828866
|
|
2010-01-11,30.709999,30.76,30.120001,30.27,68754700,24.994007
|
|
2010-01-08,30.280001,30.879999,30.24,30.66,51197400,25.316031
|
|
2010-01-07,30.629999,30.700001,30.190001,30.450001,50559700,25.142634
|
|
2010-01-06,30.879999,31.08,30.52,30.77,58182400,25.406859
|
|
2010-01-05,30.85,31.10,30.639999,30.959999,49749600,25.563741
|
|
2010-01-04,30.620001,31.10,30.59,30.950001,38409100,25.555485
|
|
2009-12-31,30.98,30.99,30.48,30.48,31929700,25.167404
|
|
2009-12-30,31.15,31.290001,30.799999,30.959999,42006200,25.563741
|
|
2009-12-29,31.35,31.50,31.23,31.389999,29716200,25.918793
|
|
2009-12-28,31.00,31.18,30.889999,31.17,25384000,25.737139
|
|
2009-12-24,30.879999,31.00,30.76,31.00,11083900,25.59677
|
|
2009-12-23,30.709999,30.950001,30.690001,30.92,28362700,25.530714
|
|
2009-12-22,30.60,30.93,30.540001,30.82,36321000,25.448143
|
|
2009-12-21,30.40,30.84,30.370001,30.52,40129100,25.200433
|
|
2009-12-18,29.84,30.450001,29.799999,30.360001,94118000,25.068321
|
|
2009-12-17,29.950001,29.959999,29.57,29.60,43691200,24.440787
|
|
2009-12-16,30.07,30.41,30.040001,30.10,55737800,24.853638
|
|
2009-12-15,29.889999,30.209999,29.879999,30.02,49473200,24.787582
|
|
2009-12-14,29.91,30.16,29.90,30.110001,34651200,24.861895
|
|
2009-12-11,29.969999,30.00,29.790001,29.85,43744200,24.647212
|
|
2009-12-10,29.709999,29.959999,29.66,29.870001,45940200,24.663727
|
|
2009-12-09,29.469999,29.809999,29.25,29.709999,44713300,24.531613
|
|
2009-12-08,29.52,29.74,29.379999,29.57,37402200,24.416015
|
|
2009-12-07,29.780001,30.08,29.68,29.790001,38082700,24.597671
|
|
2009-12-04,30.049999,30.370001,29.83,29.98,58810700,24.754553
|
|
2009-12-03,29.84,30.200001,29.76,29.83,43095200,24.630698
|
|
2009-12-02,29.90,29.99,29.65,29.780001,36308600,24.589414
|
|
2009-12-01,29.52,30.049999,29.41,30.01,49904200,24.779325
|
|
2009-11-30,29.15,29.450001,29.00,29.41,44172000,24.283903
|
|
2009-11-27,29.110001,29.389999,28.75,29.219999,29357900,24.127019
|
|
2009-11-25,29.809999,29.860001,29.58,29.790001,32033500,24.597671
|
|
2009-11-24,29.950001,29.99,29.75,29.91,37341400,24.696754
|
|
2009-11-23,29.84,30.01,29.700001,29.940001,41832700,24.721526
|
|
2009-11-20,29.66,29.77,29.43,29.620001,42647100,24.457301
|
|
2009-11-19,29.99,30.00,29.700001,29.780001,51967700,24.589414
|
|
2009-11-18,30.00,30.139999,29.809999,30.110001,59431200,24.861895
|
|
2009-11-17,29.50,30.00,29.469999,30.00,75648900,24.771068
|
|
2009-11-16,29.610001,29.799999,29.370001,29.540001,54129500,24.283905
|
|
2009-11-13,29.469999,29.790001,29.370001,29.629999,53037600,24.357889
|
|
2009-11-12,29.01,29.49,29.00,29.360001,55352400,24.135932
|
|
2009-11-11,29.08,29.299999,29.02,29.120001,49693400,23.938636
|
|
2009-11-10,28.90,29.280001,28.809999,29.01,65881100,23.848208
|
|
2009-11-09,28.620001,29.00,28.530001,28.99,57518000,23.831766
|
|
2009-11-06,28.379999,28.629999,28.200001,28.52,38908500,23.445394
|
|
2009-11-05,28.52,28.74,28.280001,28.469999,52681700,23.40429
|
|
2009-11-04,27.690001,28.389999,27.620001,28.059999,63898400,23.067242
|
|
2009-11-03,27.639999,27.74,27.43,27.530001,50294800,22.631547
|
|
2009-11-02,27.700001,28.049999,27.41,27.879999,62428900,22.919269
|
|
2009-10-30,28.030001,28.40,27.66,27.73,73371800,22.795959
|
|
2009-10-29,28.07,28.41,27.85,28.219999,65225500,23.198773
|
|
2009-10-28,28.24,28.77,27.950001,28.02,73542400,23.03436
|
|
2009-10-27,28.73,28.879999,28.440001,28.59,69685800,23.502939
|
|
2009-10-26,28.129999,29.02,28.110001,28.68,124149700,23.576925
|
|
2009-10-23,29.200001,29.35,27.879999,28.02,281761000,23.03436
|
|
2009-10-22,26.559999,26.719999,26.129999,26.59,61600000,21.858802
|
|
2009-10-21,26.459999,26.75,26.389999,26.58,61672700,21.850581
|
|
2009-10-20,26.42,26.51,25.940001,26.370001,54604700,21.677947
|
|
2009-10-19,26.49,26.58,26.25,26.360001,48143200,21.669726
|
|
2009-10-16,26.450001,26.629999,26.10,26.50,56500900,21.784816
|
|
2009-10-15,25.90,26.709999,25.90,26.709999,65620100,21.957449
|
|
2009-10-14,26.139999,26.200001,25.82,25.959999,45365500,21.340898
|
|
2009-10-13,25.59,25.940001,25.52,25.809999,37749000,21.217588
|
|
2009-10-12,25.66,25.889999,25.549999,25.719999,29145800,21.143602
|
|
2009-10-09,25.57,25.790001,25.459999,25.549999,39520000,21.00385
|
|
2009-10-08,25.440001,25.90,25.219999,25.67,60521300,21.102499
|
|
2009-10-07,24.99,25.18,24.879999,25.10,38472700,20.63392
|
|
2009-10-06,24.68,25.209999,24.66,25.110001,48795300,20.642141
|
|
2009-10-05,24.98,25.059999,24.52,24.639999,60804900,20.255768
|
|
2009-10-02,24.459999,25.09,24.43,24.959999,51219700,20.518829
|
|
2009-10-01,25.41,25.469999,24.799999,24.879999,75958100,20.453064
|
|
2009-09-30,25.76,25.99,25.379999,25.719999,63533400,21.143602
|
|
2009-09-29,25.91,25.959999,25.690001,25.75,39050300,21.168264
|
|
2009-09-28,25.60,26.16,25.60,25.83,44358000,21.23403
|
|
2009-09-25,25.690001,25.82,25.52,25.549999,50158900,21.00385
|
|
2009-09-24,25.92,26.110001,25.66,25.940001,56302900,21.324458
|
|
2009-09-23,25.92,26.25,25.639999,25.709999,60599900,21.135381
|
|
2009-09-22,25.40,25.82,25.290001,25.77,61376700,21.184706
|
|
2009-09-21,25.110001,25.370001,25.10,25.299999,28878700,20.798333
|
|
2009-09-18,25.459999,25.48,25.10,25.26,68016500,20.765451
|
|
2009-09-17,25.059999,25.379999,25.059999,25.299999,42428800,20.798333
|
|
2009-09-16,25.25,25.35,24.950001,25.200001,50055800,20.716127
|
|
2009-09-15,24.969999,25.27,24.860001,25.200001,44716600,20.716127
|
|
2009-09-14,24.65,25.09,24.639999,25.00,42806800,20.551713
|
|
2009-09-11,24.93,25.17,24.809999,24.860001,54303500,20.436624
|
|
2009-09-10,24.799999,25.049999,24.65,25.00,46256000,20.551713
|
|
2009-09-09,24.74,24.950001,24.67,24.780001,49900300,20.370858
|
|
2009-09-08,24.620001,24.84,24.41,24.82,53737100,20.40374
|
|
2009-09-04,24.09,24.799999,24.08,24.620001,44999700,20.239327
|
|
2009-09-03,23.91,24.139999,23.76,24.110001,34120000,19.820072
|
|
2009-09-02,23.82,24.139999,23.780001,23.860001,40771300,19.614555
|
|
2009-09-01,24.35,24.74,23.90,24.00,62608500,19.729644
|
|
2009-08-31,24.57,24.85,24.290001,24.65,49592800,20.263989
|
|
2009-08-28,25.07,25.49,24.610001,24.68,55808000,20.288651
|
|
2009-08-27,24.41,24.780001,24.299999,24.690001,45495600,20.296872
|
|
2009-08-26,24.59,24.75,24.42,24.549999,41079000,20.181781
|
|
2009-08-25,24.60,24.82,24.459999,24.639999,43980300,20.255768
|
|
2009-08-24,24.41,24.73,24.280001,24.639999,54180900,20.255768
|
|
2009-08-21,23.93,24.42,23.77,24.41,69011400,20.066692
|
|
2009-08-20,23.60,23.870001,23.540001,23.67,39505900,19.458362
|
|
2009-08-19,23.25,23.719999,23.25,23.65,41821300,19.44192
|
|
2009-08-18,23.290001,23.65,23.27,23.58,38878900,19.384375
|
|
2009-08-17,23.32,23.60,23.23,23.25,42474400,19.006224
|
|
2009-08-14,23.620001,23.799999,23.51,23.690001,46330200,19.365912
|
|
2009-08-13,23.629999,23.85,23.40,23.620001,38954500,19.308689
|
|
2009-08-12,23.129999,23.90,23.030001,23.530001,61972300,19.235116
|
|
2009-08-11,23.32,23.40,23.049999,23.129999,33615800,18.908126
|
|
2009-08-10,23.459999,23.549999,23.299999,23.42,35261900,19.145194
|
|
2009-08-07,23.75,23.82,23.50,23.559999,46169700,19.259639
|
|
2009-08-06,23.93,23.98,23.27,23.459999,59686000,19.177892
|
|
2009-08-05,23.84,24.25,23.790001,23.809999,53310300,19.464007
|
|
2009-08-04,23.68,23.790001,23.530001,23.77,49218300,19.431309
|
|
2009-08-03,23.82,23.860001,23.50,23.83,46902900,19.480357
|
|
2009-07-31,23.77,24.07,23.50,23.52,54258200,19.226941
|
|
2009-07-30,24.200001,24.43,23.709999,23.809999,67820000,19.464007
|
|
2009-07-29,23.73,23.91,23.34,23.799999,73626900,19.455833
|
|
2009-07-28,22.99,23.549999,22.90,23.469999,70288400,19.186067
|
|
2009-07-27,23.440001,23.450001,22.90,23.110001,80950000,18.891778
|
|
2009-07-24,23.610001,23.889999,22.809999,23.450001,215135700,19.169719
|
|
2009-07-23,24.93,25.719999,24.84,25.559999,106060500,20.894583
|
|
2009-07-22,24.700001,24.90,24.51,24.799999,66192500,20.273305
|
|
2009-07-21,24.690001,24.83,24.370001,24.83,52028400,20.297829
|
|
2009-07-20,24.440001,24.530001,24.15,24.530001,47798000,20.052588
|
|
2009-07-17,24.40,24.450001,24.10,24.290001,52860100,19.856395
|
|
2009-07-16,23.93,24.440001,23.860001,24.440001,64555100,19.979016
|
|
2009-07-15,23.75,24.120001,23.559999,24.120001,67238700,19.717425
|
|
2009-07-14,23.200001,23.219999,22.860001,23.110001,45448700,18.891778
|
|
2009-07-13,22.42,23.290001,22.139999,23.23,67584000,18.989874
|
|
2009-07-10,22.190001,22.540001,22.15,22.389999,43229200,18.303197
|
|
2009-07-09,22.65,22.809999,22.370001,22.440001,46981200,18.344072
|
|
2009-07-08,22.309999,22.690001,22.00,22.559999,73023400,18.442167
|
|
2009-07-07,23.08,23.139999,22.459999,22.530001,52842500,18.417644
|
|
2009-07-06,23.209999,23.280001,22.870001,23.200001,49207700,18.965351
|
|
2009-07-02,23.76,24.040001,23.209999,23.370001,65422200,19.104321
|
|
2009-07-01,24.049999,24.299999,23.959999,24.040001,54908400,19.652027
|
|
2009-06-30,23.969999,24.24,23.629999,23.77,66452400,19.431309
|
|
2009-06-29,23.60,24.030001,23.549999,23.860001,62854900,19.504882
|
|
2009-06-26,23.57,23.690001,23.32,23.35,65126400,19.087971
|
|
2009-06-25,23.43,23.92,23.200001,23.790001,57724300,19.447659
|
|
2009-06-24,23.450001,23.75,23.360001,23.469999,54287700,19.186067
|
|
2009-06-23,23.379999,23.66,23.209999,23.34,56752700,19.079796
|
|
2009-06-22,23.950001,23.950001,23.25,23.280001,71291600,19.030748
|
|
2009-06-19,24.040001,24.34,23.75,24.07,115459000,19.67655
|
|
2009-06-18,23.620001,23.690001,23.299999,23.50,58852200,19.210592
|
|
2009-06-17,23.50,23.82,23.17,23.68,86483100,19.357737
|
|
2009-06-16,23.469999,24.110001,23.440001,23.450001,105295600,19.169719
|
|
2009-06-15,23.23,23.540001,23.02,23.42,69089600,19.145194
|
|
2009-06-12,22.90,23.379999,22.74,23.33,50963500,19.071621
|
|
2009-06-11,22.59,23.26,22.57,22.83,65124600,18.662885
|
|
2009-06-10,22.17,22.620001,22.120001,22.549999,61297200,18.433993
|
|
2009-06-09,22.059999,22.32,21.879999,22.08,50887700,18.049781
|
|
2009-06-08,21.98,22.32,21.629999,22.049999,49000600,18.025257
|
|
2009-06-05,21.959999,22.309999,21.809999,22.139999,59579200,18.098829
|
|
2009-06-04,21.77,21.90,21.58,21.83,42330000,17.845413
|
|
2009-06-03,21.309999,21.76,21.290001,21.73,56039600,17.763666
|
|
2009-06-02,21.360001,21.98,21.200001,21.40,48935700,17.4939
|
|
2009-06-01,21.00,21.50,20.860001,21.40,57317100,17.4939
|
|
2009-05-29,20.559999,20.940001,20.299999,20.889999,46134900,17.076989
|
|
2009-05-28,20.32,20.629999,20.049999,20.450001,45480800,16.717303
|
|
2009-05-27,20.25,20.60,20.07,20.129999,42892900,16.45571
|
|
2009-05-26,19.540001,20.450001,19.450001,20.34,44991700,16.62738
|
|
2009-05-22,19.93,20.17,19.469999,19.75,37318700,16.145072
|
|
2009-05-21,20.139999,20.23,19.51,19.82,58232800,16.202294
|
|
2009-05-20,20.41,20.690001,20.219999,20.379999,47450700,16.660078
|
|
2009-05-19,20.51,20.74,20.25,20.309999,51368300,16.602855
|
|
2009-05-18,20.360001,20.60,20.24,20.60,46073800,16.733652
|
|
2009-05-15,20.129999,20.50,19.98,20.219999,61289900,16.424972
|
|
2009-05-14,19.83,20.23,19.799999,20.059999,54539500,16.295002
|
|
2009-05-13,19.92,20.00,19.67,19.75,49281700,16.043186
|
|
2009-05-12,19.51,20.059999,19.469999,19.889999,71966800,16.156909
|
|
2009-05-11,19.200001,19.73,19.01,19.32,63762600,15.693891
|
|
2009-05-08,19.459999,19.639999,19.139999,19.42,67597600,15.775122
|
|
2009-05-07,19.959999,19.99,19.139999,19.32,68727200,15.693891
|
|
2009-05-06,20.059999,20.07,19.610001,19.790001,59639100,16.075679
|
|
2009-05-05,20.139999,20.24,19.639999,19.790001,66835500,16.075679
|
|
2009-05-04,20.370001,20.40,19.98,20.190001,54313400,16.400604
|
|
2009-05-01,20.190001,20.35,19.860001,20.24,63224500,16.441219
|
|
2009-04-30,20.60,21.10,20.01,20.26,87439900,16.457466
|
|
2009-04-29,20.110001,20.889999,20.059999,20.25,79301600,16.449342
|
|
2009-04-28,20.25,20.27,19.790001,19.93,76685200,16.189402
|
|
2009-04-27,20.549999,20.82,20.280001,20.40,68219600,16.571189
|
|
2009-04-24,19.82,21.200001,19.50,20.91,168478500,16.985469
|
|
2009-04-23,18.92,18.940001,18.469999,18.92,86116300,15.368966
|
|
2009-04-22,18.76,19.190001,18.700001,18.780001,59401000,15.255242
|
|
2009-04-21,18.59,19.08,18.57,18.969999,60928300,15.409581
|
|
2009-04-20,18.889999,18.950001,18.57,18.610001,62937200,15.117149
|
|
2009-04-17,19.690001,19.690001,19.00,19.200001,61398500,15.596414
|
|
2009-04-16,19.16,19.780001,18.99,19.76,67688700,16.051309
|
|
2009-04-15,19.209999,19.25,18.51,18.83,72725500,15.295857
|
|
2009-04-14,19.440001,19.549999,19.00,19.35,63796300,15.718261
|
|
2009-04-13,19.690001,19.85,19.370001,19.59,44444700,15.913216
|
|
2009-04-09,19.450001,19.700001,19.219999,19.67,55759600,15.978201
|
|
2009-04-08,18.969999,19.620001,18.959999,19.190001,56408900,15.588291
|
|
2009-04-07,18.76,19.139999,18.629999,18.76,65815200,15.238996
|
|
2009-04-06,18.540001,18.76,18.27,18.76,47476100,15.238996
|
|
2009-04-03,19.129999,19.15,18.43,18.75,81858400,15.230872
|
|
2009-04-02,19.50,19.889999,19.00,19.290001,99082300,15.669522
|
|
2009-04-01,18.23,19.360001,18.18,19.309999,96438900,15.685767
|
|
2009-03-31,17.83,18.790001,17.780001,18.370001,92423300,14.922194
|
|
2009-03-30,17.74,17.76,17.27,17.48,49633000,14.199234
|
|
2009-03-27,18.540001,18.620001,18.049999,18.129999,47670400,14.727238
|
|
2009-03-26,18.17,18.879999,18.120001,18.83,63775100,15.295857
|
|
2009-03-25,17.98,18.309999,17.52,17.879999,73927100,14.524159
|
|
2009-03-24,18.040001,18.209999,17.84,17.93,50044100,14.564776
|
|
2009-03-23,17.370001,18.59,17.309999,18.33,71600000,14.889701
|
|
2009-03-20,17.32,17.65,16.879999,17.059999,81725500,13.858063
|
|
2009-03-19,17.370001,17.450001,16.92,17.139999,58994600,13.923048
|
|
2009-03-18,17.030001,17.219999,16.60,16.959999,70710700,13.776831
|
|
2009-03-17,16.32,16.90,16.26,16.90,62481000,13.728093
|
|
2009-03-16,16.82,16.959999,16.24,16.25,67028900,13.200089
|
|
2009-03-13,16.98,17.049999,16.18,16.65,82965800,13.525014
|
|
2009-03-12,17.01,17.040001,16.48,17.01,93694100,13.817448
|
|
2009-03-11,16.629999,17.200001,16.43,17.110001,84522200,13.898679
|
|
2009-03-10,15.37,16.620001,15.25,16.48,95184200,13.386921
|
|
2009-03-09,15.20,15.74,15.10,15.15,66479100,12.306545
|
|
2009-03-06,15.35,15.62,14.87,15.28,92821400,12.412145
|
|
2009-03-05,15.86,15.88,15.27,15.27,89708500,12.404023
|
|
2009-03-04,16.120001,16.40,15.89,16.120001,69285100,13.094489
|
|
2009-03-03,16.030001,16.24,15.64,15.88,80476600,12.899534
|
|
2009-03-02,15.96,16.25,15.72,15.79,80602100,12.826425
|
|
2009-02-27,16.290001,16.52,16.10,16.15,93428000,13.118858
|
|
2009-02-26,17.049999,17.08,16.42,16.42,83219500,13.338183
|
|
2009-02-25,17.01,17.24,16.459999,16.959999,105894600,13.776831
|
|
2009-02-24,17.030001,17.35,16.360001,17.17,122674500,13.947418
|
|
2009-02-23,18.02,18.15,17.16,17.209999,70803400,13.979909
|
|
2009-02-20,17.77,18.190001,17.66,18.00,69413800,14.621638
|
|
2009-02-19,18.299999,18.379999,17.809999,17.91,49195600,14.548529
|
|
2009-02-18,18.219999,18.450001,18.00,18.120001,54946900,14.719116
|
|
2009-02-17,18.49,18.50,17.889999,18.09,75853300,14.694746
|
|
2009-02-13,19.27,19.469999,19.040001,19.09,47416000,15.401458
|
|
2009-02-12,18.969999,19.32,18.540001,19.26,75323200,15.538611
|
|
2009-02-11,18.940001,19.49,18.92,19.209999,58599000,15.498271
|
|
2009-02-10,19.25,19.799999,18.700001,18.799999,83953200,15.167491
|
|
2009-02-09,19.639999,19.77,19.26,19.440001,52196400,15.683832
|
|
2009-02-06,19.16,19.93,19.059999,19.66,86746000,15.861324
|
|
2009-02-05,18.51,19.139999,18.25,19.040001,75195200,15.36112
|
|
2009-02-04,18.540001,19.00,18.50,18.629999,75618000,15.030338
|
|
2009-02-03,17.85,18.610001,17.60,18.50,86865100,14.925457
|
|
2009-02-02,17.030001,18.129999,17.00,17.83,88871700,14.384914
|
|
2009-01-30,17.74,17.790001,17.10,17.10,62370900,13.795963
|
|
2009-01-29,17.780001,17.959999,17.559999,17.59,49192800,14.191286
|
|
2009-01-28,17.799999,18.309999,17.76,18.040001,64145500,14.554338
|
|
2009-01-27,17.780001,17.969999,17.43,17.66,61695000,14.247761
|
|
2009-01-26,17.290001,17.809999,17.23,17.629999,92476500,14.223557
|
|
2009-01-23,16.969999,17.49,16.75,17.200001,117020600,13.876642
|
|
2009-01-22,18.049999,18.18,17.07,17.110001,222436600,13.804031
|
|
2009-01-21,18.870001,19.450001,18.459999,19.379999,68340900,15.635424
|
|
2009-01-20,19.459999,19.620001,18.370001,18.48,89873000,14.909321
|
|
2009-01-16,19.629999,19.91,19.15,19.709999,79634100,15.901662
|
|
2009-01-15,19.07,19.299999,18.52,19.24,96169800,15.522475
|
|
2009-01-14,19.530001,19.68,19.01,19.09,80257500,15.401458
|
|
2009-01-13,19.52,19.99,19.52,19.82,65843500,15.990409
|
|
2009-01-12,19.709999,19.790001,19.299999,19.469999,52163500,15.708035
|
|
2009-01-09,20.17,20.299999,19.41,19.52,49815300,15.748375
|
|
2009-01-08,19.629999,20.190001,19.549999,20.120001,70255400,16.232444
|
|
2009-01-07,20.190001,20.290001,19.48,19.51,72709900,15.740307
|
|
2009-01-06,20.75,21.00,20.610001,20.76,58083400,16.748784
|
|
2009-01-05,20.200001,20.67,20.059999,20.52,61475200,16.555156
|
|
2009-01-02,19.530001,20.40,19.370001,20.33,50084000,16.401867
|
|
2008-12-31,19.309999,19.68,19.27,19.440001,46419000,15.683832
|
|
2008-12-30,19.01,19.49,19.00,19.34,43224100,15.603154
|
|
2008-12-29,19.15,19.209999,18.639999,18.959999,58512800,15.296576
|
|
2008-12-26,19.200001,19.33,19.09,19.129999,23101000,15.433729
|
|
2008-12-24,19.26,19.450001,19.10,19.17,16880400,15.466001
|
|
2008-12-23,19.280001,19.57,19.01,19.280001,47511400,15.554747
|
|
2008-12-22,19.24,19.290001,18.889999,19.18,58575400,15.474069
|
|
2008-12-19,19.42,19.799999,19.110001,19.120001,113530400,15.425662
|
|
2008-12-18,19.860001,20.02,18.99,19.299999,80759200,15.570882
|
|
2008-12-17,19.809999,20.049999,19.50,19.66,78922700,15.861324
|
|
2008-12-16,19.209999,20.18,19.00,20.110001,97688700,16.224376
|
|
2008-12-15,19.34,19.440001,18.889999,19.040001,59925900,15.36112
|
|
2008-12-12,19.15,19.85,18.700001,19.360001,78112600,15.61929
|
|
2008-12-11,20.110001,20.120001,19.309999,19.450001,83564300,15.6919
|
|
2008-12-10,20.82,20.959999,20.299999,20.610001,61499000,16.627767
|
|
2008-12-09,20.620001,21.25,20.459999,20.60,80484900,16.619699
|
|
2008-12-08,20.35,21.25,20.139999,21.01,107225000,16.950479
|
|
2008-12-05,18.91,19.98,18.469999,19.870001,91996200,16.030749
|
|
2008-12-04,19.40,19.92,18.790001,19.110001,78719200,15.417594
|
|
2008-12-03,18.65,19.90,18.60,19.870001,80961500,16.030749
|
|
2008-12-02,18.99,19.309999,18.559999,19.15,79689800,15.449865
|
|
2008-12-01,19.879999,19.950001,18.60,18.610001,79639900,15.014204
|
|
2008-11-28,20.23,20.309999,20.02,20.219999,28650800,16.313121
|
|
2008-11-26,19.73,20.68,19.73,20.49,79678300,16.530952
|
|
2008-11-25,20.860001,20.93,19.549999,19.99,92948100,16.127561
|
|
2008-11-24,19.889999,20.940001,19.870001,20.690001,125289900,16.692309
|
|
2008-11-21,18.02,19.700001,17.98,19.68,157231900,15.87746
|
|
2008-11-20,18.120001,18.84,17.50,17.530001,139532800,14.14288
|
|
2008-11-19,19.629999,19.950001,18.25,18.290001,103010500,14.756034
|
|
2008-11-18,19.50,19.66,18.75,19.620001,108966500,15.829053
|
|
2008-11-17,19.74,20.24,19.15,19.32,97289000,15.482136
|
|
2008-11-14,20.559999,21.34,19.65,20.059999,96624500,16.075137
|
|
2008-11-13,20.15,21.25,18.74,21.25,148413700,17.028747
|
|
2008-11-12,20.889999,21.00,20.280001,20.299999,90162300,16.267461
|
|
2008-11-11,21.290001,21.299999,20.790001,21.200001,78014500,16.98868
|
|
2008-11-10,21.85,21.969999,21.190001,21.299999,67106800,17.068814
|
|
2008-11-07,21.32,21.540001,21.00,21.50,71256300,17.229085
|
|
2008-11-06,21.870001,22.08,20.860001,20.879999,95509700,16.732246
|
|
2008-11-05,23.33,23.34,22.049999,22.08,81179700,17.69387
|
|
2008-11-04,23.129999,23.66,22.870001,23.530001,72123000,18.855832
|
|
2008-11-03,22.48,22.91,22.209999,22.620001,61923500,18.126601
|
|
2008-10-31,22.530001,22.91,22.120001,22.33,93055200,17.894208
|
|
2008-10-30,23.690001,23.879999,22.389999,22.629999,95323000,18.134613
|
|
2008-10-29,23.129999,23.969999,22.700001,23.00,111701800,18.431114
|
|
2008-10-28,21.639999,23.209999,21.34,23.10,134088800,18.51125
|
|
2008-10-27,21.67,21.959999,21.02,21.18,117683900,16.972653
|
|
2008-10-24,21.059999,22.860001,20.950001,21.959999,153919700,17.597707
|
|
2008-10-23,21.549999,22.59,20.889999,22.32,154774100,17.886194
|
|
2008-10-22,23.040001,23.059999,20.90,21.530001,150054800,17.253126
|
|
2008-10-21,24.299999,25.01,23.27,23.360001,100385600,18.719602
|
|
2008-10-20,24.200001,24.75,23.01,24.719999,93484300,19.809441
|
|
2008-10-17,23.57,25.110001,23.309999,23.93,133673100,19.176373
|
|
2008-10-16,22.940001,24.190001,21.309999,24.190001,161147800,19.384725
|
|
2008-10-15,23.780001,24.25,22.48,22.66,113280200,18.158654
|
|
2008-10-14,25.639999,25.73,23.60,24.10,165674900,19.312603
|
|
2008-10-13,22.860001,25.50,22.629999,25.50,144935400,20.434496
|
|
2008-10-10,21.790001,22.35,20.65,21.50,228467500,17.229085
|
|
2008-10-09,23.77,23.91,22.07,22.299999,131948700,17.870167
|
|
2008-10-08,22.90,24.299999,22.50,23.01,171598600,18.439128
|
|
2008-10-07,24.98,25.209999,23.139999,23.23,145941200,18.615425
|
|
2008-10-06,25.629999,25.99,24.139999,24.91,146374600,19.961698
|
|
2008-10-03,26.370001,27.469999,26.24,26.32,114289400,21.091605
|
|
2008-10-02,26.18,26.530001,25.700001,26.25,93819800,21.035511
|
|
2008-10-01,26.379999,26.99,26.280001,26.48,88957000,21.219822
|
|
2008-09-30,25.77,26.690001,25.540001,26.690001,107192700,21.388107
|
|
2008-09-29,26.940001,27.66,25.01,25.01,134383100,20.041834
|
|
2008-09-26,26.17,27.559999,26.139999,27.40,100744300,21.957066
|
|
2008-09-25,25.82,26.879999,25.74,26.610001,96203500,21.323998
|
|
2008-09-24,25.58,26.09,25.459999,25.719999,80250300,20.610793
|
|
2008-09-23,25.66,26.17,25.34,25.440001,92181300,20.386416
|
|
2008-09-22,26.219999,26.32,25.32,25.40,105207700,20.354361
|
|
2008-09-19,26.370001,26.40,23.50,25.16,134926100,20.162036
|
|
2008-09-18,24.799999,25.35,24.01,25.26,132291300,20.242172
|
|
2008-09-17,25.73,25.870001,24.50,24.57,106972100,19.689238
|
|
2008-09-16,26.09,26.49,25.52,25.99,111729700,20.827159
|
|
2008-09-15,26.92,27.49,26.73,26.82,82349400,21.492282
|
|
2008-09-12,27.139999,27.74,26.940001,27.620001,75628500,22.133365
|
|
2008-09-11,26.10,27.459999,26.030001,27.34,72913300,21.908986
|
|
2008-09-10,26.52,26.860001,26.25,26.440001,75064900,21.187768
|
|
2008-09-09,26.200001,26.60,26.049999,26.10,85735700,20.915308
|
|
2008-09-08,26.209999,26.33,25.67,26.120001,62110800,20.931336
|
|
2008-09-05,26.030001,26.219999,25.629999,25.65,82305200,20.554699
|
|
2008-09-04,26.74,26.889999,26.35,26.35,66141900,21.115647
|
|
2008-09-03,27.00,27.18,26.84,26.90,57127700,21.55639
|
|
2008-09-02,27.67,27.76,27.059999,27.10,66079200,21.716661
|
|
2008-08-29,27.68,27.780001,27.290001,27.290001,50735500,21.868919
|
|
2008-08-28,27.610001,28.01,27.60,27.940001,48372600,22.389798
|
|
2008-08-27,27.34,27.790001,27.129999,27.559999,33975300,22.085283
|
|
2008-08-26,27.58,27.719999,27.17,27.27,44774400,21.852891
|
|
2008-08-25,27.610001,27.84,27.459999,27.66,51381300,22.165418
|
|
2008-08-22,27.23,27.879999,27.219999,27.84,47930400,22.309662
|
|
2008-08-21,27.10,27.23,26.860001,27.18,43614200,21.780769
|
|
2008-08-20,27.540001,27.58,27.17,27.290001,41497200,21.868919
|
|
2008-08-19,27.540001,27.75,27.27,27.32,40332900,21.892958
|
|
2008-08-18,27.780001,28.049999,27.549999,27.690001,38078200,22.10131
|
|
2008-08-15,27.98,28.15,27.58,27.809999,47267400,22.19709
|
|
2008-08-14,27.82,28.280001,27.559999,27.91,49732300,22.276907
|
|
2008-08-13,28.07,28.50,27.76,27.91,51165200,22.276907
|
|
2008-08-12,27.780001,28.360001,27.58,28.120001,62813000,22.444523
|
|
2008-08-11,27.860001,28.40,27.66,27.90,68743800,22.268925
|
|
2008-08-08,27.35,28.23,27.190001,28.129999,80814100,22.452504
|
|
2008-08-07,26.90,27.75,26.73,27.389999,82565800,21.861859
|
|
2008-08-06,26.73,27.16,26.379999,27.02,95550000,21.566537
|
|
2008-08-05,25.639999,26.280001,25.50,26.209999,84297600,20.920019
|
|
2008-08-04,25.389999,25.549999,25.110001,25.280001,60588300,20.177722
|
|
2008-08-01,25.92,25.950001,25.07,25.440001,82720200,20.305429
|
|
2008-07-31,25.85,26.280001,25.709999,25.719999,60461000,20.528916
|
|
2008-07-30,26.200001,26.49,25.90,26.23,51977700,20.935982
|
|
2008-07-29,25.52,26.190001,25.40,26.110001,66368200,20.840203
|
|
2008-07-28,26.059999,26.110001,25.34,25.50,59707800,20.353319
|
|
2008-07-25,25.639999,26.219999,25.50,26.16,58682300,20.880111
|
|
2008-07-24,26.09,26.17,25.440001,25.440001,81092600,20.305429
|
|
2008-07-23,25.860001,26.84,25.85,26.43,79408800,21.095617
|
|
2008-07-22,25.540001,25.940001,25.48,25.799999,88657200,20.592769
|
|
2008-07-21,25.66,26.17,25.530001,25.639999,77575600,20.465062
|
|
2008-07-18,26.360001,26.469999,25.110001,25.860001,150277000,20.640661
|
|
2008-07-17,27.58,27.91,27.110001,27.52,96526100,21.965622
|
|
2008-07-16,26.129999,27.290001,25.92,27.26,82060400,21.758097
|
|
2008-07-15,24.93,26.639999,24.93,26.15,92719300,20.872129
|
|
2008-07-14,25.48,25.809999,25.07,25.15,51216200,20.073959
|
|
2008-07-11,25.16,25.639999,24.870001,25.25,69532600,20.153777
|
|
2008-07-10,25.200001,25.67,24.98,25.450001,57830600,20.313411
|
|
2008-07-09,25.790001,25.85,25.18,25.23,54255800,20.137813
|
|
2008-07-08,25.93,26.200001,25.51,25.85,65553200,20.632679
|
|
2008-07-07,26.110001,26.389999,25.450001,26.030001,71527600,20.776349
|
|
2008-07-03,25.969999,26.10,25.60,25.98,37074500,20.73644
|
|
2008-07-02,26.90,27.00,25.879999,25.879999,84669000,20.656623
|
|
2008-07-01,27.27,27.379999,26.440001,26.870001,100327800,21.446812
|
|
2008-06-30,27.73,27.98,27.49,27.51,57830500,21.95764
|
|
2008-06-27,27.68,27.91,27.459999,27.629999,73450200,22.053419
|
|
2008-06-26,28.030001,28.200001,27.75,27.75,67049100,22.1492
|
|
2008-06-25,27.809999,28.67,27.76,28.35,64280200,22.628102
|
|
2008-06-24,27.92,28.01,27.51,27.73,65218300,22.133236
|
|
2008-06-23,28.299999,28.41,27.790001,27.969999,57145300,22.324797
|
|
2008-06-20,28.90,28.92,28.10,28.23,97480400,22.532321
|
|
2008-06-19,28.549999,29.190001,28.33,28.93,62037800,23.09104
|
|
2008-06-18,28.549999,28.860001,28.459999,28.459999,49677800,22.7159
|
|
2008-06-17,29.040001,29.120001,28.790001,28.799999,44256700,22.987277
|
|
2008-06-16,29.02,29.110001,28.639999,28.93,74718900,23.09104
|
|
2008-06-13,28.629999,29.57,28.50,29.07,131969100,23.202783
|
|
2008-06-12,27.40,28.549999,27.190001,28.24,113996300,22.540303
|
|
2008-06-11,27.85,27.940001,27.110001,27.120001,59330800,21.646354
|
|
2008-06-10,27.360001,28.290001,27.32,27.889999,77433900,22.260943
|
|
2008-06-09,27.65,27.91,27.299999,27.709999,66787100,22.117273
|
|
2008-06-06,27.99,28.17,27.49,27.49,78500800,21.941676
|
|
2008-06-05,27.719999,28.299999,27.60,28.299999,76063400,22.588193
|
|
2008-06-04,27.280001,27.639999,27.200001,27.540001,79567400,21.981585
|
|
2008-06-03,27.91,28.309999,27.27,27.309999,86616700,21.798005
|
|
2008-06-02,28.24,28.360001,27.549999,27.799999,77028400,22.189108
|
|
2008-05-30,28.379999,28.700001,28.200001,28.32,63399200,22.604156
|
|
2008-05-29,28.209999,28.68,28.139999,28.309999,47699200,22.596175
|
|
2008-05-28,28.559999,28.57,28.040001,28.18,52318500,22.492413
|
|
2008-05-27,28.110001,28.50,28.049999,28.440001,47334500,22.699937
|
|
2008-05-23,28.26,28.33,27.950001,28.049999,48890700,22.38865
|
|
2008-05-22,28.280001,28.700001,28.18,28.469999,52203100,22.723882
|
|
2008-05-21,28.809999,29.049999,28.190001,28.25,60125100,22.548285
|
|
2008-05-20,29.299999,29.309999,28.629999,28.76,75767600,22.955351
|
|
2008-05-19,29.870001,29.889999,29.309999,29.459999,59615000,23.514069
|
|
2008-05-16,30.469999,30.48,29.92,29.99,81538200,23.937099
|
|
2008-05-15,29.98,30.530001,29.940001,30.450001,53355800,24.304258
|
|
2008-05-14,29.889999,30.26,29.73,29.93,66730400,23.88921
|
|
2008-05-13,30.00,30.129999,29.530001,29.780001,70934700,23.769485
|
|
2008-05-12,29.40,30.059999,29.35,29.99,64278800,23.849301
|
|
2008-05-09,29.209999,29.549999,28.950001,29.389999,51621200,23.372155
|
|
2008-05-08,29.280001,29.389999,29.00,29.27,69589900,23.276727
|
|
2008-05-07,29.690001,30.139999,29.08,29.209999,88775000,23.229011
|
|
2008-05-06,29.00,29.860001,28.93,29.700001,93582000,23.618681
|
|
2008-05-05,29.93,30.23,28.99,29.08,119687700,23.125631
|
|
2008-05-02,29.59,29.620001,28.860001,29.24,66024200,23.252869
|
|
2008-05-01,28.50,29.49,28.48,29.40,71699400,23.380108
|
|
2008-04-30,28.74,29.209999,28.51,28.52,74733600,22.680296
|
|
2008-04-29,28.799999,28.90,28.450001,28.639999,84428900,22.775724
|
|
2008-04-28,29.799999,29.84,28.82,28.99,97473000,23.054059
|
|
2008-04-25,30.049999,30.389999,29.60,29.83,145194900,23.722062
|
|
2008-04-24,31.629999,32.099998,31.16,31.799999,115416700,25.288688
|
|
2008-04-23,30.450001,31.459999,30.299999,31.450001,98351500,25.010354
|
|
2008-04-22,30.639999,30.700001,29.969999,30.25,67387500,24.056064
|
|
2008-04-21,30.190001,30.60,30.120001,30.42,54411700,24.191255
|
|
2008-04-18,30.01,30.10,29.610001,30.00,73658900,23.857253
|
|
2008-04-17,29.120001,29.34,28.90,29.219999,48743300,23.236964
|
|
2008-04-16,28.57,29.049999,28.379999,28.950001,54107400,23.02225
|
|
2008-04-15,28.120001,28.48,28.030001,28.25,34310000,22.46558
|
|
2008-04-14,28.24,28.309999,27.93,28.059999,43418100,22.314484
|
|
2008-04-11,28.870001,29.01,28.209999,28.280001,54373700,22.489438
|
|
2008-04-10,28.83,29.40,28.799999,29.110001,65591600,23.149489
|
|
2008-04-09,28.719999,29.040001,28.540001,28.889999,45839300,22.974534
|
|
2008-04-08,28.940001,29.00,28.540001,28.75,44733500,22.863201
|
|
2008-04-07,29.549999,29.59,29.030001,29.16,44428600,23.18925
|
|
2008-04-04,29.129999,29.26,28.74,29.16,43860800,23.18925
|
|
2008-04-03,29.00,29.32,28.799999,29.00,38961400,23.062011
|
|
2008-04-02,29.57,29.58,29.00,29.16,49499400,23.18925
|
|
2008-04-01,28.83,29.540001,28.629999,29.50,65796200,23.459632
|
|
2008-03-31,27.879999,28.59,27.84,28.379999,46780600,22.568961
|
|
2008-03-28,28.23,28.43,27.83,27.91,49244000,22.195198
|
|
2008-03-27,28.48,28.49,28.00,28.049999,47894400,22.306531
|
|
2008-03-26,29.030001,29.07,28.379999,28.559999,45868100,22.712105
|
|
2008-03-25,29.33,29.370001,28.940001,29.139999,49149000,23.173345
|
|
2008-03-24,29.33,29.40,29.059999,29.17,48294700,23.197203
|
|
2008-03-20,28.74,29.219999,28.59,29.18,60170200,23.205155
|
|
2008-03-19,29.379999,29.59,28.620001,28.620001,61442100,22.75982
|
|
2008-03-18,28.67,29.48,28.67,29.42,83695300,23.396013
|
|
2008-03-17,27.299999,28.73,27.280001,28.299999,84490100,22.505342
|
|
2008-03-14,28.719999,29.01,27.639999,27.959999,105214900,22.234959
|
|
2008-03-13,28.540001,28.99,28.16,28.620001,84552200,22.75982
|
|
2008-03-12,29.43,29.49,28.540001,28.629999,75993800,22.767771
|
|
2008-03-11,28.40,29.34,28.379999,29.280001,98740700,23.28468
|
|
2008-03-10,27.83,28.26,27.75,28.049999,72175100,22.306531
|
|
2008-03-07,27.34,28.07,27.32,27.870001,77597600,22.163389
|
|
2008-03-06,28.059999,28.17,27.50,27.57,91127700,21.924815
|
|
2008-03-05,27.75,28.41,27.700001,28.120001,106489800,22.362199
|
|
2008-03-04,27.02,27.629999,26.959999,27.59,86925600,21.940721
|
|
2008-03-03,27.24,27.389999,26.870001,26.99,76544300,21.463575
|
|
2008-02-29,27.690001,27.83,27.02,27.200001,117411400,21.630577
|
|
2008-02-28,28.02,28.27,27.799999,27.93,83002900,22.211103
|
|
2008-02-27,28.190001,28.68,28.10,28.26,75199500,22.473533
|
|
2008-02-26,27.74,28.860001,27.67,28.379999,108923500,22.568961
|
|
2008-02-25,27.65,28.24,27.48,27.84,109974300,22.139531
|
|
2008-02-22,28.24,28.389999,27.200001,27.68,125705400,22.012293
|
|
2008-02-21,28.620001,28.959999,27.959999,28.10,98776500,22.346294
|
|
2008-02-20,28.15,28.26,27.92,28.219999,93056200,22.441722
|
|
2008-02-19,28.799999,28.84,28.07,28.17,68261200,22.401961
|
|
2008-02-15,28.309999,28.639999,28.25,28.42,68166100,22.513295
|
|
2008-02-14,28.879999,29.040001,28.459999,28.50,69113500,22.576668
|
|
2008-02-13,28.620001,29.049999,28.530001,28.959999,88986200,22.941063
|
|
2008-02-12,28.43,28.620001,28.110001,28.34,84365900,22.449922
|
|
2008-02-11,28.52,28.610001,27.91,28.209999,156814100,22.34694
|
|
2008-02-08,28.290001,29.08,28.24,28.559999,124872000,22.624197
|
|
2008-02-07,28.34,28.780001,27.90,28.120001,164964900,22.275646
|
|
2008-02-06,29.280001,29.35,28.290001,28.52,138315600,22.592512
|
|
2008-02-05,29.91,29.940001,28.889999,29.07,137534100,23.028201
|
|
2008-02-04,30.49,30.719999,30.110001,30.190001,119998600,23.915425
|
|
2008-02-01,31.059999,33.25,30.25,30.450001,291138900,24.121388
|
|
2008-01-31,31.91,32.740002,31.719999,32.599998,103642200,25.824538
|
|
2008-01-30,32.560001,32.799999,32.049999,32.200001,106432600,25.507675
|
|
2008-01-29,32.849998,32.889999,32.349998,32.599998,68023000,25.824538
|
|
2008-01-28,33.02,33.099998,32.419998,32.720001,81019000,25.9196
|
|
2008-01-25,34.900002,35.00,32.869999,32.939999,196992300,26.093874
|
|
2008-01-24,32.349998,33.360001,32.119999,33.25,155640400,26.339446
|
|
2008-01-23,31.48,32.049999,31.040001,31.93,137597400,25.29379
|
|
2008-01-22,31.540001,32.529999,31.50,31.959999,108521400,25.317554
|
|
2008-01-18,33.16,34.00,32.970001,33.009998,117062000,26.149325
|
|
2008-01-17,33.540001,33.799999,32.970001,33.110001,94247800,26.228544
|
|
2008-01-16,33.419998,33.650002,32.509998,33.23,120778500,26.323602
|
|
2008-01-15,34.029999,34.380001,34.00,34.00,61606200,26.933569
|
|
2008-01-14,34.459999,34.57,34.080002,34.389999,52792200,27.242512
|
|
2008-01-11,34.139999,34.240002,33.720001,33.91,55187900,26.862274
|
|
2008-01-10,34.349998,34.50,33.779999,34.330002,72446000,27.194984
|
|
2008-01-09,33.360001,34.540001,33.349998,34.439999,74305500,27.28212
|
|
2008-01-08,34.709999,34.709999,33.400002,33.450001,79148300,26.497879
|
|
2008-01-07,34.549999,34.799999,34.25,34.610001,80164300,27.416789
|
|
2008-01-04,35.189999,35.200001,34.09,34.380001,72090800,27.234592
|
|
2008-01-03,35.220001,35.650002,34.860001,35.369999,49599600,28.018832
|
|
2008-01-02,35.790001,35.959999,35.00,35.220001,63004200,27.90001
|
|
2007-12-31,35.900002,35.990002,35.52,35.599998,35229700,28.20103
|
|
2007-12-28,36.099998,36.23,35.669998,36.119999,33447200,28.612955
|
|
2007-12-27,36.349998,36.549999,35.939999,35.970001,33311100,28.494132
|
|
2007-12-26,36.41,36.639999,36.259998,36.610001,30252400,29.001117
|
|
2007-12-24,36.130001,36.720001,36.049999,36.580002,29622600,28.977353
|
|
2007-12-21,35.900002,36.060001,35.75,36.060001,83240500,28.565427
|
|
2007-12-20,35.290001,35.790001,35.080002,35.52,59345000,28.137658
|
|
2007-12-19,34.689999,35.139999,34.380001,34.790001,58469100,27.559379
|
|
2007-12-18,34.639999,35.00,34.209999,34.740002,52791800,27.519771
|
|
2007-12-17,35.029999,35.130001,34.360001,34.389999,58121200,27.242512
|
|
2007-12-14,35.049999,35.84,35.009998,35.310001,71126200,27.971304
|
|
2007-12-13,34.48,35.450001,34.279999,35.220001,73913200,27.90001
|
|
2007-12-12,34.610001,35.09,33.93,34.470001,63345400,27.305887
|
|
2007-12-11,34.73,34.990002,33.93,34.099998,55070700,27.012784
|
|
2007-12-10,34.639999,34.950001,34.470001,34.759998,36083500,27.535612
|
|
2007-12-07,34.610001,34.700001,34.220001,34.529999,40771000,27.353415
|
|
2007-12-06,34.259998,34.610001,33.869999,34.549999,49209700,27.369258
|
|
2007-12-05,33.139999,34.52,33.029999,34.150002,84894700,27.052395
|
|
2007-12-04,32.740002,33.240002,32.630001,32.77,54801500,25.959208
|
|
2007-12-03,33.50,33.639999,32.68,32.919998,61770600,26.07803
|
|
2007-11-30,33.919998,34.119999,33.189999,33.599998,71027800,26.616702
|
|
2007-11-29,33.580002,33.93,33.310001,33.59,53633600,26.608782
|
|
2007-11-28,33.380001,33.889999,32.900002,33.700001,88585000,26.69592
|
|
2007-11-27,33.27,33.599998,32.68,33.060001,84178400,26.188936
|
|
2007-11-26,34.09,34.369999,32.93,32.970001,80335000,26.117641
|
|
2007-11-23,34.360001,34.439999,33.709999,34.110001,33467200,27.020707
|
|
2007-11-21,34.400002,34.73,34.18,34.23,89518700,27.115766
|
|
2007-11-20,34.23,34.970001,34.099998,34.580002,100009400,27.393025
|
|
2007-11-19,33.959999,34.240002,33.869999,33.959999,63026200,26.901882
|
|
2007-11-16,33.860001,34.259998,33.709999,34.09,71113800,27.004864
|
|
2007-11-15,33.759998,34.099998,33.549999,33.759998,64014100,26.743448
|
|
2007-11-14,34.619999,34.75,33.75,33.93,84063100,26.878118
|
|
2007-11-13,33.540001,34.669998,33.380001,34.459999,104311500,27.297963
|
|
2007-11-12,33.32,33.709999,33.02,33.380001,84865200,26.355289
|
|
2007-11-09,34.18,34.540001,33.650002,33.73,125136900,26.631632
|
|
2007-11-08,35.599998,35.900002,34.400002,34.740002,133742400,27.429082
|
|
2007-11-07,36.040001,36.16,35.450001,35.52,74897800,28.044933
|
|
2007-11-06,36.59,36.66,35.869999,36.41,100966700,28.747635
|
|
2007-11-05,36.759998,37.099998,36.630001,36.73,75485400,29.000292
|
|
2007-11-02,37.220001,37.50,36.419998,37.060001,96389800,29.260846
|
|
2007-11-01,36.529999,37.490002,36.360001,37.060001,152078800,29.260846
|
|
2007-10-31,35.52,37.00,35.509998,36.810001,185635800,29.063457
|
|
2007-10-30,34.369999,35.59,34.349998,35.57,107297300,28.08441
|
|
2007-10-29,34.849998,35.290001,34.450001,34.57,114655600,27.294857
|
|
2007-10-26,36.009998,36.029999,34.560001,35.029999,288121200,27.658051
|
|
2007-10-25,31.57,32.220001,31.49,31.99,169588700,25.257809
|
|
2007-10-24,30.85,31.299999,30.50,31.25,77979200,24.67354
|
|
2007-10-23,30.709999,31.120001,30.709999,30.90,49956200,24.397196
|
|
2007-10-22,30.120001,30.700001,30.120001,30.51,58785100,24.089271
|
|
2007-10-19,31.09,31.09,30.110001,30.17,75200200,23.820823
|
|
2007-10-18,31.219999,31.23,30.629999,31.16,49208600,24.60248
|
|
2007-10-17,30.75,31.23,30.65,31.08,86092400,24.539316
|
|
2007-10-16,30.24,30.58,30.23,30.32,56286200,23.939255
|
|
2007-10-15,30.10,30.33,30.00,30.040001,47150500,23.718181
|
|
2007-10-12,30.030001,30.40,29.950001,30.17,31121100,23.820823
|
|
2007-10-11,30.299999,30.629999,29.790001,29.91,50788400,23.615539
|
|
2007-10-10,30.040001,30.370001,30.030001,30.23,32251500,23.868195
|
|
2007-10-09,30.030001,30.389999,30.00,30.10,63603100,23.765554
|
|
2007-10-08,29.66,29.85,29.60,29.84,30265400,23.56027
|
|
2007-10-05,29.889999,29.99,29.73,29.84,45012300,23.56027
|
|
2007-10-04,29.559999,29.77,29.440001,29.709999,37868000,23.457627
|
|
2007-10-03,29.709999,29.85,29.290001,29.450001,37633900,23.252345
|
|
2007-10-02,29.700001,29.85,29.57,29.700001,33700900,23.449733
|
|
2007-10-01,29.459999,29.790001,29.41,29.77,43875100,23.505002
|
|
2007-09-28,29.49,29.690001,29.23,29.459999,45819100,23.260239
|
|
2007-09-27,29.700001,29.719999,29.440001,29.49,43407100,23.283926
|
|
2007-09-26,29.68,29.85,29.48,29.50,60337000,23.291822
|
|
2007-09-25,29.139999,29.559999,29.110001,29.559999,75621000,23.339195
|
|
2007-09-24,28.809999,29.610001,28.799999,29.08,104459800,22.960209
|
|
2007-09-21,28.690001,28.809999,28.440001,28.65,135636100,22.620701
|
|
2007-09-20,28.48,28.58,28.34,28.42,67168900,22.439104
|
|
2007-09-19,28.870001,28.91,28.299999,28.67,94242200,22.636493
|
|
2007-09-18,28.700001,28.969999,28.27,28.93,77462400,22.841777
|
|
2007-09-17,28.790001,28.879999,28.620001,28.73,39536500,22.683866
|
|
2007-09-14,28.98,29.110001,28.879999,29.040001,33496600,22.928628
|
|
2007-09-13,29.120001,29.26,28.959999,29.16,35288600,23.023374
|
|
2007-09-12,28.809999,29.17,28.799999,28.93,42364700,22.841777
|
|
2007-09-11,28.629999,28.950001,28.58,28.93,34380800,22.841777
|
|
2007-09-10,28.67,28.75,28.41,28.48,37247600,22.486477
|
|
2007-09-07,28.620001,28.83,28.32,28.440001,52160900,22.454896
|
|
2007-09-06,28.559999,29.01,28.549999,28.91,45430800,22.825985
|
|
2007-09-05,28.65,28.73,28.42,28.48,47669800,22.486477
|
|
2007-09-04,28.50,29.10,28.48,28.809999,45689600,22.74703
|
|
2007-08-31,28.700001,28.92,28.360001,28.73,42511900,22.683866
|
|
2007-08-30,28.42,28.93,28.32,28.450001,33690700,22.462792
|
|
2007-08-29,28.129999,28.610001,27.82,28.59,45753700,22.573329
|
|
2007-08-28,28.299999,28.49,27.91,27.93,43924400,22.052223
|
|
2007-08-27,28.610001,28.77,28.40,28.49,32789500,22.494373
|
|
2007-08-24,28.209999,28.84,28.07,28.809999,45158900,22.74703
|
|
2007-08-23,28.280001,28.33,28.10,28.299999,33886600,22.344357
|
|
2007-08-22,28.27,28.32,28.01,28.219999,44763500,22.281193
|
|
2007-08-21,28.10,28.32,27.870001,28.07,50786200,22.16276
|
|
2007-08-20,28.18,28.49,28.08,28.26,49952000,22.312776
|
|
2007-08-17,28.09,28.25,27.82,28.25,76747700,22.30488
|
|
2007-08-16,27.879999,28.35,27.51,27.809999,81447400,21.957476
|
|
2007-08-15,28.24,28.99,28.049999,28.10,48117700,22.186448
|
|
2007-08-14,28.77,28.889999,28.200001,28.27,42944100,22.320672
|
|
2007-08-13,28.940001,28.99,28.440001,28.629999,55492300,22.525954
|
|
2007-08-10,28.90,29.049999,28.26,28.709999,76576200,22.588898
|
|
2007-08-09,29.639999,30.10,28.92,29.299999,72964500,23.053107
|
|
2007-08-08,29.719999,30.01,29.209999,30.00,52898600,23.603865
|
|
2007-08-07,29.33,29.790001,29.049999,29.549999,49163000,23.249806
|
|
2007-08-06,29.049999,29.540001,28.75,29.540001,59530500,23.24194
|
|
2007-08-03,29.450001,29.780001,28.90,28.959999,61535500,22.785597
|
|
2007-08-02,29.190001,29.790001,29.02,29.52,47938300,23.226203
|
|
2007-08-01,28.950001,29.549999,28.82,29.299999,80006300,23.053107
|
|
2007-07-31,29.709999,29.719999,28.98,28.99,66554000,22.809201
|
|
2007-07-30,29.41,29.49,28.950001,29.40,67499600,23.131787
|
|
2007-07-27,29.93,30.00,29.360001,29.389999,69214600,23.123919
|
|
2007-07-26,30.24,30.530001,29.51,29.98,87025300,23.588129
|
|
2007-07-25,30.99,31.299999,30.370001,30.709999,54950100,24.162489
|
|
2007-07-24,31.01,31.48,30.709999,30.799999,59729300,24.233301
|
|
2007-07-23,31.360001,31.52,31.120001,31.190001,48910600,24.540152
|
|
2007-07-20,31.15,31.200001,30.790001,31.16,98292600,24.516548
|
|
2007-07-19,31.049999,31.84,30.93,31.51,121159300,24.791926
|
|
2007-07-18,30.51,30.969999,30.50,30.92,64414400,24.327717
|
|
2007-07-17,30.02,30.879999,30.01,30.780001,77539600,24.217566
|
|
2007-07-16,29.76,30.24,29.719999,30.030001,48023200,23.627469
|
|
2007-07-13,29.940001,30.02,29.66,29.82,42173000,23.462241
|
|
2007-07-12,29.559999,30.110001,29.440001,30.07,54302400,23.65894
|
|
2007-07-11,29.24,29.65,29.209999,29.49,48017000,23.202599
|
|
2007-07-10,29.700001,29.99,29.18,29.33,66013500,23.076712
|
|
2007-07-09,29.860001,29.950001,29.809999,29.870001,33831400,23.501582
|
|
2007-07-06,29.91,30.040001,29.66,29.969999,57541000,23.580261
|
|
2007-07-05,30.049999,30.219999,29.83,29.99,47838500,23.595997
|
|
2007-07-03,29.790001,30.219999,29.780001,30.02,35202600,23.619601
|
|
2007-07-02,29.67,29.799999,29.49,29.74,47316000,23.399298
|
|
2007-06-29,29.870001,29.93,29.040001,29.469999,71193900,23.186863
|
|
2007-06-28,29.860001,29.969999,29.68,29.83,46055200,23.47011
|
|
2007-06-27,29.360001,29.950001,29.360001,29.870001,53468600,23.501582
|
|
2007-06-26,29.549999,29.799999,29.50,29.52,48340300,23.226203
|
|
2007-06-25,29.469999,29.77,29.379999,29.49,53905800,23.202599
|
|
2007-06-22,30.00,30.10,29.450001,29.49,86219900,23.202599
|
|
2007-06-21,29.98,30.299999,29.91,30.219999,56564800,23.776959
|
|
2007-06-20,30.440001,30.51,29.959999,30.01,46861600,23.611733
|
|
2007-06-19,30.48,30.66,30.379999,30.459999,46802600,23.96579
|
|
2007-06-18,30.690001,30.719999,30.42,30.51,45412600,24.005131
|
|
2007-06-15,30.860001,30.879999,30.43,30.49,100933000,23.989395
|
|
2007-06-14,30.35,30.709999,30.299999,30.52,59065700,24.012999
|
|
2007-06-13,29.969999,30.41,29.85,30.389999,64435600,23.910715
|
|
2007-06-12,29.959999,30.24,29.77,29.85,56981800,23.485846
|
|
2007-06-11,29.940001,30.25,29.93,30.02,48467400,23.619601
|
|
2007-06-08,29.58,30.059999,29.41,30.049999,61346200,23.643204
|
|
2007-06-07,30.02,30.290001,29.59,29.620001,71971400,23.304883
|
|
2007-06-06,30.370001,30.530001,30.25,30.290001,38217500,23.832036
|
|
2007-06-05,30.620001,30.629999,30.33,30.58,44265000,24.060206
|
|
2007-06-04,30.42,30.76,30.40,30.719999,41434500,24.170357
|
|
2007-06-01,30.790001,30.90,30.549999,30.59,39469400,24.068074
|
|
2007-05-31,31.120001,31.16,30.610001,30.690001,85290500,24.146754
|
|
2007-05-30,30.549999,31.129999,30.51,31.110001,57376800,24.477208
|
|
2007-05-29,30.49,30.83,30.389999,30.790001,42373100,24.225434
|
|
2007-05-25,30.280001,30.66,30.18,30.48,47726500,23.981526
|
|
2007-05-24,30.540001,30.799999,29.959999,30.17,64046400,23.73762
|
|
2007-05-23,30.84,30.84,30.57,30.58,46322500,24.060206
|
|
2007-05-22,30.90,30.93,30.66,30.690001,39999500,24.146754
|
|
2007-05-21,30.73,31.16,30.73,31.049999,41836400,24.43
|
|
2007-05-18,30.969999,30.99,30.58,30.83,58453000,24.256905
|
|
2007-05-17,31.030001,31.139999,30.959999,30.98,41045600,24.374924
|
|
2007-05-16,31.00,31.09,30.809999,31.07,45833600,24.445736
|
|
2007-05-15,30.90,31.09,30.84,30.90,75013900,24.311981
|
|
2007-05-14,30.84,30.99,30.809999,30.969999,70188500,24.288378
|
|
2007-05-11,30.57,30.98,30.549999,30.889999,43425300,24.225637
|
|
2007-05-10,30.68,30.93,30.530001,30.58,55398600,23.982519
|
|
2007-05-09,30.700001,30.93,30.57,30.780001,51735000,24.13937
|
|
2007-05-08,30.68,30.940001,30.58,30.75,60551700,24.115842
|
|
2007-05-07,30.52,30.76,30.48,30.709999,59889100,24.084471
|
|
2007-05-04,30.68,30.700001,30.290001,30.559999,104385900,23.966833
|
|
2007-05-03,30.60,31.00,30.530001,30.969999,82036800,24.288378
|
|
2007-05-02,30.389999,30.690001,30.299999,30.610001,80686700,24.006047
|
|
2007-05-01,29.940001,30.42,29.90,30.40,73539300,23.841353
|
|
2007-04-30,30.129999,30.370001,29.940001,29.940001,67788800,23.480596
|
|
2007-04-27,30.17,30.74,30.00,30.120001,128298800,23.621762
|
|
2007-04-26,29.09,29.35,28.91,29.10,68760300,22.821822
|
|
2007-04-25,28.860001,29.00,28.690001,28.99,39475000,22.735553
|
|
2007-04-24,28.790001,28.959999,28.59,28.790001,34236700,22.578703
|
|
2007-04-23,28.959999,28.99,28.67,28.780001,41739100,22.57086
|
|
2007-04-20,28.98,29.10,28.700001,29.02,60311500,22.759081
|
|
2007-04-19,28.34,28.889999,28.26,28.690001,43648800,22.500277
|
|
2007-04-18,28.610001,28.67,28.360001,28.60,41778400,22.429694
|
|
2007-04-17,28.629999,28.889999,28.559999,28.85,33170200,22.625758
|
|
2007-04-16,28.60,28.75,28.209999,28.73,30740100,22.531647
|
|
2007-04-13,28.43,28.700001,28.10,28.610001,36002900,22.437537
|
|
2007-04-12,28.059999,28.620001,28.040001,28.540001,43762100,22.382639
|
|
2007-04-11,28.299999,28.57,27.99,28.110001,44050200,22.045409
|
|
2007-04-10,28.50,28.639999,28.219999,28.40,38643100,22.272842
|
|
2007-04-09,28.58,28.719999,28.389999,28.57,31384600,22.406166
|
|
2007-04-05,28.32,28.65,28.299999,28.549999,30131200,22.39048
|
|
2007-04-04,28.01,28.780001,27.90,28.50,63244200,22.351268
|
|
2007-04-03,27.860001,28.059999,27.75,27.870001,39821300,21.857188
|
|
2007-04-02,27.889999,27.93,27.559999,27.74,41977600,21.755234
|
|
2007-03-30,27.75,27.950001,27.50,27.870001,47061000,21.857188
|
|
2007-03-29,27.84,27.85,27.49,27.75,42629900,21.763077
|
|
2007-03-28,27.58,28.00,27.40,27.639999,46947000,21.676808
|
|
2007-03-27,28.040001,28.16,27.65,27.719999,58979800,21.739549
|
|
2007-03-26,27.940001,28.219999,27.700001,28.219999,47491500,22.131676
|
|
2007-03-23,28.219999,28.27,27.799999,28.02,50519800,21.974826
|
|
2007-03-22,28.52,28.549999,28.01,28.27,47934900,22.17089
|
|
2007-03-21,27.90,28.52,27.559999,28.52,72808200,22.366954
|
|
2007-03-20,27.93,28.16,27.76,27.84,47902400,21.83366
|
|
2007-03-19,27.34,27.83,27.200001,27.83,49412000,21.825817
|
|
2007-03-16,27.35,27.48,27.200001,27.33,65055300,21.43369
|
|
2007-03-15,27.32,27.469999,27.200001,27.280001,51757100,21.394478
|
|
2007-03-14,26.82,27.40,26.73,27.40,75730300,21.488587
|
|
2007-03-13,27.25,27.40,26.709999,26.719999,75169500,20.955294
|
|
2007-03-12,27.18,27.48,27.129999,27.440001,36516400,21.519958
|
|
2007-03-09,27.42,27.48,27.030001,27.290001,80125000,21.40232
|
|
2007-03-08,27.719999,27.85,26.60,27.32,72175200,21.425847
|
|
2007-03-07,27.76,27.90,27.549999,27.610001,52044700,21.653282
|
|
2007-03-06,27.799999,27.940001,27.65,27.83,49361800,21.825817
|
|
2007-03-05,27.49,27.91,27.41,27.549999,56454300,21.606225
|
|
2007-03-02,28.02,28.16,27.76,27.76,63254700,21.77092
|
|
2007-03-01,27.82,28.33,27.73,28.09,80175700,22.029724
|
|
2007-02-28,27.950001,28.25,27.92,28.17,86333300,22.092464
|
|
2007-02-27,28.709999,28.969999,27.790001,27.870001,87143300,21.857188
|
|
2007-02-26,28.959999,29.09,28.82,29.07,63481900,22.798293
|
|
2007-02-23,29.219999,29.280001,28.889999,28.90,63787100,22.66497
|
|
2007-02-22,29.309999,29.540001,29.16,29.389999,57754400,23.049255
|
|
2007-02-21,28.75,29.389999,28.74,29.35,68604900,23.017885
|
|
2007-02-20,28.629999,28.860001,28.469999,28.83,53978200,22.610072
|
|
2007-02-16,28.91,28.940001,28.65,28.74,109340300,22.539489
|
|
2007-02-15,29.58,29.65,29.219999,29.459999,63858100,23.104152
|
|
2007-02-14,29.17,29.690001,29.15,29.40,55588600,23.057098
|
|
2007-02-13,29.040001,29.200001,28.959999,29.01,50348100,22.751239
|
|
2007-02-12,28.889999,29.09,28.83,28.940001,52774400,22.617916
|
|
2007-02-09,29.35,29.40,28.93,28.98,69823100,22.649177
|
|
2007-02-08,29.24,29.799999,29.200001,29.26,48749000,22.86801
|
|
2007-02-07,29.639999,29.700001,29.25,29.370001,65145500,22.95398
|
|
2007-02-06,29.59,29.75,29.219999,29.51,79281100,23.063396
|
|
2007-02-05,29.969999,30.02,29.41,29.610001,99102100,23.141551
|
|
2007-02-02,30.82,30.84,30.129999,30.190001,60401700,23.594847
|
|
2007-02-01,30.84,30.940001,30.370001,30.559999,55355800,23.884018
|
|
2007-01-31,30.41,31.10,30.35,30.860001,73968400,24.118482
|
|
2007-01-30,30.57,30.639999,30.139999,30.48,61900400,23.821494
|
|
2007-01-29,30.65,30.780001,30.34,30.530001,57605900,23.860573
|
|
2007-01-26,31.219999,31.23,30.60,30.60,96103700,23.91528
|
|
2007-01-25,31.08,31.48,30.450001,30.450001,97378700,23.798049
|
|
2007-01-24,30.780001,31.299999,30.65,31.09,58527800,24.298237
|
|
2007-01-23,30.629999,30.959999,30.52,30.74,49171200,24.024696
|
|
2007-01-22,31.059999,31.120001,30.51,30.719999,56143900,24.009065
|
|
2007-01-19,30.73,31.110001,30.690001,31.110001,75826900,24.313869
|
|
2007-01-18,31.15,31.370001,30.799999,31.00,56364300,24.227898
|
|
2007-01-17,31.26,31.440001,31.01,31.10,58519600,24.306053
|
|
2007-01-16,31.26,31.450001,31.030001,31.16,62379600,24.352945
|
|
2007-01-12,30.65,31.389999,30.639999,31.209999,103972500,24.392022
|
|
2007-01-11,29.76,30.75,29.65,30.700001,99464300,23.993435
|
|
2007-01-10,29.799999,29.889999,29.43,29.66,55017400,23.180628
|
|
2007-01-09,30.00,30.18,29.73,29.959999,44636600,23.415091
|
|
2007-01-08,29.65,30.10,29.530001,29.93,50220200,23.391645
|
|
2007-01-05,29.629999,29.75,29.450001,29.639999,44607200,23.164996
|
|
2007-01-04,29.700001,29.969999,29.440001,29.809999,45774500,23.297859
|
|
2007-01-03,29.91,30.25,29.40,29.860001,76935100,23.336937
|
|
2006-12-29,29.860001,30.15,29.83,29.860001,41739800,23.336937
|
|
2006-12-28,29.860001,30.030001,29.809999,29.98,26690600,23.430722
|
|
2006-12-27,29.99,30.129999,29.91,30.02,31248400,23.461984
|
|
2006-12-26,29.530001,30.00,29.40,29.99,37098300,23.438537
|
|
2006-12-22,29.83,29.860001,29.620001,29.639999,37971700,23.164996
|
|
2006-12-21,30.129999,30.139999,29.889999,29.98,32270500,23.430722
|
|
2006-12-20,29.99,30.24,29.969999,30.09,31202100,23.516692
|
|
2006-12-19,29.709999,30.17,29.530001,29.99,53822100,23.438537
|
|
2006-12-18,30.190001,30.26,29.780001,29.889999,56986800,23.360383
|
|
2006-12-15,30.139999,30.23,30.030001,30.190001,102783700,23.594847
|
|
2006-12-14,29.540001,30.08,29.52,30.07,85866500,23.501061
|
|
2006-12-13,29.60,29.60,29.32,29.549999,46002500,23.094657
|
|
2006-12-12,29.559999,29.629999,29.219999,29.43,68529400,23.000873
|
|
2006-12-11,29.190001,29.75,29.110001,29.540001,107712000,23.086843
|
|
2006-12-08,28.82,29.40,28.799999,29.40,108854900,22.977426
|
|
2006-12-07,28.959999,29.07,28.809999,28.85,46831100,22.547577
|
|
2006-12-06,29.10,29.129999,28.870001,28.99,48564100,22.656992
|
|
2006-12-05,29.360001,29.40,29.030001,29.129999,45606000,22.766408
|
|
2006-12-04,29.23,29.52,29.17,29.33,55123400,22.922718
|
|
2006-12-01,29.23,29.299999,28.90,29.120001,72257000,22.758594
|
|
2006-11-30,29.42,29.57,29.33,29.360001,53297400,22.946165
|
|
2006-11-29,29.440001,29.780001,29.43,29.57,58775100,23.110288
|
|
2006-11-28,29.34,29.42,29.129999,29.389999,52602300,22.96961
|
|
2006-11-27,29.690001,29.74,29.33,29.48,72722100,23.039949
|
|
2006-11-24,29.66,29.84,29.639999,29.76,20456700,23.258782
|
|
2006-11-22,29.969999,30.00,29.82,29.92,43907200,23.38383
|
|
2006-11-21,29.91,30.00,29.790001,29.92,66446600,23.38383
|
|
2006-11-20,29.52,30.00,29.50,29.889999,85703800,23.360383
|
|
2006-11-17,29.309999,29.540001,29.280001,29.40,49356700,22.977426
|
|
2006-11-16,29.139999,29.639999,29.129999,29.469999,64328500,23.032134
|
|
2006-11-15,29.129999,29.360001,29.110001,29.120001,63943200,22.758594
|
|
2006-11-14,29.280001,29.42,29.07,29.23,63012500,22.844563
|
|
2006-11-13,29.190001,29.459999,29.16,29.35,47271800,22.860195
|
|
2006-11-10,29.17,29.290001,29.15,29.24,37855100,22.774517
|
|
2006-11-09,29.110001,29.40,29.00,29.26,89407500,22.790095
|
|
2006-11-08,28.780001,29.23,28.66,28.98,77403300,22.572008
|
|
2006-11-07,28.860001,29.07,28.799999,28.950001,56511200,22.548642
|
|
2006-11-06,28.77,29.049999,28.76,28.84,60446200,22.462965
|
|
2006-11-03,28.85,28.93,28.610001,28.73,41124500,22.377287
|
|
2006-11-02,28.709999,28.860001,28.58,28.77,58674400,22.408443
|
|
2006-11-01,28.780001,28.99,28.700001,28.809999,75895900,22.439598
|
|
2006-10-31,28.66,28.85,28.559999,28.709999,61861700,22.361709
|
|
2006-10-30,28.35,28.84,28.32,28.530001,47296800,22.221512
|
|
2006-10-27,28.49,28.790001,28.25,28.34,89060100,22.073524
|
|
2006-10-26,28.33,28.41,28.040001,28.35,69964200,22.081313
|
|
2006-10-25,28.280001,28.459999,28.139999,28.309999,40717100,22.050157
|
|
2006-10-24,28.43,28.43,28.129999,28.280001,61409600,22.026791
|
|
2006-10-23,28.299999,28.690001,28.18,28.450001,48525000,22.159201
|
|
2006-10-20,28.48,28.49,28.17,28.43,48887800,22.143623
|
|
2006-10-19,28.35,28.450001,28.120001,28.290001,44730800,22.03458
|
|
2006-10-18,28.50,28.700001,28.26,28.52,40630800,22.213723
|
|
2006-10-17,28.24,28.51,28.17,28.440001,40122600,22.151412
|
|
2006-10-16,28.48,28.60,28.33,28.450001,49744800,22.159201
|
|
2006-10-13,28.34,28.690001,28.309999,28.370001,129751900,22.096891
|
|
2006-10-12,27.58,28.290001,27.540001,28.219999,120174900,21.980057
|
|
2006-10-11,27.459999,27.67,27.42,27.540001,37219600,21.450418
|
|
2006-10-10,27.690001,27.75,27.440001,27.690001,34598500,21.56725
|
|
2006-10-09,27.799999,27.93,27.620001,27.719999,33366300,21.590616
|
|
2006-10-06,27.76,28.00,27.65,27.870001,36452200,21.707449
|
|
2006-10-05,27.92,28.110001,27.780001,27.92,81967200,21.746393
|
|
2006-10-04,27.389999,27.959999,27.370001,27.940001,82191200,21.761971
|
|
2006-10-03,27.370001,27.48,27.209999,27.370001,39386200,21.318008
|
|
2006-10-02,27.32,27.49,27.15,27.360001,52908100,21.310219
|
|
2006-09-29,27.35,27.42,27.209999,27.35,34283500,21.30243
|
|
2006-09-28,27.469999,27.52,27.26,27.40,44179700,21.341374
|
|
2006-09-27,27.18,27.469999,27.120001,27.440001,66233900,21.37253
|
|
2006-09-26,26.91,27.32,26.879999,27.200001,54766500,21.185598
|
|
2006-09-25,26.809999,27.190001,26.790001,26.950001,67903900,20.990878
|
|
2006-09-22,26.83,26.85,26.48,26.66,47712500,20.765001
|
|
2006-09-21,27.24,27.25,26.85,26.90,58495100,20.951933
|
|
2006-09-20,27.01,27.23,26.99,27.18,71676400,21.17002
|
|
2006-09-19,26.74,26.940001,26.719999,26.860001,43039100,20.920778
|
|
2006-09-18,26.74,27.040001,26.67,26.790001,49135000,20.866257
|
|
2006-09-15,26.58,26.940001,26.49,26.85,126057700,20.912989
|
|
2006-09-14,25.99,26.50,25.98,26.33,74324500,20.50797
|
|
2006-09-13,25.82,26.10,25.82,25.98,37706700,20.235361
|
|
2006-09-12,25.90,25.98,25.719999,25.93,52248800,20.196417
|
|
2006-09-11,25.43,25.950001,25.42,25.91,55608200,20.180839
|
|
2006-09-08,25.530001,25.790001,25.459999,25.60,36866800,19.939386
|
|
2006-09-07,25.48,25.700001,25.389999,25.43,51266900,19.806976
|
|
2006-09-06,25.51,25.719999,25.51,25.610001,50160400,19.947175
|
|
2006-09-05,25.690001,25.959999,25.559999,25.610001,44222400,19.947175
|
|
2006-09-01,25.889999,25.969999,25.639999,25.84,31594600,20.126318
|
|
2006-08-31,25.870001,25.98,25.68,25.700001,26380500,20.017275
|
|
2006-08-30,25.85,25.889999,25.639999,25.799999,30283100,20.095162
|
|
2006-08-29,25.92,25.98,25.629999,25.84,42711200,20.126318
|
|
2006-08-28,25.84,26.00,25.690001,25.950001,34190900,20.211995
|
|
2006-08-25,25.709999,26.00,25.690001,25.85,33115900,20.134107
|
|
2006-08-24,25.82,25.860001,25.50,25.74,35933300,20.048429
|
|
2006-08-23,25.65,25.950001,25.52,25.67,44648500,19.993908
|
|
2006-08-22,26.01,26.25,25.620001,25.620001,89312400,19.954964
|
|
2006-08-21,25.66,26.129999,25.559999,26.120001,88398300,20.344405
|
|
2006-08-18,25.049999,25.799999,24.98,25.790001,128414800,20.087374
|
|
2006-08-17,24.700001,24.75,24.610001,24.700001,45674800,19.238393
|
|
2006-08-16,24.610001,24.73,24.469999,24.700001,52373600,19.238393
|
|
2006-08-15,24.549999,24.65,24.440001,24.620001,48994500,19.176082
|
|
2006-08-14,24.52,24.60,24.35,24.530001,47831900,19.035882
|
|
2006-08-11,24.43,24.450001,24.200001,24.43,30255500,18.958279
|
|
2006-08-10,24.370001,24.60,24.34,24.459999,31753400,18.981559
|
|
2006-08-09,24.49,24.639999,24.34,24.440001,44405700,18.96604
|
|
2006-08-08,24.389999,24.52,24.200001,24.34,58171300,18.888437
|
|
2006-08-07,24.280001,24.48,24.190001,24.219999,36862400,18.795313
|
|
2006-08-04,24.40,24.49,24.15,24.290001,45690400,18.849636
|
|
2006-08-03,24.190001,24.48,24.15,24.209999,43155300,18.787553
|
|
2006-08-02,24.120001,24.40,24.030001,24.299999,46462000,18.857395
|
|
2006-08-01,24.02,24.200001,23.85,23.99,49168700,18.616828
|
|
2006-07-31,24.07,24.42,24.01,24.059999,40254400,18.67115
|
|
2006-07-28,24.08,24.280001,24.059999,24.25,51705800,18.818595
|
|
2006-07-27,24.58,24.60,23.77,23.870001,85386800,18.523706
|
|
2006-07-26,24.120001,24.530001,24.10,24.370001,54942100,18.911718
|
|
2006-07-25,24.00,24.290001,23.90,24.219999,60075800,18.795313
|
|
2006-07-24,24.01,24.110001,23.790001,24.00,59586700,18.624588
|
|
2006-07-21,24.08,24.15,23.00,23.870001,175483800,18.523706
|
|
2006-07-20,23.440001,23.450001,22.780001,22.85,76605200,17.732161
|
|
2006-07-19,22.82,23.459999,22.719999,23.40,82188200,18.158973
|
|
2006-07-18,22.59,22.76,22.48,22.74,65047300,17.646797
|
|
2006-07-17,22.290001,22.610001,22.26,22.48,37053500,17.445031
|
|
2006-07-14,22.280001,22.549999,22.23,22.290001,67499400,17.297587
|
|
2006-07-13,22.370001,22.610001,22.25,22.26,73099500,17.274306
|
|
2006-07-12,22.790001,22.879999,22.620001,22.639999,77379300,17.569195
|
|
2006-07-11,23.370001,23.370001,22.74,23.10,88676300,17.926167
|
|
2006-07-10,23.43,23.66,23.379999,23.50,50565100,18.236576
|
|
2006-07-07,23.389999,23.549999,23.299999,23.299999,63168800,18.081371
|
|
2006-07-06,23.450001,23.610001,23.42,23.48,44775200,18.221055
|
|
2006-07-05,23.48,23.52,23.299999,23.35,53093500,18.120173
|
|
2006-07-03,23.530001,23.719999,23.450001,23.700001,25711400,18.391782
|
|
2006-06-30,23.540001,23.65,23.299999,23.299999,73048800,18.081371
|
|
2006-06-29,23.32,23.629999,23.219999,23.469999,121395500,18.213295
|
|
2006-06-28,22.959999,23.25,22.91,23.16,71906500,17.972728
|
|
2006-06-27,22.889999,23.16,22.84,22.860001,84759100,17.739921
|
|
2006-06-26,22.65,22.889999,22.629999,22.82,53644100,17.708879
|
|
2006-06-23,22.85,22.870001,22.50,22.50,60532600,17.460552
|
|
2006-06-22,23.059999,23.17,22.780001,22.879999,76590600,17.75544
|
|
2006-06-21,22.610001,23.15,22.530001,23.08,91660300,17.910646
|
|
2006-06-20,22.540001,22.76,22.50,22.559999,90598500,17.507113
|
|
2006-06-19,22.139999,22.60,22.120001,22.549999,129640900,17.499352
|
|
2006-06-16,21.969999,22.280001,21.790001,22.10,147506500,17.150142
|
|
2006-06-15,22.01,22.129999,21.799999,22.07,121577300,17.126861
|
|
2006-06-14,21.59,21.940001,21.549999,21.879999,86081500,16.979416
|
|
2006-06-13,21.73,22.030001,21.459999,21.51,113175300,16.692288
|
|
2006-06-12,21.959999,22.10,21.700001,21.709999,74309700,16.847492
|
|
2006-06-09,22.15,22.190001,21.889999,21.92,52573800,17.010458
|
|
2006-06-08,22.030001,22.209999,21.969999,22.110001,104126900,17.157903
|
|
2006-06-07,22.15,22.389999,22.01,22.040001,73827500,17.103581
|
|
2006-06-06,22.549999,22.559999,21.98,22.129999,126601300,17.173422
|
|
2006-06-05,22.719999,22.73,22.49,22.50,63914100,17.460552
|
|
2006-06-02,22.870001,22.99,22.67,22.76,73935600,17.662318
|
|
2006-06-01,22.74,22.84,22.620001,22.82,80230800,17.708879
|
|
2006-05-31,23.26,23.35,22.65,22.65,120202000,17.576955
|
|
2006-05-30,23.549999,23.76,23.139999,23.15,52497500,17.964967
|
|
2006-05-26,23.77,23.879999,23.559999,23.719999,46861600,18.407301
|
|
2006-05-25,23.57,23.92,23.540001,23.74,83052700,18.422822
|
|
2006-05-24,22.99,23.540001,22.98,23.50,107356700,18.236576
|
|
2006-05-23,23.110001,23.379999,22.77,22.790001,79986300,17.6856
|
|
2006-05-22,22.48,23.02,22.450001,22.879999,87322300,17.75544
|
|
2006-05-19,22.790001,22.90,22.52,22.559999,100071200,17.507113
|
|
2006-05-18,22.84,23.139999,22.76,22.83,95476400,17.71664
|
|
2006-05-17,22.889999,23.08,22.73,22.73,98598300,17.639037
|
|
2006-05-16,23.16,24.00,22.91,23.01,82095100,17.856324
|
|
2006-05-15,23.10,23.23,23.030001,23.15,67314800,17.964967
|
|
2006-05-12,23.139999,23.370001,23.049999,23.17,83115900,17.910646
|
|
2006-05-11,23.709999,23.790001,23.15,23.219999,92916700,17.949296
|
|
2006-05-10,23.67,23.790001,23.59,23.77,76563300,18.374453
|
|
2006-05-09,23.75,24.00,23.49,23.620001,75345900,18.258501
|
|
2006-05-08,23.85,25.00,23.51,23.73,80693500,18.343532
|
|
2006-05-05,23.66,23.950001,23.52,23.799999,131604300,18.397642
|
|
2006-05-04,23.35,23.67,23.139999,23.440001,171257400,18.119359
|
|
2006-05-03,23.99,24.02,23.15,23.17,211527100,17.910646
|
|
2006-05-02,24.49,25.00,23.90,24.01,190533500,18.559975
|
|
2006-05-01,24.32,25.00,24.09,24.290001,174800900,18.776418
|
|
2006-04-28,24.23,24.50,24.00,24.15,591052200,18.668196
|
|
2006-04-27,26.969999,27.629999,26.940001,27.25,96509600,21.064528
|
|
2006-04-26,27.08,27.23,27.00,27.10,39190000,20.948577
|
|
2006-04-25,27.09,27.209999,27.02,27.110001,49222500,20.956307
|
|
2006-04-24,27.07,27.25,26.98,27.110001,42318400,20.956307
|
|
2006-04-21,27.049999,27.389999,27.00,27.15,58528000,20.987226
|
|
2006-04-20,27.049999,27.190001,26.700001,27.030001,45648300,20.894466
|
|
2006-04-19,27.110001,27.190001,26.959999,27.030001,45111100,20.894466
|
|
2006-04-18,26.940001,27.50,26.82,27.219999,56272700,21.041337
|
|
2006-04-17,27.030001,27.049999,26.73,26.84,35796200,20.747594
|
|
2006-04-13,27.08,27.200001,27.00,27.07,28160000,20.925386
|
|
2006-04-12,27.10,27.200001,26.969999,27.200001,32183000,21.025878
|
|
2006-04-11,27.290001,27.32,27.00,27.129999,42953400,20.971766
|
|
2006-04-10,27.23,27.440001,27.200001,27.290001,39432000,21.095449
|
|
2006-04-07,27.610001,27.719999,27.23,27.25,47249400,21.064528
|
|
2006-04-06,27.66,27.719999,27.370001,27.559999,51885500,21.304161
|
|
2006-04-05,27.879999,27.940001,27.639999,27.74,41539300,21.443303
|
|
2006-04-04,27.60,27.799999,27.469999,27.639999,45470000,21.366001
|
|
2006-04-03,27.67,27.73,27.440001,27.559999,57605300,21.304161
|
|
2006-03-31,27.299999,27.540001,27.209999,27.209999,62190500,21.033607
|
|
2006-03-30,27.030001,27.389999,27.00,27.23,54612000,21.049067
|
|
2006-03-29,26.950001,27.200001,26.92,27.02,53150300,20.886736
|
|
2006-03-28,27.01,27.209999,26.809999,26.90,58520500,20.793974
|
|
2006-03-27,27.01,27.299999,27.00,27.01,59908600,20.879006
|
|
2006-03-24,26.709999,27.209999,26.620001,27.01,69157600,20.879006
|
|
2006-03-23,27.08,27.10,26.66,26.85,73682900,20.755324
|
|
2006-03-22,27.08,27.50,26.799999,27.15,145696100,20.987226
|
|
2006-03-21,27.74,28.219999,27.68,27.74,73199600,21.443303
|
|
2006-03-20,27.700001,27.99,27.67,27.889999,67094100,21.559254
|
|
2006-03-17,27.35,27.66,27.27,27.50,120615000,21.25778
|
|
2006-03-16,27.34,27.48,27.219999,27.27,73793700,21.079988
|
|
2006-03-15,27.200001,27.450001,27.01,27.360001,57152000,21.149559
|
|
2006-03-14,27.040001,27.379999,26.99,27.23,39821800,21.049067
|
|
2006-03-13,27.18,27.290001,26.940001,27.110001,40342600,20.956307
|
|
2006-03-10,27.059999,27.219999,26.879999,27.17,41297200,21.002687
|
|
2006-03-09,27.27,27.42,27.00,27.00,45360700,20.871275
|
|
2006-03-08,26.99,27.50,26.969999,27.25,57547400,21.064528
|
|
2006-03-07,26.90,27.10,26.809999,27.059999,51613900,20.917655
|
|
2006-03-06,26.92,27.15,26.83,26.91,53054100,20.801704
|
|
2006-03-03,26.809999,27.16,26.74,26.93,45218800,20.817165
|
|
2006-03-02,27.02,27.10,26.90,26.969999,41850300,20.848084
|
|
2006-03-01,26.98,27.200001,26.950001,27.139999,53061200,20.979496
|
|
2006-02-28,26.950001,27.299999,26.870001,26.870001,65036100,20.770785
|
|
2006-02-27,26.75,27.26,26.67,27.049999,51301500,20.909925
|
|
2006-02-24,26.59,26.74,26.52,26.629999,44753800,20.585261
|
|
2006-02-23,26.73,26.889999,26.540001,26.66,47359100,20.608452
|
|
2006-02-22,26.530001,26.860001,26.469999,26.719999,43043100,20.654832
|
|
2006-02-21,26.719999,26.719999,26.34,26.540001,50216100,20.515691
|
|
2006-02-17,26.67,26.809999,26.559999,26.700001,41513200,20.639373
|
|
2006-02-16,26.85,26.90,26.57,26.809999,48868500,20.724403
|
|
2006-02-15,26.60,26.93,26.50,26.879999,62808900,20.778513
|
|
2006-02-14,26.41,26.68,26.35,26.65,58432900,20.53115
|
|
2006-02-13,26.629999,26.700001,26.34,26.389999,46707000,20.330846
|
|
2006-02-10,26.620001,26.889999,26.51,26.690001,52127000,20.561967
|
|
2006-02-09,26.959999,27.030001,26.65,26.66,52861700,20.538854
|
|
2006-02-08,27.01,27.08,26.709999,26.91,51795200,20.731454
|
|
2006-02-07,26.950001,27.15,26.809999,26.940001,72159500,20.754566
|
|
2006-02-06,27.51,27.540001,27.09,27.17,60170500,20.931758
|
|
2006-02-03,27.48,27.700001,27.34,27.540001,75022700,21.216807
|
|
2006-02-02,27.969999,27.99,27.549999,27.68,55073400,21.324662
|
|
2006-02-01,27.959999,28.07,27.76,28.040001,68448800,21.602006
|
|
2006-01-31,27.91,28.379999,27.870001,28.15,94841300,21.686749
|
|
2006-01-30,27.82,28.18,27.780001,28.00,103999200,21.57119
|
|
2006-01-27,27.23,27.950001,27.190001,27.790001,134520700,21.409406
|
|
2006-01-26,26.559999,26.719999,26.309999,26.50,69509300,20.41559
|
|
2006-01-25,26.41,26.57,26.23,26.40,59072100,20.33855
|
|
2006-01-24,26.34,26.450001,26.219999,26.280001,63040700,20.246103
|
|
2006-01-23,26.41,26.530001,26.299999,26.35,47925600,20.300031
|
|
2006-01-20,27.01,27.01,26.26,26.41,79165900,20.346254
|
|
2006-01-19,26.870001,27.24,26.85,27.02,60367600,20.816198
|
|
2006-01-18,26.74,26.98,26.700001,26.83,52376200,20.669822
|
|
2006-01-17,26.90,27.190001,26.90,26.99,58566600,20.793086
|
|
2006-01-13,27.030001,27.25,27.01,27.190001,41418000,20.947166
|
|
2006-01-12,27.25,27.26,26.969999,27.139999,45994800,20.908645
|
|
2006-01-11,27.01,27.389999,26.90,27.290001,70120700,21.024207
|
|
2006-01-10,26.65,27.02,26.59,27.00,64921900,20.80079
|
|
2006-01-09,26.93,27.07,26.76,26.860001,55625000,20.692935
|
|
2006-01-06,26.889999,27.00,26.49,26.91,100963000,20.731454
|
|
2006-01-05,26.959999,27.129999,26.91,26.99,48245500,20.793086
|
|
2006-01-04,26.77,27.08,26.77,26.969999,57975600,20.777677
|
|
2006-01-03,26.25,27.00,26.10,26.84,79973000,20.677526
|
|
2005-12-30,26.15,26.309999,26.10,26.15,49044600,20.14595
|
|
2005-12-29,26.41,26.50,26.26,26.27,34495500,20.238399
|
|
2005-12-28,26.51,26.66,26.35,26.389999,35444400,20.330846
|
|
2005-12-27,26.68,26.85,26.450001,26.459999,37819000,20.384774
|
|
2005-12-23,26.52,26.67,26.440001,26.639999,30689200,20.523446
|
|
2005-12-22,26.709999,26.780001,26.42,26.59,91276900,20.484926
|
|
2005-12-21,26.870001,26.91,26.709999,26.73,75800900,20.592782
|
|
2005-12-20,26.76,26.879999,26.67,26.860001,62960600,20.692935
|
|
2005-12-19,26.82,26.870001,26.65,26.83,68680100,20.669822
|
|
2005-12-16,26.879999,27.08,26.809999,26.90,88542500,20.72375
|
|
2005-12-15,27.08,27.110001,26.809999,26.92,79018100,20.739158
|
|
2005-12-14,27.00,27.24,26.85,27.09,65076200,20.870126
|
|
2005-12-13,27.290001,27.43,27.00,27.129999,104285500,20.900941
|
|
2005-12-12,27.700001,27.75,27.33,27.450001,63757200,21.14747
|
|
2005-12-09,27.709999,27.83,27.639999,27.709999,48467000,21.347773
|
|
2005-12-08,27.709999,27.809999,27.60,27.690001,63931600,21.332366
|
|
2005-12-07,27.67,27.75,27.549999,27.75,55583200,21.37859
|
|
2005-12-06,27.90,27.92,27.68,27.690001,65980000,21.332366
|
|
2005-12-05,27.93,28.02,27.709999,27.85,47517300,21.45563
|
|
2005-12-02,27.82,28.10,27.790001,28.01,42319600,21.578894
|
|
2005-12-01,27.73,28.10,27.73,27.889999,61006100,21.486445
|
|
2005-11-30,27.68,27.77,27.629999,27.68,55904700,21.324662
|
|
2005-11-29,27.790001,27.790001,27.60,27.68,62220400,21.324662
|
|
2005-11-28,27.790001,27.85,27.530001,27.75,57517200,21.37859
|
|
2005-11-25,27.799999,27.940001,27.469999,27.76,44082500,21.386294
|
|
2005-11-23,27.92,28.09,27.74,27.92,70541300,21.509558
|
|
2005-11-22,28.059999,28.08,27.860001,27.91,104253300,21.501854
|
|
2005-11-21,28.07,28.24,27.84,28.16,65794400,21.694453
|
|
2005-11-18,28.120001,28.25,27.90,28.07,75431200,21.625117
|
|
2005-11-17,27.85,28.00,27.76,27.969999,91351000,21.548077
|
|
2005-11-16,27.48,27.879999,27.440001,27.74,86277000,21.370886
|
|
2005-11-15,27.33,27.540001,27.25,27.50,65081000,21.18599
|
|
2005-11-14,27.360001,27.440001,27.200001,27.370001,67152200,21.024207
|
|
2005-11-11,27.15,27.389999,27.129999,27.280001,51945600,20.955073
|
|
2005-11-10,26.940001,27.15,26.639999,27.09,73314800,20.809125
|
|
2005-11-09,26.98,27.15,26.940001,26.959999,59562100,20.709265
|
|
2005-11-08,26.940001,27.18,26.77,27.049999,60091700,20.778398
|
|
2005-11-07,26.719999,27.08,26.700001,27.01,77104800,20.747673
|
|
2005-11-04,26.530001,26.709999,26.450001,26.66,57464000,20.478821
|
|
2005-11-03,26.60,26.639999,26.25,26.440001,73421600,20.309829
|
|
2005-11-02,25.93,26.50,25.93,26.459999,75067100,20.325191
|
|
2005-11-01,25.610001,26.10,25.610001,25.959999,71370400,19.941117
|
|
2005-10-31,25.610001,25.799999,25.50,25.700001,75122100,19.7414
|
|
2005-10-28,25.10,25.60,25.10,25.530001,106559300,19.610815
|
|
2005-10-27,25.219999,25.27,24.85,24.85,61566100,19.088474
|
|
2005-10-26,24.969999,25.33,24.93,25.110001,58178100,19.288192
|
|
2005-10-25,24.950001,25.129999,24.83,25.030001,41310500,19.226741
|
|
2005-10-24,24.889999,25.10,24.68,25.10,51868000,19.280511
|
|
2005-10-21,24.91,25.00,24.57,24.780001,69431200,19.034704
|
|
2005-10-20,25.049999,25.129999,24.74,24.790001,58830600,19.042385
|
|
2005-10-19,24.559999,25.09,24.50,25.09,66574500,19.272829
|
|
2005-10-18,24.49,24.83,24.450001,24.57,69328200,18.873392
|
|
2005-10-17,24.68,24.690001,24.440001,24.530001,46924400,18.842667
|
|
2005-10-14,24.709999,24.73,24.50,24.67,53846700,18.950207
|
|
2005-10-13,24.309999,24.73,24.27,24.59,70192000,18.888755
|
|
2005-10-12,24.49,24.700001,24.27,24.299999,71294400,18.665992
|
|
2005-10-11,24.51,24.549999,24.25,24.41,76567300,18.750488
|
|
2005-10-10,24.67,24.68,24.35,24.459999,48880900,18.788895
|
|
2005-10-07,24.77,24.84,24.52,24.59,50768700,18.888755
|
|
2005-10-06,24.66,24.950001,24.530001,24.73,81724600,18.996295
|
|
2005-10-05,25.040001,25.049999,24.67,24.67,73684700,18.950207
|
|
2005-10-04,25.360001,25.389999,24.75,24.98,151666300,19.188332
|
|
2005-10-03,25.709999,25.73,25.440001,25.50,55341300,19.58777
|
|
2005-09-30,25.91,25.950001,25.610001,25.73,57644500,19.764443
|
|
2005-09-29,25.610001,26.00,25.50,25.940001,66807100,19.925755
|
|
2005-09-28,25.389999,25.870001,25.379999,25.67,71019400,19.718355
|
|
2005-09-27,25.370001,25.450001,25.299999,25.34,48797900,19.464866
|
|
2005-09-26,25.40,25.49,25.209999,25.27,56203700,19.411096
|
|
2005-09-23,25.309999,25.540001,25.120001,25.27,66396800,19.411096
|
|
2005-09-22,25.49,25.60,25.15,25.34,71314900,19.464866
|
|
2005-09-21,25.799999,25.90,25.43,25.49,68281800,19.580088
|
|
2005-09-20,26.07,26.219999,25.690001,25.84,61043400,19.84894
|
|
2005-09-19,26.09,26.27,25.860001,26.00,61832300,19.971843
|
|
2005-09-16,26.34,26.40,25.969999,26.07,187384300,20.025614
|
|
2005-09-15,26.370001,26.43,26.219999,26.27,60357200,20.179244
|
|
2005-09-14,26.52,26.639999,26.299999,26.309999,54969600,20.209969
|
|
2005-09-13,26.540001,26.76,26.370001,26.48,63422900,20.340554
|
|
2005-09-12,26.620001,26.75,26.52,26.610001,40550500,20.440414
|
|
2005-09-09,26.620001,26.82,26.530001,26.58,41515800,20.417369
|
|
2005-09-08,26.799999,26.879999,26.52,26.610001,52552300,20.440414
|
|
2005-09-07,26.940001,27.110001,26.82,26.85,44656100,20.624769
|
|
2005-09-06,27.059999,27.290001,26.98,27.00,46089000,20.739991
|
|
2005-09-02,27.209999,27.27,26.969999,27.02,52047500,20.755355
|
|
2005-09-01,27.379999,27.389999,27.15,27.200001,75974500,20.893621
|
|
2005-08-31,27.17,27.440001,27.040001,27.379999,65210200,21.031887
|
|
2005-08-30,27.059999,27.23,26.959999,27.18,55163200,20.878258
|
|
2005-08-29,26.809999,27.23,26.809999,27.15,52307700,20.855213
|
|
2005-08-26,27.059999,27.08,26.870001,26.969999,36774600,20.716946
|
|
2005-08-25,26.90,27.09,26.85,27.030001,39306300,20.763036
|
|
2005-08-24,26.84,27.16,26.780001,26.809999,63645000,20.594043
|
|
2005-08-23,26.84,27.07,26.74,26.870001,48296700,20.640133
|
|
2005-08-22,26.790001,27.17,26.77,26.91,41691700,20.670858
|
|
2005-08-19,26.85,26.91,26.700001,26.719999,36043500,20.524909
|
|
2005-08-18,26.889999,27.08,26.799999,26.82,40861900,20.601724
|
|
2005-08-17,26.82,27.15,26.66,26.950001,52413100,20.701585
|
|
2005-08-16,27.030001,27.139999,26.700001,26.74,46894600,20.540273
|
|
2005-08-15,26.98,27.299999,26.690001,27.129999,45976600,20.83985
|
|
2005-08-12,27.08,27.139999,26.90,27.049999,52006500,20.716947
|
|
2005-08-11,26.98,27.299999,26.889999,27.27,48646800,20.88544
|
|
2005-08-10,27.41,27.50,26.85,26.950001,62818800,20.64036
|
|
2005-08-09,27.219999,27.51,27.01,27.35,64761800,20.94671
|
|
2005-08-08,27.799999,27.84,27.08,27.129999,77207200,20.778217
|
|
2005-08-05,27.290001,27.940001,27.25,27.76,82212400,21.260719
|
|
2005-08-04,27.16,27.50,27.049999,27.32,91461400,20.923734
|
|
2005-08-03,26.76,27.43,26.73,27.25,139422400,20.870122
|
|
2005-08-02,25.90,26.90,25.870001,26.809999,137510100,20.533137
|
|
2005-08-01,25.809999,26.049999,25.76,25.92,61346800,19.851507
|
|
2005-07-29,25.780001,26.00,25.59,25.610001,59524400,19.614086
|
|
2005-07-28,25.75,25.85,25.66,25.75,44738700,19.721308
|
|
2005-07-27,25.610001,25.799999,25.530001,25.719999,57977300,19.698332
|
|
2005-07-26,25.719999,25.74,25.530001,25.540001,51476400,19.560475
|
|
2005-07-25,25.690001,25.90,25.65,25.690001,45174600,19.675356
|
|
2005-07-22,25.99,26.34,25.629999,25.68,97558900,19.667697
|
|
2005-07-21,26.299999,26.48,26.00,26.440001,112932100,20.249763
|
|
2005-07-20,26.00,26.23,25.879999,26.190001,71424800,20.058294
|
|
2005-07-19,25.790001,26.25,25.75,26.16,113290100,20.035317
|
|
2005-07-18,25.709999,25.790001,25.549999,25.549999,39668000,19.568133
|
|
2005-07-15,26.040001,26.10,25.75,25.790001,56472800,19.751944
|
|
2005-07-14,25.790001,26.10,25.790001,25.969999,69506800,19.889801
|
|
2005-07-13,25.530001,25.75,25.48,25.66,44749200,19.652379
|
|
2005-07-12,25.24,25.620001,25.200001,25.610001,63384800,19.614086
|
|
2005-07-11,25.15,25.379999,25.110001,25.290001,61525400,19.369006
|
|
2005-07-08,24.639999,25.120001,24.629999,25.09,56104000,19.21583
|
|
2005-07-07,24.58,24.709999,24.50,24.65,80082900,18.878844
|
|
2005-07-06,24.969999,25.08,24.690001,24.700001,64214600,18.917139
|
|
2005-07-05,24.66,25.190001,24.620001,24.98,61883500,19.131583
|
|
2005-07-01,24.85,24.99,24.67,24.709999,69718400,18.924797
|
|
2005-06-30,25.059999,25.139999,24.82,24.84,82018200,19.024361
|
|
2005-06-29,25.219999,25.32,25.00,25.09,55859900,19.21583
|
|
2005-06-28,25.09,25.200001,25.030001,25.07,53058100,19.200512
|
|
2005-06-27,25.07,25.25,25.030001,25.049999,61636200,19.185195
|
|
2005-06-24,25.219999,25.40,25.040001,25.040001,57970700,19.177537
|
|
2005-06-23,25.17,25.620001,25.15,25.309999,105159800,19.384323
|
|
2005-06-22,25.110001,25.26,25.030001,25.07,60492700,19.200512
|
|
2005-06-21,25.08,25.190001,25.040001,25.15,81084000,19.261782
|
|
2005-06-20,24.98,25.280001,24.93,25.110001,50538900,19.231148
|
|
2005-06-17,25.27,25.290001,24.92,25.040001,90821300,19.177537
|
|
2005-06-16,25.219999,25.23,24.950001,25.040001,65918800,19.177537
|
|
2005-06-15,25.40,25.41,25.110001,25.26,50764800,19.346029
|
|
2005-06-14,25.309999,25.440001,25.24,25.360001,44243300,19.422617
|
|
2005-06-13,25.360001,25.49,25.26,25.309999,49104100,19.384323
|
|
2005-06-10,25.49,25.52,25.34,25.43,39459800,19.476228
|
|
2005-06-09,25.40,25.610001,25.35,25.51,52767900,19.537498
|
|
2005-06-08,25.549999,25.620001,25.34,25.40,45369700,19.453251
|
|
2005-06-07,25.33,25.83,25.309999,25.51,54511400,19.537498
|
|
2005-06-06,25.379999,25.50,25.309999,25.370001,40756900,19.430276
|
|
2005-06-03,25.700001,25.809999,25.34,25.43,79659500,19.476228
|
|
2005-06-02,25.709999,25.860001,25.639999,25.790001,27212500,19.751944
|
|
2005-06-01,25.73,26.00,25.610001,25.809999,54621000,19.767261
|
|
2005-05-31,25.99,26.030001,25.75,25.799999,46131100,19.759602
|
|
2005-05-27,25.83,26.09,25.809999,26.07,54978000,19.966389
|
|
2005-05-26,25.75,26.00,25.73,25.90,50579200,19.83619
|
|
2005-05-25,25.68,25.77,25.50,25.709999,35749000,19.690673
|
|
2005-05-24,25.799999,25.879999,25.719999,25.75,61287700,19.721308
|
|
2005-05-23,25.74,26.07,25.74,25.85,75421100,19.797896
|
|
2005-05-20,25.879999,25.92,25.73,25.74,64444500,19.713649
|
|
2005-05-19,25.75,26.049999,25.700001,25.92,52120800,19.851507
|
|
2005-05-18,25.50,25.84,25.42,25.700001,71182400,19.683015
|
|
2005-05-17,25.309999,25.50,25.25,25.459999,39983200,19.499204
|
|
2005-05-16,25.23,25.50,25.190001,25.49,50577300,19.52218
|
|
2005-05-13,25.030001,25.379999,24.99,25.299999,77204300,19.315394
|
|
2005-05-12,24.84,25.110001,24.83,25.00,74540700,19.086358
|
|
2005-05-11,24.889999,24.969999,24.639999,24.91,59463300,19.017647
|
|
2005-05-10,25.040001,25.08,24.82,24.90,62235100,19.010012
|
|
2005-05-09,25.23,25.33,25.049999,25.110001,61872400,19.170338
|
|
2005-05-06,25.33,25.48,25.190001,25.219999,64322600,19.254317
|
|
2005-05-05,25.200001,25.33,25.08,25.23,59362300,19.261952
|
|
2005-05-04,25.34,25.40,25.110001,25.209999,86864200,19.246683
|
|
2005-05-03,25.129999,25.40,25.09,25.360001,67867800,19.361202
|
|
2005-05-02,25.23,25.360001,24.950001,25.23,54376700,19.261952
|
|
2005-04-29,24.879999,25.299999,24.790001,25.299999,98641200,19.315394
|
|
2005-04-28,24.82,24.92,24.440001,24.450001,83623100,18.666459
|
|
2005-04-27,24.66,25.15,24.629999,24.99,47732800,19.078723
|
|
2005-04-26,24.950001,25.25,24.74,24.76,60464300,18.903129
|
|
2005-04-25,25.07,25.280001,24.860001,24.99,75457900,19.078723
|
|
2005-04-22,25.049999,25.25,24.780001,24.98,80087500,19.071089
|
|
2005-04-21,24.48,25.389999,24.469999,25.280001,93562300,19.300126
|
|
2005-04-20,24.66,24.700001,24.299999,24.32,91923500,18.567209
|
|
2005-04-19,24.709999,24.799999,24.450001,24.629999,65956200,18.803879
|
|
2005-04-18,24.450001,24.84,24.40,24.65,75766400,18.819149
|
|
2005-04-15,24.58,24.90,24.41,24.459999,100251600,18.674092
|
|
2005-04-14,25.01,25.139999,24.83,24.84,66754400,18.964205
|
|
2005-04-13,25.23,25.450001,24.99,25.040001,60929300,19.116897
|
|
2005-04-12,24.92,25.35,24.799999,25.32,67517800,19.330663
|
|
2005-04-11,25.030001,25.110001,24.860001,24.969999,47791800,19.063454
|
|
2005-04-08,25.07,25.25,24.91,24.940001,47956300,19.040551
|
|
2005-04-07,24.66,25.129999,24.629999,25.10,77451500,19.162704
|
|
2005-04-06,24.469999,24.940001,24.450001,24.67,78020200,18.834418
|
|
2005-04-05,24.219999,24.50,24.120001,24.469999,73549600,18.681727
|
|
2005-04-04,24.110001,24.26,23.940001,24.23,62196400,18.498498
|
|
2005-04-01,24.24,24.35,24.10,24.120001,64619600,18.414519
|
|
2005-03-31,24.25,24.309999,24.120001,24.17,62382300,18.452691
|
|
2005-03-30,24.040001,24.190001,24.00,24.16,59585700,18.445056
|
|
2005-03-29,24.139999,24.24,23.82,23.92,74231700,18.261827
|
|
2005-03-28,24.40,24.469999,24.18,24.200001,49802000,18.475595
|
|
2005-03-24,24.24,24.469999,24.200001,24.280001,78820900,18.536671
|
|
2005-03-23,23.99,24.389999,23.959999,24.18,79293300,18.460326
|
|
2005-03-22,24.190001,24.27,23.959999,23.99,102113300,18.315269
|
|
2005-03-21,24.35,24.360001,24.15,24.200001,71446200,18.475595
|
|
2005-03-18,24.530001,24.91,24.280001,24.309999,135904000,18.559574
|
|
2005-03-17,24.639999,24.68,24.530001,24.540001,60573200,18.73517
|
|
2005-03-16,24.82,24.969999,24.559999,24.629999,74841400,18.803879
|
|
2005-03-15,25.10,25.24,24.889999,24.91,71469400,19.017647
|
|
2005-03-14,25.08,25.15,24.959999,25.110001,65550500,19.170338
|
|
2005-03-11,25.450001,25.48,25.059999,25.09,60617900,19.155069
|
|
2005-03-10,25.43,25.48,25.25,25.43,59132900,19.414644
|
|
2005-03-09,25.389999,25.57,25.280001,25.309999,62991800,19.323028
|
|
2005-03-08,25.40,25.620001,25.34,25.40,52871800,19.391739
|
|
2005-03-07,25.17,25.790001,25.16,25.469999,80407400,19.445181
|
|
2005-03-04,25.209999,25.299999,25.129999,25.17,63058200,19.216145
|
|
2005-03-03,25.299999,25.309999,25.139999,25.17,52183600,19.216145
|
|
2005-03-02,25.190001,25.48,25.16,25.26,67739000,19.284856
|
|
2005-03-01,25.190001,25.41,25.129999,25.280001,56394800,19.300126
|
|
2005-02-28,25.219999,25.370001,25.129999,25.16,82728000,19.208511
|
|
2005-02-25,25.33,25.379999,25.15,25.25,62467700,19.277222
|
|
2005-02-24,25.18,25.440001,25.15,25.370001,85236300,19.368837
|
|
2005-02-23,25.24,25.35,25.17,25.200001,83689400,19.239049
|
|
2005-02-22,25.25,25.49,25.200001,25.23,96419200,19.261952
|
|
2005-02-18,25.639999,25.65,25.40,25.48,77091100,19.452816
|
|
2005-02-17,25.709999,25.860001,25.60,25.65,67024800,19.582603
|
|
2005-02-16,25.870001,25.93,25.67,25.790001,57506600,19.689488
|
|
2005-02-15,26.00,26.08,25.860001,25.93,76551600,19.796371
|
|
2005-02-14,25.93,26.120001,25.91,26.01,58694000,19.796371
|
|
2005-02-11,26.030001,26.120001,25.809999,25.969999,83835900,19.765926
|
|
2005-02-10,26.10,26.129999,26.00,26.059999,71796400,19.834425
|
|
2005-02-09,26.25,26.309999,26.040001,26.07,77874800,19.842037
|
|
2005-02-08,26.190001,26.34,26.16,26.24,61343700,19.971425
|
|
2005-02-07,26.27,26.299999,26.059999,26.16,57763400,19.910536
|
|
2005-02-04,26.17,26.370001,26.139999,26.32,61246500,20.032313
|
|
2005-02-03,26.370001,26.40,26.10,26.18,62545400,19.925759
|
|
2005-02-02,26.42,26.50,26.280001,26.459999,79329500,20.138868
|
|
2005-02-01,26.25,26.43,26.219999,26.389999,57981700,20.08559
|
|
2005-01-31,26.35,26.52,26.16,26.280001,71442100,20.00187
|
|
2005-01-28,26.540001,26.65,25.959999,26.18,110466500,19.925759
|
|
2005-01-27,25.950001,26.16,25.85,26.110001,93204100,19.872482
|
|
2005-01-26,26.07,26.17,25.90,26.01,64974500,19.796371
|
|
2005-01-25,25.76,26.190001,25.75,26.02,67580700,19.803982
|
|
2005-01-24,25.76,26.00,25.639999,25.67,69010900,19.537595
|
|
2005-01-21,25.950001,26.129999,25.639999,25.65,76501000,19.522372
|
|
2005-01-20,25.84,26.10,25.74,25.860001,58380100,19.682205
|
|
2005-01-19,26.209999,26.26,25.92,25.98,58114100,19.773537
|
|
2005-01-18,26.030001,26.35,25.84,26.32,69146400,20.032313
|
|
2005-01-14,26.40,26.450001,26.040001,26.120001,92180800,19.880093
|
|
2005-01-13,26.68,26.799999,26.16,26.27,89861600,19.994258
|
|
2005-01-12,26.77,26.85,26.620001,26.780001,72940600,20.382423
|
|
2005-01-11,26.690001,26.82,26.610001,26.73,64712000,20.344367
|
|
2005-01-10,26.60,26.860001,26.540001,26.799999,70376600,20.397644
|
|
2005-01-07,26.82,26.889999,26.620001,26.67,68723300,20.298701
|
|
2005-01-06,26.85,27.059999,26.639999,26.75,76890500,20.359589
|
|
2005-01-05,26.84,27.10,26.76,26.780001,72463500,20.382423
|
|
2005-01-04,26.870001,27.10,26.66,26.84,109442100,20.428089
|
|
2005-01-03,26.799999,26.950001,26.65,26.74,65002900,20.351978
|
|
2004-12-31,26.75,26.90,26.68,26.719999,54959500,20.336755
|
|
2004-12-30,26.889999,26.940001,26.75,26.76,48355400,20.3672
|
|
2004-12-29,26.85,27.00,26.82,26.90,47594900,20.473755
|
|
2004-12-28,26.85,27.030001,26.799999,26.950001,55075900,20.511811
|
|
2004-12-27,27.01,27.10,26.82,26.85,55958500,20.4357
|
|
2004-12-23,26.870001,27.15,26.83,27.01,65801900,20.557477
|
|
2004-12-22,26.84,27.15,26.780001,26.969999,63651900,20.527032
|
|
2004-12-21,27.00,27.17,26.940001,27.07,94646100,20.603143
|
|
2004-12-20,27.01,27.15,26.889999,26.950001,85552800,20.511811
|
|
2004-12-17,27.00,27.32,26.799999,26.959999,126184400,20.519421
|
|
2004-12-16,27.15,27.280001,27.01,27.16,88997500,20.671642
|
|
2004-12-15,27.219999,27.40,27.07,27.110001,106303900,20.633588
|
|
2004-12-14,27.049999,27.33,27.040001,27.23,127843200,20.72492
|
|
2004-12-13,27.10,27.280001,26.91,27.25,93812500,20.740142
|
|
2004-12-10,27.08,27.18,27.040001,27.08,70949200,20.610754
|
|
2004-12-09,27.129999,27.360001,26.940001,27.23,83006000,20.72492
|
|
2004-12-08,27.01,27.360001,26.91,27.360001,95655000,20.823864
|
|
2004-12-07,27.26,27.379999,27.00,27.07,111656000,20.603143
|
|
2004-12-06,27.10,27.440001,27.07,27.33,55297400,20.801031
|
|
2004-12-03,27.16,27.440001,27.139999,27.23,76498400,20.72492
|
|
2004-12-02,27.27,27.40,26.92,27.09,96088300,20.618365
|
|
2004-12-01,26.950001,27.280001,26.809999,27.25,99889000,20.740142
|
|
2004-11-30,26.75,27.01,26.700001,26.809999,75960400,20.405255
|
|
2004-11-29,26.639999,26.950001,26.610001,26.77,67079900,20.374812
|
|
2004-11-26,26.559999,26.82,26.549999,26.60,24398700,20.245423
|
|
2004-11-24,26.620001,26.73,26.40,26.639999,60069200,20.275867
|
|
2004-11-23,26.52,26.700001,26.40,26.530001,70459700,20.192146
|
|
2004-11-22,26.75,26.82,26.10,26.65,92410800,20.283478
|
|
2004-11-19,27.030001,27.07,26.84,26.860001,85808600,20.443311
|
|
2004-11-18,27.129999,27.17,27.00,27.07,63249900,20.603143
|
|
2004-11-17,27.25,27.35,27.059999,27.17,58830700,20.679254
|
|
2004-11-16,27.33,27.34,27.049999,27.120001,64522600,20.641199
|
|
2004-11-15,27.34,27.50,27.200001,27.389999,104468000,20.846697
|
|
2004-11-12,30.16,30.200001,29.799999,29.969999,162269000,20.466143
|
|
2004-11-11,29.889999,30.08,29.82,29.98,87358900,20.472972
|
|
2004-11-10,29.92,30.00,29.690001,29.73,84097700,20.30225
|
|
2004-11-09,29.43,29.889999,29.35,29.77,100401000,20.329566
|
|
2004-11-08,29.18,29.48,29.129999,29.280001,112802100,19.994952
|
|
2004-11-05,29.209999,29.360001,29.030001,29.309999,95337700,20.015437
|
|
2004-11-04,28.379999,29.00,28.379999,29.00,87867700,19.803743
|
|
2004-11-03,28.65,28.65,28.309999,28.469999,79666700,19.441812
|
|
2004-11-02,28.26,28.469999,28.030001,28.24,89417100,19.284748
|
|
2004-11-01,28.16,28.280001,27.959999,28.08,72930900,19.175486
|
|
2004-10-29,28.120001,28.15,27.799999,27.969999,80010100,19.100368
|
|
2004-10-28,28.110001,28.540001,27.90,28.01,63059600,19.127684
|
|
2004-10-27,27.860001,28.35,27.58,28.15,72392600,19.223288
|
|
2004-10-26,27.709999,27.90,27.629999,27.90,76966600,19.052566
|
|
2004-10-25,27.67,27.77,27.549999,27.629999,61529500,18.868186
|
|
2004-10-22,28.299999,28.34,27.58,27.74,101912800,18.943304
|
|
2004-10-21,28.809999,28.889999,28.469999,28.559999,94988500,19.503272
|
|
2004-10-20,28.219999,28.75,28.120001,28.700001,69078100,19.598877
|
|
2004-10-19,28.530001,28.59,28.17,28.18,57026500,19.243775
|
|
2004-10-18,28.07,28.450001,27.98,28.41,50350700,19.400839
|
|
2004-10-15,27.969999,28.24,27.82,27.99,49828500,19.114026
|
|
2004-10-14,28.040001,28.16,27.799999,27.799999,41548700,18.984277
|
|
2004-10-13,28.190001,28.27,27.940001,28.030001,49500700,19.141342
|
|
2004-10-12,27.83,28.16,27.809999,28.030001,56412900,19.141342
|
|
2004-10-11,28.200001,28.219999,27.93,28.059999,44691000,19.161828
|
|
2004-10-08,28.10,28.33,27.969999,27.99,49556600,19.114026
|
|
2004-10-07,28.540001,28.59,28.16,28.17,38401500,19.236946
|
|
2004-10-06,28.389999,28.549999,28.23,28.530001,56999600,19.482786
|
|
2004-10-05,28.15,28.450001,28.10,28.379999,58017700,19.380352
|
|
2004-10-04,28.440001,28.459999,28.07,28.120001,62016200,19.202802
|
|
2004-10-01,27.82,28.32,27.780001,28.25,66302800,19.291577
|
|
2004-09-30,27.59,27.790001,27.52,27.65,71218000,18.881844
|
|
2004-09-29,27.26,27.690001,27.23,27.58,61529300,18.834042
|
|
2004-09-28,27.209999,27.360001,27.040001,27.27,62055100,18.622347
|
|
2004-09-27,27.17,27.32,27.129999,27.190001,47813600,18.567716
|
|
2004-09-24,27.389999,27.459999,27.190001,27.290001,49859800,18.636005
|
|
2004-09-23,27.190001,27.389999,27.17,27.35,52155800,18.676978
|
|
2004-09-22,27.280001,27.74,27.07,27.120001,68409000,18.519914
|
|
2004-09-21,27.450001,27.530001,27.25,27.26,73874400,18.615518
|
|
2004-09-20,27.440001,27.65,27.33,27.51,51513600,18.78624
|
|
2004-09-17,27.389999,27.530001,27.26,27.51,65283000,18.78624
|
|
2004-09-16,27.219999,27.35,27.17,27.26,35951500,18.615518
|
|
2004-09-15,27.360001,27.40,27.139999,27.190001,52605700,18.567716
|
|
2004-09-14,27.370001,27.51,27.27,27.440001,55920000,18.738438
|
|
2004-09-13,27.530001,27.57,26.74,27.25,48239200,18.608689
|
|
2004-09-10,27.34,27.51,27.18,27.49,52664500,18.772582
|
|
2004-09-09,27.299999,27.469999,27.18,27.280001,56904700,18.629176
|
|
2004-09-08,27.299999,27.469999,27.139999,27.26,53278100,18.615518
|
|
2004-09-07,27.290001,27.379999,27.16,27.360001,44893400,18.683807
|
|
2004-09-03,27.459999,27.620001,27.10,27.110001,46174400,18.513085
|
|
2004-09-02,27.40,27.68,27.35,27.620001,42161700,18.861358
|
|
2004-09-01,27.23,27.52,27.139999,27.389999,48507500,18.704293
|
|
2004-08-31,27.290001,27.32,27.049999,27.299999,52106700,18.642833
|
|
2004-08-30,27.299999,27.389999,26.85,27.299999,36679600,18.642833
|
|
2004-08-27,27.50,27.65,27.450001,27.459999,33248700,18.752095
|
|
2004-08-26,27.459999,27.60,27.389999,27.440001,35465500,18.738438
|
|
2004-08-25,27.209999,27.67,27.18,27.549999,53512700,18.813555
|
|
2004-08-24,27.40,27.459999,27.09,27.24,40835300,18.60186
|
|
2004-08-23,27.27,27.33,27.120001,27.24,39572200,18.60186
|
|
2004-08-20,27.129999,27.370001,27.040001,27.200001,46494800,18.519914
|
|
2004-08-19,27.35,27.450001,27.01,27.120001,46293000,18.465444
|
|
2004-08-18,26.93,27.50,26.889999,27.459999,58844000,18.696942
|
|
2004-08-17,27.219999,27.379999,26.98,27.049999,56879700,18.417781
|
|
2004-08-16,27.030001,27.200001,26.959999,27.09,54347200,18.445017
|
|
2004-08-13,27.01,27.25,26.98,27.02,43333200,18.397356
|
|
2004-08-12,27.23,27.309999,26.860001,26.879999,50279700,18.302032
|
|
2004-08-11,27.389999,27.51,27.200001,27.41,53097300,18.662898
|
|
2004-08-10,27.299999,27.75,27.25,27.719999,57632700,18.87397
|
|
2004-08-09,27.26,27.280001,27.10,27.18,51877500,18.506296
|
|
2004-08-06,27.379999,27.860001,27.059999,27.139999,75628000,18.47906
|
|
2004-08-05,28.16,28.209999,27.52,27.530001,55591700,18.744604
|
|
2004-08-04,28.01,28.200001,27.99,28.059999,46217900,19.105469
|
|
2004-08-03,28.379999,28.42,28.00,28.07,53990900,19.112278
|
|
2004-08-02,28.27,28.549999,28.16,28.52,52267000,19.418674
|
|
2004-07-30,28.450001,28.809999,28.33,28.49,59552900,19.398248
|
|
2004-07-29,28.780001,28.799999,28.25,28.48,60148400,19.391439
|
|
2004-07-28,28.34,28.790001,28.280001,28.58,62718800,19.459527
|
|
2004-07-27,28.700001,28.76,28.129999,28.440001,72968400,19.364204
|
|
2004-07-26,28.360001,28.709999,28.200001,28.66,72387600,19.513997
|
|
2004-07-23,28.379999,28.40,28.02,28.030001,97372700,19.085044
|
|
2004-07-22,29.07,29.299999,28.83,29.00,124640700,19.745496
|
|
2004-07-21,29.889999,29.889999,28.809999,28.860001,201518000,19.650173
|
|
2004-07-20,28.00,28.48,27.85,28.32,89010700,19.282498
|
|
2004-07-19,27.620001,28.26,27.60,27.950001,60354500,19.030573
|
|
2004-07-16,28.18,28.200001,27.25,27.48,66406300,18.710559
|
|
2004-07-15,28.049999,28.200001,27.799999,27.870001,46759700,18.976103
|
|
2004-07-14,27.40,28.360001,27.34,28.129999,87656300,19.153131
|
|
2004-07-13,27.91,27.950001,27.60,27.60,43274100,18.792266
|
|
2004-07-12,27.67,28.00,27.59,27.889999,45757300,18.98972
|
|
2004-07-09,27.780001,28.00,27.639999,27.860001,50249300,18.969294
|
|
2004-07-08,27.879999,28.15,27.549999,27.639999,59125100,18.8195
|
|
2004-07-07,27.67,28.32,27.549999,28.10,66255700,19.132705
|
|
2004-07-06,28.32,28.33,27.940001,28.02,69158900,19.078235
|
|
2004-07-02,28.620001,28.68,28.40,28.57,36690100,19.452718
|
|
2004-07-01,28.700001,28.84,28.26,28.629999,78441400,19.49357
|
|
2004-06-30,28.57,28.799999,28.389999,28.559999,83544400,19.445909
|
|
2004-06-29,28.18,28.58,28.18,28.50,55371700,19.405057
|
|
2004-06-28,28.60,28.75,28.17,28.280001,77024100,19.255264
|
|
2004-06-25,28.48,28.629999,28.25,28.57,71136500,19.452718
|
|
2004-06-24,28.48,28.65,28.360001,28.389999,65503800,19.330159
|
|
2004-06-23,28.200001,28.379999,28.00,28.299999,58558400,19.26888
|
|
2004-06-22,28.15,28.35,27.809999,28.290001,98932000,19.262073
|
|
2004-06-21,28.219999,28.66,28.120001,28.35,116881700,19.302925
|
|
2004-06-18,27.77,28.50,27.700001,28.35,134218700,19.302925
|
|
2004-06-17,27.309999,27.92,27.290001,27.77,105427500,18.908015
|
|
2004-06-16,27.34,27.50,27.15,27.32,67431100,18.601619
|
|
2004-06-15,26.99,27.60,26.969999,27.41,114183400,18.662898
|
|
2004-06-14,26.549999,26.90,26.530001,26.90,67377500,18.31565
|
|
2004-06-10,26.379999,26.790001,26.379999,26.77,48109200,18.227136
|
|
2004-06-09,26.40,26.65,26.40,26.469999,50385500,18.022871
|
|
2004-06-08,26.280001,26.65,26.24,26.60,58447700,18.111386
|
|
2004-06-07,26.02,26.43,25.969999,26.43,65218600,17.995637
|
|
2004-06-04,26.030001,26.24,25.940001,25.950001,48815300,17.668815
|
|
2004-06-03,26.049999,26.129999,25.860001,25.889999,45933100,17.627961
|
|
2004-06-02,26.120001,26.280001,26.01,26.129999,54020000,17.791372
|
|
2004-06-01,26.129999,26.27,25.870001,26.110001,48369500,17.777756
|
|
2004-05-28,26.139999,26.35,26.02,26.23,37393000,17.85946
|
|
2004-05-27,26.16,26.190001,25.92,26.190001,49071900,17.832226
|
|
2004-05-26,25.99,26.15,25.85,26.139999,50306900,17.798181
|
|
2004-05-25,25.709999,26.190001,25.60,26.10,66615000,17.770947
|
|
2004-05-24,26.049999,26.17,25.74,25.76,56250500,17.539448
|
|
2004-05-21,25.969999,26.200001,25.780001,25.889999,57809300,17.627961
|
|
2004-05-20,25.75,25.870001,25.59,25.73,52089900,17.519021
|
|
2004-05-19,26.030001,26.27,25.620001,25.620001,60052800,17.444125
|
|
2004-05-18,25.700001,25.969999,25.639999,25.83,58158600,17.587109
|
|
2004-05-17,25.469999,25.790001,25.42,25.540001,55149600,17.389655
|
|
2004-05-14,26.00,26.17,25.639999,25.860001,43775300,17.607536
|
|
2004-05-13,25.82,26.190001,25.790001,26.10,63861500,17.770947
|
|
2004-05-12,25.870001,26.00,25.43,25.940001,64145600,17.662006
|
|
2004-05-11,26.09,26.110001,25.790001,25.940001,57917200,17.662006
|
|
2004-05-10,25.629999,26.049999,25.620001,25.93,64621400,17.655197
|
|
2004-05-07,26.030001,26.379999,25.75,25.780001,68290200,17.553066
|
|
2004-05-06,26.16,26.34,26.030001,26.120001,62693900,17.784565
|
|
2004-05-05,26.32,26.60,26.25,26.299999,51841700,17.907122
|
|
2004-05-04,26.35,26.540001,26.02,26.33,55496400,17.927549
|
|
2004-05-03,26.190001,26.52,26.190001,26.35,65916200,17.941167
|
|
2004-04-30,26.59,26.75,25.959999,26.129999,66172200,17.791372
|
|
2004-04-29,26.51,26.940001,26.309999,26.48,77787300,18.02968
|
|
2004-04-28,27.01,27.049999,26.469999,26.559999,72842200,18.084151
|
|
2004-04-27,27.16,27.370001,27.129999,27.219999,80716800,18.533531
|
|
2004-04-26,27.450001,27.549999,27.10,27.24,89391000,18.547149
|
|
2004-04-23,27.40,27.719999,27.34,27.540001,258269000,18.751413
|
|
2004-04-22,25.51,25.99,25.469999,25.950001,99207700,17.668815
|
|
2004-04-21,25.360001,25.49,25.200001,25.450001,49252000,17.328376
|
|
2004-04-20,25.65,25.879999,25.280001,25.33,59902600,17.246669
|
|
2004-04-19,25.08,25.60,25.059999,25.530001,44592100,17.382846
|
|
2004-04-16,25.33,25.40,25.110001,25.16,51768600,17.13092
|
|
2004-04-15,25.530001,25.73,25.10,25.219999,73756900,17.171772
|
|
2004-04-14,25.389999,25.68,25.379999,25.51,61079600,17.369228
|
|
2004-04-13,25.68,25.77,25.41,25.450001,56971500,17.328376
|
|
2004-04-12,25.48,25.74,25.43,25.610001,38786800,17.437316
|
|
2004-04-08,25.82,25.85,25.360001,25.48,45294600,17.348801
|
|
2004-04-07,25.74,25.780001,25.35,25.59,63268900,17.423698
|
|
2004-04-06,25.77,25.90,25.66,25.799999,48992000,17.566682
|
|
2004-04-05,25.809999,25.98,25.73,25.950001,53800300,17.668815
|
|
2004-04-02,25.48,25.90,25.440001,25.85,98043800,17.600727
|
|
2004-04-01,24.950001,25.110001,24.85,25.08,69051900,17.07645
|
|
2004-03-31,25.200001,25.200001,24.870001,24.93,70533200,16.974318
|
|
2004-03-30,25.209999,25.33,25.030001,25.200001,59010400,17.158156
|
|
2004-03-29,25.25,25.40,25.00,25.309999,51881600,17.233052
|
|
2004-03-26,25.110001,25.51,25.00,25.030001,61584900,17.042406
|
|
2004-03-25,24.60,25.24,24.58,25.190001,85677900,17.151347
|
|
2004-03-24,24.379999,24.58,24.18,24.41,97584700,16.620261
|
|
2004-03-23,24.65,24.66,24.110001,24.15,91696300,16.443232
|
|
2004-03-22,24.48,24.84,24.01,24.50,127605200,16.68154
|
|
2004-03-19,24.77,24.940001,24.559999,24.629999,86281600,16.770054
|
|
2004-03-18,24.959999,25.030001,24.58,24.889999,123231000,16.947082
|
|
2004-03-17,25.25,25.459999,25.110001,25.129999,56241400,17.110493
|
|
2004-03-16,25.26,25.370001,25.10,25.18,65453800,17.144538
|
|
2004-03-15,25.299999,25.43,25.059999,25.16,68835300,17.13092
|
|
2004-03-12,25.379999,25.51,25.23,25.379999,64137100,17.280713
|
|
2004-03-11,25.18,25.780001,25.07,25.09,90536300,17.083259
|
|
2004-03-10,25.65,25.799999,25.35,25.370001,75155800,17.273905
|
|
2004-03-09,25.799999,25.969999,25.540001,25.719999,81111700,17.512212
|
|
2004-03-08,26.309999,26.35,25.809999,25.83,69367800,17.587109
|
|
2004-03-05,26.23,26.60,26.200001,26.35,59849800,17.941167
|
|
2004-03-04,26.33,26.42,26.209999,26.370001,44023200,17.954784
|
|
2004-03-03,26.35,26.549999,26.219999,26.370001,54998700,17.954784
|
|
2004-03-02,26.610001,26.690001,26.35,26.389999,66331000,17.968401
|
|
2004-03-01,26.629999,26.719999,26.50,26.700001,51912300,18.179475
|
|
2004-02-27,26.469999,26.620001,26.35,26.530001,58266500,18.063725
|
|
2004-02-26,26.59,26.65,26.41,26.50,66602700,18.043298
|
|
2004-02-25,26.90,26.99,26.610001,26.700001,64275700,18.179475
|
|
2004-02-24,26.610001,26.950001,26.549999,26.879999,55426500,18.302032
|
|
2004-02-23,26.73,26.76,26.48,26.610001,50256800,18.118195
|
|
2004-02-20,26.66,26.799999,26.50,26.57,57821900,18.090959
|
|
2004-02-19,26.92,26.98,26.43,26.459999,61840600,18.016062
|
|
2004-02-18,26.90,27.110001,26.74,26.77,50334700,18.227136
|
|
2004-02-17,26.719999,27.10,26.59,26.99,43477000,18.376929
|
|
2004-02-13,26.98,27.059999,26.50,26.59,67541100,18.104577
|
|
2004-02-12,27.09,27.15,26.93,26.950001,44537000,18.349694
|
|
2004-02-11,26.969999,27.23,26.85,27.15,51515300,18.485869
|
|
2004-02-10,26.870001,27.15,26.82,27.02,37790600,18.397356
|
|
2004-02-09,27.190001,27.23,26.85,26.90,48108500,18.31565
|
|
2004-02-06,27.030001,27.190001,26.93,27.08,47209600,18.438208
|
|
2004-02-05,27.059999,27.17,26.83,26.959999,55527500,18.356502
|
|
2004-02-04,27.219999,27.43,27.01,27.01,60648000,18.390547
|
|
2004-02-03,27.40,27.549999,27.18,27.290001,47993800,18.581193
|
|
2004-02-02,27.610001,27.799999,27.24,27.40,62891800,18.656089
|
|
2004-01-30,27.84,27.90,27.549999,27.65,40528700,18.826309
|
|
2004-01-29,27.809999,27.950001,27.57,27.91,63748400,19.003338
|
|
2004-01-28,28.299999,28.440001,27.469999,27.709999,71336000,18.867161
|
|
2004-01-27,28.639999,28.719999,28.219999,28.25,63196200,19.234837
|
|
2004-01-26,28.49,28.83,28.32,28.799999,58299600,19.60932
|
|
2004-01-23,28.280001,28.76,28.219999,28.48,127259100,19.391439
|
|
2004-01-22,28.360001,28.440001,27.940001,28.01,78425200,19.071426
|
|
2004-01-21,28.129999,28.299999,27.85,28.299999,53570600,19.26888
|
|
2004-01-20,27.98,28.200001,27.93,28.10,63068500,19.132705
|
|
2004-01-16,27.709999,27.879999,27.530001,27.809999,63983400,18.93525
|
|
2004-01-15,27.549999,27.719999,27.42,27.540001,58504100,18.751413
|
|
2004-01-14,27.52,27.73,27.469999,27.700001,43907000,18.860354
|
|
2004-01-13,27.549999,27.639999,27.26,27.43,51555900,18.676516
|
|
2004-01-12,27.67,27.73,27.35,27.57,55845200,18.771839
|
|
2004-01-09,28.030001,28.059999,27.59,27.66,67079900,18.833118
|
|
2004-01-08,28.389999,28.48,28.00,28.16,58810800,19.173557
|
|
2004-01-07,28.17,28.309999,28.01,28.209999,54298200,19.207601
|
|
2004-01-06,28.190001,28.280001,28.07,28.24,46950800,19.228028
|
|
2004-01-05,27.73,28.18,27.719999,28.139999,67333700,19.15994
|
|
2004-01-02,27.58,27.77,27.33,27.450001,44487700,18.690134
|
|
2003-12-31,27.42,27.549999,27.23,27.370001,42198900,18.635664
|
|
2003-12-30,27.41,27.549999,27.40,27.52,34406600,18.737795
|
|
2003-12-29,27.209999,27.530001,27.16,27.459999,40426700,18.696942
|
|
2003-12-26,27.049999,27.25,27.00,27.209999,12076900,18.526722
|
|
2003-12-24,27.139999,27.16,27.00,27.040001,19924200,18.410974
|
|
2003-12-23,27.17,27.34,27.01,27.15,39609000,18.485869
|
|
2003-12-22,27.16,27.43,26.969999,27.18,43894800,18.506296
|
|
2003-12-19,27.49,27.549999,27.190001,27.360001,76856400,18.628855
|
|
2003-12-18,27.10,27.450001,27.049999,27.40,61177800,18.656089
|
|
2003-12-17,27.040001,27.08,26.85,27.040001,53712300,18.410974
|
|
2003-12-16,26.83,27.16,26.77,27.059999,73978000,18.42459
|
|
2003-12-15,27.049999,27.10,26.68,26.74,88860600,18.206709
|
|
2003-12-12,26.690001,26.809999,26.50,26.65,69154100,18.14543
|
|
2003-12-11,26.59,26.77,26.280001,26.610001,79309000,18.118195
|
|
2003-12-10,26.450001,26.629999,26.379999,26.59,82853700,18.104577
|
|
2003-12-09,26.440001,26.610001,26.25,26.379999,103547100,17.961592
|
|
2003-12-08,26.120001,26.34,25.809999,26.24,90504000,17.866269
|
|
2003-12-05,25.959999,26.48,25.92,25.98,96610900,17.689241
|
|
2003-12-04,25.719999,26.23,25.66,26.200001,87202400,17.839035
|
|
2003-12-03,25.82,26.07,25.620001,25.67,93121600,17.478168
|
|
2003-12-02,25.950001,26.09,25.610001,25.66,85121700,17.47136
|
|
2003-12-01,25.90,26.209999,25.50,25.84,101914600,17.593918
|
|
2003-11-28,25.50,25.75,25.40,25.709999,33402600,17.505403
|
|
2003-11-26,25.610001,25.629999,25.32,25.450001,69758400,17.328376
|
|
2003-11-25,25.870001,25.950001,25.379999,25.40,85663800,17.294331
|
|
2003-11-24,25.33,25.809999,25.280001,25.73,99463800,17.519021
|
|
2003-11-21,25.33,25.379999,25.08,25.110001,70712900,17.096877
|
|
2003-11-20,25.17,25.629999,25.08,25.10,106845700,17.090068
|
|
2003-11-19,25.290001,25.540001,25.17,25.35,78853300,17.260287
|
|
2003-11-18,25.33,25.84,25.120001,25.15,106868300,17.124111
|
|
2003-11-17,25.389999,25.440001,24.84,25.15,103900200,17.124111
|
|
2003-11-14,25.700001,26.02,25.440001,25.50,83146400,17.362419
|
|
2003-11-13,25.860001,25.93,25.450001,25.690001,78949500,17.491786
|
|
2003-11-12,25.85,26.139999,25.60,25.98,75877300,17.689241
|
|
2003-11-11,26.01,26.08,25.67,25.799999,64990700,17.566682
|
|
2003-11-10,26.120001,26.23,26.00,26.00,54579100,17.702859
|
|
2003-11-07,26.379999,26.49,26.030001,26.10,57822100,17.770947
|
|
2003-11-06,26.26,26.299999,26.00,26.23,68189800,17.85946
|
|
2003-11-05,26.15,26.32,26.00,26.10,61514400,17.770947
|
|
2003-11-04,26.59,26.620001,26.01,26.07,84026100,17.75052
|
|
2003-11-03,26.35,26.75,26.290001,26.68,57772300,18.165857
|
|
2003-10-31,26.370001,26.440001,26.110001,26.139999,69623700,17.798181
|
|
2003-10-30,27.01,27.040001,25.91,26.120001,98729400,17.784565
|
|
2003-10-29,27.16,27.25,26.66,26.74,73551500,18.206709
|
|
2003-10-28,27.09,27.219999,26.879999,27.200001,71752600,18.519914
|
|
2003-10-27,26.91,27.10,26.82,26.91,65619100,18.322459
|
|
2003-10-24,27.27,27.40,26.42,26.610001,210558300,18.118195
|
|
2003-10-23,28.719999,29.08,28.10,28.91,67357900,19.684217
|
|
2003-10-22,29.030001,29.209999,28.799999,28.889999,48798500,19.670599
|
|
2003-10-21,29.35,29.43,29.17,29.35,44166800,19.983804
|
|
2003-10-20,28.950001,29.370001,28.799999,29.35,38794500,19.983804
|
|
2003-10-17,29.280001,29.290001,28.799999,28.93,49960000,19.697835
|
|
2003-10-16,28.91,29.309999,28.799999,29.23,42232500,19.902098
|
|
2003-10-15,29.200001,29.26,28.700001,29.07,57242100,19.793157
|
|
2003-10-14,28.66,28.77,28.48,28.68,34851300,19.418674
|
|
2003-10-13,28.98,29.10,28.50,28.780001,39320300,19.486383
|
|
2003-10-10,28.91,29.200001,28.67,28.91,37604700,19.574403
|
|
2003-10-09,29.219999,29.35,28.799999,28.940001,62653300,19.594716
|
|
2003-10-08,29.360001,29.360001,28.68,28.82,46989100,19.513465
|
|
2003-10-07,29.01,29.370001,28.92,29.139999,52356800,19.730131
|
|
2003-10-06,29.15,29.299999,28.91,29.190001,34047600,19.763986
|
|
2003-10-03,29.16,29.459999,28.93,29.08,57303000,19.689506
|
|
2003-10-02,28.450001,28.75,28.190001,28.50,38143600,19.2968
|
|
2003-10-01,28.030001,28.629999,27.809999,28.52,58375900,19.310342
|
|
2003-09-30,28.59,28.610001,27.75,27.799999,63333700,18.822843
|
|
2003-09-29,28.41,28.91,28.10,28.83,47380300,19.520236
|
|
2003-09-26,28.27,28.780001,28.139999,28.190001,49864700,19.086905
|
|
2003-09-25,28.469999,28.959999,28.219999,28.24,56224500,19.120759
|
|
2003-09-24,29.610001,29.700001,28.42,28.459999,66336500,19.269716
|
|
2003-09-23,29.120001,29.709999,28.879999,29.60,57827800,20.041589
|
|
2003-09-22,29.389999,30.00,28.809999,29.07,65678700,19.682735
|
|
2003-09-19,29.76,29.969999,29.52,29.959999,92433800,20.285337
|
|
2003-09-18,28.49,29.51,28.42,29.50,67268100,19.97388
|
|
2003-09-17,28.76,28.950001,28.469999,28.50,47221600,19.2968
|
|
2003-09-16,28.41,28.950001,28.32,28.90,52060600,19.567632
|
|
2003-09-15,28.370001,28.610001,28.33,28.360001,41432300,19.202009
|
|
2003-09-12,27.48,28.40,27.450001,28.34,55777200,19.188467
|
|
2003-09-11,27.66,28.110001,27.59,27.84,37813300,18.849927
|
|
2003-09-10,28.030001,28.18,27.48,27.549999,54763500,18.653573
|
|
2003-09-09,28.65,28.709999,28.309999,28.370001,44315200,19.20878
|
|
2003-09-08,28.389999,28.92,28.34,28.84,46105300,19.527007
|
|
2003-09-05,28.23,28.75,28.17,28.379999,64024500,19.215549
|
|
2003-09-04,28.10,28.469999,27.99,28.43,59840800,19.249404
|
|
2003-09-03,27.42,28.40,27.379999,28.299999,109437800,19.161383
|
|
2003-09-02,26.700001,27.299999,26.469999,27.26,74168900,18.45722
|
|
2003-08-29,26.459999,26.549999,26.35,26.52,34503000,17.95618
|
|
2003-08-28,26.50,26.58,26.24,26.51,46211200,17.949409
|
|
2003-08-27,26.51,26.58,26.299999,26.42,30633900,17.888472
|
|
2003-08-26,26.309999,26.67,25.959999,26.57,47546000,17.990034
|
|
2003-08-25,26.309999,26.540001,26.23,26.50,36132900,17.942638
|
|
2003-08-22,26.780001,26.950001,26.209999,26.219999,65846300,17.753055
|
|
2003-08-21,26.65,26.73,26.129999,26.24,63802700,17.766597
|
|
2003-08-20,26.299999,26.530001,26.00,26.450001,56739300,17.908785
|
|
2003-08-19,25.85,26.65,25.77,26.620001,72952900,18.023889
|
|
2003-08-18,25.559999,25.83,25.459999,25.700001,45817400,17.400974
|
|
2003-08-15,25.610001,25.66,25.43,25.540001,27607900,17.292641
|
|
2003-08-14,25.66,25.709999,25.52,25.629999,37338300,17.353578
|
|
2003-08-13,25.790001,25.889999,25.50,25.60,39636900,17.333266
|
|
2003-08-12,25.709999,25.77,25.450001,25.73,38208400,17.421286
|
|
2003-08-11,25.610001,25.99,25.540001,25.610001,36433900,17.340037
|
|
2003-08-08,25.879999,25.98,25.50,25.58,33241400,17.319724
|
|
2003-08-07,25.719999,25.809999,25.450001,25.709999,44258500,17.407744
|
|
2003-08-06,25.540001,26.190001,25.43,25.65,56294900,17.367119
|
|
2003-08-05,26.309999,26.540001,25.60,25.66,58825800,17.37389
|
|
2003-08-04,26.15,26.41,25.75,26.18,51825600,17.725973
|
|
2003-08-01,26.33,26.51,26.120001,26.17,42649700,17.719202
|
|
2003-07-31,26.60,26.99,26.309999,26.41,64504800,17.881701
|
|
2003-07-30,26.459999,26.57,26.17,26.23,41240300,17.759826
|
|
2003-07-29,26.879999,26.90,26.24,26.469999,62391100,17.922325
|
|
2003-07-28,26.940001,27.00,26.49,26.610001,52658300,18.017118
|
|
2003-07-25,26.280001,26.950001,26.07,26.889999,54173000,18.206699
|
|
2003-07-24,26.780001,26.92,25.98,26.00,53556600,17.604098
|
|
2003-07-23,26.42,26.65,26.139999,26.450001,49828200,17.908785
|
|
2003-07-22,26.280001,26.559999,26.129999,26.379999,51791000,17.861388
|
|
2003-07-21,26.870001,26.91,26.00,26.040001,48480800,17.631182
|
|
2003-07-18,27.110001,27.23,26.75,26.889999,63388400,18.206699
|
|
2003-07-17,27.139999,27.27,26.540001,26.690001,72805000,18.071284
|
|
2003-07-16,27.559999,27.620001,27.200001,27.52,49838900,18.633261
|
|
2003-07-15,27.469999,27.530001,27.10,27.27,53567600,18.463991
|
|
2003-07-14,27.629999,27.809999,27.049999,27.40,60464400,18.552011
|
|
2003-07-11,26.950001,27.450001,26.889999,27.309999,50377300,18.491073
|
|
2003-07-10,27.25,27.42,26.59,26.91,55350800,18.220241
|
|
2003-07-09,27.559999,27.700001,27.25,27.469999,62300700,18.599406
|
|
2003-07-08,27.26,27.799999,27.25,27.700001,61896800,18.755136
|
|
2003-07-07,27.02,27.549999,26.950001,27.42,88960800,18.565553
|
|
2003-07-03,26.690001,26.950001,26.41,26.50,39440900,17.942638
|
|
2003-07-02,26.50,26.93,26.450001,26.879999,94069300,18.199928
|
|
2003-07-01,25.59,26.200001,25.389999,26.15,60926000,17.70566
|
|
2003-06-30,25.940001,26.120001,25.50,25.639999,48073100,17.360349
|
|
2003-06-27,25.950001,26.34,25.530001,25.629999,76040300,17.353578
|
|
2003-06-26,25.389999,26.51,25.209999,25.75,51758100,17.434828
|
|
2003-06-25,25.639999,25.99,25.139999,25.26,60483500,17.103058
|
|
2003-06-24,25.65,26.040001,25.52,25.700001,51820300,17.400974
|
|
2003-06-23,26.139999,26.24,25.49,25.780001,52584500,17.455141
|
|
2003-06-20,26.34,26.379999,26.01,26.33,86048900,17.827535
|
|
2003-06-19,26.09,26.389999,26.01,26.07,63626900,17.651493
|
|
2003-06-18,25.98,26.43,25.709999,26.07,89957700,17.651493
|
|
2003-06-17,25.639999,26.139999,25.530001,25.959999,122213900,17.577014
|
|
2003-06-16,24.799999,25.42,24.67,25.389999,69658600,17.191078
|
|
2003-06-13,25.200001,25.25,24.49,24.65,55157500,16.690039
|
|
2003-06-12,24.969999,25.139999,24.74,24.99,66177700,16.920246
|
|
2003-06-11,24.67,24.959999,24.42,24.879999,75768600,16.845767
|
|
2003-06-10,23.940001,24.75,23.85,24.68,80655300,16.710352
|
|
2003-06-09,23.719999,23.98,23.60,23.75,73610000,16.080666
|
|
2003-06-06,24.440001,24.559999,23.65,23.67,119629400,16.0265
|
|
2003-06-05,24.469999,24.52,24.01,24.09,115877900,16.310874
|
|
2003-06-04,24.99,25.219999,24.74,24.870001,83484600,16.838997
|
|
2003-06-03,24.75,24.92,24.57,24.879999,61058200,16.845767
|
|
2003-06-02,24.98,25.030001,24.57,24.639999,66310800,16.683268
|
|
2003-05-30,24.73,24.91,24.51,24.610001,85096700,16.662956
|
|
2003-05-29,24.469999,24.67,24.23,24.40,75451300,16.520769
|
|
2003-05-28,24.780001,24.870001,24.299999,24.41,91467000,16.52754
|
|
2003-05-27,24.25,24.889999,24.219999,24.790001,68486800,16.784831
|
|
2003-05-23,24.200001,24.540001,24.030001,24.219999,76968000,16.398894
|
|
2003-05-22,24.200001,24.27,24.040001,24.16,93157100,16.358269
|
|
2003-05-21,24.629999,24.709999,23.889999,24.030001,108960900,16.270249
|
|
2003-05-20,24.860001,25.00,24.50,24.629999,52677600,16.676497
|
|
2003-05-19,25.40,25.540001,24.74,24.76,55336300,16.764518
|
|
2003-05-16,25.879999,26.049999,25.41,25.57,60620900,17.312953
|
|
2003-05-15,25.85,26.01,25.57,25.790001,45450200,17.461912
|
|
2003-05-14,26.08,26.18,25.540001,25.620001,45021000,17.346808
|
|
2003-05-13,26.040001,26.200001,25.889999,25.99,44501900,17.597327
|
|
2003-05-12,26.15,26.469999,26.059999,26.200001,53900800,17.739515
|
|
2003-05-09,25.90,26.50,25.889999,26.360001,58913600,17.847847
|
|
2003-05-08,25.75,26.139999,25.709999,25.74,46401400,17.428057
|
|
2003-05-07,26.110001,26.35,25.84,25.99,49120000,17.597327
|
|
2003-05-06,25.860001,26.50,25.82,26.370001,54299500,17.854618
|
|
2003-05-05,26.25,26.389999,25.84,25.860001,50391500,17.509307
|
|
2003-05-02,25.65,26.290001,25.559999,26.10,52695400,17.671806
|
|
2003-05-01,25.540001,25.950001,25.34,25.719999,42085800,17.414515
|
|
2003-04-30,25.73,25.879999,25.25,25.57,55566800,17.312953
|
|
2003-04-29,25.950001,26.25,25.68,25.799999,65877300,17.468681
|
|
2003-04-28,25.389999,25.940001,25.32,25.74,56287600,17.428057
|
|
2003-04-25,25.33,25.639999,25.17,25.219999,53657400,17.075975
|
|
2003-04-24,25.48,25.719999,25.32,25.49,51703600,17.258787
|
|
2003-04-23,25.75,25.99,25.469999,25.719999,55559300,17.414515
|
|
2003-04-22,25.059999,25.799999,25.030001,25.76,58844000,17.441599
|
|
2003-04-21,25.610001,25.610001,25.08,25.209999,41557800,17.069204
|
|
2003-04-17,24.77,25.540001,24.74,25.50,58356600,17.265558
|
|
2003-04-16,25.60,25.74,24.60,24.92,86178700,16.872851
|
|
2003-04-15,24.68,24.790001,24.10,24.60,63399000,16.656185
|
|
2003-04-14,24.27,24.879999,24.00,24.76,51599600,16.764518
|
|
2003-04-11,24.889999,25.18,23.950001,24.200001,71565500,16.385353
|
|
2003-04-10,24.709999,24.790001,24.280001,24.59,51608900,16.649414
|
|
2003-04-09,25.610001,25.67,24.540001,24.57,76875800,16.635872
|
|
2003-04-08,25.309999,25.83,25.200001,25.58,54132100,17.319724
|
|
2003-04-07,26.23,26.43,25.17,25.17,65627100,17.042121
|
|
2003-04-04,25.76,25.799999,24.93,25.09,55740600,16.987955
|
|
2003-04-03,25.99,26.09,25.60,25.73,57394300,17.421286
|
|
2003-04-02,25.10,26.00,25.10,25.719999,68282500,17.414515
|
|
2003-04-01,24.459999,24.700001,24.25,24.35,49803200,16.486915
|
|
2003-03-31,24.25,24.709999,24.01,24.209999,71384000,16.392123
|
|
2003-03-28,24.67,25.10,24.60,24.67,39584600,16.703581
|
|
2003-03-27,24.940001,25.26,24.59,25.040001,60043300,16.954101
|
|
2003-03-26,25.459999,25.620001,25.24,25.25,51673600,17.096287
|
|
2003-03-25,25.60,25.75,25.030001,25.49,63595100,17.258787
|
|
2003-03-24,25.549999,25.93,25.18,25.290001,61105200,17.123371
|
|
2003-03-21,26.75,26.799999,26.030001,26.57,85586800,17.990034
|
|
2003-03-20,26.02,26.52,25.67,26.25,71798500,17.773368
|
|
2003-03-19,25.98,26.43,25.74,26.32,73652100,17.820764
|
|
2003-03-18,25.889999,26.040001,25.50,26.040001,78108800,17.631182
|
|
2003-03-17,24.52,25.950001,24.33,25.93,100983800,17.556703
|
|
2003-03-14,24.68,24.959999,24.26,24.860001,75451400,16.832226
|
|
2003-03-13,23.719999,24.74,23.440001,24.67,80701300,16.703581
|
|
2003-03-12,22.809999,23.440001,22.549999,23.389999,72379500,15.836917
|
|
2003-03-11,23.059999,23.26,22.76,22.799999,53990700,15.437439
|
|
2003-03-10,23.309999,23.459999,22.889999,22.950001,48413600,15.539002
|
|
2003-03-07,22.950001,23.790001,22.90,23.559999,66167600,15.952021
|
|
2003-03-06,23.17,23.50,23.129999,23.27,54607600,15.755668
|
|
2003-03-05,23.07,23.549999,23.049999,23.440001,55415900,15.870772
|
|
2003-03-04,23.58,23.66,23.059999,23.07,56605700,15.620251
|
|
2003-03-03,24.02,24.120001,23.40,23.540001,50653500,15.93848
|
|
2003-02-28,23.74,24.07,23.549999,23.700001,56585400,16.046813
|
|
2003-02-27,23.90,24.209999,23.299999,23.58,75434300,15.965563
|
|
2003-02-26,24.07,24.469999,23.58,23.610001,57096000,15.985876
|
|
2003-02-25,23.540001,24.27,23.379999,24.190001,68113000,16.378582
|
|
2003-02-24,24.440001,24.50,23.84,24.07,62403700,16.297332
|
|
2003-02-21,24.290001,24.799999,23.700001,24.629999,56853200,16.676497
|
|
2003-02-20,24.77,24.870001,24.10,24.139999,50897200,16.344727
|
|
2003-02-19,24.82,24.879999,24.17,24.530001,46902700,16.60879
|
|
2003-02-18,24.620001,24.99,24.40,24.959999,57415500,16.845767
|
|
2003-02-14,47.25,48.50,46.77,48.299999,90446400,16.299089
|
|
2003-02-13,46.41,47.119999,46.130001,46.990002,73558200,15.857024
|
|
2003-02-12,46.549999,47.099998,46.259998,46.439999,71315200,15.671422
|
|
2003-02-11,47.299999,47.669998,46.00,46.439999,84292000,15.671422
|
|
2003-02-10,46.799999,47.52,46.540001,47.380001,74081400,15.988631
|
|
2003-02-07,47.880001,47.950001,46.41,46.580002,75208000,15.718667
|
|
2003-02-06,46.860001,47.619999,46.560001,47.419998,83312000,16.002128
|
|
2003-02-05,47.830002,48.529999,46.73,46.959999,101072000,15.846899
|
|
2003-02-04,47.799999,47.939999,46.880001,47.32,81854800,15.968383
|
|
2003-02-03,47.93,49.099998,47.459999,48.560001,80129800,16.386829
|
|
2003-01-31,47.450001,48.349998,47.029999,47.459999,106858400,16.015627
|
|
2003-01-30,50.16,50.169998,48.189999,48.240002,87877400,16.278843
|
|
2003-01-29,48.73,50.040001,47.93,49.91,106884000,16.842393
|
|
2003-01-28,49.689999,49.700001,48.560001,48.82,86151200,16.474566
|
|
2003-01-27,49.32,50.599998,48.41,49.169998,114838600,16.592675
|
|
2003-01-24,52.029999,52.049999,49.700001,49.849998,103027000,16.822145
|
|
2003-01-23,51.950001,52.540001,51.459999,52.279999,71374800,17.642161
|
|
2003-01-22,51.59,52.400002,50.91,51.00,86948000,17.210219
|
|
2003-01-21,51.869999,52.150002,51.290001,51.330002,86159200,17.32158
|
|
2003-01-17,52.939999,53.00,51.310001,51.459999,155876000,17.365448
|
|
2003-01-16,56.32,56.650002,55.110001,55.349998,81371000,18.678149
|
|
2003-01-15,57.00,57.32,56.189999,56.27,59622600,18.988608
|
|
2003-01-14,56.330002,57.00,56.189999,56.970001,54206400,19.224827
|
|
2003-01-13,56.52,56.75,55.77,56.389999,60817800,19.029103
|
|
2003-01-10,55.099998,56.299999,54.900002,55.919998,67730200,18.870498
|
|
2003-01-09,54.720001,55.919998,54.529999,55.810001,61808000,18.833379
|
|
2003-01-08,55.369999,55.549999,54.110001,54.240002,64566000,18.303575
|
|
2003-01-07,54.919998,56.009998,54.68,55.799999,80517400,18.830004
|
|
2003-01-06,54.02,55.23,53.799999,54.77,59456200,18.482425
|
|
2003-01-03,53.59,53.799999,52.880001,53.790001,55546800,18.151719
|
|
2003-01-02,52.299999,53.75,51.709999,53.720001,67025200,18.128098
|
|
2002-12-31,52.740002,52.990002,51.259998,51.700001,58208800,17.446438
|
|
2002-12-30,53.009998,53.240002,52.27,52.75,48019600,17.800766
|
|
2002-12-27,53.279999,54.00,52.900002,52.970001,40891600,17.875006
|
|
2002-12-26,54.029999,54.689999,53.169998,53.389999,37228000,18.016737
|
|
2002-12-24,53.540001,54.23,53.52,53.82,18386000,18.161843
|
|
2002-12-23,53.049999,54.279999,52.900002,54.00,48798400,18.222585
|
|
2002-12-20,53.490002,53.720001,52.950001,53.040001,98294600,17.898628
|
|
2002-12-19,53.25,54.75,52.880001,53.110001,82686600,17.92225
|
|
2002-12-18,53.84,54.400002,52.790001,53.529999,62709400,18.06398
|
|
2002-12-17,54.419998,54.990002,53.779999,54.360001,49549800,18.344069
|
|
2002-12-16,53.00,54.549999,52.669998,54.48,60140400,18.384563
|
|
2002-12-13,53.68,53.75,52.490002,52.50,65245400,17.716402
|
|
2002-12-12,55.00,55.060001,53.689999,54.169998,55242000,18.279952
|
|
2002-12-11,53.849998,55.009998,53.580002,54.66,69186200,18.445305
|
|
2002-12-10,53.560001,54.48,53.48,54.009998,63730200,18.225959
|
|
2002-12-09,55.00,55.220001,53.509998,53.529999,63862800,18.06398
|
|
2002-12-06,54.869999,55.740002,54.220001,55.470001,71670200,18.718644
|
|
2002-12-05,56.950001,57.09,55.299999,55.34,68435800,18.674775
|
|
2002-12-04,56.130001,57.439999,55.82,56.540001,83892000,19.079721
|
|
2002-12-03,57.279999,57.349998,56.41,56.709999,58457400,19.137088
|
|
2002-12-02,58.650002,58.959999,57.009998,57.689999,63735000,19.467794
|
|
2002-11-29,58.43,58.630001,57.68,57.68,28393000,19.46442
|
|
2002-11-27,57.599998,58.610001,57.400002,58.080002,55191800,19.599403
|
|
2002-11-26,57.639999,58.25,56.779999,56.900002,68650400,19.201206
|
|
2002-11-25,58.060001,58.639999,57.57,58.23,61583000,19.65002
|
|
2002-11-22,57.450001,58.299999,57.049999,58.220001,70002000,19.646646
|
|
2002-11-21,56.98,58.00,56.779999,57.84,82922200,19.518413
|
|
2002-11-20,55.009998,56.900002,54.93,56.619999,76435400,19.106717
|
|
2002-11-19,55.549999,55.799999,54.310001,54.860001,76403400,18.512796
|
|
2002-11-18,56.950001,57.029999,55.740002,55.849998,58086400,18.846876
|
|
2002-11-15,56.599998,56.919998,55.669998,56.689999,77533600,19.130339
|
|
2002-11-14,55.990002,57.00,55.869999,56.990002,78337000,19.231577
|
|
2002-11-13,54.240002,55.93,54.110001,55.360001,107370200,18.681524
|
|
2002-11-12,54.099998,55.43,53.900002,54.509998,81398600,18.394686
|
|
2002-11-11,55.07,55.099998,53.82,53.860001,58341200,18.175341
|
|
2002-11-08,56.00,56.549999,55.009998,55.099998,64522200,18.593785
|
|
2002-11-07,56.200001,56.619999,55.50,56.009998,73699600,18.900869
|
|
2002-11-06,56.990002,57.099998,55.529999,57.029999,115407000,19.245074
|
|
2002-11-05,55.779999,56.799999,55.580002,56.68,76658200,19.126965
|
|
2002-11-04,56.75,57.25,55.52,56.099998,139964200,18.93124
|
|
2002-11-01,52.43,53.240002,51.900002,53.00,105097800,17.885129
|
|
2002-10-31,53.189999,54.07,52.849998,53.470001,105973800,18.043734
|
|
2002-10-30,52.200001,53.389999,51.630001,53.110001,94451200,17.92225
|
|
2002-10-29,52.150002,52.490002,50.849998,52.07,90517200,17.571296
|
|
2002-10-28,53.400002,53.50,51.509998,51.950001,79906600,17.530802
|
|
2002-10-25,51.25,52.799999,51.16,52.68,75425800,17.777144
|
|
2002-10-24,53.360001,53.369999,50.900002,51.23,95833400,17.287833
|
|
2002-10-23,51.43,53.259998,51.43,53.200001,110866600,17.952621
|
|
2002-10-22,51.43,51.93,51.029999,51.669998,87159000,17.436313
|
|
2002-10-21,51.970001,52.990002,51.360001,52.509998,112378600,17.719776
|
|
2002-10-18,52.599998,53.200001,51.139999,53.150002,152817200,17.935748
|
|
2002-10-17,52.279999,52.50,50.049999,50.77,182602400,17.132604
|
|
2002-10-16,50.389999,51.259998,50.279999,50.41,95437400,17.01112
|
|
2002-10-15,51.259998,52.369999,50.650002,52.290001,133374200,17.645537
|
|
2002-10-14,48.25,49.330002,47.84,49.290001,76216200,16.633171
|
|
2002-10-11,47.360001,48.900002,47.009998,48.869999,108828800,16.491439
|
|
2002-10-10,44.00,46.619999,43.25,46.380001,118515000,15.651176
|
|
2002-10-09,44.23,45.450001,43.810001,43.990002,123142600,14.844658
|
|
2002-10-08,44.75,45.98,44.130001,44.990002,115667600,15.182113
|
|
2002-10-07,43.810001,45.060001,43.689999,44.049999,89790000,14.864905
|
|
2002-10-04,45.389999,45.57,43.689999,43.77,107120400,14.770417
|
|
2002-10-03,45.299999,46.59,44.599998,44.799999,105221400,15.117996
|
|
2002-10-02,46.099998,46.810001,45.16,45.610001,103488600,15.391335
|
|
2002-10-01,44.32,46.25,43.189999,46.23,110636600,15.600557
|
|
2002-09-30,44.869999,45.040001,43.110001,43.740002,115577000,14.760294
|
|
2002-09-27,46.040001,47.099998,45.189999,45.25,81011600,15.269851
|
|
2002-09-26,47.110001,47.50,45.950001,46.200001,100852200,15.590434
|
|
2002-09-25,46.400002,46.959999,45.049999,46.509998,107116600,15.695044
|
|
2002-09-24,44.830002,46.48,44.630001,45.639999,104142200,15.401458
|
|
2002-09-23,46.599998,46.709999,44.810001,45.23,89783800,15.263102
|
|
2002-09-20,47.709999,48.00,47.299999,47.459999,130619200,16.015627
|
|
2002-09-19,46.68,47.82,46.59,47.200001,77777600,15.927889
|
|
2002-09-18,46.720001,48.240002,46.66,47.75,83951800,16.113489
|
|
2002-09-17,48.669998,48.900002,47.209999,47.290001,73343400,15.95826
|
|
2002-09-16,47.599998,48.130001,47.049999,47.779999,50166200,16.123613
|
|
2002-09-13,46.900002,48.259998,46.849998,47.91,59549200,16.167482
|
|
2002-09-12,48.150002,48.299999,47.02,47.150002,63726800,15.911017
|
|
2002-09-11,50.23,51.099998,48.529999,48.580002,77443200,16.393578
|
|
2002-09-10,48.540001,49.82,48.349998,49.790001,83950000,16.801898
|
|
2002-09-09,47.25,48.950001,46.630001,48.700001,81653200,16.434072
|
|
2002-09-06,47.75,48.27,47.470001,47.82,69918400,16.137111
|
|
2002-09-05,47.50,47.52,45.880001,45.91,90438800,15.492572
|
|
2002-09-04,47.450001,48.599998,47.150002,48.209999,80232000,16.268718
|
|
2002-09-03,48.52,48.52,47.00,47.02,74452600,15.867147
|
|
2002-08-30,50.139999,50.48,49.00,49.080002,58138400,16.562305
|
|
2002-08-29,48.889999,51.00,48.52,50.580002,94275600,17.068488
|
|
2002-08-28,50.48,50.66,49.299999,49.380001,68875000,16.663542
|
|
2002-08-27,52.330002,52.450001,50.650002,50.84,65470200,17.156226
|
|
2002-08-26,52.50,52.650002,51.18,52.099998,55652400,17.581419
|
|
2002-08-23,52.66,52.849998,51.84,52.220001,57929200,17.621915
|
|
2002-08-22,52.849998,53.450001,52.599998,53.23,72517600,17.962744
|
|
2002-08-21,51.560001,52.380001,51.150002,52.279999,81203400,17.642161
|
|
2002-08-20,51.380001,51.700001,50.75,51.040001,70317600,17.223717
|
|
2002-08-19,50.040001,52.049999,49.849998,52.00,79848200,17.547674
|
|
2002-08-16,49.43,50.23,48.919998,50.00,69334000,16.872764
|
|
2002-08-15,49.959999,50.740002,48.75,49.77,98745600,16.795149
|
|
2002-08-14,47.25,49.73,47.209999,49.709999,96706000,16.774901
|
|
2002-08-13,47.990002,49.700001,46.919998,47.060001,100122800,15.880646
|
|
2002-08-12,47.610001,48.75,47.599998,48.470001,56866600,16.356457
|
|
2002-08-09,48.150002,49.150002,47.66,48.119999,69049400,16.238347
|
|
2002-08-08,47.110001,49.00,46.41,48.91,88748000,16.504937
|
|
2002-08-07,47.00,47.299999,45.16,47.09,86349400,15.890769
|
|
2002-08-06,44.900002,47.25,44.84,45.669998,88715800,15.411582
|
|
2002-08-05,44.290001,45.169998,43.810001,43.990002,78941600,14.844658
|
|
2002-08-02,45.509998,45.849998,43.799999,44.41,85947600,14.986389
|
|
2002-08-01,47.580002,48.09,45.50,45.75,92002800,15.438579
|
|
2002-07-31,47.610001,48.00,46.360001,47.98,93875600,16.191104
|
|
2002-07-30,47.549999,48.830002,47.330002,48.099998,122690600,16.231598
|
|
2002-07-29,46.849998,48.299999,46.549999,48.25,112148600,16.282217
|
|
2002-07-26,43.740002,45.41,43.68,45.349998,123538000,15.303596
|
|
2002-07-25,45.450001,45.709999,42.439999,42.830002,163411400,14.45321
|
|
2002-07-24,41.75,46.360001,41.41,46.23,202307800,15.600557
|
|
2002-07-23,46.490002,46.799999,42.970001,43.009998,168061600,14.513951
|
|
2002-07-22,48.950001,49.990002,45.900002,47.509998,180069800,16.032499
|
|
2002-07-19,49.869999,50.889999,48.810001,49.560001,112543400,16.724284
|
|
2002-07-18,52.060001,52.740002,50.66,51.110001,91053600,17.247339
|
|
2002-07-17,52.52,53.299999,51.169998,52.00,98034800,17.547674
|
|
2002-07-16,51.310001,52.799999,50.639999,51.25,97154600,17.294583
|
|
2002-07-15,51.389999,51.860001,48.00,51.799999,136965600,17.480183
|
|
2002-07-12,53.369999,53.73,51.48,51.860001,95733800,17.500431
|
|
2002-07-11,52.040001,53.07,51.25,52.91,129550600,17.854758
|
|
2002-07-10,53.689999,54.200001,52.130001,52.240002,90673400,17.628664
|
|
2002-07-09,53.310001,54.73,52.970001,53.209999,85277200,17.955995
|
|
2002-07-08,54.41,54.93,52.580002,52.919998,63199400,17.858132
|
|
2002-07-05,53.09,54.900002,53.049999,54.849998,35673600,18.509421
|
|
2002-07-03,51.240002,52.52,50.450001,51.84,80936600,17.493681
|
|
2002-07-02,52.380001,52.919998,51.330002,51.439999,82814200,17.358699
|
|
2002-07-01,54.119999,54.389999,52.580002,52.66,66473800,17.770395
|
|
2002-06-28,54.549999,55.790001,54.00,54.700001,89555600,18.458804
|
|
2002-06-27,54.599998,54.939999,52.860001,54.919998,95812400,18.533043
|
|
2002-06-26,51.049999,54.389999,51.049999,54.130001,112131400,18.266454
|
|
2002-06-25,54.700001,55.00,52.799999,52.950001,84025200,17.868257
|
|
2002-06-24,52.09,54.639999,51.849998,54.16,104523200,18.276578
|
|
2002-06-21,53.400002,54.549999,52.279999,52.279999,116820000,17.642161
|
|
2002-06-20,54.369999,55.099998,53.900002,54.099998,86401200,18.25633
|
|
2002-06-19,55.470001,55.939999,54.32,54.360001,81247000,18.344069
|
|
2002-06-18,55.529999,56.290001,55.349998,55.990002,77518400,18.894121
|
|
2002-06-17,55.66,56.439999,55.369999,55.68,94486600,18.78951
|
|
2002-06-14,53.150002,55.549999,53.00,55.25,109433600,18.644404
|
|
2002-06-13,54.84,55.48,54.200001,54.220001,79771600,18.296825
|
|
2002-06-12,52.580002,55.779999,52.50,55.540001,136198600,18.742266
|
|
2002-06-11,53.240002,54.18,52.419998,52.57,74368200,17.740024
|
|
2002-06-10,51.650002,53.299999,51.459999,52.82,71825400,17.824387
|
|
2002-06-07,49.889999,52.599998,49.860001,51.98,97834400,17.540925
|
|
2002-06-06,51.50,52.139999,50.00,51.900002,78703400,17.513929
|
|
2002-06-05,50.43,51.75,50.330002,51.66,66969400,17.432939
|
|
2002-06-04,49.50,51.23,49.240002,49.98,88008400,16.866014
|
|
2002-06-03,50.990002,51.639999,49.169998,49.419998,88439000,16.677039
|
|
2002-05-31,52.900002,53.419998,50.880001,50.91,66468000,17.179848
|
|
2002-05-30,51.639999,53.360001,51.43,52.639999,63213000,17.763645
|
|
2002-05-29,51.650002,52.720001,51.549999,52.049999,45393200,17.564547
|
|
2002-05-28,53.59,53.689999,51.75,52.32,49602000,17.65566
|
|
2002-05-24,54.139999,54.52,53.040001,53.259998,35982000,17.972867
|
|
2002-05-23,53.700001,54.84,53.009998,54.82,51412800,18.499298
|
|
2002-05-22,51.869999,53.720001,51.849998,53.689999,54169400,18.117973
|
|
2002-05-21,53.950001,54.599998,52.130001,52.189999,63120000,17.61179
|
|
2002-05-20,55.50,55.549999,53.50,54.009998,52115800,18.225959
|
|
2002-05-17,56.209999,56.400002,55.27,56.029999,54646200,18.907619
|
|
2002-05-16,54.709999,56.029999,54.650002,55.740002,53406400,18.809757
|
|
2002-05-15,54.490002,56.439999,53.860001,54.75,70412000,18.475676
|
|
2002-05-14,54.400002,55.099998,53.98,54.880001,64832400,18.519546
|
|
2002-05-13,50.450001,52.91,49.75,52.689999,64819000,17.780518
|
|
2002-05-10,52.529999,52.669998,49.990002,50.049999,64408800,16.889636
|
|
2002-05-09,54.400002,55.00,51.900002,52.119999,83288200,17.588168
|
|
2002-05-08,51.27,54.970001,51.220001,54.970001,101242000,18.549917
|
|
2002-05-07,49.18,50.290001,48.349998,49.470001,88385400,16.693913
|
|
2002-05-06,49.439999,50.540001,48.369999,48.619999,66299400,16.407075
|
|
2002-05-03,51.259998,51.68,49.509998,49.560001,71628000,16.724284
|
|
2002-05-02,52.639999,54.07,51.150002,51.209999,79009200,17.281084
|
|
2002-05-01,52.16,53.189999,50.66,52.75,76413000,17.800766
|
|
2002-04-30,52.099998,53.299999,51.919998,52.259998,77384000,17.635412
|
|
2002-04-29,51.470001,52.91,51.439999,52.240002,70246000,17.628664
|
|
2002-04-26,54.07,54.450001,51.459999,51.50,62776600,17.378947
|
|
2002-04-25,52.900002,54.450001,52.880001,53.73,57290400,18.131472
|
|
2002-04-24,53.849998,54.43,53.00,53.02,61220400,17.891879
|
|
2002-04-23,55.700001,55.82,53.299999,53.990002,68281400,18.219211
|
|
2002-04-22,56.52,56.700001,55.00,55.59,51465200,18.759139
|
|
2002-04-19,57.439999,57.98,56.860001,57.200001,104268600,19.302442
|
|
2002-04-18,56.790001,57.310001,52.68,56.369999,74794800,19.022353
|
|
2002-04-17,57.950001,58.279999,56.419998,56.630001,55158600,19.110092
|
|
2002-04-16,56.400002,58.099998,56.360001,57.810001,51921600,19.50829
|
|
2002-04-15,56.00,56.75,55.400002,55.689999,47388800,18.792884
|
|
2002-04-12,55.150002,56.259998,54.860001,55.93,52297600,18.873874
|
|
2002-04-11,55.889999,56.450001,54.50,54.790001,58165800,18.489175
|
|
2002-04-10,55.119999,57.110001,55.060001,56.299999,75636400,18.998732
|
|
2002-04-09,57.330002,57.43,54.799999,54.869999,63413000,18.51617
|
|
2002-04-08,54.299999,57.310001,54.259998,57.220001,73389600,19.309191
|
|
2002-04-05,56.889999,57.299999,55.84,55.869999,50166000,18.853626
|
|
2002-04-04,55.98,56.970001,55.419998,56.450001,61763800,19.04935
|
|
2002-04-03,57.439999,57.610001,55.50,56.330002,76931400,19.008856
|
|
2002-04-02,58.900002,59.09,57.110001,57.279999,76509400,19.329438
|
|
2002-04-01,59.830002,60.400002,59.200001,60.380001,47010000,20.37555
|
|
2002-03-28,59.950001,60.650002,59.66,60.310001,43901200,20.351928
|
|
2002-03-27,58.799999,59.880001,58.59,59.439999,47318400,20.058341
|
|
2002-03-26,59.099998,60.919998,58.310001,59.080002,69357200,19.936858
|
|
2002-03-25,60.48,60.779999,59.150002,59.23,47752400,19.987476
|
|
2002-03-22,61.049999,61.139999,60.220001,60.450001,41341400,20.399171
|
|
2002-03-21,60.209999,61.59,59.830002,61.360001,46123400,20.706256
|
|
2002-03-20,61.400002,62.02,60.099998,60.099998,55235200,20.281061
|
|
2002-03-19,62.18,63.00,61.50,62.23,36376400,20.999841
|
|
2002-03-18,62.740002,62.990002,61.200001,62.139999,52296800,20.96947
|
|
2002-03-15,61.00,62.509998,60.970001,62.490002,69086800,21.087581
|
|
2002-03-14,62.139999,62.240002,61.049999,61.220001,51819600,20.659012
|
|
2002-03-13,62.080002,63.02,61.950001,62.099998,44387400,20.955972
|
|
2002-03-12,62.52,62.799999,61.669998,62.540001,66407200,21.104453
|
|
2002-03-11,63.509998,65.00,63.00,64.339996,43718200,21.711871
|
|
2002-03-08,63.630001,64.699997,63.169998,63.950001,57701800,21.580265
|
|
2002-03-07,63.669998,63.880001,61.860001,62.720001,58079200,21.165195
|
|
2002-03-06,62.91,63.700001,62.189999,63.630001,49835400,21.472279
|
|
2002-03-05,63.00,63.880001,62.34,63.080002,55926400,21.286679
|
|
2002-03-04,61.240002,63.50,60.869999,63.299999,74464200,21.360919
|
|
2002-03-01,59.049999,61.419998,58.849998,61.369999,62115600,20.70963
|
|
2002-02-28,58.779999,59.700001,58.139999,58.34,68068000,19.687141
|
|
2002-02-27,59.07,60.150002,57.990002,58.389999,65750000,19.704013
|
|
2002-02-26,59.099998,60.00,57.900002,58.549999,63276200,19.758006
|
|
2002-02-25,57.939999,59.889999,57.889999,59.080002,51832200,19.936858
|
|
2002-02-22,58.049999,58.75,57.150002,57.990002,71347800,19.569032
|
|
2002-02-21,59.720001,60.27,58.009998,58.049999,59398400,19.589278
|
|
2002-02-20,59.400002,60.360001,58.799999,59.900002,50492000,20.213571
|
|
2002-02-19,59.91,60.139999,58.599998,58.93,52262600,19.886239
|
|
2002-02-15,61.700001,62.060001,60.200001,60.23,50179800,20.324931
|
|
2002-02-14,62.00,62.990002,61.32,61.68,57267000,20.814241
|
|
2002-02-13,60.259998,61.880001,59.950001,61.82,54168600,20.861485
|
|
2002-02-12,60.490002,60.849998,60.02,60.139999,44973800,20.29456
|
|
2002-02-11,60.009998,61.240002,59.59,61.130001,50899600,20.628641
|
|
2002-02-08,60.119999,60.66,58.830002,60.650002,61283000,20.466663
|
|
2002-02-07,60.299999,61.610001,59.75,59.799999,63314000,20.179825
|
|
2002-02-06,61.610001,61.889999,60.25,60.400002,66103000,20.382299
|
|
2002-02-05,60.799999,62.23,60.50,61.150002,66772600,20.63539
|
|
2002-02-04,62.400002,62.689999,60.75,61.119999,70308400,20.625266
|
|
2002-02-01,64.150002,64.50,62.470001,62.66,63462200,21.144947
|
|
2002-01-31,63.060001,63.810001,62.119999,63.709999,69566200,21.499275
|
|
2002-01-30,62.450001,62.900002,61.330002,62.849998,66100000,21.209063
|
|
2002-01-29,63.900002,64.50,61.990002,62.32,58666000,21.030212
|
|
2002-01-28,64.230003,64.400002,62.91,63.82,41622000,21.536395
|
|
2002-01-25,64.190002,64.849998,63.509998,63.799999,48981200,21.529646
|
|
2002-01-24,64.099998,65.18,63.799999,64.599998,83886000,21.79961
|
|
2002-01-23,64.050003,64.709999,63.240002,63.740002,80403000,21.5094
|
|
2002-01-22,66.610001,66.629997,64.25,64.459999,76837200,21.752367
|
|
2002-01-18,67.099998,67.849998,65.419998,66.099998,107140400,22.305793
|
|
2002-01-17,68.529999,70.00,68.400002,69.860001,78958000,23.574626
|
|
2002-01-16,68.849998,69.839996,67.849998,67.870003,61955400,22.90309
|
|
2002-01-15,68.660004,69.620003,68.50,69.550003,60717400,23.470015
|
|
2002-01-14,68.300003,69.040001,67.739998,68.470001,50997800,23.105563
|
|
2002-01-11,69.519997,70.32,68.099998,68.610001,72993200,23.152806
|
|
2002-01-10,68.480003,69.800003,68.129997,69.279999,50296600,23.378901
|
|
2002-01-09,69.720001,70.620003,68.550003,68.709999,76304000,23.186551
|
|
2002-01-08,68.690002,69.860001,68.00,69.379997,47736400,23.412646
|
|
2002-01-07,69.75,70.019997,68.349998,68.559998,58508800,23.135933
|
|
2002-01-04,69.25,69.910004,68.669998,68.900002,52731400,23.250669
|
|
2002-01-03,67.110001,69.25,67.089996,69.230003,67590800,23.36203
|
|
2002-01-02,66.650002,67.110001,65.510002,67.040001,48124000,22.623002
|
|
2001-12-31,67.839996,68.480003,66.25,66.25,43006200,22.356412
|
|
2001-12-28,68.230003,68.849998,67.699997,67.870003,28787200,22.90309
|
|
2001-12-27,67.980003,68.709999,67.260002,67.849998,32406600,22.89634
|
|
2001-12-26,67.419998,69.07,67.389999,67.68,29328000,22.838973
|
|
2001-12-24,67.720001,68.029999,67.199997,67.269997,11701600,22.700615
|
|
2001-12-21,68.010002,68.019997,67.00,67.540001,84307600,22.791729
|
|
2001-12-20,69.150002,69.25,66.620003,66.760002,78585000,22.528515
|
|
2001-12-19,68.620003,69.889999,68.449997,69.489998,56996200,23.449766
|
|
2001-12-18,68.919998,69.400002,68.599998,69.269997,47255200,23.375526
|
|
2001-12-17,67.169998,69.110001,67.160004,68.980003,57079800,23.277666
|
|
2001-12-14,66.019997,67.949997,65.93,67.440002,43000600,22.757984
|
|
2001-12-13,67.129997,68.239998,66.07,66.269997,53227800,22.36316
|
|
2001-12-12,67.160004,67.980003,66.25,67.949997,47884200,22.930085
|
|
2001-12-11,67.660004,68.129997,67.07,67.32,54334000,22.717489
|
|
2001-12-10,67.519997,68.449997,66.860001,67.059998,38367400,22.62975
|
|
2001-12-07,68.25,68.839996,66.550003,67.830002,42334800,22.889592
|
|
2001-12-06,67.980003,69.00,67.550003,68.650002,56026200,23.166305
|
|
2001-12-05,66.489998,68.169998,65.199997,68.099998,74243000,22.980704
|
|
2001-12-04,65.00,66.080002,64.099998,66.00,51005800,22.272048
|
|
2001-12-03,63.830002,65.230003,63.799999,64.769997,47211800,21.856977
|
|
2001-11-30,64.660004,65.080002,63.93,64.209999,48234200,21.668003
|
|
2001-11-29,63.119999,64.900002,62.950001,64.839996,54034400,21.880599
|
|
2001-11-28,63.169998,64.120003,62.73,62.799999,54536600,21.192191
|
|
2001-11-27,64.790001,65.07,62.75,63.740002,90819000,21.5094
|
|
2001-11-26,64.989998,65.709999,64.400002,65.139999,41983600,21.981836
|
|
2001-11-23,64.379997,64.809998,63.619999,64.709999,15754600,21.83673
|
|
2001-11-21,64.360001,64.599998,63.48,64.050003,50785200,21.614011
|
|
2001-11-20,66.449997,67.800003,65.029999,65.400002,65921800,22.069575
|
|
2001-11-19,66.25,66.970001,65.699997,66.540001,56005000,22.454274
|
|
2001-11-16,66.360001,66.610001,64.949997,65.75,59249000,22.187684
|
|
2001-11-15,66.099998,67.050003,65.449997,66.120003,77922000,22.312544
|
|
2001-11-14,68.230003,68.339996,65.790001,65.949997,88625600,22.255174
|
|
2001-11-13,66.800003,67.949997,66.599998,67.900002,60159600,22.913214
|
|
2001-11-12,64.699997,66.440002,63.650002,65.790001,57752800,22.201183
|
|
2001-11-09,64.339996,65.650002,63.91,65.209999,48013600,22.005458
|
|
2001-11-08,64.459999,66.059998,63.66,64.419998,74227800,21.738868
|
|
2001-11-07,64.220001,65.050003,64.029999,64.25,58899000,21.681501
|
|
2001-11-06,62.700001,64.940002,62.16,64.779999,68612000,21.860352
|
|
2001-11-05,61.860001,64.029999,61.75,63.27,66401600,21.350795
|
|
2001-11-02,61.93,63.02,60.509998,61.400002,83360000,20.719754
|
|
2001-11-01,60.080002,62.25,59.599998,61.84,109671200,20.868234
|
|
2001-10-31,59.299999,60.73,58.099998,58.150002,64700000,19.623025
|
|
2001-10-30,58.919998,59.540001,58.189999,58.880001,57395600,19.869367
|
|
2001-10-29,62.099998,62.200001,59.540001,59.639999,55129400,20.125832
|
|
2001-10-26,62.32,63.630001,62.080002,62.200001,64509400,20.989718
|
|
2001-10-25,60.610001,62.599998,59.57,62.560001,75318200,21.111202
|
|
2001-10-24,60.50,61.619999,59.619999,61.32,79141400,20.692757
|
|
2001-10-23,60.470001,61.439999,59.400002,60.43,80325000,20.392422
|
|
2001-10-22,57.900002,60.18,57.470001,60.16,72323600,20.301309
|
|
2001-10-19,57.400002,58.009998,55.630001,57.900002,91219600,19.538661
|
|
2001-10-18,56.34,57.580002,55.50,56.75,78348000,19.150587
|
|
2001-10-17,59.119999,59.299999,55.98,56.029999,73710600,18.907619
|
|
2001-10-16,57.869999,58.91,57.209999,58.450001,66169000,19.724261
|
|
2001-10-15,55.900002,58.50,55.849998,58.060001,68437000,19.592654
|
|
2001-10-12,55.700001,56.639999,54.549999,56.380001,63307000,19.025729
|
|
2001-10-11,55.759998,56.84,54.59,56.32,83742600,19.005481
|
|
2001-10-10,53.599998,55.75,53.00,55.509998,86349200,18.732142
|
|
2001-10-09,57.50,57.57,54.189999,54.560001,99477600,18.41156
|
|
2001-10-08,56.799999,58.650002,56.740002,58.040001,60605800,19.585904
|
|
2001-10-05,56.16,58.00,54.939999,57.720001,80844400,19.477919
|
|
2001-10-04,56.919998,58.400002,56.209999,56.439999,101778000,19.045975
|
|
2001-10-03,52.48,56.93,52.400002,56.23,97199200,18.97511
|
|
2001-10-02,51.630001,53.549999,51.560001,53.049999,80860800,17.902002
|
|
2001-10-01,50.939999,52.50,50.41,51.790001,69999600,17.476809
|
|
2001-09-28,49.619999,51.59,48.98,51.169998,116641200,17.267586
|
|
2001-09-27,50.099998,50.68,48.00,49.959999,81191200,16.859265
|
|
2001-09-26,51.509998,51.799999,49.549999,50.27,58524400,16.963877
|
|
2001-09-25,52.27,53.00,50.16,51.299999,84940600,17.311455
|
|
2001-09-24,50.650002,52.450001,49.869999,52.009998,85580200,17.551048
|
|
2001-09-21,47.919998,50.599998,47.50,49.709999,184976600,16.774901
|
|
2001-09-20,52.349998,52.610001,50.669998,50.759998,117983200,17.129229
|
|
2001-09-19,54.459999,54.700001,50.599998,53.869999,126950200,18.178715
|
|
2001-09-18,53.41,55.00,53.169998,54.32,83182600,18.33057
|
|
2001-09-17,54.02,55.099998,52.799999,52.91,127502000,17.854758
|
|
2001-09-10,54.919998,57.950001,54.700001,57.580002,84471800,19.430675
|
|
2001-09-07,56.110001,57.360001,55.310001,55.400002,89863800,18.695023
|
|
2001-09-06,56.560001,58.389999,55.900002,56.02,112356800,18.904245
|
|
2001-09-05,56.18,58.389999,55.389999,57.740002,89470600,19.484668
|
|
2001-09-04,57.189999,59.080002,56.07,56.099998,67189200,18.93124
|
|
2001-08-31,56.849998,58.060001,56.299999,57.049999,57900800,19.251823
|
|
2001-08-30,59.040001,59.66,56.52,56.939999,97632000,19.214703
|
|
2001-08-29,61.049999,61.299999,59.540001,60.25,48170000,20.33168
|
|
2001-08-28,62.34,62.950001,60.580002,60.740002,47422800,20.497034
|
|
2001-08-27,61.900002,63.360001,61.57,62.310001,44562800,21.026839
|
|
2001-08-24,59.599998,62.279999,59.23,62.049999,63399000,20.939099
|
|
2001-08-23,60.669998,61.529999,59.00,59.119999,51813200,19.950355
|
|
2001-08-22,61.130001,61.150002,59.080002,60.66,78107200,20.470037
|
|
2001-08-21,62.700001,63.200001,60.709999,60.779999,47111800,20.510531
|
|
2001-08-20,61.66,62.75,61.099998,62.700001,48371200,21.158446
|
|
2001-08-17,63.779999,64.129997,61.50,61.880001,52234200,20.881733
|
|
2001-08-16,62.84,64.709999,62.700001,64.620003,43905600,21.806361
|
|
2001-08-15,64.709999,65.050003,63.200001,63.200001,39503000,21.327173
|
|
2001-08-14,65.75,66.089996,64.449997,64.690002,36481200,21.829982
|
|
2001-08-13,65.239998,65.989998,64.75,65.830002,32675400,22.214681
|
|
2001-08-10,64.769997,65.860001,62.900002,65.519997,51756400,22.110068
|
|
2001-08-09,64.980003,65.550003,64.300003,65.010002,45536200,21.937968
|
|
2001-08-08,66.510002,67.239998,64.489998,64.860001,54996400,21.887349
|
|
2001-08-07,66.040001,67.050003,65.989998,66.349998,31347800,22.390157
|
|
2001-08-06,66.529999,67.120003,65.68,66.129997,27831600,22.315916
|
|
2001-08-03,67.300003,67.360001,66.00,66.889999,43260400,22.572383
|
|
2001-08-02,67.209999,67.540001,66.260002,67.449997,54198400,22.761357
|
|
2001-08-01,66.800003,66.809998,65.760002,66.470001,55679000,22.430652
|
|
2001-07-31,66.010002,67.389999,65.849998,66.190002,59031600,22.336165
|
|
2001-07-30,65.650002,66.879997,65.540001,65.800003,42196400,22.204558
|
|
2001-07-27,66.050003,66.25,65.050003,65.470001,65396000,22.093197
|
|
2001-07-26,67.120003,67.32,65.50,66.589996,77974000,22.471145
|
|
2001-07-25,66.260002,67.519997,65.610001,67.480003,74065400,22.771483
|
|
2001-07-24,67.00,67.989998,65.699997,66.32,67530200,22.380034
|
|
2001-07-23,69.239998,69.239998,66.349998,67.089996,79999400,22.639873
|
|
2001-07-20,68.029999,69.400002,67.940002,69.18,124203600,23.345156
|
|
2001-07-19,71.220001,73.00,71.220001,72.57,76549400,24.489129
|
|
2001-07-18,70.599998,71.50,69.870003,70.57,57590800,23.814218
|
|
2001-07-17,70.660004,72.010002,70.139999,71.82,63241000,24.236038
|
|
2001-07-16,71.449997,72.160004,70.150002,71.18,55990800,24.020066
|
|
2001-07-13,71.400002,72.00,70.940002,71.339996,58934600,24.074058
|
|
2001-07-12,70.699997,72.050003,70.330002,71.599998,128078000,24.161797
|
|
2001-07-11,64.209999,66.75,64.199997,66.50,73822600,22.440776
|
|
2001-07-10,65.900002,66.25,64.349998,64.480003,66562600,21.759117
|
|
2001-07-09,66.199997,66.910004,65.040001,65.690002,66476600,22.167438
|
|
2001-07-06,68.300003,68.400002,65.669998,66.059998,67467800,22.292294
|
|
2001-07-05,70.220001,70.720001,68.440002,68.510002,49242600,23.119061
|
|
2001-07-03,70.300003,70.800003,69.93,70.470001,28037400,23.780473
|
|
2001-07-02,72.050003,73.150002,70.150002,70.599998,72810200,23.824342
|
|
2001-06-29,72.599998,73.410004,71.400002,73.00,94283800,24.634235
|
|
2001-06-28,71.550003,76.150002,70.529999,72.739998,128975600,24.546496
|
|
2001-06-27,69.860001,71.529999,69.360001,71.139999,69199800,24.006568
|
|
2001-06-26,67.82,70.209999,67.699997,70.139999,63077000,23.669113
|
|
2001-06-25,69.099998,69.809998,67.769997,68.849998,49215600,23.233795
|
|
2001-06-22,70.00,70.610001,68.580002,68.830002,51092000,23.227047
|
|
2001-06-21,69.150002,70.550003,68.919998,69.839996,69603800,23.567875
|
|
2001-06-20,67.139999,69.589996,67.099998,69.410004,64108400,23.422772
|
|
2001-06-19,68.209999,68.849998,66.849998,67.32,63457400,22.717489
|
|
2001-06-18,67.949997,67.959999,66.010002,66.879997,56846800,22.569008
|
|
2001-06-15,67.510002,68.300003,66.400002,68.019997,108354400,22.953707
|
|
2001-06-14,70.220001,70.550003,68.400002,68.900002,71972400,23.250669
|
|
2001-06-13,72.050003,72.300003,70.639999,70.690002,55302400,23.854714
|
|
2001-06-12,71.019997,72.410004,70.809998,72.080002,66714600,24.323777
|
|
2001-06-11,72.849998,72.849998,71.510002,72.120003,47345600,24.337275
|
|
2001-06-08,73.699997,73.75,72.050003,73.190002,51867000,24.698352
|
|
2001-06-07,72.120003,73.730003,72.080002,73.68,66960000,24.863705
|
|
2001-06-06,72.889999,73.480003,71.550003,72.360001,80022800,24.418264
|
|
2001-06-05,70.760002,73.080002,70.50,72.599998,89454200,24.499252
|
|
2001-06-04,70.550003,71.019997,69.800003,70.779999,43736600,23.885084
|
|
2001-06-01,69.599998,70.699997,68.699997,70.339996,57587600,23.736603
|
|
2001-05-31,69.489998,70.379997,68.400002,69.18,70682600,23.345156
|
|
2001-05-30,69.559998,70.580002,68.650002,69.190002,86501800,23.348531
|
|
2001-05-29,70.800003,71.75,70.050003,70.339996,71210800,23.736603
|
|
2001-05-25,71.660004,71.900002,70.360001,70.910004,52747600,23.928955
|
|
2001-05-24,69.940002,71.779999,69.269997,71.720001,80781600,24.202293
|
|
2001-05-23,70.389999,71.599998,69.510002,69.699997,93637400,23.520631
|
|
2001-05-22,69.449997,70.349998,69.18,70.309998,83455600,23.726479
|
|
2001-05-21,68.050003,69.989998,67.75,68.790001,103491600,23.213549
|
|
2001-05-18,67.690002,69.199997,67.25,68.089996,90605400,22.977328
|
|
2001-05-17,69.099998,70.139999,67.550003,68.169998,106984800,23.004325
|
|
2001-05-16,67.699997,69.879997,67.330002,69.160004,91893800,23.338408
|
|
2001-05-15,68.739998,69.300003,68.00,68.269997,61385600,23.03807
|
|
2001-05-14,69.129997,69.199997,68.300003,68.720001,44968000,23.189927
|
|
2001-05-11,69.959999,70.00,68.650002,69.400002,51128800,23.419396
|
|
2001-05-10,71.129997,71.239998,69.959999,70.00,64334600,23.621869
|
|
2001-05-09,71.239998,71.300003,69.860001,70.400002,76676600,23.756852
|
|
2001-05-08,71.75,72.099998,70.75,72.059998,75084000,24.317026
|
|
2001-05-07,70.830002,72.150002,70.699997,71.379997,109356200,24.087556
|
|
2001-05-04,68.00,71.050003,67.959999,70.75,119538400,23.874961
|
|
2001-05-03,69.25,70.18,68.139999,68.529999,66273400,23.125809
|
|
2001-05-02,71.00,71.150002,69.349998,69.760002,92864400,23.540881
|
|
2001-05-01,67.660004,70.300003,67.599998,70.169998,83702800,23.679236
|
|
2001-04-30,68.529999,69.059998,67.68,67.75,74368200,22.862595
|
|
2001-04-27,69.529999,69.68,66.209999,67.120003,121572400,22.649999
|
|
2001-04-26,70.07,71.00,68.25,69.129997,118737600,23.328282
|
|
2001-04-25,67.57,69.790001,67.25,69.690002,76744000,23.517259
|
|
2001-04-24,68.199997,69.93,67.139999,67.550003,89176600,22.795105
|
|
2001-04-23,68.110001,68.470001,66.900002,68.25,92171200,23.031322
|
|
2001-04-20,70.300003,71.099998,68.50,69.00,192919600,23.284414
|
|
2001-04-19,65.809998,69.00,65.75,68.040001,159375600,22.960457
|
|
2001-04-18,63.389999,66.309998,63.00,65.43,156696400,22.079699
|
|
2001-04-17,60.52,62.110001,60.040001,61.48,85149200,20.74675
|
|
2001-04-16,61.400002,61.580002,60.119999,60.790001,65857400,20.513906
|
|
2001-04-12,59.560001,62.310001,59.349998,62.18,87520000,20.982969
|
|
2001-04-11,60.650002,61.50,59.700001,60.040001,109879600,20.260815
|
|
2001-04-10,57.950001,60.09,57.779999,59.68,109199400,20.139331
|
|
2001-04-09,56.57,57.419998,55.66,57.150002,56295600,19.285569
|
|
2001-04-06,56.375,57.1875,55.0625,56.1875,92622000,18.960768
|
|
2001-04-05,53.75,57.375,53.50,56.75,113364000,19.150587
|
|
2001-04-04,53.375,55.00,51.0625,51.9375,104046600,17.526583
|
|
2001-04-03,55.3125,55.3125,52.75,53.375,94187600,18.011675
|
|
2001-04-02,54.8125,56.9375,54.625,55.8125,75924000,18.834222
|
|
2001-03-30,55.75,56.1875,53.875,54.6875,91201600,18.454585
|
|
2001-03-29,55.375,57.1875,54.5625,55.375,86985000,18.686586
|
|
2001-03-28,57.375,57.9375,55.375,55.5625,78681600,18.749859
|
|
2001-03-27,56.0625,58.5625,55.875,58.25,95135600,19.65677
|
|
2001-03-26,57.125,57.50,55.5625,56.0625,63118600,18.918586
|
|
2001-03-23,54.9375,57.00,54.375,56.5625,99519600,19.087314
|
|
2001-03-22,50.5625,54.0625,50.50,54.00,126363200,18.222585
|
|
2001-03-21,52.25,53.25,49.75,50.0625,124988600,16.893855
|
|
2001-03-20,54.5625,56.125,52.625,52.6875,91822800,17.779675
|
|
2001-03-19,54.50,55.50,53.125,54.3125,61036400,18.328039
|
|
2001-03-16,52.50,55.125,52.484299,54.5625,112848800,18.412403
|
|
2001-03-15,55.3125,56.078098,53.50,53.6875,71638400,18.11713
|
|
2001-03-14,52.50,55.25,52.1875,54.00,90686200,18.222585
|
|
2001-03-13,52.1875,54.75,52.00,54.1875,91035600,18.285858
|
|
2001-03-12,54.6875,55.00,51.625,51.9375,114376000,17.526583
|
|
2001-03-09,57.9375,58.1875,54.875,56.6875,103794400,19.129496
|
|
2001-03-08,60.3125,60.5937,58.4375,59.25,54626000,19.994225
|
|
2001-03-07,59.875,61.125,59.3125,60.6875,59743600,20.479317
|
|
2001-03-06,58.625,60.00,58.375,59.4375,66781800,20.057498
|
|
2001-03-05,57.25,58.625,56.5625,57.4375,49383600,19.382587
|
|
2001-03-02,57.50,58.125,56.4375,56.6875,79800800,19.129496
|
|
2001-03-01,58.5625,59.50,56.25,59.359299,81781600,20.031108
|
|
2001-02-28,59.5625,60.078098,58.1875,59.00,84608400,19.909861
|
|
2001-02-27,59.375,61.1875,58.671799,59.375,99148600,20.036407
|
|
2001-02-26,57.625,59.9375,57.375,59.5625,87936800,20.09968
|
|
2001-02-23,54.4375,57.50,54.3125,56.75,92620600,19.150587
|
|
2001-02-22,56.3125,56.8125,53.875,55.1875,100816400,18.623313
|
|
2001-02-21,55.25,58.0625,55.1875,56.25,63947200,18.981859
|
|
2001-02-20,57.375,58.25,55.375,55.875,60730800,18.855313
|
|
2001-02-16,57.00,58.25,56.125,57.3125,66958400,19.340405
|
|
2001-02-15,59.00,60.1875,57.875,58.8125,65627800,19.846588
|
|
2001-02-14,57.625,59.00,56.375,58.375,61728400,19.698952
|
|
2001-02-13,59.625,61.0625,58.125,58.1875,76070600,19.635679
|
|
2001-02-12,58.8125,59.4375,57.1875,58.75,71289400,19.825497
|
|
2001-02-09,61.3125,61.5625,58.50,59.125,100575200,19.952043
|
|
2001-02-08,63.75,64.50,62.00,62.25,88041200,21.006591
|
|
2001-02-07,62.00,65.0625,61.8125,64.6875,126061800,21.829138
|
|
2001-02-06,62.0625,63.8125,61.6875,62.5625,96442000,21.112045
|
|
2001-02-05,60.75,62.0625,60.25,61.9375,51399200,20.901136
|
|
2001-02-02,62.50,63.375,60.75,60.8125,71100000,20.521499
|
|
2001-02-01,60.8125,62.625,60.375,62.375,71792800,21.048773
|
|
2001-01-31,63.00,63.75,61.00,61.0625,81898800,20.605863
|
|
2001-01-30,64.50,64.75,62.875,63.375,57276800,21.386228
|
|
2001-01-29,63.5625,64.625,63.50,64.50,84983800,21.765865
|
|
2001-01-26,61.00,64.3125,61.00,64.00,93080000,21.597137
|
|
2001-01-25,62.75,64.00,61.5625,61.8125,85657400,20.858954
|
|
2001-01-24,61.00,63.4375,60.75,62.9375,110455000,21.238591
|
|
2001-01-23,59.75,60.9375,58.9375,60.5625,70295200,20.437135
|
|
2001-01-22,60.75,61.00,59.00,60.125,76673000,20.289498
|
|
2001-01-19,60.00,61.4375,58.875,61.00,209348800,20.584772
|
|
2001-01-18,53.6875,56.1875,52.625,55.50,109788800,18.728768
|
|
2001-01-17,53.625,54.875,52.5625,52.9375,72844200,17.864038
|
|
2001-01-16,53.375,53.50,51.125,52.5625,68462400,17.737493
|
|
2001-01-12,54.875,55.00,52.50,53.50,73712000,18.053857
|
|
2001-01-11,53.00,55.75,52.3125,55.00,101854800,18.56004
|
|
2001-01-10,51.00,53.8125,50.75,52.875,90230200,17.842948
|
|
2001-01-09,50.00,52.625,49.75,51.8125,114965400,17.484401
|
|
2001-01-08,48.9375,49.75,46.6875,48.9375,79817600,16.514217
|
|
2001-01-05,48.50,49.875,47.5625,49.125,93414600,16.57749
|
|
2001-01-04,47.8125,50.50,46.875,48.4375,112397000,16.34549
|
|
2001-01-03,43.1875,48.875,43.125,47.9375,135962200,16.176762
|
|
2001-01-02,44.125,45.00,42.875,43.375,82413200,14.637122
|
|
2000-12-29,43.9375,45.8125,43.00,43.375,99977600,14.637122
|
|
2000-12-28,45.125,46.25,43.875,44.5625,77619200,15.037851
|
|
2000-12-27,46.125,46.8125,45.00,46.4375,69003800,15.670579
|
|
2000-12-26,46.875,48.5625,45.875,46.875,66941600,15.818216
|
|
2000-12-22,44.75,47.125,44.75,46.4375,109551800,15.670579
|
|
2000-12-21,40.75,45.125,40.3125,43.4375,163173000,14.658213
|
|
2000-12-20,42.8125,44.00,41.375,41.50,149037800,14.004394
|
|
2000-12-19,47.4375,48.00,44.50,44.8125,120271800,15.122214
|
|
2000-12-18,49.00,50.00,47.00,47.8125,107187400,16.13458
|
|
2000-12-15,51.046799,52.00,47.75,49.1875,116899800,16.598581
|
|
2000-12-14,57.9375,58.734299,55.375,55.50,71201400,18.728768
|
|
2000-12-13,60.50,60.50,56.8125,57.25,98360400,19.319314
|
|
2000-12-12,57.8125,60.00,56.75,58.375,63106000,19.698952
|
|
2000-12-11,55.50,58.75,55.00,58.0625,95576200,19.593497
|
|
2000-12-08,54.625,55.875,53.4375,54.4375,120939800,18.370221
|
|
2000-12-07,53.4375,54.00,52.25,53.125,145308400,17.927311
|
|
2000-12-06,60.00,60.0625,56.0625,56.6875,90560800,19.129496
|
|
2000-12-05,59.1875,60.50,58.25,59.875,101734400,20.205134
|
|
2000-12-04,57.25,59.00,55.1875,56.4375,80407200,19.045132
|
|
2000-12-01,58.0625,60.625,56.0625,56.625,109809800,19.108405
|
|
2000-11-30,62.00,62.0625,57.00,57.375,197200800,19.361496
|
|
2000-11-29,66.8125,67.125,63.25,65.0625,98280400,21.955684
|
|
2000-11-28,69.375,69.75,66.8125,67.00,127446200,22.609503
|
|
2000-11-27,71.4375,72.25,70.625,70.6875,85307600,23.85387
|
|
2000-11-24,69.00,70.4375,68.50,69.9375,34439200,23.600778
|
|
2000-11-22,66.0625,69.50,66.00,68.25,76343200,23.031322
|
|
2000-11-21,67.375,69.25,67.375,67.75,59487600,22.862595
|
|
2000-11-20,68.125,68.50,65.5625,67.1875,80157200,22.672776
|
|
2000-11-17,69.4375,70.00,67.796799,69.0625,106525600,23.305505
|
|
2000-11-16,69.4375,71.50,68.9375,68.9375,92128600,23.263323
|
|
2000-11-15,69.0625,70.875,68.6875,70.0625,60422200,23.64296
|
|
2000-11-14,68.00,69.8125,67.3125,68.8125,84218600,23.221141
|
|
2000-11-13,66.6875,68.125,64.406197,66.4375,83364800,22.419685
|
|
2000-11-10,69.9375,70.3125,66.8125,67.375,93744400,22.736049
|
|
2000-11-09,68.50,71.3125,68.4375,70.875,91058600,23.917142
|
|
2000-11-08,71.125,72.375,68.00,69.4375,206149400,23.43205
|
|
2000-11-07,69.75,71.875,69.50,70.50,104331200,23.790597
|
|
2000-11-06,68.6875,70.125,68.25,69.50,74851400,23.453141
|
|
2000-11-03,69.25,69.625,68.0625,68.25,68711000,23.031322
|
|
2000-11-02,70.375,70.843697,69.625,70.3125,77985200,23.727324
|
|
2000-11-01,68.50,70.0625,68.4375,69.625,81309400,23.495323
|
|
2000-10-31,69.00,69.50,68.00,68.875,104474000,23.242232
|
|
2000-10-30,67.50,70.125,67.375,69.0625,110057600,23.305505
|
|
2000-10-27,64.6875,69.1875,64.625,67.6875,124292400,22.841504
|
|
2000-10-26,61.00,65.0625,60.8125,64.4375,114826600,21.744774
|
|
2000-10-25,61.9375,63.4375,60.4375,61.25,167603800,20.669135
|
|
2000-10-24,62.625,62.9375,60.1875,61.50,94427400,20.753499
|
|
2000-10-23,64.625,66.25,60.6875,62.125,185170400,20.964409
|
|
2000-10-20,61.3125,66.125,61.125,65.1875,160378600,21.997866
|
|
2000-10-19,58.4375,62.1875,58.00,61.875,256993200,20.880045
|
|
2000-10-18,49.625,53.25,48.4375,51.75,110536400,17.46331
|
|
2000-10-17,51.875,52.4375,50.25,50.4375,81276600,17.0204
|
|
2000-10-16,53.50,53.8125,49.5625,50.375,119759000,16.999309
|
|
2000-10-13,53.875,54.875,52.125,53.75,104521200,18.138221
|
|
2000-10-12,56.3125,56.875,53.8125,54.375,90219600,18.34913
|
|
2000-10-11,54.00,56.9375,54.00,55.75,101205800,18.813131
|
|
2000-10-10,53.9375,55.5625,53.8125,54.5625,62066200,18.412403
|
|
2000-10-09,55.625,55.75,53.00,54.1875,58323600,18.285858
|
|
2000-10-06,55.8125,56.75,54.75,55.5625,61794000,18.749859
|
|
2000-10-05,55.50,57.25,55.25,55.375,81099400,18.686586
|
|
2000-10-04,56.375,56.5625,54.50,55.4375,136453400,18.707677
|
|
2000-10-03,59.5625,59.8125,56.50,56.5625,85374000,19.087314
|
|
2000-10-02,60.50,60.8125,58.25,59.125,58562400,19.952043
|
|
2000-09-29,61.00,61.3125,58.625,60.3125,74053600,20.352771
|
|
2000-09-28,60.8125,61.875,60.625,61.3125,52360400,20.690226
|
|
2000-09-27,63.4375,63.5625,59.8125,60.625,106155600,20.458226
|
|
2000-09-26,60.9375,65.875,60.4375,62.6875,155704800,21.154227
|
|
2000-09-25,63.25,63.50,60.4375,61.25,53484200,20.669135
|
|
2000-09-22,61.125,63.50,61.00,63.25,84476600,21.344046
|
|
2000-09-21,64.00,65.125,63.5625,64.1875,48952200,21.66041
|
|
2000-09-20,64.875,65.00,63.1875,64.25,67791400,21.681501
|
|
2000-09-19,63.625,65.75,63.375,65.00,79311200,21.934593
|
|
2000-09-18,64.25,64.625,62.1875,63.00,69037800,21.259682
|
|
2000-09-15,65.4375,65.625,63.3125,64.1875,99915200,21.66041
|
|
2000-09-14,68.6875,68.75,65.6875,65.8125,78503000,22.208775
|
|
2000-09-13,67.5625,68.75,67.1875,68.25,40744800,23.031322
|
|
2000-09-12,68.75,69.3125,67.625,68.125,46781200,22.98914
|
|
2000-09-11,69.125,69.6875,68.0625,68.8125,48495200,23.221141
|
|
2000-09-08,70.375,70.875,69.1875,69.3125,56709600,23.389869
|
|
2000-09-07,70.00,72.0625,69.4375,70.0625,111711200,23.64296
|
|
2000-09-06,70.0625,70.6875,69.3125,69.4375,62960800,23.43205
|
|
2000-09-05,70.00,70.6875,69.8125,70.125,50755200,23.664051
|
|
2000-09-01,70.00,70.625,69.6875,70.1875,37629800,23.685142
|
|
2000-08-31,70.875,72.00,69.6875,69.8125,72575400,23.558596
|
|
2000-08-30,70.6875,70.9375,69.6875,70.00,53498800,23.621869
|
|
2000-08-29,71.1875,72.75,70.875,70.9375,59400200,23.938233
|
|
2000-08-28,70.1875,72.125,70.125,71.3125,56421600,24.064779
|
|
2000-08-25,70.6875,71.6875,70.5625,70.625,52729400,23.832779
|
|
2000-08-24,70.625,71.1875,69.9375,71.125,42405400,24.001506
|
|
2000-08-23,70.8125,71.125,70.375,70.75,36726800,23.874961
|
|
2000-08-22,70.8125,72.4375,70.218697,71.25,54428200,24.043688
|
|
2000-08-21,70.6875,70.8125,70.0625,70.625,34119600,23.832779
|
|
2000-08-18,71.125,71.4375,70.00,71.00,54438800,23.959324
|
|
2000-08-17,71.125,72.00,70.5625,71.5625,36112800,24.149143
|
|
2000-08-16,71.875,72.25,70.5625,71.00,44976200,23.959324
|
|
2000-08-15,72.00,73.00,71.50,71.625,40714200,24.170234
|
|
2000-08-14,72.3125,73.375,71.375,72.1875,53427000,24.360052
|
|
2000-08-11,72.4375,72.6875,71.625,72.4375,35629600,24.444416
|
|
2000-08-10,73.8125,74.0625,71.75,72.625,48986000,24.507689
|
|
2000-08-09,73.75,74.875,73.125,74.25,63945600,25.056054
|
|
2000-08-08,70.0625,74.6875,70.00,74.125,138038800,25.013872
|
|
2000-08-07,70.1875,71.125,69.75,70.00,52741800,23.621869
|
|
2000-08-04,69.4375,69.875,68.1875,69.125,38107400,23.326596
|
|
2000-08-03,68.1875,70.375,68.125,70.25,54543400,23.706233
|
|
2000-08-02,68.5625,70.4375,68.50,69.375,48269200,23.41096
|
|
2000-08-01,69.9375,70.0625,68.1875,68.6875,47163600,23.178959
|
|
2000-07-31,70.1875,71.125,69.25,69.8125,70283800,23.558596
|
|
2000-07-28,70.9375,71.8125,69.625,69.6875,75645600,23.516414
|
|
2000-07-27,67.875,70.125,67.50,69.375,74337600,23.41096
|
|
2000-07-26,69.0625,69.50,67.25,67.8125,85404600,22.883686
|
|
2000-07-25,70.8125,71.00,68.375,69.00,64188600,23.284414
|
|
2000-07-24,72.0625,72.125,70.00,70.5625,56165600,23.811688
|
|
2000-07-21,74.75,75.00,71.875,72.3125,56100600,24.402234
|
|
2000-07-20,73.4375,75.25,73.125,74.8125,54690600,25.245873
|
|
2000-07-19,76.0625,77.50,72.8125,73.125,139924600,24.676417
|
|
2000-07-18,77.625,79.50,77.4375,78.50,70617200,26.490239
|
|
2000-07-17,78.25,79.5625,77.50,78.1875,53992800,26.384784
|
|
2000-07-14,79.50,79.75,78.4375,78.9375,51180600,26.637876
|
|
2000-07-13,78.8125,80.00,77.375,79.9375,80843200,26.975331
|
|
2000-07-12,78.25,81.00,77.1875,80.3125,58370200,27.101877
|
|
2000-07-11,78.8125,80.50,78.50,79.125,37164800,26.701148
|
|
2000-07-10,80.6875,81.3125,79.375,79.4375,52689800,26.806603
|
|
2000-07-07,81.265602,82.875,80.5625,82.00,54153200,27.671332
|
|
2000-07-06,78.875,81.6875,78.50,80.9375,47873200,27.312786
|
|
2000-07-05,79.875,79.875,78.25,78.50,34824400,26.490239
|
|
2000-07-03,79.6875,80.0625,79.375,80.00,15734800,26.996422
|
|
2000-06-30,77.0625,80.00,76.6875,80.00,52356400,26.996422
|
|
2000-06-29,78.25,78.9375,77.0625,77.1875,38449000,26.047329
|
|
2000-06-28,79.00,80.0625,78.625,78.9375,37459200,26.637876
|
|
2000-06-27,79.25,80.125,78.375,78.8125,31071200,26.595694
|
|
2000-06-26,77.50,80.125,77.50,79.50,48287000,26.827694
|
|
2000-06-23,79.9375,80.0625,77.00,77.6875,49811600,26.216056
|
|
2000-06-22,81.375,82.00,79.3125,79.875,87315200,26.95424
|
|
2000-06-21,77.00,82.1875,76.9375,80.6875,160399600,27.228422
|
|
2000-06-20,73.875,75.25,73.75,74.9375,62275000,25.288054
|
|
2000-06-19,72.5625,73.8125,72.00,73.6875,46604800,24.866235
|
|
2000-06-16,72.625,73.125,71.50,72.5625,68710600,24.486598
|
|
2000-06-15,70.8125,72.6875,70.625,72.375,65592600,24.423325
|
|
2000-06-14,69.8125,71.00,69.50,70.50,79992400,23.790597
|
|
2000-06-13,66.75,68.00,66.125,67.875,44289200,22.904777
|
|
2000-06-12,69.00,69.00,66.375,66.875,49260600,22.567321
|
|
2000-06-09,69.625,69.6875,68.3125,68.8125,35710200,23.221141
|
|
2000-06-08,71.5625,72.125,68.25,68.8125,94765600,23.221141
|
|
2000-06-07,69.25,70.75,67.125,70.50,76310600,23.790597
|
|
2000-06-06,68.1875,69.875,67.8125,69.625,99019000,23.495323
|
|
2000-06-05,66.015602,68.375,66.00,66.875,64400000,22.567321
|
|
2000-06-02,66.00,66.75,65.00,66.3125,80463200,22.377503
|
|
2000-06-01,64.375,66.00,63.8125,64.5625,94507200,21.786956
|
|
2000-05-31,63.640598,63.703098,62.0625,62.5625,54968200,21.112045
|
|
2000-05-30,62.4375,64.125,62.00,63.375,68536400,21.386228
|
|
2000-05-26,62.0625,62.625,60.375,61.4375,55822000,20.732408
|
|
2000-05-25,64.5625,64.75,61.125,61.50,94348800,20.753499
|
|
2000-05-24,63.125,66.5625,63.00,65.5625,85482400,22.124411
|
|
2000-05-23,63.875,65.5625,63.0625,63.1875,57963200,21.322955
|
|
2000-05-22,65.125,65.25,62.4375,64.1875,69955000,21.66041
|
|
2000-05-19,65.375,65.9375,64.50,65.0625,66578000,21.955684
|
|
2000-05-18,68.0625,68.0625,65.875,66.1875,53640400,22.335321
|
|
2000-05-17,68.875,69.125,67.25,67.6875,53242000,22.841504
|
|
2000-05-16,69.5625,70.625,69.0625,69.50,48410600,23.453141
|
|
2000-05-15,69.00,69.4375,68.00,69.375,33899600,23.41096
|
|
2000-05-12,68.4375,69.75,68.25,68.8125,37886000,23.221141
|
|
2000-05-11,66.625,68.125,65.75,67.875,58390800,22.904777
|
|
2000-05-10,67.75,67.875,65.75,66.1875,67740000,22.335321
|
|
2000-05-09,70.1875,70.4375,67.50,67.8125,60778400,22.883686
|
|
2000-05-08,70.9375,71.375,69.6875,69.8125,36187600,23.558596
|
|
2000-05-05,70.25,71.8125,69.875,71.125,36402200,24.001506
|
|
2000-05-04,70.3125,71.25,69.3125,70.4375,43317200,23.769506
|
|
2000-05-03,70.375,70.8125,68.8125,70.5625,55354800,23.811688
|
|
2000-05-02,72.8125,73.50,69.50,69.875,97716200,23.579687
|
|
2000-05-01,72.875,74.00,71.6875,73.4375,107811000,24.781872
|
|
2000-04-28,70.75,71.00,68.25,69.75,78082600,23.537505
|
|
2000-04-27,67.4375,69.9375,67.375,69.8125,77669800,23.558596
|
|
2000-04-26,70.00,71.125,67.375,68.00,107091200,22.946959
|
|
2000-04-25,68.75,69.50,67.625,69.375,159517400,23.41096
|
|
2000-04-24,67.25,68.00,65.00,66.625,313645800,22.482958
|
|
2000-04-20,78.625,79.875,77.50,78.9375,52387400,26.637876
|
|
2000-04-19,81.4375,81.50,78.125,78.6875,53715400,26.553512
|
|
2000-04-18,76.50,81.9375,75.875,80.5625,91794600,27.18624
|
|
2000-04-17,74.25,76.00,73.00,75.875,119772200,25.604419
|
|
2000-04-14,79.125,79.50,73.25,74.125,151217800,25.013872
|
|
2000-04-13,80.875,82.25,79.00,79.25,94316200,26.74333
|
|
2000-04-12,82.125,82.25,78.75,79.375,153003800,26.785512
|
|
2000-04-11,85.125,86.0625,83.50,83.875,71961800,28.304061
|
|
2000-04-10,88.625,88.625,86.00,86.0625,60685400,29.042244
|
|
2000-04-07,87.00,89.375,85.00,89.0625,82613600,30.05461
|
|
2000-04-06,87.875,88.00,85.265602,86.00,66421400,29.021153
|
|
2000-04-05,88.25,88.50,85.875,86.375,82887600,29.147699
|
|
2000-04-04,91.5625,92.00,84.9375,88.5625,181244400,29.885883
|
|
2000-04-03,94.4375,96.50,90.00,90.875,260118200,30.666248
|
|
2000-03-31,106.00,108.25,104.125,106.25,64281400,35.854623
|
|
2000-03-30,106.1875,108.625,102.50,103.375,64178400,34.884439
|
|
2000-03-29,105.1875,108.9375,105.125,107.1875,64363800,36.170987
|
|
2000-03-28,103.625,107.4375,102.375,104.3125,81114400,35.200803
|
|
2000-03-27,107.765602,108.25,103.9375,104.0625,111434000,35.116439
|
|
2000-03-24,112.625,115.00,109.5625,111.6875,112196800,37.689536
|
|
2000-03-23,106.8125,112.875,106.625,111.875,148224000,37.752809
|
|
2000-03-22,102.8125,105.625,101.125,103.25,93975800,34.842257
|
|
2000-03-21,96.75,103.125,96.50,102.75,81648800,34.673529
|
|
2000-03-20,98.75,99.75,96.50,97.375,47773000,32.859707
|
|
2000-03-17,95.25,99.50,94.50,99.375,81161600,33.534618
|
|
2000-03-16,95.9375,96.6875,93.25,95.375,77300800,32.184797
|
|
2000-03-15,94.5625,96.625,93.6875,95.375,53208000,32.184797
|
|
2000-03-14,98.625,99.25,95.125,95.125,73489200,32.100433
|
|
2000-03-13,97.625,100.25,97.50,98.00,61831800,33.070617
|
|
2000-03-10,99.5625,102.50,99.50,101.00,85589000,34.082983
|
|
2000-03-09,95.3125,100.00,95.00,100.00,88198800,33.745527
|
|
2000-03-08,93.8125,96.1875,91.00,95.5625,94290000,32.248069
|
|
2000-03-07,96.125,97.50,91.9375,92.875,135061000,31.341158
|
|
2000-03-06,96.00,97.375,90.125,90.625,93609400,30.581884
|
|
2000-03-03,94.75,98.875,93.875,96.125,101435200,32.437888
|
|
2000-03-02,91.8125,95.375,91.125,93.375,106932600,31.509886
|
|
2000-03-01,89.625,94.093697,88.9375,90.8125,106889800,30.645157
|
|
2000-02-29,91.75,91.75,88.875,89.375,58437400,30.160065
|
|
2000-02-28,90.25,92.125,88.125,91.5625,76131800,30.898248
|
|
2000-02-25,94.6875,94.703102,90.50,91.3125,65301400,30.813885
|
|
2000-02-24,94.25,95.875,92.00,94.75,69733200,31.973887
|
|
2000-02-23,93.50,95.75,92.0625,94.25,75847200,31.805159
|
|
2000-02-22,95.125,97.125,92.8125,93.8125,66296200,31.657523
|
|
2000-02-18,100.00,100.0625,94.875,95.0625,79063000,32.079342
|
|
2000-02-17,98.50,99.6875,97.140602,99.625,80343400,33.618982
|
|
2000-02-16,99.25,100.1875,97.125,97.625,65202600,32.944071
|
|
2000-02-15,99.75,100.00,98.125,98.5625,71027600,33.260435
|
|
2000-02-14,101.234299,101.75,99.0625,99.625,81028600,33.618982
|
|
2000-02-11,104.875,104.875,99.125,99.9375,115559000,33.724436
|
|
2000-02-10,103.890602,106.5625,102.50,106.00,54527800,35.770259
|
|
2000-02-09,109.4375,109.4375,103.875,104.00,55090000,35.095348
|
|
2000-02-08,106.4375,110.00,106.4375,109.9375,56229000,37.098989
|
|
2000-02-07,106.8125,106.875,104.25,106.625,40005800,35.981168
|
|
2000-02-04,104.375,108.00,104.140602,106.5625,55365400,35.960077
|
|
2000-02-03,102.0625,104.1875,100.125,103.625,49186000,34.968803
|
|
2000-02-02,102.4375,103.9375,100.50,100.8125,49915600,34.01971
|
|
2000-02-01,98.50,103.25,97.6875,102.9375,70196600,34.736802
|
|
2000-01-31,97.625,98.1875,94.875,97.875,73194200,33.028435
|
|
2000-01-28,98.125,100.25,97.25,98.25,58225400,33.154981
|
|
2000-01-27,99.890602,101.1875,97.25,98.75,63654800,33.323708
|
|
2000-01-26,102.4375,103.50,99.125,99.375,49365000,33.534618
|
|
2000-01-25,101.00,103.875,99.5625,102.8125,59823200,34.69462
|
|
2000-01-24,103.796799,105.6875,100.8125,101.25,63597600,34.167346
|
|
2000-01-21,107.00,107.25,103.25,103.75,68416200,35.010985
|
|
2000-01-20,107.0625,109.6875,105.875,106.00,56349800,35.770259
|
|
2000-01-19,110.50,111.50,106.00,107.00,97568200,36.107714
|
|
2000-01-18,111.8125,116.50,111.75,115.3125,81483600,38.912811
|
|
2000-01-14,107.1875,113.9375,105.75,112.25,73416400,37.879354
|
|
2000-01-13,104.375,108.625,101.50,107.8125,83144000,36.381897
|
|
2000-01-12,108.50,108.875,104.4375,105.8125,66532400,35.706986
|
|
2000-01-11,111.50,114.25,108.6875,109.375,46743600,36.90917
|
|
2000-01-10,113.4375,113.6875,111.375,112.25,44963600,37.879354
|
|
2000-01-07,108.625,112.25,107.3125,111.4375,62013600,37.605172
|
|
2000-01-06,112.1875,113.875,108.375,110.00,54976600,37.12008
|
|
2000-01-05,111.125,116.375,109.375,113.8125,64059600,38.406628
|
|
2000-01-04,113.5625,117.125,112.25,112.625,54119000,38.0059
|
|
2000-01-03,117.375,118.625,112.00,116.5625,53228400,39.33463
|
|
1999-12-31,117.50,117.75,116.25,116.75,12517600,39.397903
|
|
1999-12-30,117.875,119.9375,117.125,117.625,22360000,39.693176
|
|
1999-12-29,116.9375,118.375,116.8125,117.9375,17449200,39.798631
|
|
1999-12-28,118.75,118.8125,117.0625,117.50,24591000,39.650995
|
|
1999-12-27,118.4375,119.25,116.125,119.125,32202200,40.199359
|
|
1999-12-23,117.25,119.25,116.75,117.4375,31028400,39.629904
|
|
1999-12-22,116.296799,118.00,115.125,117.5625,38565200,39.672085
|
|
1999-12-21,112.375,116.625,110.625,115.875,57446000,39.10263
|
|
1999-12-20,114.8125,115.00,111.1875,112.75,39433800,38.048082
|
|
1999-12-17,116.625,117.125,113.625,115.25,105898800,38.89172
|
|
1999-12-16,109.25,115.00,108.9375,113.6875,128660200,38.364446
|
|
1999-12-15,98.5625,108.75,98.50,108.4375,155571600,36.592806
|
|
1999-12-14,96.1875,101.125,95.3125,98.6875,144116200,33.302617
|
|
1999-12-13,93.609299,96.9375,92.75,96.625,52691600,32.606616
|
|
1999-12-10,93.375,94.125,92.25,93.875,36836000,31.678614
|
|
1999-12-09,92.00,93.3125,91.4375,92.75,46258200,31.298977
|
|
1999-12-08,93.125,94.3125,91.6875,91.75,40955800,30.961521
|
|
1999-12-07,94.75,94.875,92.875,93.00,56859200,31.38334
|
|
1999-12-06,95.25,97.1875,94.75,95.4375,49098200,32.205888
|
|
1999-12-03,95.8125,97.125,95.734299,96.125,64100600,32.437888
|
|
1999-12-02,93.0625,95.25,92.875,94.8125,55473800,31.994978
|
|
1999-12-01,91.0625,93.9375,90.875,93.1875,48864200,31.446613
|
|
1999-11-30,89.75,92.875,89.5625,91.046799,64145600,30.724222
|
|
1999-11-29,90.125,92.0625,89.50,90.1875,51460200,30.434247
|
|
1999-11-26,91.625,93.375,91.00,91.125,28514200,30.750612
|
|
1999-11-24,89.5625,92.25,89.50,91.6875,53771000,30.94043
|
|
1999-11-23,89.25,91.375,88.375,89.625,70787400,30.244429
|
|
1999-11-22,89.625,90.375,88.4375,89.8125,90596600,30.307702
|
|
1999-11-19,84.4375,86.5625,84.375,86.00,58226000,29.021153
|
|
1999-11-18,84.9375,85.8125,84.50,84.9375,64493200,28.662607
|
|
1999-11-17,86.4375,87.0625,85.00,85.00,66819000,28.683698
|
|
1999-11-16,86.9375,87.75,85.875,87.3125,59165200,29.464063
|
|
1999-11-15,88.25,88.50,86.9375,87.00,47080400,29.358609
|
|
1999-11-12,89.75,90.00,87.0625,89.1875,49414200,30.096792
|
|
1999-11-11,88.25,90.4375,88.25,89.625,69274600,30.244429
|
|
1999-11-10,88.125,89.125,86.4375,87.125,69385400,29.400791
|
|
1999-11-09,89.75,89.875,86.4375,88.875,109769800,29.991337
|
|
1999-11-08,84.8125,90.75,84.375,89.9375,243819200,30.349884
|
|
1999-11-05,91.8125,92.875,90.50,91.5625,70167400,30.898248
|
|
1999-11-04,92.3125,92.75,90.3125,91.75,54239400,30.961521
|
|
1999-11-03,92.9375,93.50,91.50,92.00,44517000,31.045885
|
|
1999-11-02,92.75,94.50,91.9375,92.5625,46349000,31.235704
|
|
1999-11-01,93.25,94.1875,92.125,92.375,53261200,31.172431
|
|
1999-10-29,91.4375,94.00,91.25,92.5625,79452600,31.235704
|
|
1999-10-28,90.00,90.875,89.3125,89.875,70570400,30.328793
|
|
1999-10-27,91.50,91.625,89.6875,90.875,54416600,30.666248
|
|
1999-10-26,94.375,95.25,92.265602,92.375,52467600,31.172431
|
|
1999-10-25,92.00,93.5625,91.125,92.4375,30492200,31.193522
|
|
1999-10-22,93.5625,93.875,91.75,92.6875,43650600,31.277886
|
|
1999-10-21,90.5625,93.125,90.50,93.0625,60801200,31.404431
|
|
1999-10-20,91.5625,92.375,90.25,92.25,88090600,31.130249
|
|
1999-10-19,88.25,89.25,85.25,86.3125,69945600,29.126608
|
|
1999-10-18,87.1875,88.00,85.0625,87.875,75312800,29.653882
|
|
1999-10-15,89.50,89.8125,87.3125,88.0625,73788000,29.717155
|
|
1999-10-14,90.875,92.234299,89.6875,90.6875,42737800,30.602975
|
|
1999-10-13,92.00,93.125,90.3125,91.0625,38098400,30.729521
|
|
1999-10-12,94.00,94.3125,92.375,92.5625,27668600,31.235704
|
|
1999-10-11,94.625,95.00,94.125,94.3125,19943800,31.82625
|
|
1999-10-08,93.50,95.1875,92.125,94.9375,35697000,32.03716
|
|
1999-10-07,93.6875,95.0625,92.6875,93.75,46036400,31.636432
|
|
1999-10-06,92.3125,94.00,92.0625,93.6875,35500200,31.615341
|
|
1999-10-05,92.75,93.875,89.50,91.8125,43397000,30.982612
|
|
1999-10-04,90.50,92.625,90.25,92.5625,29998000,31.235704
|
|
1999-10-01,90.1875,90.625,88.3125,89.984299,44239000,30.365676
|
|
1999-09-30,90.00,91.6875,88.8125,90.5625,47455400,30.560793
|
|
1999-09-29,91.5625,92.125,89.125,89.50,37484400,30.202247
|
|
1999-09-28,91.25,92.6875,89.0625,92.125,46000600,31.088067
|
|
1999-09-27,92.00,92.9375,90.875,91.4375,34132200,30.856066
|
|
1999-09-24,90.1875,91.375,88.875,90.9375,70277000,30.687339
|
|
1999-09-23,96.875,96.875,90.015602,91.1875,71073600,30.771703
|
|
1999-09-22,94.75,96.625,93.6875,96.0625,48531600,32.416797
|
|
1999-09-21,96.5625,96.5625,94.125,94.625,47082800,31.931705
|
|
1999-09-20,96.00,97.875,95.00,97.5625,48601800,32.92298
|
|
1999-09-17,94.375,96.50,93.8125,96.4375,79773400,32.543343
|
|
1999-09-16,92.875,94.0625,90.625,94.00,45796000,31.720796
|
|
1999-09-15,95.50,95.75,92.375,92.625,48413800,31.256795
|
|
1999-09-14,93.6875,95.5625,93.625,95.0625,40207800,32.079342
|
|
1999-09-13,94.50,94.8125,93.375,93.875,27870800,31.678614
|
|
1999-09-10,95.0625,95.3125,94.00,95.00,34455000,32.058251
|
|
1999-09-09,92.4375,94.140602,91.796799,94.0625,38475200,31.741887
|
|
1999-09-08,93.6875,94.6875,92.0625,92.25,42568200,31.130249
|
|
1999-09-07,94.875,96.6875,93.75,94.25,47028000,31.805159
|
|
1999-09-03,93.75,96.4375,93.50,95.875,52098000,32.353524
|
|
1999-09-02,91.50,92.5625,90.6875,91.8125,33340800,30.982612
|
|
1999-09-01,92.3125,93.4375,91.625,92.375,36607200,31.172431
|
|
1999-08-31,91.8125,93.125,90.125,92.5625,46882800,31.235704
|
|
1999-08-30,92.875,93.4375,91.5625,92.25,33300800,31.130249
|
|
1999-08-27,95.0625,95.125,92.375,93.25,41948400,31.467704
|
|
1999-08-26,95.375,96.375,93.6875,94.625,61246000,31.931705
|
|
1999-08-25,93.625,96.00,93.1875,95.3125,81877600,32.163706
|
|
1999-08-24,87.0625,93.50,87.0625,92.1875,120450000,31.109158
|
|
1999-08-23,84.3125,86.625,83.875,86.4375,60447000,29.16879
|
|
1999-08-20,84.00,84.781197,83.0625,83.375,46072800,28.135333
|
|
1999-08-19,84.5625,85.125,83.125,83.8125,71478200,28.28297
|
|
1999-08-18,84.4375,86.1875,84.0625,85.00,58361200,28.683698
|
|
1999-08-17,85.4375,85.50,82.9375,84.5625,51749000,28.536061
|
|
1999-08-16,85.0625,85.890602,82.3125,84.3125,57321800,28.451698
|
|
1999-08-13,82.9375,85.625,82.75,84.6875,65099800,28.578243
|
|
1999-08-12,83.9375,84.1875,81.625,81.75,61062000,27.586969
|
|
1999-08-11,84.00,84.6875,82.3125,84.1875,66105200,28.409516
|
|
1999-08-10,83.5625,84.0625,81.625,82.9375,62743000,27.987697
|
|
1999-08-09,85.625,85.8125,83.6875,83.8125,39333600,28.28297
|
|
1999-08-06,86.0625,86.4375,84.9375,85.125,67205800,28.72588
|
|
1999-08-05,85.375,86.375,84.75,85.75,76634000,28.93679
|
|
1999-08-04,85.125,87.1875,84.75,84.9375,75573400,28.662607
|
|
1999-08-03,85.875,86.0625,84.375,84.75,55051200,28.599334
|
|
1999-08-02,85.6875,86.9375,84.375,84.8125,48050600,28.620425
|
|
1999-07-30,87.625,88.625,85.50,85.8125,51127400,28.957881
|
|
1999-07-29,88.6875,88.8125,86.3125,86.9375,57968200,29.337518
|
|
1999-07-28,89.1875,90.50,88.375,90.00,62215200,30.370975
|
|
1999-07-27,88.8125,89.75,88.00,88.8125,65513000,29.970246
|
|
1999-07-26,88.875,89.8125,87.625,87.625,50885000,29.569518
|
|
1999-07-23,91.5625,91.75,89.6875,90.25,68833200,30.455338
|
|
1999-07-22,94.375,94.50,90.00,91.0625,60904200,30.729521
|
|
1999-07-21,93.625,95.3125,93.00,94.6875,54050800,31.952796
|
|
1999-07-20,96.4375,96.75,92.3125,93.3125,92287400,31.488795
|
|
1999-07-19,100.00,100.75,97.8125,98.375,81181600,33.197162
|
|
1999-07-16,95.50,99.875,95.00,99.4375,115369800,33.555709
|
|
1999-07-15,95.00,95.25,93.75,94.375,40926200,31.847341
|
|
1999-07-14,93.75,95.00,92.50,94.9375,37985200,32.03716
|
|
1999-07-13,93.125,94.0625,92.8125,93.625,30845000,31.59425
|
|
1999-07-12,93.1875,94.75,92.375,94.1875,43847800,31.784068
|
|
1999-07-09,92.375,93.3125,92.25,93.25,33884200,31.467704
|
|
1999-07-08,91.8125,93.00,90.6875,92.5625,37790400,31.235704
|
|
1999-07-07,90.0625,92.3125,89.875,92.3125,33834600,31.15134
|
|
1999-07-06,92.25,92.9375,89.25,89.5625,45419400,30.223338
|
|
1999-07-02,90.875,92.125,90.3125,92.00,32094800,31.045885
|
|
1999-07-01,89.875,91.50,88.375,91.1875,47737800,30.771703
|
|
1999-06-30,87.75,90.25,86.75,90.1875,57610200,30.434247
|
|
1999-06-29,86.6875,88.0625,86.00,88.00,38973200,29.696064
|
|
1999-06-28,85.50,86.8125,84.9375,86.75,31701000,29.274245
|
|
1999-06-25,85.375,86.4375,84.375,84.9375,24933000,28.662607
|
|
1999-06-24,85.75,86.25,84.00,84.625,33559000,28.557152
|
|
1999-06-23,85.9375,87.375,85.0625,86.00,33942000,29.021153
|
|
1999-06-22,88.4375,88.4375,86.25,86.50,38751000,29.189881
|
|
1999-06-21,84.875,89.00,84.875,88.9375,56194400,30.012428
|
|
1999-06-18,82.3125,85.00,82.125,85.00,69116200,28.683698
|
|
1999-06-17,80.6875,83.00,80.50,82.875,44475200,27.966606
|
|
1999-06-16,79.0625,81.625,78.9375,81.00,48325200,27.333877
|
|
1999-06-15,78.0625,78.875,76.6875,77.6875,36981000,26.216056
|
|
1999-06-14,78.75,79.6875,77.4375,77.5625,28369800,26.173875
|
|
1999-06-11,80.00,80.50,77.5625,78.125,34543000,26.363693
|
|
1999-06-10,81.875,82.3125,79.0625,79.875,35277400,26.95424
|
|
1999-06-09,80.125,82.625,80.00,82.3125,53310800,27.776787
|
|
1999-06-08,79.875,82.125,79.00,79.375,41516400,26.785512
|
|
1999-06-07,79.9375,81.0625,79.1875,80.25,32392200,27.080786
|
|
1999-06-04,76.9375,79.6875,76.75,79.5625,35668200,26.848785
|
|
1999-06-03,78.375,78.9375,76.125,76.375,32934400,25.773146
|
|
1999-06-02,78.0625,78.625,76.25,78.4375,42812600,26.469148
|
|
1999-06-01,80.625,80.75,78.4375,78.50,36046400,26.490239
|
|
1999-05-28,78.75,80.875,78.125,80.6875,41548000,27.228422
|
|
1999-05-27,78.25,79.4375,77.50,78.375,56702200,26.448057
|
|
1999-05-26,77.1875,78.50,75.50,78.50,52022800,26.490239
|
|
1999-05-25,76.75,79.25,76.125,76.25,50791600,25.730965
|
|
1999-05-24,77.875,77.875,76.0625,77.25,38990000,26.06842
|
|
1999-05-21,78.50,79.00,77.00,77.5625,56568800,26.173875
|
|
1999-05-20,79.5625,80.00,78.375,78.4375,42386200,26.469148
|
|
1999-05-19,79.875,79.875,77.25,79.3125,46510800,26.764421
|
|
1999-05-18,79.8125,80.25,77.9375,78.6875,63858400,26.553512
|
|
1999-05-17,77.375,79.5625,77.00,79.125,66850200,26.701148
|
|
1999-05-14,78.875,79.9375,76.625,76.875,84401000,25.941874
|
|
1999-05-13,81.125,81.75,79.125,79.125,51737200,26.701148
|
|
1999-05-12,80.75,81.00,79.25,80.50,60142600,27.165149
|
|
1999-05-11,80.75,81.015602,79.4375,79.875,42786200,26.95424
|
|
1999-05-10,79.875,80.50,78.25,79.6875,46218000,26.890967
|
|
1999-05-07,79.625,80.375,78.00,79.0625,48011600,26.680057
|
|
1999-05-06,80.6875,81.125,77.50,77.9375,74021000,26.30042
|
|
1999-05-05,79.125,79.875,76.4375,79.125,67028200,26.701148
|
|
1999-05-04,80.50,81.8125,77.75,78.0625,66502200,26.342602
|
|
1999-05-03,81.4375,81.50,78.5625,79.875,67180000,26.95424
|
|
1999-04-30,82.75,83.75,79.875,81.3125,58558600,27.439332
|
|
1999-04-29,82.375,83.6875,80.406197,82.0625,60880600,27.692423
|
|
1999-04-28,85.3125,86.50,81.718697,82.125,55963400,27.713514
|
|
1999-04-27,88.75,88.75,83.9375,84.00,58665800,28.346243
|
|
1999-04-26,87.1875,88.9375,86.75,88.00,48349800,29.696064
|
|
1999-04-23,85.00,87.00,83.00,86.00,56592000,29.021153
|
|
1999-04-22,85.00,85.25,83.375,84.9375,55096400,28.662607
|
|
1999-04-21,82.125,82.50,80.00,82.00,92732800,27.671332
|
|
1999-04-20,82.25,84.00,80.00,83.125,108459400,28.05097
|
|
1999-04-19,86.875,88.125,80.375,81.00,75389000,27.333877
|
|
1999-04-16,89.0625,89.125,85.875,86.625,44774000,29.232063
|
|
1999-04-15,87.3125,89.875,83.875,88.875,72594600,29.991337
|
|
1999-04-14,90.8125,91.125,85.875,85.875,52944000,28.978972
|
|
1999-04-13,93.125,93.125,89.1875,90.125,46746800,30.413156
|
|
1999-04-12,91.625,93.625,91.375,93.00,37858800,31.38334
|
|
1999-04-09,94.25,95.00,93.00,94.25,31816800,31.805159
|
|
1999-04-08,93.25,94.625,91.00,94.5625,38637000,31.910614
|
|
1999-04-07,94.875,95.00,91.25,93.3125,46910200,31.488795
|
|
1999-04-06,95.1875,95.625,93.25,94.0625,39674800,31.741887
|
|
1999-04-05,94.3125,95.015602,93.50,94.9375,39848600,32.03716
|
|
1999-04-01,91.25,92.875,90.265602,92.6875,41106000,31.277886
|
|
1999-03-31,94.50,94.625,89.125,89.625,58752600,30.244429
|
|
1999-03-30,93.375,93.50,92.25,93.00,67502400,31.38334
|
|
1999-03-29,90.125,92.625,87.875,92.375,79777000,31.172431
|
|
1999-03-26,178.9375,180.375,175.75,178.125,94687600,30.05461
|
|
1999-03-25,173.0625,180.0625,172.50,179.9375,109447600,30.360429
|
|
1999-03-24,167.00,171.8125,163.125,171.25,82634400,28.894608
|
|
1999-03-23,172.6875,174.125,166.25,166.5625,69581200,28.103697
|
|
1999-03-22,172.9375,174.9375,172.00,172.8125,55719200,29.158245
|
|
1999-03-19,173.875,174.125,169.875,171.1875,91980400,28.884062
|
|
1999-03-18,166.4375,172.5625,166.1875,172.4375,56231200,29.094972
|
|
1999-03-17,169.0625,169.4375,166.75,167.125,44919600,28.198606
|
|
1999-03-16,165.50,170.00,164.25,169.0625,68554000,28.525516
|
|
1999-03-15,160.5625,166.00,157.875,165.875,60609600,27.987697
|
|
1999-03-12,162.625,162.75,156.8125,160.1875,73395200,27.028058
|
|
1999-03-11,161.00,164.5625,159.3125,161.4375,62948400,27.238968
|
|
1999-03-10,162.3125,162.50,159.1875,161.375,53114800,27.228422
|
|
1999-03-09,159.875,164.75,159.75,161.8125,90129600,27.302241
|
|
1999-03-08,155.50,159.234299,155.00,159.00,46726000,26.827694
|
|
1999-03-05,154.75,155.375,153.125,154.9375,47302800,26.142238
|
|
1999-03-04,151.125,153.50,148.125,152.25,61696400,25.688783
|
|
1999-03-03,149.00,150.6875,147.0625,149.625,76798400,25.245873
|
|
1999-03-02,151.875,154.125,147.625,148.5625,58569600,25.066599
|
|
1999-03-01,149.5625,152.5625,149.50,151.75,58332000,25.604419
|
|
1999-02-26,152.375,152.50,149.50,150.125,59273200,25.330236
|
|
1999-02-25,152.375,153.75,149.625,153.50,70817200,25.899692
|
|
1999-02-24,156.4375,159.375,152.75,152.875,67696800,25.794237
|
|
1999-02-23,152.9375,155.625,150.50,155.4375,95106800,26.226602
|
|
1999-02-22,148.25,149.00,144.75,148.8125,92514400,25.108781
|
|
1999-02-19,147.4375,149.25,145.75,147.75,73085600,24.929508
|
|
1999-02-18,150.9375,151.375,143.984299,145.75,117035200,24.592053
|
|
1999-02-17,152.9375,154.125,148.50,150.00,101215600,25.309145
|
|
1999-02-16,159.75,159.875,154.5625,156.25,73666800,26.363693
|
|
1999-02-12,161.6875,163.6875,157.125,157.75,62930400,26.616785
|
|
1999-02-11,162.75,163.875,160.375,162.75,60366000,27.460423
|
|
1999-02-10,159.875,164.375,158.625,160.625,73694000,27.101877
|
|
1999-02-09,164.9375,166.75,159.75,160.0625,77293600,27.006967
|
|
1999-02-08,162.5625,165.5625,161.625,165.25,109866800,27.882242
|
|
1999-02-05,160.25,161.625,154.875,160.00,127945200,26.996422
|
|
1999-02-04,168.125,168.375,158.875,159.0625,89151600,26.83824
|
|
1999-02-03,166.375,169.875,166.00,166.8125,73749200,28.145879
|
|
1999-02-02,172.50,172.5625,166.25,167.625,91965600,28.28297
|
|
1999-02-01,175.4375,175.9375,170.8125,172.9375,81729200,29.179336
|
|
1999-01-29,174.75,175.125,170.875,175.00,79571600,29.527336
|
|
1999-01-28,171.75,174.0625,169.8125,174.00,78838400,29.358609
|
|
1999-01-27,172.50,174.4375,168.50,168.625,98048000,28.451698
|
|
1999-01-26,165.50,171.75,164.50,171.5625,120203200,28.947335
|
|
1999-01-25,161.6875,163.3125,159.125,161.875,103076400,27.312786
|
|
1999-01-22,155.625,160.234299,155.25,156.25,82160000,26.363693
|
|
1999-01-21,161.75,163.3125,157.75,158.3125,80077200,26.711694
|
|
1999-01-20,166.9375,167.75,162.484299,162.625,125481200,27.439332
|
|
1999-01-19,151.375,158.375,150.875,155.625,102741600,26.258238
|
|
1999-01-15,142.9375,150.00,141.375,149.75,59344000,25.266964
|
|
1999-01-14,145.25,145.5625,141.50,141.75,59214000,23.917142
|
|
1999-01-13,136.00,147.75,136.00,143.8125,75346000,24.265143
|
|
1999-01-12,148.125,148.125,141.00,142.1875,57907200,23.990961
|
|
1999-01-11,150.875,150.9375,144.25,147.50,46463200,24.887326
|
|
1999-01-08,152.1875,152.50,147.00,149.875,50244800,25.288054
|
|
1999-01-07,149.75,150.625,148.25,150.50,51150400,25.393509
|
|
1999-01-06,149.50,151.50,146.75,151.25,69064800,25.520055
|
|
1999-01-05,141.875,148.00,141.4375,146.50,64281600,24.718599
|
|
1999-01-04,139.609299,145.25,139.375,141.00,69305200,23.790597
|
|
1998-12-31,139.1875,140.00,138.00,138.6875,23834400,23.400414
|
|
1998-12-30,140.875,143.359299,138.875,139.00,34942800,23.453141
|
|
1998-12-29,142.5625,142.5625,139.625,140.50,29651600,23.706233
|
|
1998-12-28,143.00,143.625,141.50,142.375,23636400,24.022597
|
|
1998-12-24,143.625,144.00,141.50,141.75,13832400,23.917142
|
|
1998-12-23,140.375,143.8125,139.375,143.5625,34940000,24.222961
|
|
1998-12-22,140.50,140.50,137.375,138.4375,41350000,23.358232
|
|
1998-12-21,138.625,142.1875,137.75,140.4375,48112000,23.695687
|
|
1998-12-18,135.00,138.25,134.125,137.8125,59648000,23.252777
|
|
1998-12-17,134.1875,134.875,132.25,134.375,46963600,22.672776
|
|
1998-12-16,132.50,135.125,129.125,133.75,60024000,22.567321
|
|
1998-12-15,129.3125,132.00,129.25,131.875,51719600,22.250957
|
|
1998-12-14,132.75,133.75,127.6875,127.9375,64077600,21.586592
|
|
1998-12-11,131.00,134.6875,130.75,134.00,51728800,22.609503
|
|
1998-12-10,133.125,134.625,131.375,131.5625,57015600,22.19823
|
|
1998-12-09,132.125,133.8125,130.00,133.625,44781600,22.54623
|
|
1998-12-08,132.875,134.25,129.75,131.1875,77585200,22.134957
|
|
1998-12-07,127.6875,133.75,126.75,133.5625,89809200,22.535685
|
|
1998-12-04,124.9375,127.375,124.00,127.375,44352000,21.491683
|
|
1998-12-03,126.875,128.9375,122.00,122.125,51426800,20.605863
|
|
1998-12-02,129.1875,129.75,125.50,126.75,65759600,21.386228
|
|
1998-12-01,120.25,129.75,120.125,129.50,86330800,21.850229
|
|
1998-11-30,129.375,130.265594,121.9375,122.00,70900000,20.584772
|
|
1998-11-27,125.125,128.125,124.3125,128.0625,26335600,21.607683
|
|
1998-11-25,122.6875,124.375,120.75,124.25,41394000,20.964409
|
|
1998-11-24,118.6875,125.0625,118.625,121.6875,101114800,20.532044
|
|
1998-11-23,112.50,120.1875,112.50,119.1875,110870400,20.110225
|
|
1998-11-20,112.75,113.75,111.25,113.625,48405200,19.171678
|
|
1998-11-19,109.0625,112.50,109.0625,111.75,45220800,18.855313
|
|
1998-11-18,109.5625,111.0625,109.125,109.75,41691200,18.517858
|
|
1998-11-17,109.00,112.375,108.9375,111.875,58744000,18.876404
|
|
1998-11-16,111.3125,111.75,107.50,108.8125,42620400,18.359676
|
|
1998-11-13,108.4375,110.50,108.375,110.00,28368800,18.56004
|
|
1998-11-12,110.25,111.125,108.50,108.75,38526800,18.34913
|
|
1998-11-11,113.4375,114.75,110.875,111.0625,63899200,18.739313
|
|
1998-11-10,110.125,113.4375,110.0625,112.0625,72075600,18.908041
|
|
1998-11-09,109.1875,111.375,108.8125,110.6875,68956800,18.67604
|
|
1998-11-06,106.0625,109.75,105.9375,109.3125,74461200,18.44404
|
|
1998-11-05,105.3125,107.625,105.25,106.375,76727200,17.948402
|
|
1998-11-04,105.8125,107.3125,104.875,105.50,67459600,17.800766
|
|
1998-11-03,105.50,106.5625,104.75,105.1875,36546800,17.748038
|
|
1998-11-02,106.375,106.875,105.00,105.8125,48388400,17.853493
|
|
1998-10-30,107.25,108.1875,105.125,105.875,59322800,17.864038
|
|
1998-10-29,105.4375,107.50,105.4375,106.625,52402800,17.990584
|
|
1998-10-28,104.875,106.625,104.875,105.6875,56808400,17.832402
|
|
1998-10-27,107.75,107.875,105.00,105.4375,65434800,17.79022
|
|
1998-10-26,106.8125,108.00,105.6875,107.0625,59678400,18.064403
|
|
1998-10-23,109.00,110.00,106.1875,106.375,59882000,17.948402
|
|
1998-10-22,106.00,110.125,105.25,110.00,81910800,18.56004
|
|
1998-10-21,104.875,106.875,103.0625,106.4375,125377200,17.958948
|
|
1998-10-20,103.25,103.375,99.625,100.25,94368400,16.914946
|
|
1998-10-19,104.125,104.1875,101.125,102.9375,60177600,17.368401
|
|
1998-10-16,106.00,106.50,104.00,105.0625,68620000,17.726947
|
|
1998-10-15,100.125,105.625,99.625,105.4375,66253600,17.79022
|
|
1998-10-14,95.875,101.375,95.875,100.1875,62403200,16.9044
|
|
1998-10-13,99.50,99.75,95.75,96.4375,47995600,16.271671
|
|
1998-10-12,99.25,101.00,98.50,99.75,51502800,16.830582
|
|
1998-10-09,93.1875,97.00,92.25,96.875,72661600,16.34549
|
|
1998-10-08,90.5625,91.875,87.75,91.1875,144719200,15.385851
|
|
1998-10-07,97.375,99.75,93.375,94.125,90710400,15.881489
|
|
1998-10-06,102.50,103.625,97.375,97.625,76550000,16.472035
|
|
1998-10-05,102.50,102.875,96.50,101.1875,114937600,17.073128
|
|
1998-10-02,103.375,105.1875,101.00,104.125,65889600,17.568765
|
|
1998-10-01,108.0625,109.50,104.00,104.0625,65442400,17.55822
|
|
1998-09-30,112.3125,113.5625,110.031197,110.0625,38875600,18.570585
|
|
1998-09-29,111.8125,114.00,111.375,112.875,48743200,19.045132
|
|
1998-09-28,113.00,114.375,109.75,111.3125,41405200,18.781495
|
|
1998-09-25,109.125,113.125,108.625,113.0625,47878400,19.076768
|
|
1998-09-24,113.125,114.625,109.00,110.125,63521600,18.581131
|
|
1998-09-23,109.625,113.875,108.50,113.625,65263600,19.171678
|
|
1998-09-22,108.4375,109.875,106.75,109.1875,43082000,18.422949
|
|
1998-09-21,102.50,108.0625,102.375,107.875,45872000,18.201494
|
|
1998-09-18,105.75,106.25,104.3125,105.375,47361600,17.779675
|
|
1998-09-17,105.3125,106.50,104.8125,104.9375,45178400,17.705856
|
|
1998-09-16,107.875,108.50,106.125,108.1875,42886800,18.254221
|
|
1998-09-15,105.875,108.4375,105.125,108.3125,49367600,18.275312
|
|
1998-09-14,104.9375,107.0625,104.875,106.00,45086800,17.885129
|
|
1998-09-11,101.125,104.625,100.125,104.25,58989200,17.589856
|
|
1998-09-10,100.00,101.125,98.6875,100.75,60758000,16.999309
|
|
1998-09-09,102.25,104.4375,101.625,102.25,65480800,17.252401
|
|
1998-09-08,100.00,102.0625,99.0625,101.968697,60625600,17.204937
|
|
1998-09-04,99.6875,100.25,96.125,96.625,50890400,16.303308
|
|
1998-09-03,98.75,100.75,98.375,99.25,67506800,16.746218
|
|
1998-09-02,101.8125,104.25,100.25,100.5625,63438400,16.967673
|
|
1998-09-01,95.25,101.75,94.50,101.25,140112400,17.083673
|
|
1998-08-31,104.875,106.50,95.75,95.9375,132690400,16.187308
|
|
1998-08-28,108.25,109.625,104.75,105.25,72730000,17.758584
|
|
1998-08-27,110.5625,112.75,108.50,109.25,74874000,18.433494
|
|
1998-08-26,111.25,113.75,110.875,112.5625,44804400,18.992405
|
|
1998-08-25,111.375,113.6875,111.125,112.8125,58026800,19.034586
|
|
1998-08-24,110.3125,112.00,110.00,110.375,26319200,18.623313
|
|
1998-08-21,111.125,111.875,108.75,110.625,59523600,18.665495
|
|
1998-08-20,110.125,112.75,109.6875,112.5625,49970400,18.992405
|
|
1998-08-19,112.25,112.75,110.25,110.5625,55709600,18.654949
|
|
1998-08-18,107.875,111.8125,107.375,111.25,70591200,18.77095
|
|
1998-08-17,103.50,107.375,103.00,107.3125,54073200,18.106584
|
|
1998-08-14,104.6875,105.0625,103.50,104.25,29566400,17.589856
|
|
1998-08-13,104.125,106.00,103.75,103.9375,51193200,17.537129
|
|
1998-08-12,104.3125,105.1875,103.00,105.0625,53760000,17.726947
|
|
1998-08-11,102.875,104.375,102.00,103.4375,60976400,17.452765
|
|
1998-08-10,105.8125,106.3125,104.4375,104.4375,46763200,17.621493
|
|
1998-08-07,107.4375,107.50,105.0625,105.875,54972400,17.864038
|
|
1998-08-06,103.75,106.9375,103.625,106.875,68308000,18.032766
|
|
1998-08-05,104.125,106.25,101.50,104.3125,120208800,17.600402
|
|
1998-08-04,108.625,109.625,104.1875,104.50,91412000,17.632038
|
|
1998-08-03,109.125,110.875,107.375,108.4375,73566400,18.296403
|
|
1998-07-31,112.9375,113.515602,109.9375,109.9375,53705200,18.549495
|
|
1998-07-30,111.9375,113.625,110.75,113.4375,72746400,19.140041
|
|
1998-07-29,113.25,114.25,110.0625,110.6875,59738000,18.67604
|
|
1998-07-28,116.00,116.875,112.00,112.25,78378400,18.939677
|
|
1998-07-27,113.125,116.75,110.6875,116.75,58998000,19.698952
|
|
1998-07-24,113.75,115.625,112.50,113.8125,60366400,19.203314
|
|
1998-07-23,116.3125,117.50,113.00,113.00,51029600,19.066223
|
|
1998-07-22,112.00,117.25,111.875,116.75,71654400,19.698952
|
|
1998-07-21,116.875,119.00,112.50,112.8125,74605200,19.034586
|
|
1998-07-20,118.1875,119.50,116.8125,117.00,45794800,19.741133
|
|
1998-07-17,117.50,119.625,115.9375,117.9375,83108400,19.899316
|
|
1998-07-16,118.0625,118.875,116.625,117.375,65125200,19.804406
|
|
1998-07-15,116.00,118.00,115.625,117.375,48690000,19.804406
|
|
1998-07-14,118.25,118.75,115.50,116.50,56972400,19.65677
|
|
1998-07-13,114.125,118.25,113.625,117.5625,69223200,19.836043
|
|
1998-07-10,111.125,113.25,109.875,113.1875,45396800,19.097859
|
|
1998-07-09,110.00,112.00,109.75,111.00,43690000,18.728768
|
|
1998-07-08,108.125,110.125,106.75,109.875,41553600,18.538949
|
|
1998-07-07,107.8125,108.5625,106.50,107.9375,32422800,18.212039
|
|
1998-07-06,106.875,108.0625,105.375,107.8125,35307600,18.190948
|
|
1998-07-02,108.8125,109.125,107.125,107.25,27321200,18.096039
|
|
1998-07-01,109.125,110.125,107.1875,109.375,53470400,18.454585
|
|
1998-06-30,105.25,108.5625,104.625,108.375,77010000,18.285858
|
|
1998-06-29,105.50,107.6875,105.25,107.4375,65906000,18.127675
|
|
1998-06-26,102.25,104.625,102.00,104.4375,55680400,17.621493
|
|
1998-06-25,105.875,106.875,101.375,101.5625,88969600,17.136401
|
|
1998-06-24,101.6875,105.125,99.9375,104.9375,105724800,17.705856
|
|
1998-06-23,95.8125,100.875,95.25,100.75,124675200,16.999309
|
|
1998-06-22,94.75,95.9375,93.6875,95.8125,48969600,16.166217
|
|
1998-06-19,92.875,94.75,92.50,94.6875,91226800,15.976398
|
|
1998-06-18,90.8125,91.75,90.375,91.1875,39228400,15.385851
|
|
1998-06-17,89.9375,92.375,89.75,91.0625,76147600,15.36476
|
|
1998-06-16,86.3125,89.9375,85.50,89.875,61138400,15.164396
|
|
1998-06-15,84.6875,87.3125,84.5625,85.9375,42846000,14.500031
|
|
1998-06-12,84.875,86.125,84.00,85.75,41323600,14.468395
|
|
1998-06-11,86.4375,87.125,85.125,85.3125,41271200,14.394576
|
|
1998-06-10,86.625,88.375,85.875,86.00,33290400,14.510577
|
|
1998-06-09,85.3125,87.5625,85.25,87.0625,35690400,14.68985
|
|
1998-06-08,85.625,86.3125,85.00,85.6875,18886400,14.457849
|
|
1998-06-05,85.875,86.50,84.75,86.25,34431600,14.552759
|
|
1998-06-04,84.6875,86.125,83.625,86.0625,33717600,14.521122
|
|
1998-06-03,85.875,86.4375,84.125,84.3125,36010800,14.225849
|
|
1998-06-02,84.0625,85.9375,83.875,85.50,38570800,14.426213
|
|
1998-06-01,83.875,84.609299,83.125,83.75,42436800,14.13094
|
|
1998-05-29,86.375,86.50,84.75,84.8125,34091200,14.310213
|
|
1998-05-28,85.75,86.375,85.0625,86.3125,30746800,14.563304
|
|
1998-05-27,82.875,86.125,82.875,86.00,58574400,14.510577
|
|
1998-05-26,85.3125,86.1875,83.50,83.625,44473600,14.109849
|
|
1998-05-22,86.625,86.75,85.4375,85.5625,36129200,14.436758
|
|
1998-05-21,85.8125,87.375,85.50,86.375,36680000,14.57385
|
|
1998-05-20,86.125,86.875,85.375,85.75,35698800,14.468395
|
|
1998-05-19,85.8125,86.9375,85.5625,86.50,52234400,14.594941
|
|
1998-05-18,84.50,86.50,84.50,86.0625,80395600,14.521122
|
|
1998-05-15,90.125,90.1875,88.75,89.4375,48150800,15.090578
|
|
1998-05-14,85.875,91.00,85.8125,88.9375,94774400,15.006214
|
|
1998-05-13,88.6875,88.75,86.50,86.9375,80680400,14.668759
|
|
1998-05-12,83.25,85.75,83.25,85.6875,64147200,14.457849
|
|
1998-05-11,86.125,86.1875,84.0625,84.25,51474400,14.215303
|
|
1998-05-08,81.875,86.125,81.875,85.75,96274800,14.468395
|
|
1998-05-07,86.1875,86.25,83.1875,83.375,78022000,14.067667
|
|
1998-05-06,87.50,87.50,86.00,86.375,48110800,14.57385
|
|
1998-05-05,87.625,89.5625,87.00,87.75,50828000,14.80585
|
|
1998-05-04,89.1875,89.875,87.9375,88.0625,37899600,14.858577
|
|
1998-05-01,90.1875,90.50,88.125,89.625,35996000,15.122214
|
|
1998-04-30,91.50,91.625,89.6875,90.125,54473600,15.206578
|
|
1998-04-29,90.0625,91.50,89.625,90.50,50061600,15.269851
|
|
1998-04-28,92.125,92.25,89.015602,89.875,56668000,15.164396
|
|
1998-04-27,89.50,90.531197,88.50,90.3125,58752000,15.238215
|
|
1998-04-24,93.50,94.75,91.875,92.125,51436000,15.544033
|
|
1998-04-23,97.25,97.375,94.140602,94.50,64215200,15.944762
|
|
1998-04-22,96.00,99.125,95.625,98.875,80154000,16.682945
|
|
1998-04-21,94.6875,95.00,93.125,94.875,51938400,16.008034
|
|
1998-04-20,92.375,95.00,92.1875,94.625,45535200,15.965853
|
|
1998-04-17,91.50,92.25,90.3125,92.125,37402800,15.544033
|
|
1998-04-16,90.375,92.0625,90.1875,91.6875,39695600,15.470215
|
|
1998-04-15,89.25,91.375,88.875,91.375,40498400,15.417488
|
|
1998-04-14,88.6875,89.5625,87.50,88.4375,28476800,14.92185
|
|
1998-04-13,88.8125,89.00,86.75,88.625,33156400,14.953487
|
|
1998-04-09,87.9375,89.625,87.50,89.00,33619200,15.01676
|
|
1998-04-08,86.75,89.00,86.625,88.9375,36793200,15.006214
|
|
1998-04-07,89.3125,90.625,86.75,87.25,62630800,14.721486
|
|
1998-04-06,92.625,92.625,89.0625,89.9375,74232000,15.174942
|
|
1998-04-03,92.00,93.0625,91.50,93.00,40987600,15.69167
|
|
1998-04-02,90.6875,91.9375,89.875,91.3125,41414800,15.406942
|
|
1998-04-01,89.8125,90.625,88.50,90.375,36835600,15.24876
|
|
1998-03-31,88.625,89.75,88.50,89.50,38177200,15.101123
|
|
1998-03-30,88.0625,88.625,87.125,87.9375,27463200,14.837487
|
|
1998-03-27,89.375,89.375,87.5625,87.8125,38924000,14.816396
|
|
1998-03-26,88.50,89.5625,87.50,88.25,45441200,14.890214
|
|
1998-03-25,90.50,90.9375,87.25,88.8125,124244800,14.985123
|
|
1998-03-24,84.1875,85.0625,83.4375,84.9375,32281600,14.331304
|
|
1998-03-23,81.1875,84.625,81.0625,83.875,55050000,14.15203
|
|
1998-03-20,82.125,83.00,80.50,81.8125,56310000,13.80403
|
|
1998-03-19,81.50,82.3125,81.25,82.00,30299200,13.835666
|
|
1998-03-18,80.0625,81.8125,79.875,81.75,33887600,13.793484
|
|
1998-03-17,81.6875,81.6875,79.6875,80.375,53842400,13.561484
|
|
1998-03-16,82.4375,82.75,81.375,82.00,27979600,13.835666
|
|
1998-03-13,82.4375,83.00,81.5625,82.375,32542400,13.898939
|
|
1998-03-12,82.50,82.625,80.8125,81.875,47962000,13.814575
|
|
1998-03-11,82.00,82.00,79.75,80.6875,39838800,13.614211
|
|
1998-03-10,81.1875,81.50,79.9375,81.50,47406400,13.751302
|
|
1998-03-09,82.50,82.50,79.50,79.593697,52256000,13.429656
|
|
1998-03-06,80.3125,82.75,80.25,82.75,51404800,13.962212
|
|
1998-03-05,79.25,81.4375,79.25,80.0625,92255600,13.508756
|
|
1998-03-04,82.4375,83.8125,81.5625,82.3125,71513600,13.888394
|
|
1998-03-03,82.625,84.5625,82.5625,84.50,50753600,14.257485
|
|
1998-03-02,85.875,85.875,83.0625,83.3125,50093600,14.057121
|
|
1998-02-27,85.5625,86.00,84.5625,84.75,47532400,14.299667
|
|
1998-02-26,85.50,85.6875,84.4375,85.50,61388000,14.426213
|
|
1998-02-25,83.4375,85.00,83.0625,84.9375,94944400,14.331304
|
|
1998-02-24,83.375,84.9375,81.875,82.125,118302000,13.856757
|
|
1998-02-23,80.9375,81.6875,79.375,81.625,120803600,13.772393
|
|
1998-02-20,155.50,155.75,152.875,155.125,86092000,13.086937
|
|
1998-02-19,155.50,156.0625,154.25,154.875,73773600,13.065846
|
|
1998-02-18,154.625,156.00,153.75,154.625,76608800,13.044755
|
|
1998-02-17,158.50,158.50,153.875,154.375,85673600,13.023664
|
|
1998-02-13,158.625,158.75,157.375,157.50,42203200,13.287301
|
|
1998-02-12,158.0625,158.9375,156.4375,158.75,76658400,13.392756
|
|
1998-02-11,159.375,160.0625,157.0625,158.9375,76460000,13.408574
|
|
1998-02-10,157.25,159.50,156.75,159.25,48099200,13.434938
|
|
1998-02-09,158.75,158.875,155.625,157.1875,54681600,13.260938
|
|
1998-02-06,155.375,158.25,155.125,158.125,50070400,13.340029
|
|
1998-02-05,158.125,158.75,154.75,155.4375,67014400,13.113301
|
|
1998-02-04,155.875,158.00,155.0625,156.8125,61940800,13.229301
|
|
1998-02-03,155.125,156.125,153.8125,155.875,61374400,13.15021
|
|
1998-02-02,151.75,155.125,150.50,154.875,98397600,13.065846
|
|
1998-01-30,148.625,150.00,147.625,149.1875,50071200,12.586027
|
|
1998-01-29,148.9375,150.125,147.50,148.25,73571200,12.506936
|
|
1998-01-28,146.25,149.50,145.50,149.00,79387200,12.570209
|
|
1998-01-27,142.375,145.875,141.5625,145.1875,97540800,12.248572
|
|
1998-01-26,139.875,141.875,138.453094,141.75,74277600,11.958571
|
|
1998-01-23,138.75,139.4375,136.703094,138.25,63312000,11.663298
|
|
1998-01-22,135.5625,139.875,135.3125,138.625,159139200,11.694934
|
|
1998-01-21,137.25,138.4375,135.625,137.00,85567200,11.557843
|
|
1998-01-20,134.125,138.00,134.00,137.8125,64956000,11.626389
|
|
1998-01-16,132.375,135.375,132.3125,135.25,72943200,11.410206
|
|
1998-01-15,130.375,133.00,129.875,132.3125,50622400,11.162388
|
|
1998-01-14,132.125,132.50,129.25,131.125,54774400,11.062206
|
|
1998-01-13,129.50,132.25,128.125,132.125,66945600,11.146569
|
|
1998-01-12,124.625,130.00,124.375,129.50,78393600,10.925114
|
|
1998-01-09,130.0625,131.50,125.875,127.00,87534400,10.714205
|
|
1998-01-08,128.625,132.125,127.50,130.50,77619200,11.009478
|
|
1998-01-07,129.875,131.1875,127.50,129.5625,61492800,10.930387
|
|
1998-01-06,129.75,133.00,129.25,131.125,67834400,11.062206
|
|
1998-01-05,131.25,133.625,127.875,130.375,80377600,10.998933
|
|
1998-01-02,129.625,131.50,129.50,131.125,39748000,11.062206
|
|
1997-12-31,131.00,131.50,129.00,129.25,46147200,10.904023
|
|
1997-12-30,126.4375,131.00,126.25,130.25,77864800,10.988387
|
|
1997-12-29,122.375,126.75,122.125,126.3125,67815200,10.656205
|
|
1997-12-26,118.875,120.75,118.75,120.75,32388800,10.186931
|
|
1997-12-24,123.75,123.875,118.00,118.9375,88411200,10.034022
|
|
1997-12-23,127.0625,128.25,123.00,123.3125,67195200,10.403113
|
|
1997-12-22,129.125,130.00,125.875,127.00,59063200,10.714205
|
|
1997-12-19,128.75,130.1875,126.25,128.6875,138065600,10.856569
|
|
1997-12-18,134.50,134.75,130.375,130.875,98774400,11.041115
|
|
1997-12-17,139.875,140.375,135.50,135.625,51472000,11.441843
|
|
1997-12-16,135.875,140.375,135.00,139.0625,65401600,11.731843
|
|
1997-12-15,136.4375,137.00,133.00,136.125,84305600,11.484025
|
|
1997-12-12,137.75,138.50,136.00,136.75,54308000,11.536752
|
|
1997-12-11,140.375,141.00,138.875,139.0625,70189600,11.731843
|
|
1997-12-10,142.25,143.25,141.00,142.25,66434400,12.000753
|
|
1997-12-09,145.00,145.375,143.50,144.3125,51782400,12.174754
|
|
1997-12-08,143.50,146.625,143.125,146.125,49952800,12.327663
|
|
1997-12-05,142.125,144.75,142.125,143.125,48136000,12.074571
|
|
1997-12-04,144.75,145.875,142.25,142.5625,62630400,12.027117
|
|
1997-12-03,141.6875,145.0625,141.00,144.6875,57712000,12.20639
|
|
1997-12-02,143.5625,144.875,142.00,142.25,50167200,12.000753
|
|
1997-12-01,141.9375,144.00,141.625,143.8125,49006400,12.132572
|
|
1997-11-28,141.25,142.25,141.125,141.50,17392800,11.93748
|
|
1997-11-26,139.00,141.875,138.25,141.5625,63053600,11.942753
|
|
1997-11-25,135.875,139.25,135.75,139.00,56463200,11.726571
|
|
1997-11-24,137.125,138.125,135.50,135.50,39084000,11.431297
|
|
1997-11-21,137.8125,138.00,136.375,137.875,68220800,11.631661
|
|
1997-11-20,135.25,137.125,134.875,136.875,53680800,11.547298
|
|
1997-11-19,133.625,135.125,133.375,135.0625,31720800,11.394388
|
|
1997-11-18,134.9375,135.50,133.75,134.00,36683200,11.304752
|
|
1997-11-17,134.50,135.8125,133.4375,134.875,60094400,11.37857
|
|
1997-11-14,131.625,133.875,131.375,133.3125,46663200,11.246752
|
|
1997-11-13,130.0625,131.625,129.1875,131.5625,60094400,11.099115
|
|
1997-11-12,130.125,131.00,129.00,129.1875,45784000,10.898751
|
|
1997-11-11,130.4375,131.4375,129.375,130.625,37013600,11.020024
|
|
1997-11-10,131.625,132.50,129.75,130.1875,36764800,10.983115
|
|
1997-11-07,130.0625,132.00,129.875,131.5625,63628800,11.099115
|
|
1997-11-06,133.25,133.50,131.75,132.0625,40266400,11.141297
|
|
1997-11-05,134.50,134.625,132.50,133.5625,42512800,11.267842
|
|
1997-11-04,134.00,134.9375,133.1875,134.25,49134400,11.325843
|
|
1997-11-03,131.625,134.25,131.3125,134.125,67714400,11.315297
|
|
1997-10-31,131.00,131.50,129.625,130.00,46808800,10.967296
|
|
1997-10-30,129.50,131.375,128.50,128.625,72097600,10.851296
|
|
1997-10-29,133.75,135.0625,130.125,130.875,85532800,11.041115
|
|
1997-10-28,132.25,135.00,123.50,133.375,160057600,11.252024
|
|
1997-10-27,134.875,136.25,128.625,128.875,96795200,10.872387
|
|
1997-10-24,136.875,137.25,133.25,135.375,70030400,11.420752
|
|
1997-10-23,132.00,137.25,132.00,135.625,66413600,11.441843
|
|
1997-10-22,138.375,138.50,135.375,135.6875,55775200,11.447116
|
|
1997-10-21,136.125,139.234299,135.3125,138.50,115682400,11.684389
|
|
1997-10-20,133.00,135.25,127.50,132.625,154052800,11.188751
|
|
1997-10-17,133.125,134.625,130.375,132.25,87720000,11.157115
|
|
1997-10-16,136.125,136.625,132.25,133.906204,47327200,11.296839
|
|
1997-10-15,135.75,136.00,134.875,135.75,45003200,11.452388
|
|
1997-10-14,137.125,137.375,135.375,136.6875,33361600,11.531479
|
|
1997-10-13,137.00,137.875,136.5625,136.75,19051200,11.536752
|
|
1997-10-10,138.3125,138.75,136.25,136.50,24893600,11.515661
|
|
1997-10-09,138.50,139.625,138.125,138.9375,34672800,11.721298
|
|
1997-10-08,136.625,139.0625,136.25,139.00,71196800,11.726571
|
|
1997-10-07,135.00,137.6875,134.625,136.5625,54548800,11.520934
|
|
1997-10-06,135.875,136.25,134.25,135.125,41776800,11.399661
|
|
1997-10-03,134.9375,136.25,133.375,134.9375,60284800,11.383843
|
|
1997-10-02,133.75,134.625,132.75,133.1875,28831200,11.236206
|
|
1997-10-01,132.50,134.50,131.375,133.875,61466400,11.294206
|
|
1997-09-30,134.4375,135.75,132.25,132.3125,43892800,11.162388
|
|
1997-09-29,133.50,134.75,132.875,134.50,27505600,11.346934
|
|
1997-09-26,133.625,133.75,131.625,133.375,36652000,11.252024
|
|
1997-09-25,132.875,134.125,132.0625,132.75,39272000,11.199297
|
|
1997-09-24,135.625,136.0625,132.125,132.4375,60040000,11.172933
|
|
1997-09-23,133.5625,135.50,133.125,135.50,39946400,11.431297
|
|
1997-09-22,135.00,135.875,133.1875,133.3125,43251200,11.246752
|
|
1997-09-19,132.25,135.25,132.00,135.1875,77435200,11.404934
|
|
1997-09-18,134.25,135.125,131.4375,132.25,61077600,11.157115
|
|
1997-09-17,136.625,136.75,132.625,133.1875,61609600,11.236206
|
|
1997-09-16,131.75,137.00,131.00,136.375,102538400,11.505116
|
|
1997-09-15,135.625,137.25,130.625,130.6875,129003200,11.025296
|
|
1997-09-12,136.875,138.375,135.625,137.9375,48576000,11.636934
|
|
1997-09-11,135.00,137.375,132.875,136.8125,61779200,11.542025
|
|
1997-09-10,138.875,139.125,135.0625,135.125,53294400,11.399661
|
|
1997-09-09,139.25,140.25,138.375,139.50,39465600,11.768753
|
|
1997-09-08,137.75,139.8125,137.75,139.3125,42416000,11.752934
|
|
1997-09-05,139.0625,139.6875,136.25,137.3125,48398400,11.584207
|
|
1997-09-04,136.00,138.50,135.75,138.1875,44476000,11.658025
|
|
1997-09-03,137.625,138.875,136.1875,136.5625,42872800,11.520934
|
|
1997-09-02,133.125,137.50,133.00,137.1875,50112800,11.573661
|
|
1997-08-29,132.0625,133.875,131.75,132.1875,37857600,11.151842
|
|
1997-08-28,133.50,133.75,132.00,132.0625,43641600,11.141297
|
|
1997-08-27,135.25,135.3125,133.00,134.5625,49371200,11.352206
|
|
1997-08-26,136.00,136.875,134.75,135.00,34327200,11.389115
|
|
1997-08-25,137.875,139.00,135.625,136.50,38856800,11.515661
|
|
1997-08-22,135.25,137.50,134.125,137.25,72161600,11.578934
|
|
1997-08-21,141.625,142.375,137.50,137.875,64412000,11.631661
|
|
1997-08-20,139.00,140.6875,137.00,140.5625,51433600,11.858389
|
|
1997-08-19,134.75,139.00,134.625,138.8125,91013600,11.710753
|
|
1997-08-18,133.00,133.875,131.00,133.875,69969600,11.294206
|
|
1997-08-15,135.50,136.00,132.75,132.875,51078400,11.209842
|
|
1997-08-14,136.00,136.75,134.125,136.25,45900800,11.49457
|
|
1997-08-13,138.125,138.25,134.75,136.0625,66731200,11.478752
|
|
1997-08-12,139.375,139.75,135.8125,136.00,60887200,11.473479
|
|
1997-08-11,140.00,140.25,136.375,138.25,72696000,11.663298
|
|
1997-08-08,142.8125,143.125,140.00,140.00,66815200,11.810935
|
|
1997-08-07,144.3125,144.375,142.00,143.9375,43947200,12.143117
|
|
1997-08-06,143.3125,144.625,142.25,143.4375,43410400,12.100935
|
|
1997-08-05,142.25,144.375,142.00,143.3125,59333600,12.09039
|
|
1997-08-04,140.25,142.00,139.4375,141.5625,46312800,11.942753
|
|
1997-08-01,141.375,141.8125,139.1875,140.625,58912800,11.863662
|
|
1997-07-31,142.00,142.125,140.875,141.375,42240800,11.926935
|
|
1997-07-30,140.75,142.00,139.625,141.125,78324000,11.905844
|
|
1997-07-29,136.75,140.0625,136.125,139.9375,79061600,11.805662
|
|
1997-07-28,139.25,139.375,135.75,137.00,56404000,11.557843
|
|
1997-07-25,138.50,142.25,137.25,138.50,90308800,11.684389
|
|
1997-07-24,138.375,140.375,135.625,138.00,141855200,11.642207
|
|
1997-07-23,145.25,146.875,141.00,141.4375,95556000,11.932208
|
|
1997-07-22,136.875,144.8125,136.75,144.125,101384000,12.158935
|
|
1997-07-21,140.875,141.00,133.75,135.9375,127223200,11.468207
|
|
1997-07-18,145.00,147.375,140.00,140.50,158927200,11.853116
|
|
1997-07-17,150.50,150.75,146.50,149.50,131668000,12.612391
|
|
1997-07-16,142.375,149.50,140.00,148.4375,111217600,12.522754
|
|
1997-07-15,138.0625,139.25,136.625,138.468704,75503200,11.681749
|
|
1997-07-14,130.8125,136.00,130.50,135.9375,57424000,11.468207
|
|
1997-07-11,130.25,131.0625,128.4375,129.75,38094400,10.946205
|
|
1997-07-10,130.50,131.25,128.875,129.875,43780800,10.956751
|
|
1997-07-09,132.50,132.625,129.50,130.75,48266400,11.030569
|
|
1997-07-08,129.375,131.3125,128.9375,131.25,36007200,11.072751
|
|
1997-07-07,130.625,131.75,129.375,129.50,39320000,10.925114
|
|
1997-07-03,130.0625,130.0625,128.50,129.5625,28764000,10.930387
|
|
1997-07-02,125.625,128.50,124.0625,128.375,53237600,10.830205
|
|
1997-07-01,126.4375,126.875,123.25,124.9375,59377600,10.540205
|
|
1997-06-30,127.875,128.75,126.1875,126.375,38286400,10.661478
|
|
1997-06-27,129.125,130.00,127.25,127.50,38198400,10.756387
|
|
1997-06-26,130.125,130.8125,127.875,128.25,37312000,10.81966
|
|
1997-06-25,132.875,133.25,129.8125,130.4375,49576000,11.004206
|
|
1997-06-24,129.50,132.125,128.375,132.0625,39319200,11.141297
|
|
1997-06-23,129.875,131.50,128.00,128.0625,35724800,10.803841
|
|
1997-06-20,129.375,131.375,128.50,129.875,64240000,10.956751
|
|
1997-06-19,128.375,130.75,128.00,129.3125,65519200,10.909296
|
|
1997-06-18,133.25,133.50,130.0625,130.1875,55657600,10.983115
|
|
1997-06-17,131.50,134.9375,130.875,134.1875,53191200,11.32057
|
|
1997-06-16,129.625,131.375,128.875,131.375,40612800,11.083297
|
|
1997-06-13,126.75,130.0625,126.5625,129.625,50116000,10.93566
|
|
1997-06-12,126.75,128.125,125.375,127.00,44614400,10.714205
|
|
1997-06-11,124.8125,127.375,123.5625,127.00,49056800,10.714205
|
|
1997-06-10,125.125,127.0625,123.75,124.8125,53135200,10.529659
|
|
1997-06-09,124.875,126.125,122.50,125.125,48200000,10.556023
|
|
1997-06-06,121.375,124.3125,121.00,124.0625,35964000,10.466386
|
|
1997-06-05,120.265602,121.50,119.50,120.5625,35892000,10.171113
|
|
1997-06-04,120.625,122.25,118.25,119.1875,54639200,10.055113
|
|
1997-06-03,123.375,123.50,120.625,120.75,41995200,10.186931
|
|
1997-06-02,125.00,125.50,123.125,124.375,38939200,10.49275
|
|
1997-05-30,117.50,125.625,117.50,124.00,83337600,10.461113
|
|
1997-05-29,127.25,129.0625,125.00,125.875,51111200,10.619296
|
|
1997-05-28,127.25,127.25,124.875,125.875,52241600,10.619296
|
|
1997-05-27,122.75,127.375,122.375,126.625,69036000,10.682568
|
|
1997-05-23,121.375,123.00,120.875,122.875,28904800,10.366204
|
|
1997-05-22,121.00,121.625,119.75,120.625,33655200,10.176386
|
|
1997-05-21,120.625,122.9375,119.75,120.375,76620000,10.155295
|
|
1997-05-20,115.875,119.25,115.25,119.125,64876800,10.04984
|
|
1997-05-19,116.125,117.125,115.125,115.125,45632000,9.712385
|
|
1997-05-16,116.375,117.00,114.875,115.4375,59913600,9.738748
|
|
1997-05-15,116.00,117.875,115.875,117.125,41861600,9.881112
|
|
1997-05-14,118.375,118.625,115.625,115.875,60744800,9.775657
|
|
1997-05-13,118.375,119.25,116.875,117.75,49813600,9.93384
|
|
1997-05-12,117.50,118.50,117.00,118.125,42976000,9.965476
|
|
1997-05-09,118.00,118.50,115.75,116.75,58392000,9.849476
|
|
1997-05-08,115.25,118.125,115.125,116.375,53834400,9.817839
|
|
1997-05-07,116.375,119.00,115.125,115.50,70532800,9.744021
|
|
1997-05-06,119.375,119.75,116.375,117.3125,74770400,9.89693
|
|
1997-05-05,119.625,120.75,115.50,120.1875,111063200,10.139476
|
|
1997-05-02,122.00,123.50,118.9375,120.75,96192000,10.186931
|
|
1997-05-01,122.00,123.25,119.25,121.00,72325600,10.208022
|
|
1997-04-30,118.625,122.625,118.375,121.50,90204000,10.250204
|
|
1997-04-29,117.375,119.125,116.50,119.00,73953600,10.039294
|
|
1997-04-28,113.75,115.0625,111.625,114.875,67224000,9.691294
|
|
1997-04-25,113.50,115.375,113.25,113.625,58566400,9.585839
|
|
1997-04-24,116.625,117.875,112.75,114.125,118163200,9.628021
|
|
1997-04-23,110.625,115.75,110.375,115.125,102814400,9.712385
|
|
1997-04-22,107.625,110.8125,107.50,110.625,82300000,9.332747
|
|
1997-04-21,107.00,111.875,106.125,107.625,155695200,9.079656
|
|
1997-04-18,104.00,107.625,103.00,107.625,231764000,9.079656
|
|
1997-04-17,98.50,100.00,97.50,98.125,71720800,8.2782
|
|
1997-04-16,96.625,98.50,96.25,98.25,42710400,8.288745
|
|
1997-04-15,97.875,99.00,95.875,97.125,84440000,8.193836
|
|
1997-04-14,94.75,97.375,93.375,97.375,59107200,8.214927
|
|
1997-04-11,95.50,97.25,94.9375,95.00,60033600,8.014563
|
|
1997-04-10,97.75,97.75,95.50,96.75,67913600,8.162199
|
|
1997-04-09,99.125,99.25,97.75,98.00,73762400,8.267654
|
|
1997-04-08,96.625,98.25,95.50,98.25,53339200,8.288745
|
|
1997-04-07,95.625,97.625,95.00,95.875,76511200,8.088381
|
|
1997-04-04,93.75,96.75,93.75,94.1875,94964000,7.946017
|
|
1997-04-03,91.00,95.375,90.625,95.125,92252800,8.025108
|
|
1997-04-02,92.875,93.625,91.00,92.00,63331200,7.761471
|
|
1997-04-01,90.125,93.75,89.75,93.25,86680800,7.866926
|
|
1997-03-31,93.125,94.50,91.25,91.6875,93825600,7.735108
|
|
1997-03-27,95.125,96.125,91.00,93.75,93919200,7.909108
|
|
1997-03-26,90.75,94.625,90.625,94.25,81270400,7.95129
|
|
1997-03-25,90.625,91.375,88.875,90.3125,89701600,7.619107
|
|
1997-03-24,93.125,93.50,87.625,90.125,186269600,7.603289
|
|
1997-03-21,96.50,97.125,92.875,94.00,85829600,7.930199
|
|
1997-03-20,96.625,97.75,95.375,96.00,81410400,8.098927
|
|
1997-03-19,97.75,98.25,94.9375,96.75,111560000,8.162199
|
|
1997-03-18,100.625,100.8125,98.875,99.625,59012000,8.404745
|
|
1997-03-17,98.50,100.75,98.00,100.50,83958400,8.478564
|
|
1997-03-14,99.75,100.25,98.875,99.00,61327200,8.352018
|
|
1997-03-13,98.25,100.125,98.00,99.625,45505600,8.404745
|
|
1997-03-12,97.75,99.50,97.75,98.75,43234400,8.330927
|
|
1997-03-11,99.625,100.5625,98.375,98.375,47577600,8.299291
|
|
1997-03-10,97.125,100.125,95.9375,100.00,45997600,8.436382
|
|
1997-03-07,98.375,99.50,96.50,96.75,46032000,8.162199
|
|
1997-03-06,100.75,100.875,97.734299,97.75,57018400,8.246563
|
|
1997-03-05,99.50,101.00,99.25,100.875,46393600,8.5102
|
|
1997-03-04,99.25,100.125,98.625,99.125,63920800,8.362563
|
|
1997-03-03,97.00,100.125,96.625,99.50,53874400,8.3942
|
|
1997-02-28,96.125,98.375,95.4375,97.50,78412000,8.225472
|
|
1997-02-27,100.25,100.25,96.00,96.125,56628800,8.109472
|
|
1997-02-26,99.50,100.375,98.375,100.25,48849600,8.457473
|
|
1997-02-25,100.00,101.015602,98.875,99.50,63941600,8.3942
|
|
1997-02-24,94.25,100.25,94.00,100.125,68599200,8.446927
|
|
1997-02-21,94.875,95.375,94.00,95.00,61131200,8.014563
|
|
1997-02-20,96.875,97.50,95.125,95.25,75395200,8.035654
|
|
1997-02-19,97.375,98.125,96.50,97.50,56383200,8.225472
|
|
1997-02-18,97.625,97.875,96.25,97.375,52545600,8.214927
|
|
1997-02-14,99.375,100.50,97.625,97.875,57395200,8.257109
|
|
1997-02-13,100.50,101.125,99.375,100.00,58292000,8.436382
|
|
1997-02-12,98.375,100.00,97.50,99.875,72001600,8.425836
|
|
1997-02-11,98.25,98.625,95.125,98.50,88834400,8.309836
|
|
1997-02-10,100.75,101.50,97.625,97.75,66804800,8.246563
|
|
1997-02-07,98.375,100.50,97.50,100.375,62448000,8.468018
|
|
1997-02-06,98.25,98.375,96.00,97.125,102122400,8.193836
|
|
1997-02-05,103.125,103.50,96.875,98.375,110099200,8.299291
|
|
1997-02-04,102.375,103.25,100.50,103.125,56464000,8.700019
|
|
1997-02-03,102.625,103.390602,101.125,102.375,60804800,8.636746
|
|
1997-01-31,101.875,103.25,100.875,102.00,86516000,8.605109
|
|
1997-01-30,98.25,101.25,98.00,101.125,79937600,8.531291
|
|
1997-01-29,96.75,97.375,95.75,97.25,48933600,8.204381
|
|
1997-01-28,98.375,98.75,94.75,95.625,64656800,8.06729
|
|
1997-01-27,96.50,97.390602,95.50,96.125,53263200,8.109472
|
|
1997-01-24,95.125,97.75,94.375,95.9375,89817600,8.093654
|
|
1997-01-23,98.125,99.75,94.50,94.75,105048000,7.993472
|
|
1997-01-22,95.125,98.50,94.625,97.375,129236800,8.214927
|
|
1997-01-21,90.625,95.0625,89.625,95.00,114592000,8.014563
|
|
1997-01-20,87.00,92.875,86.625,90.75,146220800,7.656016
|
|
1997-01-17,85.625,87.75,85.50,87.125,65368800,7.350198
|
|
1997-01-16,85.00,87.125,85.00,86.00,58688000,7.255288
|
|
1997-01-15,85.625,86.25,84.375,84.625,53058400,7.139288
|
|
1997-01-14,84.25,86.625,84.25,85.375,63728000,7.202561
|
|
1997-01-13,85.125,85.50,83.50,83.75,50361600,7.06547
|
|
1997-01-10,82.00,84.375,81.625,84.25,66556800,7.107652
|
|
1997-01-09,83.75,83.75,82.25,82.375,47763200,6.94947
|
|
1997-01-08,85.00,85.234299,83.125,83.375,50593600,7.033833
|
|
1997-01-07,84.50,85.125,83.375,85.00,36880800,7.170925
|
|
1997-01-06,84.625,85.25,83.125,84.375,55948000,7.118197
|
|
1997-01-03,82.25,84.75,82.00,84.625,44131200,7.139288
|
|
1997-01-02,83.125,83.125,80.75,81.625,54480800,6.886197
|
|
1996-12-31,84.00,84.25,82.50,82.625,34367200,6.97056
|
|
1996-12-30,85.375,85.625,83.50,83.50,27279200,7.044379
|
|
1996-12-27,85.50,85.75,84.015602,84.25,19079200,7.107652
|
|
1996-12-26,85.25,86.125,85.125,85.50,27905600,7.213106
|
|
1996-12-24,84.125,85.125,83.125,84.875,16246400,7.160379
|
|
1996-12-23,84.125,84.75,82.875,83.75,36892800,7.06547
|
|
1996-12-20,85.50,85.625,83.375,83.625,90414400,7.054924
|
|
1996-12-19,84.00,85.125,83.00,84.875,94609600,7.160379
|
|
1996-12-18,81.375,82.75,80.00,82.625,61796800,6.97056
|
|
1996-12-17,76.625,80.125,76.375,79.875,68944800,6.73856
|
|
1996-12-16,80.25,80.75,76.50,76.75,64883200,6.474923
|
|
1996-12-13,81.125,82.00,79.234299,80.00,74532000,6.749105
|
|
1996-12-12,85.00,85.25,81.00,81.00,78272800,6.833469
|
|
1996-12-11,81.00,83.625,80.125,83.375,113558400,7.033833
|
|
1996-12-10,84.375,84.5625,81.75,81.875,125725600,6.907288
|
|
1996-12-09,78.375,81.875,78.00,81.75,94718400,6.896742
|
|
1996-12-06,149.00,154.50,148.265594,152.875,110238400,6.448559
|
|
1996-12-05,153.375,155.375,151.875,153.00,74950400,6.453832
|
|
1996-12-04,155.125,155.25,152.125,153.25,102542400,6.464378
|
|
1996-12-03,158.375,159.50,154.625,154.6875,77563200,6.525014
|
|
1996-12-02,157.50,157.75,155.25,157.75,64502400,6.654196
|
|
1996-11-29,155.50,157.125,155.50,156.875,17152000,6.617287
|
|
1996-11-27,154.125,155.75,153.75,155.50,44446400,6.559287
|
|
1996-11-26,154.00,155.375,152.375,153.75,108238400,6.485469
|
|
1996-11-25,151.125,153.625,150.50,153.50,75129600,6.474923
|
|
1996-11-22,150.75,152.50,149.375,150.50,94424000,6.348377
|
|
1996-11-21,154.50,154.625,150.00,150.375,130718400,6.343105
|
|
1996-11-20,156.00,158.00,153.25,153.25,123857600,6.464378
|
|
1996-11-19,150.50,155.875,150.25,155.875,104739200,6.575105
|
|
1996-11-18,149.375,151.75,148.625,150.375,98585600,6.343105
|
|
1996-11-15,150.75,150.875,147.375,149.00,104041600,6.285104
|
|
1996-11-14,145.25,149.625,145.25,149.625,114969600,6.311468
|
|
1996-11-13,143.625,145.75,143.125,145.00,90409600,6.116377
|
|
1996-11-12,144.00,145.875,141.50,141.75,81156800,5.979286
|
|
1996-11-11,143.375,144.75,143.00,143.625,38593600,6.058377
|
|
1996-11-08,143.375,143.50,141.50,143.50,67369600,6.053104
|
|
1996-11-07,144.75,146.125,143.125,143.50,76742400,6.053104
|
|
1996-11-06,141.375,144.50,141.00,144.50,71438400,6.095286
|
|
1996-11-05,138.50,141.50,138.3125,141.50,86417600,5.96874
|
|
1996-11-04,137.25,138.375,136.75,138.00,36006400,5.821103
|
|
1996-11-01,137.25,138.75,136.50,137.375,56531200,5.79474
|
|
1996-10-31,136.375,137.375,136.125,137.25,37028800,5.789467
|
|
1996-10-30,135.375,137.00,134.875,136.25,60526400,5.747285
|
|
1996-10-29,136.875,137.375,134.875,135.375,66756800,5.710376
|
|
1996-10-28,136.6875,137.625,136.25,136.625,51240000,5.763103
|
|
1996-10-25,136.625,137.875,136.125,136.4375,53084800,5.755194
|
|
1996-10-24,134.875,137.375,133.875,136.625,81417600,5.763103
|
|
1996-10-23,132.625,134.75,131.75,134.50,67443200,5.673467
|
|
1996-10-22,133.125,133.375,131.25,132.50,113806400,5.589103
|
|
1996-10-21,134.75,136.00,133.50,134.00,71401600,5.652376
|
|
1996-10-18,134.00,135.00,133.5625,134.75,69646400,5.684012
|
|
1996-10-17,138.25,139.00,135.50,135.50,49097600,5.715649
|
|
1996-10-16,138.75,138.9375,137.00,138.00,36427200,5.821103
|
|
1996-10-15,138.75,139.125,137.375,138.875,61206400,5.858013
|
|
1996-10-14,137.375,138.125,136.375,136.625,36091200,5.763103
|
|
1996-10-11,134.625,137.25,134.25,137.125,36523200,5.784194
|
|
1996-10-10,133.75,136.125,133.375,133.75,51739200,5.64183
|
|
1996-10-09,136.00,136.125,133.25,134.50,64955200,5.673467
|
|
1996-10-08,137.75,137.75,135.00,135.375,48465600,5.710376
|
|
1996-10-07,136.375,138.125,135.875,137.50,42432000,5.800012
|
|
1996-10-04,134.625,136.625,134.25,136.375,45166400,5.752558
|
|
1996-10-03,134.75,135.125,133.625,134.00,58294400,5.652376
|
|
1996-10-02,132.875,135.75,132.375,134.75,68760000,5.684012
|
|
1996-10-01,131.75,133.875,130.875,132.125,69124800,5.573285
|
|
1996-09-30,133.50,134.875,131.75,131.875,89574400,5.562739
|
|
1996-09-27,132.50,135.25,131.25,134.375,98372800,5.668194
|
|
1996-09-26,135.75,136.125,131.75,132.00,92604800,5.568012
|
|
1996-09-25,137.50,137.875,135.375,135.625,44067200,5.720921
|
|
1996-09-24,137.50,138.375,136.125,136.875,72520000,5.773649
|
|
1996-09-23,137.625,138.125,136.25,137.75,46385600,5.810558
|
|
1996-09-20,137.00,138.625,135.875,138.125,104849600,5.826376
|
|
1996-09-19,136.50,138.25,135.75,137.75,75912000,5.810558
|
|
1996-09-18,134.00,137.875,133.25,136.50,86049600,5.757831
|
|
1996-09-17,132.875,134.625,132.25,133.875,75624000,5.647103
|
|
1996-09-16,131.125,133.125,131.00,131.50,62409600,5.546921
|
|
1996-09-13,129.625,131.375,128.875,131.00,80137600,5.52583
|
|
1996-09-12,125.50,129.50,125.1875,128.625,95944000,5.425648
|
|
1996-09-11,123.9375,125.50,123.625,125.125,36387200,5.278011
|
|
1996-09-10,124.75,125.125,123.625,124.375,38904000,5.246375
|
|
1996-09-09,122.50,125.00,122.25,124.875,41747200,5.267466
|
|
1996-09-06,122.00,122.75,121.625,122.50,41921600,5.167284
|
|
1996-09-05,122.75,122.75,121.50,121.50,40372800,5.125102
|
|
1996-09-04,123.375,123.625,122.9375,123.375,27126400,5.204193
|
|
1996-09-03,122.00,123.375,120.625,123.375,48524800,5.204193
|
|
1996-08-30,124.25,124.25,122.50,122.50,28088000,5.167284
|
|
1996-08-29,125.25,125.25,123.625,124.125,34182400,5.235829
|
|
1996-08-28,125.00,125.75,124.875,125.625,32070400,5.299102
|
|
1996-08-27,123.125,124.75,123.00,124.75,28038400,5.262193
|
|
1996-08-26,123.375,123.75,122.75,122.875,31944000,5.183102
|
|
1996-08-23,124.875,125.00,123.25,123.25,44006400,5.19892
|
|
1996-08-22,124.125,125.125,123.50,125.00,50236800,5.272739
|
|
1996-08-21,122.50,123.50,121.75,123.50,49345600,5.209466
|
|
1996-08-20,123.75,124.125,123.25,123.375,25678400,5.204193
|
|
1996-08-19,123.875,124.125,122.25,123.50,43131200,5.209466
|
|
1996-08-16,125.125,125.25,123.75,124.25,47598400,5.241102
|
|
1996-08-15,124.75,125.75,124.375,125.125,35556800,5.278011
|
|
1996-08-14,123.875,125.125,123.75,124.875,52032000,5.267466
|
|
1996-08-13,125.00,125.875,123.375,123.50,72508800,5.209466
|
|
1996-08-12,124.25,126.125,124.00,125.25,66187200,5.283284
|
|
1996-08-09,124.75,125.50,123.875,124.50,44313600,5.251648
|
|
1996-08-08,124.125,125.875,123.75,125.25,54379200,5.283284
|
|
1996-08-07,124.375,125.125,122.875,124.75,76790400,5.262193
|
|
1996-08-06,121.625,124.125,120.875,124.00,67388800,5.230557
|
|
1996-08-05,123.50,123.75,121.25,121.75,55072000,5.135647
|
|
1996-08-02,122.125,123.875,120.625,123.375,109289600,5.204193
|
|
1996-08-01,117.875,120.875,117.375,120.625,96025600,5.088193
|
|
1996-07-31,119.00,119.625,117.625,117.875,56320000,4.972193
|
|
1996-07-30,117.875,118.75,116.125,118.625,66976000,5.003829
|
|
1996-07-29,119.25,119.875,116.75,116.875,56748800,4.930011
|
|
1996-07-26,119.50,119.50,118.25,119.125,59304000,5.02492
|
|
1996-07-25,116.00,118.75,115.125,118.50,100920000,4.998556
|
|
1996-07-24,109.50,115.75,109.50,114.75,192225600,4.840374
|
|
1996-07-23,120.00,120.00,110.25,112.125,257678400,4.729647
|
|
1996-07-22,121.015602,121.50,117.875,119.75,144475200,5.051284
|
|
1996-07-19,117.75,121.625,117.75,120.984299,99208000,5.103349
|
|
1996-07-18,117.25,120.00,115.875,119.875,98537600,5.056556
|
|
1996-07-17,117.75,118.125,115.625,117.125,126208000,4.940556
|
|
1996-07-16,110.25,115.625,107.50,115.375,182100800,4.866738
|
|
1996-07-15,112.375,113.75,109.875,110.625,111832000,4.666374
|
|
1996-07-12,115.1875,115.1875,110.484299,112.375,139478400,4.740192
|
|
1996-07-11,118.25,118.375,113.75,114.50,140915200,4.829829
|
|
1996-07-10,120.00,120.00,118.125,119.50,77980800,5.040738
|
|
1996-07-09,120.875,121.375,120.00,120.00,35571200,5.061829
|
|
1996-07-08,118.50,120.75,118.125,120.3125,64432000,5.075011
|
|
1996-07-05,120.125,120.125,118.375,118.375,35331200,4.993283
|
|
1996-07-03,121.625,122.875,120.625,121.125,44243200,5.109284
|
|
1996-07-02,122.375,122.625,121.25,121.625,38548800,5.130375
|
|
1996-07-01,120.25,122.50,120.125,122.3125,47862400,5.159375
|
|
1996-06-28,120.50,121.00,119.125,120.125,52000000,5.067102
|
|
1996-06-27,120.50,121.00,119.00,119.9375,77582400,5.059193
|
|
1996-06-26,121.875,122.00,119.00,120.50,71457600,5.08292
|
|
1996-06-25,124.25,124.25,121.375,122.00,41145600,5.146193
|
|
1996-06-24,124.00,125.125,123.00,124.125,48102400,5.235829
|
|
1996-06-21,122.375,124.125,121.50,123.875,56806400,5.225284
|
|
1996-06-20,122.00,122.484299,119.00,121.75,102228800,5.135647
|
|
1996-06-19,122.50,123.125,121.375,121.75,73409600,5.135647
|
|
1996-06-18,124.50,124.50,122.00,122.375,74585600,5.162011
|
|
1996-06-17,123.125,125.00,122.375,124.625,57499200,5.25692
|
|
1996-06-14,124.75,125.00,122.875,123.00,55944000,5.188375
|
|
1996-06-13,125.125,125.875,123.75,124.625,62577600,5.25692
|
|
1996-06-12,122.875,125.375,122.75,125.00,88844800,5.272739
|
|
1996-06-11,120.75,123.25,120.625,122.125,65259200,5.151466
|
|
1996-06-10,121.00,121.25,119.984299,120.625,45819200,5.088193
|
|
1996-06-07,117.625,121.25,117.625,121.25,70198400,5.114556
|
|
1996-06-06,121.75,123.00,119.75,119.8125,88136000,5.05392
|
|
1996-06-05,118.00,121.25,117.875,120.875,50968000,5.098738
|
|
1996-06-04,118.625,118.875,116.25,117.875,65852800,4.972193
|
|
1996-06-03,118.75,119.50,118.125,118.375,31684800,4.993283
|
|
1996-05-31,118.5625,119.375,118.00,118.75,40259200,5.009102
|
|
1996-05-30,117.25,118.25,116.625,118.25,33824000,4.988011
|
|
1996-05-29,117.375,118.25,116.625,117.125,33569600,4.940556
|
|
1996-05-28,118.75,119.140602,117.125,117.25,43376000,4.945829
|
|
1996-05-24,118.50,119.00,118.25,118.50,26443200,4.998556
|
|
1996-05-23,116.875,119.125,116.875,118.50,51976000,4.998556
|
|
1996-05-22,115.00,117.25,114.625,116.875,45646400,4.930011
|
|
1996-05-21,116.75,116.875,115.125,115.125,42113600,4.856192
|
|
1996-05-20,117.375,117.875,116.625,116.75,38457600,4.924738
|
|
1996-05-17,117.875,118.00,116.375,117.00,35392000,4.935283
|
|
1996-05-16,116.00,117.375,115.625,117.125,67092800,4.940556
|
|
1996-05-15,119.00,119.75,117.375,117.625,56323200,4.961647
|
|
1996-05-14,119.25,120.00,118.234299,119.00,76832000,5.019647
|
|
1996-05-13,115.00,118.875,115.00,118.625,95606400,5.003829
|
|
1996-05-10,114.375,115.140602,114.125,114.875,43913600,4.845647
|
|
1996-05-09,114.25,115.125,113.25,113.50,47776000,4.787647
|
|
1996-05-08,112.875,114.375,110.75,114.25,77851200,4.819283
|
|
1996-05-07,111.625,113.50,111.625,113.125,47366400,4.771828
|
|
1996-05-06,111.00,112.375,109.625,111.75,75852800,4.713828
|
|
1996-05-03,112.50,114.50,110.125,110.875,75300800,4.676919
|
|
1996-05-02,115.125,115.25,111.125,111.625,87340800,4.708556
|
|
1996-05-01,112.875,115.25,112.625,115.125,65014400,4.856192
|
|
1996-04-30,112.625,113.25,111.875,113.25,28441600,4.777101
|
|
1996-04-29,113.375,113.50,112.00,112.625,34267200,4.750738
|
|
1996-04-26,112.75,113.875,112.375,113.50,54296000,4.787647
|
|
1996-04-25,111.50,113.75,110.25,112.75,63896000,4.75601
|
|
1996-04-24,113.00,113.125,111.25,111.50,69251200,4.703283
|
|
1996-04-23,112.75,113.25,111.375,112.625,57139200,4.750738
|
|
1996-04-22,110.50,113.375,110.25,112.75,92758400,4.75601
|
|
1996-04-19,111.625,112.125,109.50,109.75,169492800,4.629465
|
|
1996-04-18,106.00,109.25,105.50,109.00,133958400,4.597828
|
|
1996-04-17,105.25,106.00,104.3125,105.9375,62630400,4.468646
|
|
1996-04-16,104.25,105.50,104.00,105.25,80116800,4.439646
|
|
1996-04-15,101.00,103.625,101.00,103.515602,50102400,4.366486
|
|
1996-04-12,101.125,101.625,100.50,101.125,33737600,4.265646
|
|
1996-04-11,101.50,102.375,99.625,101.125,62465600,4.265646
|
|
1996-04-10,101.50,103.00,101.25,101.625,51910400,4.286737
|
|
1996-04-09,104.00,104.00,101.50,101.625,66942400,4.286737
|
|
1996-04-08,102.50,103.875,101.875,103.75,73753600,4.376373
|
|
1996-04-04,104.625,104.875,103.50,104.375,28961600,4.402737
|
|
1996-04-03,104.125,105.125,103.375,104.50,46072000,4.408009
|
|
1996-04-02,102.75,105.00,102.625,104.625,54396800,4.413282
|
|
1996-04-01,103.140602,103.50,102.125,102.75,31692800,4.334191
|
|
1996-03-29,102.375,104.125,102.125,103.125,53508800,4.350009
|
|
1996-03-28,101.875,103.50,101.125,102.25,54955200,4.3131
|
|
1996-03-27,103.25,104.00,101.125,102.50,52729600,4.323646
|
|
1996-03-26,99.375,102.875,98.75,102.75,79899200,4.334191
|
|
1996-03-25,101.50,102.375,98.8125,99.875,63379200,4.212918
|
|
1996-03-22,101.125,101.4375,99.75,101.125,48046400,4.265646
|
|
1996-03-21,104.25,104.375,100.50,100.75,66313600,4.249827
|
|
1996-03-20,106.25,106.625,103.734299,104.625,92944000,4.413282
|
|
1996-03-19,106.375,107.0625,104.75,106.875,92491200,4.508192
|
|
1996-03-18,102.375,105.875,102.375,105.25,119472000,4.439646
|
|
1996-03-15,100.00,103.125,99.625,102.375,121721600,4.318373
|
|
1996-03-14,101.125,101.875,99.625,99.625,60640000,4.202373
|
|
1996-03-13,98.234299,101.00,97.75,100.875,156710400,4.2551
|
|
1996-03-12,96.25,96.625,94.75,95.75,76888000,4.038918
|
|
1996-03-11,95.125,96.625,95.125,96.50,74592000,4.070554
|
|
1996-03-08,95.50,97.50,94.75,95.125,108524800,4.012554
|
|
1996-03-07,97.125,97.625,96.625,97.3125,44291200,4.104827
|
|
1996-03-06,98.25,98.875,97.00,97.00,44256000,4.091645
|
|
1996-03-05,96.00,98.265602,95.75,98.125,57369600,4.1391
|
|
1996-03-04,96.00,97.375,95.50,96.25,72564800,4.060009
|
|
1996-03-01,98.375,98.625,94.625,95.50,157652800,4.028372
|
|
1996-02-29,99.00,100.125,98.5625,98.6875,61723200,4.162827
|
|
1996-02-28,100.75,102.00,99.875,100.125,60051200,4.223464
|
|
1996-02-27,100.75,100.8125,99.734299,100.125,60958400,4.223464
|
|
1996-02-26,103.00,103.25,100.50,100.625,63696000,4.244555
|
|
1996-02-23,102.625,103.625,101.875,103.50,102640000,4.365828
|
|
1996-02-22,100.00,102.625,100.00,102.50,106500800,4.323646
|
|
1996-02-21,97.75,100.125,97.50,99.875,80046400,4.212918
|
|
1996-02-20,97.25,98.50,96.875,97.75,64182400,4.123282
|
|
1996-02-16,98.75,99.25,97.875,97.875,62206400,4.128554
|
|
1996-02-15,98.50,99.125,97.75,98.50,52195200,4.154918
|
|
1996-02-14,100.125,100.125,98.375,98.75,80212800,4.165464
|
|
1996-02-13,97.75,100.25,97.50,99.625,114513600,4.202373
|
|
1996-02-12,99.75,101.125,99.125,99.50,87779200,4.1971
|
|
1996-02-09,98.75,100.25,98.50,100.125,122832000,4.223464
|
|
1996-02-08,96.625,99.50,95.50,98.875,103924800,4.170736
|
|
1996-02-07,96.00,97.125,95.484299,96.875,65555200,4.086372
|
|
1996-02-06,96.50,97.50,95.625,96.50,98158400,4.070554
|
|
1996-02-05,92.75,97.25,92.75,97.125,126480000,4.096918
|
|
1996-02-02,94.00,94.125,92.125,93.00,44686400,3.922918
|
|
1996-02-01,92.25,94.25,92.00,94.125,78587200,3.970372
|
|
1996-01-31,90.75,92.625,90.125,92.50,68774400,3.901827
|
|
1996-01-30,90.875,91.375,90.625,90.8125,45120000,3.830645
|
|
1996-01-29,90.75,91.25,89.359299,90.375,39587200,3.81219
|
|
1996-01-26,89.125,90.875,89.00,90.50,50881600,3.817463
|
|
1996-01-25,91.375,91.625,89.00,89.375,59881600,3.770008
|
|
1996-01-24,89.875,92.50,89.50,91.25,92217600,3.849099
|
|
1996-01-23,91.375,91.75,89.25,89.50,66473600,3.775281
|
|
1996-01-22,91.625,92.75,90.875,92.00,82643200,3.880736
|
|
1996-01-19,90.25,93.25,89.625,91.875,227440000,3.875463
|
|
1996-01-18,85.50,88.875,85.00,87.625,121331200,3.69619
|
|
1996-01-17,84.75,87.50,84.625,84.875,143078400,3.58019
|
|
1996-01-16,83.625,86.484299,83.25,86.375,122006400,3.643462
|
|
1996-01-15,85.875,85.875,81.875,82.50,84572800,3.480007
|
|
1996-01-12,86.50,86.875,83.875,85.75,80544000,3.617099
|
|
1996-01-11,83.50,86.875,83.125,86.625,116617600,3.654008
|
|
1996-01-10,80.50,83.25,80.484299,82.375,181571200,3.474735
|
|
1996-01-09,86.00,86.00,79.875,80.1875,177424000,3.382462
|
|
1996-01-08,86.50,87.625,86.125,86.25,11377600,3.63819
|
|
1996-01-05,86.25,87.625,86.125,86.375,62083200,3.643462
|
|
1996-01-04,87.25,87.50,84.875,87.375,102353600,3.685644
|
|
1996-01-03,89.125,90.125,86.75,86.875,62857600,3.664553
|
|
1996-01-02,87.875,89.75,87.375,89.75,57779200,3.785826
|
|
1995-12-29,87.25,88.75,86.25,87.75,52342400,3.701463
|
|
1995-12-28,88.25,88.50,87.25,87.375,49777600,3.685644
|
|
1995-12-27,90.375,90.625,88.375,88.875,40539200,3.748917
|
|
1995-12-26,90.25,91.25,89.875,90.25,34707200,3.806917
|
|
1995-12-22,90.125,90.875,89.125,90.50,36057600,3.817463
|
|
1995-12-21,87.75,90.00,87.375,90.00,60593600,3.796372
|
|
1995-12-20,91.125,91.375,87.00,87.125,84980800,3.675099
|
|
1995-12-19,87.375,91.015602,87.375,90.875,84340800,3.833281
|
|
1995-12-18,88.375,89.00,85.375,87.00,99460800,3.669826
|
|
1995-12-15,89.125,89.75,87.25,88.375,115470400,3.727826
|
|
1995-12-14,92.25,93.50,88.625,88.75,92822400,3.743644
|
|
1995-12-13,91.125,92.125,90.50,91.75,39577600,3.87019
|
|
1995-12-12,93.00,93.125,91.125,91.375,44739200,3.854372
|
|
1995-12-11,94.50,94.75,93.00,93.125,61924800,3.92819
|
|
1995-12-08,92.625,94.625,92.234299,94.50,147041600,3.98619
|
|
1995-12-07,91.125,92.00,88.859299,90.50,132876800,3.817463
|
|
1995-12-06,86.125,91.00,86.00,90.625,145272000,3.822736
|
|
1995-12-05,87.875,88.125,85.125,86.00,104528000,3.627644
|
|
1995-12-04,86.125,89.625,85.25,87.875,130436800,3.706735
|
|
1995-12-01,87.125,87.875,85.875,86.25,96124800,3.63819
|
|
1995-11-30,89.50,89.75,86.875,87.125,93512000,3.675099
|
|
1995-11-29,91.875,92.50,89.25,89.75,91067200,3.785826
|
|
1995-11-28,87.00,91.50,86.50,91.50,86537600,3.859645
|
|
1995-11-27,88.625,89.50,87.140602,87.25,79100800,3.680372
|
|
1995-11-24,87.625,88.25,87.375,88.00,15014400,3.712008
|
|
1995-11-22,88.375,89.50,87.25,87.375,65428800,3.685644
|
|
1995-11-21,85.875,88.75,84.25,88.00,130163200,3.712008
|
|
1995-11-20,88.375,89.375,85.75,86.00,115296000,3.627644
|
|
1995-11-17,90.00,90.625,87.375,87.375,143803200,3.685644
|
|
1995-11-16,90.50,91.843697,89.625,89.875,195126400,3.791099
|
|
1995-11-15,94.375,94.625,91.875,94.00,108686400,3.965099
|
|
1995-11-14,95.875,96.00,93.875,94.00,75657600,3.965099
|
|
1995-11-13,96.625,97.25,96.0625,96.3125,59003200,4.062645
|
|
1995-11-10,98.50,99.00,96.609299,96.875,60819200,4.086372
|
|
1995-11-09,96.50,99.015602,96.00,99.00,99814400,4.176009
|
|
1995-11-08,93.875,95.50,93.375,95.25,71280000,4.017827
|
|
1995-11-07,96.50,97.375,92.875,93.00,115921600,3.922918
|
|
1995-11-06,97.00,98.875,96.875,97.375,87729600,4.107463
|
|
1995-11-03,100.00,100.125,98.75,99.50,40635200,4.1971
|
|
1995-11-02,98.625,100.375,98.25,100.00,63504000,4.218191
|
|
1995-11-01,100.125,101.00,98.25,98.375,72819200,4.149645
|
|
1995-10-31,103.00,103.375,99.75,100.00,91958400,4.218191
|
|
1995-10-30,99.25,103.375,98.50,102.75,125464000,4.334191
|
|
1995-10-27,97.50,100.140602,97.375,100.00,130683200,4.218191
|
|
1995-10-26,95.75,98.125,95.375,98.00,82841600,4.133827
|
|
1995-10-25,97.625,97.75,95.875,95.875,60211200,4.044191
|
|
1995-10-24,96.375,98.125,96.375,97.50,68681600,4.112736
|
|
1995-10-23,95.00,97.125,94.50,96.375,93473600,4.065281
|
|
1995-10-20,96.50,96.875,94.875,95.50,79984000,4.028372
|
|
1995-10-19,95.25,97.00,94.75,96.75,95840000,4.0811
|
|
1995-10-18,98.25,98.625,94.875,95.625,294329600,4.033645
|
|
1995-10-17,87.25,91.50,86.75,91.125,123140800,3.843826
|
|
1995-10-16,85.75,87.375,85.50,86.75,61067200,3.659281
|
|
1995-10-13,88.50,88.75,86.00,86.25,68644800,3.63819
|
|
1995-10-12,87.00,88.125,86.625,87.625,78700800,3.69619
|
|
1995-10-11,85.875,87.375,85.00,86.625,107009600,3.654008
|
|
1995-10-10,81.25,84.125,80.375,83.75,157644800,3.532735
|
|
1995-10-09,84.875,85.75,82.75,83.125,108614400,3.506371
|
|
1995-10-06,87.50,89.00,85.50,85.875,76616000,3.622371
|
|
1995-10-05,86.00,87.50,85.00,87.50,101289600,3.690917
|
|
1995-10-04,88.125,88.125,85.50,86.125,73473600,3.632917
|
|
1995-10-03,88.125,89.25,87.25,88.875,80736000,3.748917
|
|
1995-10-02,90.50,90.875,88.125,88.25,67731200,3.722553
|
|
1995-09-29,91.625,92.75,90.0625,90.50,95158400,3.817463
|
|
1995-09-28,89.00,91.50,88.875,91.50,105510400,3.859645
|
|
1995-09-27,88.00,88.75,83.375,88.625,140756800,3.738372
|
|
1995-09-26,90.375,91.875,88.125,88.25,76548800,3.722553
|
|
1995-09-25,90.50,90.625,88.50,90.234299,57878400,3.806255
|
|
1995-09-22,89.875,90.75,89.00,89.75,99899200,3.785826
|
|
1995-09-21,91.25,93.0625,90.50,90.625,83836800,3.822736
|
|
1995-09-20,93.50,94.625,92.625,93.125,44652800,3.92819
|
|
1995-09-19,92.00,94.50,91.50,93.3125,58011200,3.936099
|
|
1995-09-18,93.25,93.375,90.875,92.00,76827200,3.880736
|
|
1995-09-15,94.75,95.375,92.50,93.4375,88316800,3.941372
|
|
1995-09-14,96.125,96.50,94.75,94.875,54230400,4.002009
|
|
1995-09-13,96.125,97.00,95.125,96.125,61208000,4.054736
|
|
1995-09-12,97.75,97.75,95.625,96.25,71155200,4.060009
|
|
1995-09-11,95.375,97.875,95.00,97.625,77408000,4.118009
|
|
1995-09-08,93.75,95.625,93.25,95.50,64417600,4.028372
|
|
1995-09-07,94.25,96.625,93.25,94.625,93932800,3.991463
|
|
1995-09-06,95.25,96.50,93.00,93.50,100265600,3.944008
|
|
1995-09-05,90.875,95.125,90.25,95.00,92052800,4.007281
|
|
1995-09-01,91.75,92.00,89.375,89.75,80262400,3.785826
|
|
1995-08-31,93.375,94.00,91.50,92.50,38764800,3.901827
|
|
1995-08-30,92.875,93.75,91.50,93.25,79499200,3.933463
|
|
1995-08-29,90.125,91.875,87.00,91.875,163929600,3.875463
|
|
1995-08-28,94.375,94.375,89.875,90.0625,112622400,3.799008
|
|
1995-08-25,96.375,96.75,94.375,94.375,73489600,3.980918
|
|
1995-08-24,98.125,98.125,95.50,96.125,95275200,4.054736
|
|
1995-08-23,100.00,100.50,97.50,97.875,111188800,4.128554
|
|
1995-08-22,95.125,99.375,94.375,99.3125,94320000,4.189191
|
|
1995-08-21,97.50,98.25,94.375,94.50,110491200,3.98619
|
|
1995-08-18,99.6875,99.75,97.00,97.125,77502400,4.096918
|
|
1995-08-17,98.875,100.75,98.640602,99.125,74564800,4.181282
|
|
1995-08-16,98.375,98.875,97.125,98.75,38118400,4.165464
|
|
1995-08-15,99.25,99.375,96.875,98.375,63267200,4.149645
|
|
1995-08-14,96.875,99.25,95.75,98.75,88872000,4.165464
|
|
1995-08-11,94.75,96.625,92.125,96.50,97195200,4.070554
|
|
1995-08-10,97.00,97.125,93.875,94.125,71883200,3.970372
|
|
1995-08-09,97.75,98.125,96.00,96.50,144384000,4.070554
|
|
1995-08-08,94.125,94.875,93.375,93.50,43913600,3.944008
|
|
1995-08-07,94.50,95.50,91.75,93.625,64273600,3.949281
|
|
1995-08-04,91.375,93.875,91.25,93.875,77705600,3.959827
|
|
1995-08-03,88.00,91.375,87.50,91.125,113536000,3.843826
|
|
1995-08-02,91.00,92.625,88.00,89.00,129804800,3.75419
|
|
1995-08-01,90.75,90.890602,87.875,89.50,166144000,3.775281
|
|
1995-07-31,93.125,93.50,90.00,90.50,101435200,3.817463
|
|
1995-07-28,96.00,96.00,92.00,92.625,158468800,3.907099
|
|
1995-07-27,96.50,97.625,96.25,96.50,52916800,4.070554
|
|
1995-07-26,97.625,98.125,94.875,96.00,77470400,4.049463
|
|
1995-07-25,95.50,97.625,95.00,96.375,109422400,4.065281
|
|
1995-07-24,92.625,93.75,92.125,93.625,94811200,3.949281
|
|
1995-07-21,94.00,96.00,91.75,92.00,169257600,3.880736
|
|
1995-07-20,95.25,97.375,94.00,96.125,177848000,4.054736
|
|
1995-07-19,97.00,98.75,88.50,94.50,305092800,3.98619
|
|
1995-07-18,107.00,107.125,101.25,101.875,289624000,4.297282
|
|
1995-07-17,107.75,109.25,106.50,109.00,155830400,4.597828
|
|
1995-07-14,98.25,103.625,98.00,103.625,89905600,4.3711
|
|
1995-07-13,100.125,101.50,98.125,100.125,84811200,4.223464
|
|
1995-07-12,96.75,100.00,96.75,99.875,94675200,4.212918
|
|
1995-07-11,99.00,99.125,96.50,96.50,78227200,4.070554
|
|
1995-07-10,96.00,99.75,95.75,98.875,111982400,4.170736
|
|
1995-07-07,92.875,95.625,92.75,95.625,66699200,4.033645
|
|
1995-07-06,90.625,93.00,90.375,92.75,47070400,3.912372
|
|
1995-07-05,91.625,92.00,90.375,90.6875,48547200,3.825372
|
|
1995-07-03,90.875,91.125,90.375,90.9375,16763200,3.835917
|
|
1995-06-30,89.625,91.00,89.625,90.375,53342400,3.81219
|
|
1995-06-29,88.00,89.75,88.00,89.375,57643200,3.770008
|
|
1995-06-28,86.75,89.00,84.875,87.875,107286400,3.706735
|
|
1995-06-27,89.50,90.50,86.75,86.875,66004800,3.664553
|
|
1995-06-26,91.00,91.125,89.50,89.75,41048000,3.785826
|
|
1995-06-23,90.75,92.1875,90.25,91.125,46356800,3.843826
|
|
1995-06-22,90.625,92.00,90.625,91.875,46296000,3.875463
|
|
1995-06-21,91.875,92.375,90.00,90.50,57224000,3.817463
|
|
1995-06-20,90.375,91.375,89.75,91.375,56670400,3.854372
|
|
1995-06-19,87.25,89.890602,86.875,89.8125,78982400,3.788463
|
|
1995-06-16,85.00,87.50,84.875,87.00,92278400,3.669826
|
|
1995-06-15,84.00,85.00,83.875,84.875,43912000,3.58019
|
|
1995-06-14,83.375,84.125,82.75,83.8125,43096000,3.535371
|
|
1995-06-13,84.125,84.75,83.375,83.875,37691200,3.538008
|
|
1995-06-12,84.625,84.75,83.25,83.75,45832000,3.532735
|
|
1995-06-09,83.75,85.875,82.625,84.875,81214400,3.58019
|
|
1995-06-08,84.125,84.625,83.625,84.125,29320000,3.548553
|
|
1995-06-07,82.875,84.75,82.125,84.00,64590400,3.54328
|
|
1995-06-06,84.875,86.015602,83.125,83.125,49036800,3.506371
|
|
1995-06-05,82.625,85.375,81.75,84.75,55852800,3.574917
|
|
1995-06-02,83.75,84.125,82.625,83.125,55556800,3.506371
|
|
1995-06-01,85.00,85.625,83.875,84.125,61153600,3.548553
|
|
1995-05-31,83.25,84.75,81.00,84.6875,119756800,3.57228
|
|
1995-05-30,88.00,88.375,82.625,83.00,99612800,3.501098
|
|
1995-05-26,89.1875,89.25,87.00,87.50,52934400,3.690917
|
|
1995-05-25,87.875,89.375,87.125,89.25,43440000,3.764735
|
|
1995-05-24,89.125,89.50,87.00,87.50,68684800,3.690917
|
|
1995-05-23,87.50,88.50,86.031197,88.50,55516800,3.733099
|
|
1995-05-22,85.375,87.50,84.00,87.25,91382400,3.680372
|
|
1995-05-19,84.25,85.50,84.00,85.375,45190400,3.60128
|
|
1995-05-18,85.625,86.75,84.625,84.625,58326400,3.569644
|
|
1995-05-17,85.25,86.875,85.125,86.00,66515200,3.627644
|
|
1995-05-16,81.50,85.015602,81.50,84.875,86708800,3.58019
|
|
1995-05-15,80.625,82.00,79.875,81.3125,35232000,3.429916
|
|
1995-05-12,81.375,82.25,80.375,80.75,36192000,3.406189
|
|
1995-05-11,79.125,81.50,79.00,81.375,38673600,3.432553
|
|
1995-05-10,80.125,80.375,78.875,79.25,38688000,3.342916
|
|
1995-05-09,80.00,80.375,79.125,79.8125,36748800,3.366644
|
|
1995-05-08,79.875,80.375,79.125,79.875,43988800,3.36928
|
|
1995-05-05,81.375,81.625,79.875,80.00,43707200,3.374553
|
|
1995-05-04,81.50,83.25,81.00,81.50,66524800,3.437826
|
|
1995-05-03,80.25,81.00,80.25,80.875,61566400,3.411462
|
|
1995-05-02,82.125,82.25,79.50,79.5625,78099200,3.356098
|
|
1995-05-01,81.875,83.75,81.75,82.125,65550400,3.464189
|
|
1995-04-28,78.875,82.125,78.625,81.75,92104000,3.448371
|
|
1995-04-27,79.625,80.50,76.375,78.625,128844800,3.316553
|
|
1995-04-26,79.75,80.25,79.125,79.625,44305600,3.358735
|
|
1995-04-25,77.625,80.125,77.625,80.00,69371200,3.374553
|
|
1995-04-24,75.375,77.765602,75.125,77.75,68089600,3.279643
|
|
1995-04-21,75.625,75.875,74.875,75.00,53555200,3.163643
|
|
1995-04-20,76.50,76.875,74.00,75.25,83913600,3.174189
|
|
1995-04-19,76.625,77.00,75.50,76.125,59163200,3.211098
|
|
1995-04-18,77.375,77.50,76.00,76.75,75609600,3.237462
|
|
1995-04-17,75.50,78.125,75.50,77.375,187913600,3.263825
|
|
1995-04-13,71.75,72.50,71.125,72.50,32814400,3.058188
|
|
1995-04-12,72.125,73.25,70.75,71.625,40430400,3.021279
|
|
1995-04-11,71.625,72.140602,71.125,72.125,43624000,3.04237
|
|
1995-04-10,69.50,71.25,69.375,70.9375,43169600,2.992279
|
|
1995-04-07,70.25,70.75,69.50,69.625,43148800,2.936915
|
|
1995-04-06,70.625,70.875,69.4375,70.00,35414400,2.952734
|
|
1995-04-05,69.875,70.625,68.75,70.625,65792000,2.979097
|
|
1995-04-04,70.25,71.50,69.75,69.875,66689600,2.947461
|
|
1995-04-03,71.00,71.375,69.50,70.00,65617600,2.952734
|
|
1995-03-31,71.75,72.125,70.50,71.125,63080000,3.000188
|
|
1995-03-30,72.50,72.75,70.375,72.125,75011200,3.04237
|
|
1995-03-29,73.625,74.00,72.0625,72.25,65763200,3.047643
|
|
1995-03-28,72.875,74.00,72.875,73.625,47603200,3.105643
|
|
1995-03-27,72.75,73.875,72.625,73.00,61008000,3.079279
|
|
1995-03-24,73.25,74.125,73.125,73.875,65683200,3.116189
|
|
1995-03-23,71.375,73.25,71.25,72.75,105286400,3.068734
|
|
1995-03-22,70.50,71.00,69.875,70.9375,52464000,2.992279
|
|
1995-03-21,71.25,71.50,70.375,70.4375,74772800,2.971188
|
|
1995-03-20,70.125,71.50,70.00,71.125,37772800,3.000188
|
|
1995-03-17,70.50,71.75,69.875,69.9375,59868800,2.950097
|
|
1995-03-16,70.00,70.50,69.625,70.125,47510400,2.958006
|
|
1995-03-15,71.75,71.875,70.375,70.50,57294400,2.973825
|
|
1995-03-14,69.375,72.00,69.25,71.75,78643200,3.026552
|
|
1995-03-13,68.625,69.6875,68.25,69.00,34550400,2.910552
|
|
1995-03-10,67.875,68.75,66.50,68.5625,44324800,2.892097
|
|
1995-03-09,68.50,68.75,66.875,67.875,58238400,2.863097
|
|
1995-03-08,65.75,68.625,65.75,68.50,140096000,2.889461
|
|
1995-03-07,64.375,66.015602,64.25,65.343697,91750400,2.756322
|
|
1995-03-06,63.25,64.375,62.875,64.3125,45156800,2.712824
|
|
1995-03-03,63.625,63.875,63.125,63.625,31776000,2.683824
|
|
1995-03-02,63.25,63.75,63.125,63.75,26038400,2.689097
|
|
1995-03-01,63.125,64.00,62.75,63.25,52032000,2.668006
|
|
1995-02-28,61.875,63.25,61.75,63.00,52544000,2.65746
|
|
1995-02-27,61.375,62.00,61.125,61.75,28592000,2.604733
|
|
1995-02-24,61.375,61.875,61.25,61.25,34177600,2.583642
|
|
1995-02-23,61.25,62.125,61.00,61.625,59939200,2.59946
|
|
1995-02-22,59.75,62.00,59.625,61.50,60902400,2.594187
|
|
1995-02-21,60.50,60.75,59.50,59.75,55392000,2.520369
|
|
1995-02-17,60.75,60.875,60.25,60.375,37824000,2.546733
|
|
1995-02-16,60.875,61.125,60.25,60.875,56744000,2.567824
|
|
1995-02-15,60.125,61.375,59.625,60.75,147001600,2.562551
|
|
1995-02-14,62.125,62.25,61.50,61.875,31121600,2.610006
|
|
1995-02-13,62.00,62.75,61.625,62.00,38160000,2.615278
|
|
1995-02-10,62.00,62.625,61.50,62.00,49862400,2.615278
|
|
1995-02-09,62.125,62.50,61.75,61.875,42398400,2.610006
|
|
1995-02-08,61.25,62.00,61.00,61.875,49150400,2.610006
|
|
1995-02-07,60.75,61.125,60.625,61.00,33152000,2.573096
|
|
1995-02-06,60.125,61.125,60.125,60.875,48345600,2.567824
|
|
1995-02-03,59.50,60.50,59.25,60.125,60332800,2.536187
|
|
1995-02-02,58.75,59.375,58.375,59.00,46312000,2.488733
|
|
1995-02-01,59.375,60.75,58.984299,59.125,66705600,2.494005
|
|
1995-01-31,59.125,59.75,58.25,59.375,59945600,2.504551
|
|
1995-01-30,60.125,60.125,58.875,59.00,55164800,2.488733
|
|
1995-01-27,60.125,60.25,59.75,59.875,58376000,2.525642
|
|
1995-01-26,60.875,61.00,59.75,59.875,80836800,2.525642
|
|
1995-01-25,61.625,62.25,61.00,61.75,52459200,2.604733
|
|
1995-01-24,63.00,63.125,62.00,62.015598,36739200,2.615936
|
|
1995-01-23,61.00,63.00,60.50,62.8125,53843200,2.649551
|
|
1995-01-20,62.875,63.50,61.25,61.625,82388800,2.59946
|
|
1995-01-19,64.50,65.00,63.4375,63.50,67108800,2.678551
|
|
1995-01-18,64.875,65.25,64.25,65.0625,50504000,2.74446
|
|
1995-01-17,64.75,65.125,64.375,64.625,73932800,2.726006
|
|
1995-01-16,63.25,64.50,63.00,64.125,74648000,2.704915
|
|
1995-01-13,62.00,63.00,61.875,62.75,41307200,2.646915
|
|
1995-01-12,61.25,62.125,61.00,61.25,26996800,2.583642
|
|
1995-01-11,61.125,61.75,60.75,61.375,31512000,2.588915
|
|
1995-01-10,60.625,61.50,60.50,61.00,42184000,2.573096
|
|
1995-01-09,60.875,61.00,59.75,60.25,46000000,2.54146
|
|
1995-01-06,59.875,61.25,59.75,60.625,46681600,2.557278
|
|
1995-01-05,60.875,61.00,59.375,59.625,39824000,2.515096
|
|
1995-01-04,60.25,60.75,59.50,60.625,51611200,2.557278
|
|
1995-01-03,61.50,61.50,60.125,60.1875,39545600,2.538824
|
|
1994-12-30,61.875,61.875,61.125,61.125,20686400,2.578369
|
|
1994-12-29,60.875,61.875,60.625,61.8125,23446400,2.607369
|
|
1994-12-28,60.75,61.00,60.00,61.00,34961600,2.573096
|
|
1994-12-27,61.00,61.625,60.625,60.75,20566400,2.562551
|
|
1994-12-23,60.625,61.375,60.375,60.875,19486400,2.567824
|
|
1994-12-22,61.50,62.00,60.25,60.625,57355200,2.557278
|
|
1994-12-21,60.25,61.625,60.125,61.50,69395200,2.594187
|
|
1994-12-20,62.625,62.75,58.75,59.875,253456000,2.525642
|
|
1994-12-19,63.375,63.625,62.50,62.625,31507200,2.641642
|
|
1994-12-16,63.625,64.25,63.203098,63.375,54020800,2.673278
|
|
1994-12-15,63.375,64.125,63.00,63.50,28854400,2.678551
|
|
1994-12-14,62.50,63.625,62.50,63.25,33641600,2.668006
|
|
1994-12-13,63.375,63.50,62.25,62.75,30219200,2.646915
|
|
1994-12-12,63.125,63.50,61.625,63.125,65313600,2.662733
|
|
1994-12-09,62.50,63.25,62.25,63.125,79956800,2.662733
|
|
1994-12-08,63.125,63.75,62.25,62.50,41934400,2.636369
|
|
1994-12-07,63.50,63.875,63.00,63.00,36744000,2.65746
|
|
1994-12-06,63.25,64.125,63.00,63.375,38830400,2.673278
|
|
1994-12-05,63.375,64.25,63.125,63.3125,38166400,2.670642
|
|
1994-12-02,62.75,63.25,62.00,63.25,37715200,2.668006
|
|
1994-12-01,62.625,63.4062,62.50,62.5625,43096000,2.639006
|
|
1994-11-30,64.25,64.25,62.75,62.875,40934400,2.652188
|
|
1994-11-29,63.625,64.375,63.50,64.125,37673600,2.704915
|
|
1994-11-28,62.50,63.50,62.25,63.375,43449600,2.673278
|
|
1994-11-25,61.75,62.375,61.625,62.25,12563200,2.625824
|
|
1994-11-23,61.625,62.0625,61.0625,61.50,87507200,2.594187
|
|
1994-11-22,63.25,63.875,61.875,62.00,56358400,2.615278
|
|
1994-11-21,64.50,64.75,63.375,63.50,35560000,2.678551
|
|
1994-11-18,64.125,64.75,64.00,64.125,25694400,2.704915
|
|
1994-11-17,64.625,64.75,63.875,64.25,33232000,2.710188
|
|
1994-11-16,64.75,64.875,64.50,64.625,30196800,2.726006
|
|
1994-11-15,64.50,65.125,64.25,64.5625,52544000,2.72337
|
|
1994-11-14,62.75,64.50,62.75,64.50,48934400,2.720733
|
|
1994-11-11,62.25,62.6875,60.75,62.25,132899200,2.625824
|
|
1994-11-10,63.50,64.375,63.50,63.6875,24689600,2.68646
|
|
1994-11-09,64.25,64.625,63.125,63.75,60206400,2.689097
|
|
1994-11-08,61.875,63.875,61.6875,63.625,43328000,2.683824
|
|
1994-11-07,61.50,62.00,60.875,61.875,47094400,2.610006
|
|
1994-11-04,62.625,63.125,61.3125,61.50,46947200,2.594187
|
|
1994-11-03,63.00,63.25,62.375,62.625,63441600,2.641642
|
|
1994-11-02,62.75,64.125,62.50,63.00,61408000,2.65746
|
|
1994-11-01,62.75,62.875,62.125,62.75,39624000,2.646915
|
|
1994-10-31,62.25,63.75,62.00,63.00,59932800,2.65746
|
|
1994-10-28,61.625,62.375,61.375,62.125,58414400,2.620551
|
|
1994-10-27,61.125,61.625,60.75,61.625,41238400,2.59946
|
|
1994-10-26,59.875,61.125,59.75,61.00,97904000,2.573096
|
|
1994-10-25,58.75,59.75,58.375,59.6875,44780800,2.517733
|
|
1994-10-24,59.50,59.50,58.375,58.875,57145600,2.48346
|
|
1994-10-21,59.25,59.625,58.375,59.375,67099200,2.504551
|
|
1994-10-20,58.25,59.875,57.875,59.625,136558400,2.515096
|
|
1994-10-19,56.625,58.00,56.25,57.625,59488000,2.430733
|
|
1994-10-18,55.25,56.75,55.0625,56.625,52686400,2.388551
|
|
1994-10-17,56.00,56.25,55.00,55.125,31160000,2.325278
|
|
1994-10-14,57.25,57.375,55.1875,55.9375,99878400,2.359551
|
|
1994-10-13,56.625,57.75,56.625,57.25,63033600,2.414914
|
|
1994-10-12,55.875,56.50,55.75,56.25,27912000,2.372732
|
|
1994-10-11,55.125,56.625,55.125,55.8125,55692800,2.354278
|
|
1994-10-10,54.375,55.375,54.375,54.75,39480000,2.30946
|
|
1994-10-07,54.625,54.875,53.875,54.375,51518400,2.293641
|
|
1994-10-06,55.50,55.875,54.25,54.50,40790400,2.298914
|
|
1994-10-05,54.875,55.875,54.125,55.50,50985600,2.341096
|
|
1994-10-04,56.00,56.125,54.875,55.00,42622400,2.320005
|
|
1994-10-03,56.125,56.375,55.50,55.875,28833600,2.356914
|
|
1994-09-30,56.50,57.50,56.125,56.125,34608000,2.36746
|
|
1994-09-29,56.875,57.25,56.375,56.50,27105600,2.383278
|
|
1994-09-28,56.625,57.50,56.50,57.00,33355200,2.404369
|
|
1994-09-27,55.50,56.50,54.875,56.50,50585600,2.383278
|
|
1994-09-26,56.00,56.00,55.25,55.5625,29921600,2.343732
|
|
1994-09-23,56.875,57.50,56.00,56.00,48371200,2.362187
|
|
1994-09-22,57.25,57.50,56.625,57.00,44320000,2.404369
|
|
1994-09-21,56.3125,57.375,55.00,57.25,82948800,2.414914
|
|
1994-09-20,56.875,57.125,55.9375,56.00,40276800,2.362187
|
|
1994-09-19,57.125,57.25,56.625,56.875,48350400,2.399096
|
|
1994-09-16,58.00,58.125,56.75,56.875,52921600,2.399096
|
|
1994-09-15,57.625,58.25,57.375,58.25,40640000,2.457096
|
|
1994-09-14,57.75,58.125,57.50,57.625,29968000,2.430733
|
|
1994-09-13,56.375,57.875,56.375,57.5625,41134400,2.428096
|
|
1994-09-12,57.125,57.125,55.875,56.125,36238400,2.36746
|
|
1994-09-09,56.125,57.875,55.875,56.875,60800000,2.399096
|
|
1994-09-08,57.00,58.00,57.00,57.9375,28377600,2.443914
|
|
1994-09-07,56.25,57.8125,56.125,56.875,43588800,2.399096
|
|
1994-09-06,55.875,56.25,55.6875,56.00,28804800,2.362187
|
|
1994-09-02,56.50,56.50,55.75,56.00,46964800,2.362187
|
|
1994-09-01,57.00,57.00,55.75,56.125,115568000,2.36746
|
|
1994-08-31,58.375,59.25,57.75,58.125,60968000,2.451823
|
|
1994-08-30,57.00,58.50,56.625,58.375,39851200,2.462369
|
|
1994-08-29,57.375,58.125,57.00,57.0625,56625600,2.407005
|
|
1994-08-26,56.375,57.75,56.25,56.875,60961600,2.399096
|
|
1994-08-25,55.875,56.75,55.75,56.1875,55174400,2.370096
|
|
1994-08-24,55.50,56.00,55.50,55.75,35246400,2.351641
|
|
1994-08-23,54.625,56.375,54.50,55.50,58363200,2.341096
|
|
1994-08-22,55.00,55.00,54.50,54.625,62835200,2.304187
|
|
1994-08-19,55.875,56.00,54.75,54.875,74761600,2.314732
|
|
1994-08-18,55.875,56.375,55.375,55.50,61276800,2.341096
|
|
1994-08-17,55.375,56.25,55.125,55.875,79790400,2.356914
|
|
1994-08-16,54.875,55.125,54.00,54.875,56779200,2.314732
|
|
1994-08-15,55.50,55.50,54.375,54.4375,36113600,2.296278
|
|
1994-08-12,55.375,55.625,54.875,55.25,38088000,2.33055
|
|
1994-08-11,53.875,56.00,53.875,55.25,81428800,2.33055
|
|
1994-08-10,53.50,54.375,53.25,54.125,48646400,2.283096
|
|
1994-08-09,53.00,53.875,52.75,53.50,40198400,2.256732
|
|
1994-08-08,52.375,53.00,52.00,53.00,34537600,2.235641
|
|
1994-08-05,52.625,52.875,52.25,52.50,31204800,2.21455
|
|
1994-08-04,53.50,53.625,52.75,52.75,40192000,2.225096
|
|
1994-08-03,53.75,54.00,53.125,53.375,58771200,2.251459
|
|
1994-08-02,53.75,54.625,52.625,52.8125,95249600,2.227732
|
|
1994-08-01,51.625,53.625,51.50,53.375,83934400,2.251459
|
|
1994-07-29,49.875,51.625,49.625,51.50,67064000,2.172368
|
|
1994-07-28,49.50,50.25,49.25,49.50,39899200,2.088004
|
|
1994-07-27,50.375,50.375,49.50,49.50,29291200,2.088004
|
|
1994-07-26,51.125,51.25,49.75,50.375,54308800,2.124914
|
|
1994-07-25,50.625,51.625,50.25,51.1875,51513600,2.159186
|
|
1994-07-22,48.50,50.75,47.25,50.5625,152916800,2.132823
|
|
1994-07-21,48.625,48.875,47.50,47.75,85740800,2.014186
|
|
1994-07-20,50.00,50.00,47.875,48.375,112604800,2.04055
|
|
1994-07-19,50.625,50.625,49.625,50.125,70126400,2.114368
|
|
1994-07-18,51.50,51.75,49.50,50.50,150499200,2.130186
|
|
1994-07-15,48.75,49.375,48.00,48.625,45520000,2.051095
|
|
1994-07-14,49.375,49.625,48.375,48.75,81446400,2.056368
|
|
1994-07-13,48.25,49.50,47.875,49.50,82956800,2.088004
|
|
1994-07-12,48.25,48.25,46.875,48.00,83752000,2.024732
|
|
1994-07-11,49.625,49.625,47.75,48.375,85406400,2.04055
|
|
1994-07-08,49.875,50.875,49.125,49.50,48945600,2.088004
|
|
1994-07-07,48.50,50.50,47.9375,50.375,89667200,2.124914
|
|
1994-07-06,48.5625,49.00,47.75,48.3125,89254400,2.037913
|
|
1994-07-05,50.375,51.00,49.00,49.125,40430400,2.072186
|
|
1994-07-01,51.625,51.75,49.859299,50.25,66622400,2.119641
|
|
1994-06-30,51.75,52.125,51.00,51.625,40827200,2.177641
|
|
1994-06-29,51.375,51.875,50.875,51.375,53435200,2.167096
|
|
1994-06-28,52.00,52.75,50.1875,51.3125,99417600,2.164459
|
|
1994-06-27,49.75,52.125,49.375,51.875,76161600,2.188187
|
|
1994-06-24,50.00,50.375,49.25,49.50,81454400,2.088004
|
|
1994-06-23,51.50,52.25,50.00,50.125,85979200,2.114368
|
|
1994-06-22,52.75,53.00,51.25,51.50,82924800,2.172368
|
|
1994-06-21,52.125,53.375,52.00,52.625,86995200,2.219823
|
|
1994-06-20,52.50,53.50,52.375,53.50,45668800,2.256732
|
|
1994-06-17,53.50,53.625,52.875,53.00,47622400,2.235641
|
|
1994-06-16,54.25,54.25,53.50,53.5625,48478400,2.259369
|
|
1994-06-15,53.625,54.625,53.25,54.25,58860800,2.288369
|
|
1994-06-14,53.125,54.125,53.00,53.5625,59249600,2.259369
|
|
1994-06-13,52.625,53.375,51.875,52.875,56628800,2.230368
|
|
1994-06-10,52.25,53.00,51.875,52.5625,53726400,2.217187
|
|
1994-06-09,51.875,52.5625,51.75,52.25,79356800,2.204005
|
|
1994-06-08,53.625,53.625,51.625,52.00,203835200,2.193459
|
|
1994-06-07,54.00,54.25,53.50,53.625,166171200,2.262005
|
|
1994-06-06,52.625,54.625,51.75,54.50,764504000,2.298914
|
|
1994-06-03,52.50,53.50,52.25,52.875,86841600,2.230368
|
|
1994-06-02,53.25,53.375,52.00,52.25,60291200,2.204005
|
|
1994-06-01,53.50,53.50,52.375,53.00,100764800,2.235641
|
|
1994-05-31,52.25,53.765598,51.875,53.75,76000000,2.267278
|
|
1994-05-27,51.75,52.75,51.25,52.375,47544000,2.209277
|
|
1994-05-26,52.75,52.75,51.25,52.00,64296000,2.193459
|
|
1994-05-25,51.00,52.75,50.25,52.50,86003200,2.21455
|
|
1994-05-24,51.25,51.875,50.25,51.125,85144000,2.15655
|
|
1994-05-23,49.00,51.00,48.50,50.5625,74947200,2.132823
|
|
1994-05-20,98.00,99.25,97.25,97.75,78140800,2.061641
|
|
1994-05-19,97.25,99.00,97.00,98.375,89651200,2.074823
|
|
1994-05-18,95.25,97.50,94.75,97.0625,96953600,2.047141
|
|
1994-05-17,95.00,95.25,93.50,94.625,122464000,1.995732
|
|
1994-05-16,96.25,96.75,94.75,95.00,56633600,2.003641
|
|
1994-05-13,97.50,97.50,94.50,96.50,179920000,2.035277
|
|
1994-05-12,93.50,95.296799,93.25,94.50,58998400,1.993095
|
|
1994-05-11,94.00,94.25,92.75,93.50,57433600,1.972004
|
|
1994-05-10,93.00,94.50,92.75,94.00,65305600,1.98255
|
|
1994-05-09,91.75,93.625,91.625,92.25,47600000,1.945641
|
|
1994-05-06,93.25,94.25,90.875,92.50,96403200,1.950913
|
|
1994-05-05,95.25,96.25,94.00,94.375,56374400,1.990459
|
|
1994-05-04,93.75,95.25,92.75,95.125,68889600,2.006277
|
|
1994-05-03,95.25,95.50,93.25,93.50,41929600,1.972004
|
|
1994-05-02,92.75,95.5625,92.00,95.50,79260800,2.014186
|
|
1994-04-29,92.00,93.50,91.25,92.50,56803200,1.950913
|
|
1994-04-28,95.25,95.25,91.75,92.125,141382400,1.943004
|
|
1994-04-26,94.50,95.25,94.00,94.9375,113193600,2.002322
|
|
1994-04-25,92.00,94.25,91.50,93.75,142745600,1.977277
|
|
1994-04-22,92.00,92.75,90.75,91.75,66060800,1.935095
|
|
1994-04-21,89.50,91.75,89.25,91.50,141980800,1.929822
|
|
1994-04-20,88.50,89.625,87.00,89.50,104732800,1.88764
|
|
1994-04-19,87.00,89.50,85.75,88.125,291273600,1.85864
|
|
1994-04-18,84.75,85.75,82.25,83.00,78006400,1.750549
|
|
1994-04-15,83.50,85.25,83.50,84.875,35241600,1.790095
|
|
1994-04-14,84.50,85.25,83.75,84.125,53088000,1.774277
|
|
1994-04-13,84.75,85.50,83.00,84.875,69644800,1.790095
|
|
1994-04-12,86.75,86.75,84.00,84.75,84969600,1.787458
|
|
1994-04-11,87.00,87.25,86.00,87.00,40400000,1.834913
|
|
1994-04-08,89.75,90.00,86.75,87.00,118710400,1.834913
|
|
1994-04-07,89.25,90.125,88.75,89.75,76630400,1.892913
|
|
1994-04-06,87.50,89.25,87.25,89.00,80780800,1.877095
|
|
1994-04-05,85.25,87.75,85.00,87.75,101878400,1.850731
|
|
1994-04-04,82.50,85.75,82.00,84.50,73996800,1.782186
|
|
1994-03-31,83.50,85.75,82.50,84.75,72297600,1.787458
|
|
1994-03-30,82.75,85.00,82.50,83.625,86860800,1.763731
|
|
1994-03-29,86.50,86.50,82.50,82.50,78339200,1.740004
|
|
1994-03-28,87.50,88.00,83.75,86.375,118403200,1.821731
|
|
1994-03-25,87.00,89.25,87.00,87.50,102051200,1.845459
|
|
1994-03-24,85.75,87.25,85.00,87.25,60166400,1.840186
|
|
1994-03-23,85.25,87.50,85.00,86.25,116441600,1.819095
|
|
1994-03-22,82.25,85.75,82.25,84.75,89024000,1.787458
|
|
1994-03-21,85.00,85.375,83.00,83.25,65078400,1.755822
|
|
1994-03-18,84.50,85.00,83.50,84.75,36857600,1.787458
|
|
1994-03-17,84.75,85.25,84.50,84.50,30992000,1.782186
|
|
1994-03-16,85.00,85.25,84.50,84.75,41286400,1.787458
|
|
1994-03-15,84.00,85.25,83.50,84.875,62934400,1.790095
|
|
1994-03-14,82.50,84.25,82.25,83.875,69203200,1.769004
|
|
1994-03-11,81.00,82.25,80.75,81.75,34857600,1.724186
|
|
1994-03-10,81.50,82.25,80.50,80.875,46588800,1.705731
|
|
1994-03-09,81.25,81.75,80.00,80.875,37024000,1.705731
|
|
1994-03-08,81.25,81.25,79.75,81.00,24723200,1.708367
|
|
1994-03-07,81.25,82.25,80.75,81.25,30540800,1.71364
|
|
1994-03-04,81.00,81.50,80.50,81.00,25705600,1.708367
|
|
1994-03-03,83.00,83.25,80.50,81.00,31564800,1.708367
|
|
1994-03-02,81.75,83.00,81.00,82.75,68499200,1.745276
|
|
1994-03-01,83.00,83.25,82.25,83.25,48070400,1.755822
|
|
1994-02-28,81.25,83.00,81.00,82.50,55494400,1.740004
|
|
1994-02-25,80.25,81.25,79.75,81.00,52995200,1.708367
|
|
1994-02-24,80.00,80.75,79.25,79.875,82553600,1.68464
|
|
1994-02-23,79.75,82.00,78.25,81.00,139462400,1.708367
|
|
1994-02-22,80.00,80.25,78.50,79.50,63235200,1.676731
|
|
1994-02-18,78.50,80.75,78.50,80.00,79465600,1.687276
|
|
1994-02-17,79.00,79.50,78.00,78.625,85017600,1.658276
|
|
1994-02-16,80.25,80.25,78.75,78.75,43731200,1.660913
|
|
1994-02-15,79.75,80.25,79.25,79.75,28876800,1.682004
|
|
1994-02-14,79.00,79.50,78.75,79.125,55270400,1.668822
|
|
1994-02-11,79.25,79.50,78.00,78.75,53747200,1.660913
|
|
1994-02-10,79.75,80.75,79.00,79.375,66620800,1.674095
|
|
1994-02-09,78.50,80.25,78.00,79.625,98585600,1.679367
|
|
1994-02-08,80.50,80.50,78.00,78.75,149875200,1.660913
|
|
1994-02-07,79.75,81.25,79.50,80.75,118851200,1.703095
|
|
1994-02-04,84.00,84.50,81.25,81.25,78217600,1.71364
|
|
1994-02-03,84.25,84.50,83.50,84.50,31792000,1.782186
|
|
1994-02-02,84.75,85.50,84.00,84.00,40924800,1.77164
|
|
1994-02-01,85.00,85.75,84.50,85.125,44003200,1.795368
|
|
1994-01-31,85.25,85.875,84.75,85.125,62566400,1.795368
|
|
1994-01-28,84.50,85.50,84.25,84.875,41875200,1.790095
|
|
1994-01-27,84.00,84.75,83.25,84.25,51129600,1.776913
|
|
1994-01-26,85.00,85.00,84.00,84.25,50489600,1.776913
|
|
1994-01-25,85.25,85.375,84.00,85.125,70361600,1.795368
|
|
1994-01-24,86.00,87.00,85.00,85.25,38374400,1.798004
|
|
1994-01-21,86.25,87.00,85.00,86.25,99078400,1.819095
|
|
1994-01-20,83.25,86.375,83.25,86.25,145004800,1.819095
|
|
1994-01-19,83.75,84.25,82.50,83.25,76563200,1.755822
|
|
1994-01-18,85.25,85.50,84.00,84.625,43686400,1.784822
|
|
1994-01-17,85.25,86.00,84.50,84.75,30755200,1.787458
|
|
1994-01-14,85.50,86.00,84.75,85.625,45216000,1.805913
|
|
1994-01-13,84.75,85.50,84.00,85.375,40755200,1.80064
|
|
1994-01-12,85.00,85.75,83.75,85.50,39488000,1.803277
|
|
1994-01-11,85.00,86.00,84.375,85.25,35360000,1.798004
|
|
1994-01-10,85.00,86.50,85.00,85.75,74185600,1.808549
|
|
1994-01-07,84.25,85.75,83.25,85.25,70832000,1.798004
|
|
1994-01-06,82.625,84.75,82.50,84.625,82006400,1.784822
|
|
1994-01-05,80.25,82.50,80.00,82.25,53974400,1.734731
|
|
1994-01-04,80.25,80.75,79.25,80.50,45302400,1.697822
|
|
1994-01-03,80.50,80.75,79.25,80.125,36646400,1.689913
|
|
1993-12-31,81.00,81.50,80.25,80.625,22995200,1.700458
|
|
1993-12-30,81.75,82.25,80.75,81.25,25328000,1.71364
|
|
1993-12-29,82.75,83.50,80.50,81.50,48988800,1.718913
|
|
1993-12-28,80.50,83.00,80.50,82.75,27776000,1.745276
|
|
1993-12-27,80.75,81.25,79.75,80.50,24537600,1.697822
|
|
1993-12-23,81.00,82.25,80.75,80.875,31820800,1.705731
|
|
1993-12-22,82.25,82.50,81.00,81.125,24169600,1.711004
|
|
1993-12-21,82.00,82.50,81.50,82.50,31008000,1.740004
|
|
1993-12-20,81.00,82.00,80.50,82.00,35462400,1.729458
|
|
1993-12-17,80.50,80.50,79.75,80.50,26112000,1.697822
|
|
1993-12-16,80.00,81.00,79.75,80.00,29113600,1.687276
|
|
1993-12-15,80.00,81.00,79.75,79.75,35219200,1.682004
|
|
1993-12-14,81.00,81.50,79.25,80.00,47414400,1.687276
|
|
1993-12-13,81.50,82.00,80.75,81.375,20112000,1.716276
|
|
1993-12-10,81.25,82.25,80.75,81.875,19916800,1.726822
|
|
1993-12-09,83.50,83.50,80.50,81.125,61465600,1.711004
|
|
1993-12-08,83.00,83.75,82.25,83.50,105900800,1.761095
|
|
1993-12-07,85.00,86.00,85.00,85.50,32780800,1.803277
|
|
1993-12-06,85.00,85.50,84.00,84.875,59337600,1.790095
|
|
1993-12-03,83.75,86.50,83.50,85.75,114502400,1.808549
|
|
1993-12-02,82.00,83.00,81.75,82.875,51936000,1.747913
|
|
1993-12-01,80.50,82.25,80.50,81.50,58886400,1.718913
|
|
1993-11-30,78.50,80.50,78.25,80.00,44153600,1.687276
|
|
1993-11-29,79.00,80.00,79.00,79.50,32105600,1.676731
|
|
1993-11-26,79.00,79.25,78.75,79.00,6403200,1.666185
|
|
1993-11-24,77.50,79.75,77.50,78.75,32467200,1.660913
|
|
1993-11-23,77.75,78.50,77.25,77.375,98256000,1.631913
|
|
1993-11-22,79.75,79.75,76.50,77.00,80355200,1.624003
|
|
1993-11-19,79.75,80.25,79.50,80.125,38403200,1.689913
|
|
1993-11-18,80.75,81.50,80.00,80.25,48438400,1.692549
|
|
1993-11-17,82.75,83.00,80.75,80.75,72217600,1.703095
|
|
1993-11-16,81.00,82.75,80.50,82.25,47664000,1.734731
|
|
1993-11-15,82.00,82.00,80.50,80.50,29244800,1.697822
|
|
1993-11-12,81.75,82.50,81.75,81.875,34339200,1.726822
|
|
1993-11-11,81.25,82.50,81.00,81.625,31158400,1.721549
|
|
1993-11-10,80.00,81.625,79.00,81.375,57177600,1.716276
|
|
1993-11-09,79.00,80.00,78.00,78.25,36320000,1.650367
|
|
1993-11-08,79.00,79.50,77.75,78.50,28819200,1.65564
|
|
1993-11-05,76.25,79.00,76.00,78.75,56432000,1.660913
|
|
1993-11-04,78.75,79.00,76.50,76.50,63177600,1.613458
|
|
1993-11-03,80.00,80.50,77.75,78.50,56796800,1.65564
|
|
1993-11-02,81.25,81.50,79.50,80.25,42422400,1.692549
|
|
1993-11-01,80.25,81.50,79.75,80.875,30163200,1.705731
|
|
1993-10-29,79.50,80.25,79.25,80.125,39843200,1.689913
|
|
1993-10-28,79.75,80.50,78.75,79.00,56009600,1.666185
|
|
1993-10-27,79.50,80.50,79.50,79.875,45564800,1.68464
|
|
1993-10-26,80.50,80.75,79.25,79.50,66944000,1.676731
|
|
1993-10-25,80.50,81.25,79.00,80.50,48553600,1.697822
|
|
1993-10-22,79.25,80.75,79.25,80.375,47625600,1.695185
|
|
1993-10-21,78.75,80.00,78.00,79.50,127142400,1.676731
|
|
1993-10-20,80.50,81.75,79.25,81.00,81590400,1.708367
|
|
1993-10-19,82.00,84.00,79.50,80.25,91392000,1.692549
|
|
1993-10-18,81.00,83.25,80.75,83.00,67750400,1.750549
|
|
1993-10-15,82.25,83.00,80.25,80.75,126425600,1.703095
|
|
1993-10-14,83.75,84.00,82.00,82.125,63257600,1.732095
|
|
1993-10-13,83.75,84.25,81.25,83.25,62409600,1.755822
|
|
1993-10-12,84.25,85.25,82.25,84.25,79296000,1.776913
|
|
1993-10-11,84.50,84.75,82.25,84.00,36457600,1.77164
|
|
1993-10-08,84.25,84.75,82.25,84.50,38086400,1.782186
|
|
1993-10-07,85.00,85.75,83.75,84.125,41596800,1.774277
|
|
1993-10-06,83.25,85.50,83.00,84.875,77321600,1.790095
|
|
1993-10-05,82.75,84.75,82.50,83.25,86931200,1.755822
|
|
1993-10-04,82.50,84.00,82.50,82.625,40505600,1.74264
|
|
1993-10-01,82.50,83.25,82.00,82.00,46048000,1.729458
|
|
1993-09-30,82.75,83.25,82.25,82.50,38400000,1.740004
|
|
1993-09-29,83.75,84.00,80.75,83.00,87529600,1.750549
|
|
1993-09-28,82.25,84.25,82.25,84.00,84012800,1.77164
|
|
1993-09-27,81.75,82.50,81.25,82.25,73472000,1.734731
|
|
1993-09-24,78.50,80.75,78.50,80.00,91481600,1.687276
|
|
1993-09-23,77.25,79.25,76.75,78.75,72214400,1.660913
|
|
1993-09-22,76.00,78.00,75.25,77.25,72051200,1.629276
|
|
1993-09-21,75.50,77.375,74.75,76.00,57846400,1.602913
|
|
1993-09-20,76.25,77.75,75.00,75.625,34691200,1.595003
|
|
1993-09-17,75.50,76.50,75.25,76.00,25286400,1.602913
|
|
1993-09-16,76.75,77.25,75.75,76.00,25641600,1.602913
|
|
1993-09-15,75.75,76.75,74.375,76.50,60428800,1.613458
|
|
1993-09-14,76.00,76.25,74.25,75.25,57756800,1.587094
|
|
1993-09-13,78.50,78.50,76.25,76.375,33481600,1.610822
|
|
1993-09-10,77.00,78.25,76.25,78.00,56540800,1.645094
|
|
1993-09-09,75.00,76.50,74.50,76.25,29856000,1.608185
|
|
1993-09-08,74.00,74.75,73.25,74.50,54777600,1.571276
|
|
1993-09-07,75.75,76.25,74.25,74.75,38659200,1.576549
|
|
1993-09-03,76.50,76.75,75.25,75.75,26800000,1.59764
|
|
1993-09-02,77.25,78.50,76.125,76.625,55497600,1.616094
|
|
1993-09-01,75.25,77.25,75.00,76.75,86035200,1.618731
|
|
1993-08-31,73.75,75.50,73.50,75.125,93020800,1.584458
|
|
1993-08-30,72.50,73.25,71.75,72.625,54012800,1.531731
|
|
1993-08-27,72.25,72.50,71.25,71.875,67763200,1.515912
|
|
1993-08-26,73.50,73.75,71.50,72.125,136256000,1.521185
|
|
1993-08-25,75.00,76.00,72.875,74.25,68800000,1.566003
|
|
1993-08-24,76.50,77.00,75.75,75.875,39417600,1.600276
|
|
1993-08-23,75.50,78.25,75.50,77.00,59472000,1.624003
|
|
1993-08-20,73.50,76.75,73.25,76.25,73683200,1.608185
|
|
1993-08-19,77.25,77.875,73.75,74.25,114742400,1.566003
|
|
1993-08-18,77.75,79.25,76.50,77.25,66012800,1.629276
|
|
1993-08-17,78.00,78.50,76.00,77.25,54272000,1.629276
|
|
1993-08-16,75.75,78.25,75.50,77.75,78451200,1.639822
|
|
1993-08-13,74.00,75.75,73.00,75.25,61900800,1.587094
|
|
1993-08-12,72.50,74.50,72.25,74.00,77366400,1.560731
|
|
1993-08-11,71.25,73.00,71.125,72.375,95974400,1.526458
|
|
1993-08-10,73.00,73.25,70.375,71.00,192028800,1.497458
|
|
1993-08-09,73.25,74.00,72.25,73.00,70876800,1.53964
|
|
1993-08-06,74.75,75.875,72.75,73.25,71760000,1.544912
|
|
1993-08-05,73.50,75.00,73.25,74.75,67910400,1.576549
|
|
1993-08-04,73.25,73.75,71.75,73.00,94416000,1.53964
|
|
1993-08-03,73.00,73.25,72.00,73.00,85136000,1.53964
|
|
1993-08-02,74.75,75.75,72.25,72.75,148208000,1.534367
|
|
1993-07-30,73.00,74.25,72.00,74.00,287936000,1.560731
|
|
1993-07-29,78.00,80.75,77.50,79.00,96534400,1.666185
|
|
1993-07-28,76.00,79.50,74.75,78.25,113459200,1.650367
|
|
1993-07-27,78.50,78.75,75.50,75.50,112220800,1.592367
|
|
1993-07-26,78.25,79.25,77.75,78.25,65801600,1.650367
|
|
1993-07-23,77.00,78.25,76.75,77.625,92790400,1.637185
|
|
1993-07-22,80.75,81.75,76.75,77.625,147584000,1.637185
|
|
1993-07-21,78.50,79.00,76.75,79.00,178963200,1.666185
|
|
1993-07-20,79.25,80.50,78.00,80.50,74822400,1.697822
|
|
1993-07-19,79.50,80.25,78.00,78.75,122435200,1.660913
|
|
1993-07-16,83.25,83.25,80.75,81.125,86217600,1.711004
|
|
1993-07-15,84.25,84.25,82.75,83.50,34432000,1.761095
|
|
1993-07-14,83.00,85.50,82.50,84.25,43491200,1.776913
|
|
1993-07-13,84.00,84.00,82.50,82.75,36476800,1.745276
|
|
1993-07-12,84.75,84.75,83.50,83.75,26540800,1.766367
|
|
1993-07-09,85.00,85.00,83.50,84.625,50000000,1.784822
|
|
1993-07-08,84.00,85.50,84.00,84.875,70105600,1.790095
|
|
1993-07-07,82.125,84.25,81.25,83.375,182569600,1.758458
|
|
1993-07-06,86.75,87.75,85.25,86.00,47721600,1.813822
|
|
1993-07-02,87.25,87.50,86.50,87.25,25404800,1.840186
|
|
1993-07-01,88.25,88.50,86.50,87.125,57907200,1.837549
|
|
1993-06-30,89.25,90.25,87.25,88.00,56422400,1.856004
|
|
1993-06-29,90.25,91.75,88.50,89.00,42361600,1.877095
|
|
1993-06-28,88.75,90.25,88.50,90.25,52224000,1.903459
|
|
1993-06-25,88.50,89.25,86.75,88.50,45484800,1.866549
|
|
1993-06-24,88.25,89.50,87.25,88.50,35782400,1.866549
|
|
1993-06-23,88.00,89.25,87.75,88.625,33129600,1.869186
|
|
1993-06-22,89.25,89.75,87.25,88.00,41062400,1.856004
|
|
1993-06-21,88.75,89.25,87.00,88.625,68102400,1.869186
|
|
1993-06-18,90.50,91.25,87.00,87.50,75910400,1.845459
|
|
1993-06-17,91.50,91.75,90.50,90.875,28083200,1.91664
|
|
1993-06-16,92.75,93.25,89.25,91.25,66966400,1.92455
|
|
1993-06-15,93.00,93.00,91.50,92.50,42345600,1.950913
|
|
1993-06-14,91.00,92.25,90.25,92.25,40489600,1.945641
|
|
1993-06-11,91.75,92.50,89.00,89.375,67542400,1.885004
|
|
1993-06-10,91.25,92.50,89.50,91.125,56544000,1.921913
|
|
1993-06-09,92.75,93.00,90.75,91.00,62480000,1.919277
|
|
1993-06-08,93.00,93.25,90.75,92.25,48131200,1.945641
|
|
1993-06-07,94.25,95.75,93.00,93.25,52761600,1.966732
|
|
1993-06-04,94.00,94.50,93.50,94.00,32652800,1.98255
|
|
1993-06-03,95.75,96.00,94.50,94.625,23936000,1.995732
|
|
1993-06-02,95.75,97.50,95.25,95.75,70710400,2.019459
|
|
1993-06-01,93.00,98.00,92.75,96.25,173088000,2.030004
|
|
1993-05-28,93.50,93.75,91.75,92.625,35136000,1.95355
|
|
1993-05-27,95.00,95.50,93.00,94.125,95052800,1.985186
|
|
1993-05-26,91.50,95.25,91.25,95.25,87484800,2.008913
|
|
1993-05-25,91.75,92.00,90.00,91.25,36716800,1.92455
|
|
1993-05-24,92.25,94.00,92.00,92.125,64252800,1.943004
|
|
1993-05-21,93.50,94.25,92.00,92.50,75500800,1.950913
|
|
1993-05-20,92.25,95.25,92.00,94.125,150256000,1.985186
|
|
1993-05-19,90.75,93.00,89.50,92.50,181017600,1.950913
|
|
1993-05-18,86.75,88.75,86.50,88.50,84185600,1.866549
|
|
1993-05-17,85.75,86.625,85.25,86.50,27763200,1.824368
|
|
1993-05-14,86.00,86.75,84.75,85.50,49116800,1.803277
|
|
1993-05-13,85.75,86.00,84.50,85.75,43708800,1.808549
|
|
1993-05-12,87.50,88.00,85.75,86.25,48272000,1.819095
|
|
1993-05-11,88.25,88.75,87.25,87.75,38220800,1.850731
|
|
1993-05-10,88.50,90.00,88.00,89.125,69091200,1.879731
|
|
1993-05-07,87.25,87.75,86.50,87.00,31798400,1.834913
|
|
1993-05-06,89.00,89.75,86.75,87.25,47244800,1.840186
|
|
1993-05-05,88.00,90.00,87.50,89.25,51868800,1.882368
|
|
1993-05-04,86.75,88.50,86.50,88.00,49664000,1.856004
|
|
1993-05-03,85.50,87.00,85.00,86.125,38096000,1.816458
|
|
1993-04-30,85.00,86.75,85.00,85.50,46825600,1.803277
|
|
1993-04-29,85.75,85.75,84.00,85.50,49660800,1.803277
|
|
1993-04-28,83.00,86.00,82.75,86.00,55372800,1.813822
|
|
1993-04-27,80.50,82.75,80.25,82.50,58208000,1.740004
|
|
1993-04-26,81.50,82.50,79.75,80.375,65376000,1.695185
|
|
1993-04-23,83.00,83.25,80.75,81.375,89296000,1.716276
|
|
1993-04-22,84.50,85.00,82.875,83.25,79872000,1.755822
|
|
1993-04-21,86.75,86.75,84.25,84.875,92528000,1.790095
|
|
1993-04-20,86.75,87.50,85.00,86.75,46009600,1.82964
|
|
1993-04-19,87.00,87.25,85.00,87.00,45673600,1.834913
|
|
1993-04-16,87.25,87.75,85.50,87.00,49600000,1.834913
|
|
1993-04-15,88.00,89.875,86.00,87.125,109152000,1.837549
|
|
1993-04-14,89.00,90.25,87.75,89.00,38592000,1.877095
|
|
1993-04-13,90.25,92.25,88.75,88.875,53337600,1.874459
|
|
1993-04-12,88.75,91.25,88.50,90.125,48976000,1.900822
|
|
1993-04-08,90.00,90.25,88.25,89.00,40185600,1.877095
|
|
1993-04-07,90.00,90.50,89.25,90.25,39417600,1.903459
|
|
1993-04-06,91.75,93.00,89.25,89.75,55699200,1.892913
|
|
1993-04-05,88.75,92.25,88.00,91.50,61187200,1.929822
|
|
1993-04-02,91.75,92.00,89.75,89.75,73251200,1.892913
|
|
1993-04-01,92.50,94.75,92.50,93.00,100412800,1.961459
|
|
1993-03-31,91.25,94.25,90.75,92.50,179660800,1.950913
|
|
1993-03-30,88.50,91.25,87.25,91.00,140777600,1.919277
|
|
1993-03-29,86.75,88.50,86.75,87.00,48262400,1.834913
|
|
1993-03-26,88.00,88.25,86.00,86.625,28380800,1.827004
|
|
1993-03-25,86.50,88.25,86.375,87.375,43833600,1.842822
|
|
1993-03-24,83.25,86.75,83.00,86.25,50576000,1.819095
|
|
1993-03-23,83.50,85.00,83.00,83.125,34409600,1.753186
|
|
1993-03-22,83.25,84.00,82.50,83.375,34083200,1.758458
|
|
1993-03-19,85.75,85.75,84.00,84.25,45404800,1.776913
|
|
1993-03-18,85.75,86.75,85.00,85.25,34406400,1.798004
|
|
1993-03-17,86.75,87.50,85.25,85.375,39644800,1.80064
|
|
1993-03-16,88.25,88.75,87.00,87.75,36336000,1.850731
|
|
1993-03-15,89.25,89.25,87.00,87.625,35347200,1.848095
|
|
1993-03-12,86.00,89.25,85.25,89.00,73580800,1.877095
|
|
1993-03-11,85.25,87.75,85.00,86.50,57779200,1.824368
|
|
1993-03-10,84.50,85.75,83.50,85.00,26592000,1.792731
|
|
1993-03-09,84.00,85.00,83.75,84.25,41312000,1.776913
|
|
1993-03-08,82.625,84.50,82.00,83.625,48022400,1.763731
|
|
1993-03-05,83.50,85.00,82.50,82.75,35724800,1.745276
|
|
1993-03-04,84.75,84.75,81.75,83.75,56659200,1.766367
|
|
1993-03-03,84.75,85.50,83.50,84.75,42352000,1.787458
|
|
1993-03-02,81.75,84.75,81.25,84.625,38380800,1.784822
|
|
1993-03-01,83.75,83.75,81.25,81.50,26432000,1.718913
|
|
1993-02-26,84.25,85.00,83.00,83.375,29833600,1.758458
|
|
1993-02-25,82.50,85.00,82.50,84.375,60806400,1.779549
|
|
1993-02-24,79.00,84.00,78.75,83.875,77548800,1.769004
|
|
1993-02-23,78.00,80.50,76.75,79.50,105974400,1.676731
|
|
1993-02-22,79.75,81.00,76.75,76.75,76256000,1.618731
|
|
1993-02-19,81.875,82.00,79.50,79.75,97094400,1.682004
|
|
1993-02-18,81.25,82.75,79.00,81.625,138553600,1.721549
|
|
1993-02-17,81.00,81.25,77.25,80.25,121913600,1.692549
|
|
1993-02-16,82.875,83.75,79.75,80.125,91180800,1.689913
|
|
1993-02-12,85.25,85.25,83.25,83.625,34752000,1.763731
|
|
1993-02-11,86.25,86.50,84.75,85.25,31635200,1.798004
|
|
1993-02-10,84.50,86.25,84.00,85.50,39193600,1.803277
|
|
1993-02-09,86.75,87.25,83.50,83.875,64550400,1.769004
|
|
1993-02-08,88.50,89.00,85.00,85.75,92665600,1.808549
|
|
1993-02-05,84.75,89.50,82.25,89.00,177216000,1.877095
|
|
1993-02-04,87.75,87.75,84.50,85.00,124214400,1.792731
|
|
1993-02-03,89.50,90.25,88.00,88.375,71728000,1.863913
|
|
1993-02-02,87.375,89.50,87.25,89.00,70371200,1.877095
|
|
1993-02-01,86.25,88.00,85.50,87.50,42854400,1.845459
|
|
1993-01-29,87.50,88.00,85.75,86.50,39424000,1.824368
|
|
1993-01-28,86.25,87.125,84.75,87.00,77030400,1.834913
|
|
1993-01-27,87.50,87.75,85.50,86.25,64192000,1.819095
|
|
1993-01-26,88.50,90.00,87.50,88.00,42345600,1.856004
|
|
1993-01-25,89.25,90.25,87.75,88.50,49609600,1.866549
|
|
1993-01-22,89.75,90.25,88.75,89.375,49088000,1.885004
|
|
1993-01-21,87.75,90.00,86.75,89.50,73363200,1.88764
|
|
1993-01-20,88.50,89.00,87.75,88.375,47968000,1.863913
|
|
1993-01-19,89.00,89.25,88.25,88.375,52960000,1.863913
|
|
1993-01-18,89.50,89.75,88.25,89.25,50611200,1.882368
|
|
1993-01-15,87.50,91.00,87.00,89.75,181958400,1.892913
|
|
1993-01-14,92.25,94.00,90.50,91.25,121264000,1.92455
|
|
1993-01-13,89.50,92.25,88.25,91.25,83696000,1.92455
|
|
1993-01-12,89.00,91.25,88.75,89.75,85129600,1.892913
|
|
1993-01-11,87.25,89.25,86.25,89.125,58348800,1.879731
|
|
1993-01-08,87.25,88.25,86.25,87.125,43977600,1.837549
|
|
1993-01-07,89.00,89.875,87.00,87.25,58748800,1.840186
|
|
1993-01-06,87.00,89.25,86.75,89.00,87440000,1.877095
|
|
1993-01-05,85.00,86.75,84.75,86.50,71529600,1.824368
|
|
1993-01-04,85.00,85.75,84.50,85.125,72646400,1.795368
|
|
1992-12-31,86.00,86.25,85.25,85.375,30851200,1.80064
|
|
1992-12-30,86.75,87.00,85.25,85.875,50860800,1.811186
|
|
1992-12-29,87.25,87.50,86.25,86.50,60035200,1.824368
|
|
1992-12-28,87.25,87.75,86.00,87.50,45731200,1.845459
|
|
1992-12-24,87.25,87.25,86.00,87.25,32723200,1.840186
|
|
1992-12-23,88.00,88.25,86.00,87.25,59974400,1.840186
|
|
1992-12-22,91.00,91.50,87.00,87.75,56928000,1.850731
|
|
1992-12-21,89.75,92.00,89.25,90.50,64928000,1.908731
|
|
1992-12-18,89.00,90.25,88.50,90.00,74387200,1.898186
|
|
1992-12-17,87.25,90.25,87.00,90.00,51859200,1.898186
|
|
1992-12-16,86.50,88.25,85.25,87.00,73792000,1.834913
|
|
1992-12-15,87.25,87.75,85.50,86.375,45289600,1.821731
|
|
1992-12-14,86.75,88.25,86.50,87.125,51286400,1.837549
|
|
1992-12-11,88.50,89.00,85.75,86.375,112934400,1.821731
|
|
1992-12-10,90.00,91.75,88.50,89.00,89296000,1.877095
|
|
1992-12-09,91.75,93.25,91.25,92.00,26048000,1.940368
|
|
1992-12-08,93.75,94.00,91.50,92.50,26908800,1.950913
|
|
1992-12-07,92.00,93.50,91.00,93.375,46422400,1.969368
|
|
1992-12-04,91.50,92.50,91.25,91.75,23548800,1.935095
|
|
1992-12-03,90.75,92.50,90.50,91.625,26048000,1.932459
|
|
1992-12-02,93.00,93.50,90.50,90.75,49881600,1.914004
|
|
1992-12-01,92.75,93.50,92.00,93.125,33593600,1.964095
|
|
1992-11-30,92.50,93.25,91.75,93.125,35251200,1.964095
|
|
1992-11-27,91.50,92.50,91.00,91.75,17593600,1.935095
|
|
1992-11-25,92.00,92.50,90.25,91.125,53152000,1.921913
|
|
1992-11-24,91.25,92.75,89.25,91.50,145513600,1.929822
|
|
1992-11-23,90.25,91.75,87.25,88.50,309884800,1.866549
|
|
1992-11-20,94.00,95.00,93.75,95.00,41113600,2.003641
|
|
1992-11-19,92.25,95.00,92.25,94.00,46857600,1.98255
|
|
1992-11-18,90.50,92.50,89.875,92.00,33273600,1.940368
|
|
1992-11-17,92.875,94.00,89.25,90.00,56649600,1.898186
|
|
1992-11-16,93.00,93.50,92.25,92.75,19312000,1.956186
|
|
1992-11-13,93.50,93.75,92.50,93.25,25811200,1.966732
|
|
1992-11-12,93.75,94.25,92.00,93.50,46960000,1.972004
|
|
1992-11-11,92.75,95.00,92.25,93.75,60748800,1.977277
|
|
1992-11-10,92.00,93.25,91.50,92.875,38710400,1.958822
|
|
1992-11-09,92.75,92.75,90.50,91.875,54796800,1.937731
|
|
1992-11-06,91.75,93.25,91.25,92.75,61155200,1.956186
|
|
1992-11-05,89.00,92.25,88.25,91.875,90361600,1.937731
|
|
1992-11-04,88.25,89.75,88.00,88.50,23657600,1.866549
|
|
1992-11-03,89.50,89.75,87.625,88.25,35267200,1.861277
|
|
1992-11-02,89.00,90.00,87.75,89.625,31091200,1.890277
|
|
1992-10-30,89.875,90.00,88.50,88.75,24998400,1.871822
|
|
1992-10-29,88.75,90.00,88.50,90.00,32774400,1.898186
|
|
1992-10-28,88.25,88.75,87.25,88.50,36172800,1.866549
|
|
1992-10-27,90.00,90.25,87.50,88.00,49116800,1.856004
|
|
1992-10-26,88.50,90.25,87.75,90.00,40121600,1.898186
|
|
1992-10-23,90.25,90.25,88.25,88.625,46006400,1.869186
|
|
1992-10-22,90.00,90.25,88.25,89.75,49174400,1.892913
|
|
1992-10-21,88.25,90.00,87.75,90.00,60396800,1.898186
|
|
1992-10-20,88.25,89.75,87.00,87.875,84150400,1.853368
|
|
1992-10-19,85.00,88.25,85.00,87.875,83280000,1.853368
|
|
1992-10-16,84.75,85.50,83.75,85.375,47644800,1.80064
|
|
1992-10-15,83.25,84.75,82.75,84.50,35942400,1.782186
|
|
1992-10-14,84.375,85.00,83.00,83.50,47456000,1.761095
|
|
1992-10-13,84.75,85.375,83.25,84.25,86643200,1.776913
|
|
1992-10-12,83.00,84.00,82.75,83.875,34700800,1.769004
|
|
1992-10-09,83.50,83.50,81.50,82.375,40182400,1.737367
|
|
1992-10-08,82.25,84.50,81.75,83.375,59532800,1.758458
|
|
1992-10-07,82.50,84.25,81.00,81.125,58153600,1.711004
|
|
1992-10-06,82.25,83.50,81.25,82.50,74316800,1.740004
|
|
1992-10-05,78.50,81.75,75.75,81.75,71347200,1.724186
|
|
1992-10-02,79.25,79.75,78.00,78.75,36803200,1.660913
|
|
1992-10-01,80.00,81.00,79.50,79.625,47804800,1.679367
|
|
1992-09-30,79.75,80.50,78.75,80.50,59843200,1.697822
|
|
1992-09-29,77.00,79.00,77.00,78.75,39392000,1.660913
|
|
1992-09-28,76.50,78.25,76.25,77.00,52854400,1.624003
|
|
1992-09-25,80.25,80.375,76.00,78.75,41817600,1.660913
|
|
1992-09-24,79.25,80.50,79.25,80.25,36953600,1.692549
|
|
1992-09-23,77.75,79.75,77.50,79.125,37654400,1.668822
|
|
1992-09-22,79.00,79.125,77.50,77.75,30777600,1.639822
|
|
1992-09-21,78.75,79.50,78.25,79.125,31811200,1.668822
|
|
1992-09-18,81.25,81.50,78.375,79.875,71683200,1.68464
|
|
1992-09-17,80.50,81.50,80.25,81.125,23590400,1.711004
|
|
1992-09-16,79.75,81.75,79.50,80.375,35708800,1.695185
|
|
1992-09-15,81.50,81.75,80.00,81.25,44614400,1.71364
|
|
1992-09-14,79.75,82.00,79.75,81.75,95100800,1.724186
|
|
1992-09-11,78.50,79.25,78.00,78.75,30796800,1.660913
|
|
1992-09-10,78.25,79.00,77.50,79.00,53302400,1.666185
|
|
1992-09-09,76.75,78.375,76.50,78.125,60982400,1.647731
|
|
1992-09-08,76.00,76.875,75.25,76.75,49376000,1.618731
|
|
1992-09-04,76.25,76.50,75.50,76.00,28585600,1.602913
|
|
1992-09-03,75.75,77.25,75.50,76.625,85296000,1.616094
|
|
1992-09-02,74.50,75.75,73.75,75.375,61955200,1.589731
|
|
1992-09-01,74.00,74.625,73.25,74.50,30825600,1.571276
|
|
1992-08-31,74.25,75.00,73.50,74.50,25651200,1.571276
|
|
1992-08-28,73.50,74.50,73.50,74.375,49468800,1.56864
|
|
1992-08-27,72.00,74.00,72.00,73.625,88028800,1.552822
|
|
1992-08-26,70.25,72.25,70.25,71.625,50016000,1.51064
|
|
1992-08-25,68.75,70.75,68.50,70.375,37123200,1.484276
|
|
1992-08-24,69.625,70.00,68.75,69.00,42800000,1.455276
|
|
1992-08-21,70.50,70.875,69.00,69.75,52710400,1.471094
|
|
1992-08-20,69.50,70.75,69.00,70.375,36534400,1.484276
|
|
1992-08-19,69.50,70.50,68.75,69.25,27433600,1.460549
|
|
1992-08-18,69.00,70.75,68.00,69.50,66313600,1.465821
|
|
1992-08-17,70.75,71.00,69.50,69.50,63318400,1.465821
|
|
1992-08-14,71.00,71.75,70.75,71.00,33942400,1.497458
|
|
1992-08-13,71.25,71.75,70.50,70.875,28227200,1.494821
|
|
1992-08-12,71.75,72.50,70.75,71.00,30441600,1.497458
|
|
1992-08-11,71.25,71.875,70.00,71.375,33436800,1.505367
|
|
1992-08-10,71.00,72.50,70.75,70.875,42067200,1.494821
|
|
1992-08-07,71.50,73.75,70.50,70.75,55008000,1.492185
|
|
1992-08-06,71.50,72.00,70.25,71.50,3705600,1.508003
|
|
1992-08-05,73.75,73.75,71.25,72.00,60150400,1.518549
|
|
1992-08-04,74.00,74.50,73.50,73.875,31430400,1.558094
|
|
1992-08-03,72.75,74.25,72.00,73.75,31516800,1.555458
|
|
1992-07-31,73.50,73.50,72.25,72.75,35312000,1.534367
|
|
1992-07-30,73.50,74.50,73.00,73.125,32035200,1.542276
|
|
1992-07-29,74.50,74.75,72.00,74.00,145273600,1.560731
|
|
1992-07-28,73.50,74.50,72.75,74.00,45363200,1.560731
|
|
1992-07-27,72.75,73.50,72.25,73.00,30512000,1.53964
|
|
1992-07-24,71.125,73.75,71.00,72.75,76259200,1.534367
|
|
1992-07-23,69.75,72.25,68.75,71.00,68441600,1.497458
|
|
1992-07-22,71.75,71.75,69.50,70.00,59008000,1.476367
|
|
1992-07-21,70.00,72.75,69.50,71.75,45907200,1.513276
|
|
1992-07-20,69.50,70.25,68.50,69.25,48707200,1.460549
|
|
1992-07-17,71.75,72.00,69.75,70.25,59865600,1.48164
|
|
1992-07-16,71.00,72.25,70.75,72.25,42291200,1.523821
|
|
1992-07-15,71.75,73.25,71.00,71.50,80172800,1.508003
|
|
1992-07-14,70.50,71.50,70.25,71.125,41116800,1.500094
|
|
1992-07-13,69.75,71.25,68.50,70.00,35113600,1.476367
|
|
1992-07-10,69.25,70.00,67.625,69.50,28905600,1.465821
|
|
1992-07-09,69.00,70.75,68.25,69.00,61174400,1.455276
|
|
1992-07-08,68.00,69.00,65.50,68.625,93417600,1.447367
|
|
1992-07-07,69.75,69.75,67.25,68.00,54396800,1.434185
|
|
1992-07-06,70.00,70.25,67.75,69.50,36224000,1.465821
|
|
1992-07-02,72.75,73.00,68.75,69.875,80563200,1.47373
|
|
1992-07-01,70.25,72.75,69.50,72.125,45136000,1.521185
|
|
1992-06-30,72.75,73.00,69.50,70.00,74048000,1.476367
|
|
1992-06-29,68.50,72.75,68.25,72.25,90963200,1.523821
|
|
1992-06-26,69.50,69.75,65.75,66.75,140982400,1.407821
|
|
1992-06-25,72.25,72.25,66.50,70.00,165340800,1.476367
|
|
1992-06-24,73.75,73.75,71.75,72.25,34096000,1.523821
|
|
1992-06-23,74.75,75.75,72.75,73.50,57420800,1.550185
|
|
1992-06-22,73.25,74.50,71.50,74.25,54080000,1.566003
|
|
1992-06-19,73.50,74.25,72.75,73.50,43110400,1.550185
|
|
1992-06-18,73.00,74.75,71.00,72.25,53356800,1.523821
|
|
1992-06-17,72.50,73.25,71.50,72.375,70032000,1.526458
|
|
1992-06-16,75.50,76.50,72.50,72.75,57376000,1.534367
|
|
1992-06-15,75.00,78.00,75.00,75.75,54940800,1.59764
|
|
1992-06-12,110.25,113.000004,108.875004,112.50,138028800,1.581822
|
|
1992-06-11,112.50,115.250004,107.499996,108.00,130732800,1.518549
|
|
1992-06-10,115.250004,115.50,111.999996,112.50,65456000,1.581822
|
|
1992-06-09,118.50,119.000004,114.00,114.999996,84604800,1.616973
|
|
1992-06-08,120.75,120.999996,118.250004,118.250004,40227200,1.66267
|
|
1992-06-05,122.499996,123.00,120.75,120.999996,40937600,1.701337
|
|
1992-06-04,123.249996,123.500004,122.499996,122.625,41753600,1.724186
|
|
1992-06-03,122.499996,124.250004,122.499996,123.00,28188800,1.729458
|
|
1992-06-02,124.250004,124.50,122.25,122.874996,42585600,1.727701
|
|
1992-06-01,120.500004,124.250004,120.00,124.250004,68528000,1.747034
|
|
1992-05-29,119.750004,122.25,119.499996,120.999996,89916800,1.701337
|
|
1992-05-28,114.75,119.499996,114.500004,119.000004,62700800,1.673216
|
|
1992-05-27,115.749996,116.25,114.75,114.999996,31164800,1.616973
|
|
1992-05-26,116.000004,117.00,114.999996,115.50,38217600,1.624003
|
|
1992-05-22,117.00,117.00,114.999996,115.749996,36969600,1.627519
|
|
1992-05-21,117.00,117.00,115.250004,116.625,48566400,1.639822
|
|
1992-05-20,114.500004,117.00,114.500004,116.750004,58800000,1.641579
|
|
1992-05-19,113.25,114.500004,113.25,114.500004,51238400,1.609943
|
|
1992-05-18,110.750004,113.499996,110.499996,112.749996,37526400,1.585337
|
|
1992-05-15,110.25,111.500004,109.50,110.000004,40812800,1.54667
|
|
1992-05-14,112.749996,113.000004,109.250004,110.750004,72307200,1.557216
|
|
1992-05-13,113.750004,114.249996,111.00,112.749996,64320000,1.585337
|
|
1992-05-12,114.75,115.250004,112.749996,114.249996,49904000,1.606428
|
|
1992-05-11,114.75,115.250004,113.25,114.00,41110400,1.602913
|
|
1992-05-08,116.000004,117.00,113.25,114.500004,59820800,1.609943
|
|
1992-05-07,116.000004,116.499996,114.249996,114.999996,40579200,1.616973
|
|
1992-05-06,117.00,117.249996,115.50,116.000004,50016000,1.631034
|
|
1992-05-05,113.750004,117.500004,113.25,116.499996,59244800,1.638064
|
|
1992-05-04,113.499996,116.000004,112.50,114.00,73920000,1.602913
|
|
1992-05-01,110.499996,114.00,110.25,113.750004,62083200,1.599397
|
|
1992-04-30,111.999996,112.749996,109.749996,110.25,95868800,1.550185
|
|
1992-04-29,109.50,111.500004,108.249996,111.375,137308800,1.566003
|
|
1992-04-28,113.750004,114.500004,107.000004,108.999996,199875200,1.532609
|
|
1992-04-27,112.50,116.499996,112.50,113.25,99584000,1.592367
|
|
1992-04-24,116.000004,116.750004,111.999996,112.250004,90393600,1.578306
|
|
1992-04-23,118.50,119.000004,112.250004,115.749996,115334400,1.627519
|
|
1992-04-22,116.499996,118.50,114.500004,117.624996,61788800,1.653882
|
|
1992-04-21,118.250004,118.50,115.50,116.124996,99244800,1.632791
|
|
1992-04-20,124.50,125.000004,115.50,118.125,226118400,1.660913
|
|
1992-04-16,129.00,129.00,126.999996,127.625004,66393600,1.794489
|
|
1992-04-15,128.750004,129.249996,126.500004,128.874996,223305600,1.812064
|
|
1992-04-14,118.250004,120.249996,116.499996,117.00,72806400,1.645094
|
|
1992-04-13,116.750004,118.125,114.249996,117.500004,45552000,1.652125
|
|
1992-04-10,121.250004,122.000004,114.00,116.000004,126444800,1.631034
|
|
1992-04-09,118.250004,120.249996,116.625,120.00,70006400,1.687276
|
|
1992-04-08,115.749996,117.500004,113.25,117.249996,105388800,1.64861
|
|
1992-04-07,122.000004,122.499996,115.749996,116.000004,72758400,1.631034
|
|
1992-04-06,117.75,121.625004,117.75,121.250004,40121600,1.704852
|
|
1992-04-03,117.500004,119.25,116.750004,117.500004,59532800,1.652125
|
|
1992-04-02,120.500004,121.50,116.750004,117.00,56918400,1.645094
|
|
1992-04-01,117.249996,120.75,117.00,120.500004,74201600,1.694307
|
|
1992-03-31,120.500004,122.000004,117.75,118.50,86700800,1.666185
|
|
1992-03-30,121.50,122.000004,120.00,120.00,40713600,1.687276
|
|
1992-03-27,124.50,125.000004,119.499996,121.250004,89971200,1.704852
|
|
1992-03-26,128.750004,129.00,124.250004,125.000004,60403200,1.75758
|
|
1992-03-25,127.50,129.249996,126.999996,128.499996,36739200,1.806792
|
|
1992-03-24,129.00,129.875004,126.500004,127.50,70227200,1.792731
|
|
1992-03-23,128.499996,129.249996,127.749996,128.499996,37843200,1.806792
|
|
1992-03-20,127.50,129.00,127.50,128.499996,35772800,1.806792
|
|
1992-03-19,126.999996,130.250004,126.249996,127.50,111574400,1.792731
|
|
1992-03-18,128.499996,129.00,126.00,126.375,69228800,1.776913
|
|
1992-03-17,125.375004,128.750004,124.749996,128.000004,94473600,1.799762
|
|
1992-03-16,120.999996,124.250004,120.500004,124.250004,55132800,1.747034
|
|
1992-03-13,122.499996,123.00,120.500004,120.999996,36761600,1.701337
|
|
1992-03-12,120.249996,121.50,118.50,121.125,50025600,1.703095
|
|
1992-03-11,122.25,123.249996,119.25,120.249996,39532800,1.690791
|
|
1992-03-10,119.499996,122.750004,119.25,121.749996,45478400,1.711882
|
|
1992-03-09,118.749996,120.500004,118.250004,119.000004,30425600,1.673216
|
|
1992-03-06,120.75,122.000004,116.750004,118.250004,61865600,1.66267
|
|
1992-03-05,122.499996,123.249996,119.25,121.250004,55689600,1.704852
|
|
1992-03-04,123.249996,124.250004,121.749996,122.499996,33084800,1.722428
|
|
1992-03-03,123.500004,125.25,122.499996,123.249996,27734400,1.732973
|
|
1992-03-02,123.75,125.750004,121.749996,123.00,34876800,1.729458
|
|
1992-02-28,125.000004,126.500004,122.25,123.500004,58275200,1.736489
|
|
1992-02-27,122.750004,125.25,122.750004,124.875,79577600,1.755822
|
|
1992-02-26,116.000004,122.000004,116.000004,122.000004,100668800,1.715398
|
|
1992-02-25,114.999996,116.499996,113.25,115.749996,57388800,1.627519
|
|
1992-02-24,114.500004,116.499996,113.000004,114.875004,59049600,1.615216
|
|
1992-02-21,117.00,118.50,113.750004,114.500004,91116800,1.609943
|
|
1992-02-20,116.000004,119.25,115.749996,117.500004,74323200,1.652125
|
|
1992-02-19,117.999996,117.999996,113.499996,115.125,145372800,1.618731
|
|
1992-02-18,119.25,122.25,117.999996,118.250004,73692800,1.66267
|
|
1992-02-14,122.25,122.499996,117.999996,118.50,82630400,1.666185
|
|
1992-02-13,125.499996,126.500004,121.50,122.499996,97356800,1.722428
|
|
1992-02-12,118.625004,126.75,118.625004,125.750004,83340800,1.768125
|
|
1992-02-11,124.250004,124.749996,121.50,122.499996,41078400,1.722428
|
|
1992-02-10,125.625,126.00,122.000004,124.50,41369600,1.750549
|
|
1992-02-07,126.249996,127.50,123.999996,125.750004,36499200,1.768125
|
|
1992-02-06,126.500004,129.00,125.750004,126.249996,62355200,1.775155
|
|
1992-02-05,124.749996,128.499996,123.500004,127.250004,71212800,1.789216
|
|
1992-02-04,125.25,126.00,122.499996,124.50,58438400,1.750549
|
|
1992-02-03,118.250004,125.499996,117.500004,125.000004,80265600,1.75758
|
|
1992-01-31,123.500004,123.75,119.750004,120.249996,49948800,1.690791
|
|
1992-01-30,124.50,124.749996,121.50,123.500004,41923200,1.736489
|
|
1992-01-29,122.499996,125.750004,121.749996,124.50,97344000,1.750549
|
|
1992-01-28,120.999996,121.749996,116.000004,120.75,95539200,1.697822
|
|
1992-01-27,124.749996,125.499996,120.500004,120.624996,46233600,1.696064
|
|
1992-01-24,124.50,125.499996,123.999996,124.625004,37756800,1.752307
|
|
1992-01-23,125.499996,129.375,123.75,125.000004,75590400,1.75758
|
|
1992-01-22,120.00,125.499996,119.000004,125.499996,56131200,1.76461
|
|
1992-01-21,122.25,123.00,116.000004,119.375004,120019200,1.678489
|
|
1992-01-20,127.250004,127.250004,122.499996,122.499996,58860800,1.722428
|
|
1992-01-17,127.749996,129.500004,123.75,126.500004,85027200,1.778671
|
|
1992-01-16,131.25,132.00,127.50,127.749996,58761600,1.796246
|
|
1992-01-15,128.750004,133.250004,128.25,131.499996,65292800,1.848974
|
|
1992-01-14,127.50,128.499996,126.00,128.25,44006400,1.803277
|
|
1992-01-13,123.999996,128.874996,122.750004,127.125,52803200,1.787458
|
|
1992-01-10,126.999996,127.749996,123.999996,125.25,64640000,1.761095
|
|
1992-01-09,124.250004,129.00,123.999996,127.250004,88348800,1.789216
|
|
1992-01-08,119.000004,125.750004,118.749996,124.250004,90761600,1.747034
|
|
1992-01-07,116.499996,120.249996,115.749996,120.00,64361600,1.687276
|
|
1992-01-06,113.25,117.75,112.374996,116.499996,63056000,1.638064
|
|
1992-01-03,114.00,114.249996,111.75,113.000004,38246400,1.588852
|
|
1992-01-02,110.750004,114.75,109.50,114.00,74265600,1.602913
|
|
1991-12-31,110.750004,111.999996,108.75,111.249996,40512000,1.564246
|
|
1991-12-30,110.499996,111.249996,109.50,110.750004,35523200,1.557216
|
|
1991-12-27,108.249996,111.500004,107.750004,110.375004,36656000,1.551943
|
|
1991-12-26,106.250004,108.249996,105.75,107.874996,24326400,1.516791
|
|
1991-12-24,106.749996,107.499996,105.999996,106.250004,23993600,1.493943
|
|
1991-12-23,103.250004,106.749996,102.500004,106.749996,46112000,1.500973
|
|
1991-12-20,104.000004,105.00,102.249996,103.250004,35356800,1.451761
|
|
1991-12-19,102.375,103.250004,101.25,102.75,38115200,1.44473
|
|
1991-12-18,102.00,103.250004,101.25,102.875004,33561600,1.446488
|
|
1991-12-17,102.00,103.50,100.250004,101.874996,27478400,1.432427
|
|
1991-12-16,102.00,102.249996,100.749996,102.125004,27225600,1.435943
|
|
1991-12-13,102.249996,102.75,101.499996,102.00,26192000,1.434185
|
|
1991-12-12,101.000004,103.250004,100.50,102.00,36979200,1.434185
|
|
1991-12-11,102.125004,102.75,99.500004,100.749996,39132800,1.416609
|
|
1991-12-10,102.00,102.00,99.999996,101.750004,46252800,1.43067
|
|
1991-12-09,103.250004,103.749996,101.25,102.00,57718400,1.434185
|
|
1991-12-06,101.499996,105.249996,101.000004,104.25,51580800,1.465821
|
|
1991-12-05,101.750004,102.249996,100.749996,101.750004,24892800,1.43067
|
|
1991-12-04,101.750004,102.999996,99.999996,102.00,36297600,1.434185
|
|
1991-12-03,101.000004,102.75,99.500004,101.375004,64995200,1.425397
|
|
1991-12-02,96.249996,101.499996,96.00,101.25,55852800,1.423639
|
|
1991-11-29,94.750002,97.749996,94.750002,97.250004,20524800,1.367397
|
|
1991-11-27,94.249998,95.500002,94.000002,95.25,15008000,1.339276
|
|
1991-11-26,96.125004,96.249996,92.749998,94.50,58809600,1.32873
|
|
1991-11-25,95.749998,96.999996,95.25,95.625,33724800,1.344548
|
|
1991-11-22,96.999996,97.50,95.25,96.00,38102400,1.349821
|
|
1991-11-21,96.249996,97.250004,95.749998,97.250004,35558400,1.367397
|
|
1991-11-20,96.999996,97.50,96.00,96.500004,36441600,1.356851
|
|
1991-11-19,96.249996,97.374996,94.249998,96.249996,71974400,1.353336
|
|
1991-11-18,95.25,97.749996,94.999998,97.250004,72432000,1.367397
|
|
1991-11-15,99.00,100.50,94.750002,94.999998,71590400,1.33576
|
|
1991-11-14,101.499996,101.499996,98.750004,99.249996,44371200,1.395518
|
|
1991-11-13,99.500004,101.750004,98.750004,101.000004,57523200,1.420124
|
|
1991-11-12,98.25,100.749996,98.000004,99.875004,80035200,1.404306
|
|
1991-11-11,96.00,98.000004,95.625,97.50,40563200,1.370912
|
|
1991-11-08,94.999998,96.75,94.999998,95.25,36492800,1.339276
|
|
1991-11-07,95.500002,95.749998,94.50,94.750002,20892800,1.332245
|
|
1991-11-06,94.000002,95.500002,93.250002,95.25,38307200,1.339276
|
|
1991-11-05,91.249998,94.50,91.000002,93.75,51737600,1.318185
|
|
1991-11-04,92.25,92.500002,90.75,91.000002,28838400,1.279518
|
|
1991-11-01,93.499998,93.75,91.999998,92.625,34294400,1.302366
|
|
1991-10-31,94.50,95.25,93.250002,93.874998,41091200,1.319942
|
|
1991-10-30,90.75,94.750002,90.75,94.50,65590400,1.32873
|
|
1991-10-29,90.250002,90.75,89.749998,90.75,36521600,1.276003
|
|
1991-10-28,89.500002,90.250002,87.75,90.250002,37952000,1.268972
|
|
1991-10-25,90.250002,90.75,89.25,89.500002,28080000,1.258427
|
|
1991-10-24,90.499998,90.499998,89.25,90.250002,26940800,1.268972
|
|
1991-10-23,91.750002,91.999998,89.749998,90.250002,36723200,1.268972
|
|
1991-10-22,91.50,92.749998,91.249998,91.375002,32496000,1.284791
|
|
1991-10-21,90.00,91.50,89.749998,91.000002,28704000,1.279518
|
|
1991-10-18,90.00,91.249998,89.749998,90.00,37843200,1.265457
|
|
1991-10-17,90.75,90.75,88.50,89.25,95561600,1.254912
|
|
1991-10-16,91.50,91.50,89.875002,90.75,100198400,1.276003
|
|
1991-10-15,92.25,92.25,90.75,91.375002,57852800,1.284791
|
|
1991-10-14,90.00,92.25,90.00,92.25,50624000,1.297094
|
|
1991-10-11,90.75,91.000002,87.75,89.625,69920000,1.260185
|
|
1991-10-10,90.499998,90.499998,88.50,89.749998,42048000,1.261942
|
|
1991-10-09,89.500002,91.249998,89.25,89.500002,60931200,1.258427
|
|
1991-10-08,88.000002,89.500002,88.000002,89.25,37708800,1.254912
|
|
1991-10-07,87.250002,88.875,86.749998,88.50,27187200,1.244366
|
|
1991-10-04,88.000002,88.999998,87.499998,88.125,26457600,1.239094
|
|
1991-10-03,86.500002,88.249998,86.25,87.499998,34630400,1.230306
|
|
1991-10-02,88.50,90.499998,86.25,87.00,67219200,1.223275
|
|
1991-10-01,88.999998,89.25,88.000002,88.875,19625600,1.249639
|
|
1991-09-30,88.249998,89.500002,87.00,88.999998,27699200,1.251397
|
|
1991-09-27,89.500002,89.500002,87.75,88.249998,33273600,1.240851
|
|
1991-09-26,87.499998,90.00,87.250002,89.25,48000000,1.254912
|
|
1991-09-25,88.000002,88.375002,86.500002,87.75,25766400,1.233821
|
|
1991-09-24,85.249998,88.249998,85.249998,88.000002,47625600,1.237336
|
|
1991-09-23,86.25,86.500002,84.499998,84.874998,49769600,1.193396
|
|
1991-09-20,86.749998,87.00,85.999998,86.500002,30316800,1.216245
|
|
1991-09-19,85.000002,87.250002,84.75,86.25,51363200,1.21273
|
|
1991-09-18,84.00,85.50,83.749998,84.75,26940800,1.191639
|
|
1991-09-17,82.750002,84.75,82.000002,84.499998,23366400,1.188124
|
|
1991-09-16,82.999998,83.500002,82.249998,82.999998,21686400,1.167033
|
|
1991-09-13,85.50,85.750002,82.50,82.999998,51360000,1.167033
|
|
1991-09-12,82.999998,85.750002,82.999998,85.624998,53808000,1.203942
|
|
1991-09-11,80.500002,82.249998,80.500002,82.000002,64032000,1.152972
|
|
1991-09-10,82.000002,82.50,79.999998,79.999998,65936000,1.124851
|
|
1991-09-09,80.749998,81.499998,80.25,80.749998,31913600,1.135396
|
|
1991-09-06,81.00,82.249998,80.25,80.749998,50787200,1.135396
|
|
1991-09-05,82.999998,82.999998,79.999998,80.500002,58457600,1.131881
|
|
1991-09-04,83.25,83.500002,81.00,82.624998,38467200,1.16176
|
|
1991-09-03,85.000002,85.000002,82.50,83.125002,33494400,1.16879
|
|
1991-08-30,85.750002,86.25,84.499998,85.249998,22032000,1.198669
|
|
1991-08-29,85.999998,86.500002,85.000002,85.750002,27974400,1.2057
|
|
1991-08-28,84.75,86.749998,84.499998,85.624998,41558400,1.203942
|
|
1991-08-27,84.75,85.000002,84.00,84.75,34204800,1.191639
|
|
1991-08-26,84.75,85.249998,83.500002,85.249998,44134400,1.198669
|
|
1991-08-23,84.00,86.500002,84.00,85.249998,43161600,1.198669
|
|
1991-08-22,84.250002,85.249998,83.25,84.00,43625600,1.181093
|
|
1991-08-21,82.000002,84.499998,81.75,84.00,73212800,1.181093
|
|
1991-08-20,80.625,81.874998,79.999998,80.500002,57324800,1.131881
|
|
1991-08-19,77.500002,81.250002,76.999998,80.25,85424000,1.128366
|
|
1991-08-16,80.749998,82.375002,80.25,81.75,52073600,1.149457
|
|
1991-08-15,82.50,83.25,81.00,81.499998,45459200,1.145942
|
|
1991-08-14,82.750002,83.500002,82.000002,82.50,67008000,1.160002
|
|
1991-08-13,83.749998,83.749998,82.249998,82.50,94496000,1.160002
|
|
1991-08-12,79.750002,83.749998,79.750002,82.999998,56899200,1.167033
|
|
1991-08-09,78.75,82.000002,78.250002,80.749998,114806400,1.135396
|
|
1991-08-08,76.000002,79.249998,76.000002,79.000002,91852800,1.11079
|
|
1991-08-07,74.749998,76.50,74.500002,76.000002,69235200,1.068608
|
|
1991-08-06,72.250002,75.00,72.250002,74.500002,53097600,1.047517
|
|
1991-08-05,73.249998,73.249998,71.749998,72.250002,28252800,1.015881
|
|
1991-08-02,73.750002,74.749998,73.249998,73.249998,81369600,1.029942
|
|
1991-08-01,73.750002,73.999998,73.000002,73.249998,53942400,1.029942
|
|
1991-07-31,73.000002,73.999998,72.75,73.50,111628800,1.033457
|
|
1991-07-30,70.50,73.000002,69.75,72.75,78038400,1.022911
|
|
1991-07-29,70.999998,71.25,68.749998,70.249998,136467200,0.98776
|
|
1991-07-26,67.000002,71.749998,66.75,70.999998,149292800,0.998305
|
|
1991-07-25,67.000002,67.999998,65.875002,66.00,90211200,0.928002
|
|
1991-07-24,67.000002,67.249998,64.999998,65.500002,54320000,0.920972
|
|
1991-07-23,67.999998,68.25,66.499998,66.499998,35596800,0.935032
|
|
1991-07-22,66.75,68.749998,66.499998,67.50,35136000,0.949093
|
|
1991-07-19,67.50,67.999998,66.00,67.750002,24441600,0.952608
|
|
1991-07-18,67.999998,69.250002,66.75,67.000002,25654400,0.942063
|
|
1991-07-17,65.749998,67.750002,64.999998,67.750002,40524800,0.952608
|
|
1991-07-16,70.000002,70.000002,67.50,67.50,42732800,0.949093
|
|
1991-07-15,68.749998,70.249998,68.500002,69.874998,36761600,0.982487
|
|
1991-07-12,67.000002,68.500002,66.00,67.999998,35174400,0.956123
|
|
1991-07-11,65.749998,66.75,64.999998,66.250002,51148800,0.931517
|
|
1991-07-10,68.25,68.749998,64.999998,65.25,67308800,0.917457
|
|
1991-07-09,67.50,68.749998,66.499998,67.875,76947200,0.954366
|
|
1991-07-08,60.75,67.249998,60.499998,67.000002,109184000,0.942063
|
|
1991-07-05,63.75,63.75,61.50,61.750002,78758400,0.868244
|
|
1991-07-03,64.50,64.999998,61.750002,64.000002,191628800,0.899881
|
|
1991-07-02,71.25,72.250002,67.999998,68.125002,43920000,0.957881
|
|
1991-07-01,68.749998,71.625,67.750002,71.374998,72387200,1.003578
|
|
1991-06-28,67.750002,68.749998,65.500002,68.125002,61526400,0.957881
|
|
1991-06-27,67.750002,68.25,66.75,67.999998,56508800,0.956123
|
|
1991-06-26,99.00,101.499999,98.250003,100.750002,96636800,0.944406
|
|
1991-06-25,99.249999,100.250004,98.000004,98.750001,97228800,0.925659
|
|
1991-06-24,101.000001,101.499999,97.499997,98.124999,79692800,0.9198
|
|
1991-06-21,101.25,103.000002,101.25,102.249996,67680000,0.958467
|
|
1991-06-20,101.000001,101.749998,99.00,100.750002,187996800,0.944406
|
|
1991-06-19,109.750002,109.750002,103.000002,103.374996,157036800,0.969012
|
|
1991-06-18,113.249997,113.499996,109.750002,111.500004,46848000,1.045174
|
|
1991-06-17,113.750004,114.75,112.50,113.499996,29417600,1.063921
|
|
1991-06-14,111.249996,113.750004,110.999997,113.499996,46358400,1.063921
|
|
1991-06-13,110.999997,112.250001,110.499999,110.999997,38000000,1.040487
|
|
1991-06-12,110.749998,112.250001,110.25,111.125001,51065600,1.041659
|
|
1991-06-11,110.999997,112.999998,110.499999,110.625003,41846400,1.036972
|
|
1991-06-10,110.25,110.999997,109.750002,110.499999,29494400,1.0358
|
|
1991-06-07,109.750002,110.25,108.749997,110.25,51984000,1.033457
|
|
1991-06-06,112.749999,112.999998,110.499999,111.125001,32678400,1.041659
|
|
1991-06-05,112.50,114.250002,112.000002,112.000002,41385600,1.049861
|
|
1991-06-04,112.000002,113.499996,110.499999,112.999998,35033600,1.059235
|
|
1991-06-03,109.500003,112.250001,108.999996,112.000002,46947200,1.049861
|
|
1991-05-31,110.499999,110.999997,108.00,109.750002,81782400,1.02877
|
|
1991-05-30,110.124996,111.750003,108.999996,110.25,61833600,1.033457
|
|
1991-05-29,111.249996,112.000002,109.750002,110.25,64198400,1.033457
|
|
1991-05-28,110.499999,111.750003,110.000001,110.749998,43939200,1.038144
|
|
1991-05-24,110.000001,112.50,109.500003,110.000001,67929600,1.031113
|
|
1991-05-23,107.000004,109.750002,107.000004,109.500003,67750400,1.026426
|
|
1991-05-22,102.750003,106.749996,102.249996,106.749996,88780800,1.000649
|
|
1991-05-21,99.749997,103.250001,99.499998,101.999997,83568000,0.956123
|
|
1991-05-20,99.499998,99.999996,97.749996,99.125004,65936000,0.929174
|
|
1991-05-17,99.00,99.499998,98.000004,99.249999,44812800,0.930345
|
|
1991-05-16,99.249999,99.999996,98.500002,99.375003,70243200,0.931517
|
|
1991-05-15,100.250004,100.500003,96.624996,98.000004,111158400,0.918628
|
|
1991-05-14,102.624999,103.250001,100.750002,101.25,58812800,0.949093
|
|
1991-05-13,103.250001,103.749999,101.25,103.124997,68745600,0.966669
|
|
1991-05-10,106.249998,107.000004,101.999997,102.750003,52070400,0.963154
|
|
1991-05-09,103.250001,105.999999,102.750003,105.75,76294400,0.991275
|
|
1991-05-08,101.000001,103.250001,100.250004,103.000002,57590400,0.965497
|
|
1991-05-07,103.250001,103.749999,101.25,101.25,50902400,0.949093
|
|
1991-05-06,100.500003,103.250001,100.250004,102.750003,44755200,0.963154
|
|
1991-05-03,100.500003,101.25,99.749997,101.25,23043200,0.949093
|
|
1991-05-02,101.25,102.500004,100.250004,100.500003,66886400,0.942063
|
|
1991-05-01,98.500002,100.750002,96.999999,100.750002,111628800,0.944406
|
|
1991-04-30,97.749996,99.249999,96.000003,99.00,115174400,0.928002
|
|
1991-04-29,101.25,101.499999,97.749996,97.749996,71254400,0.916285
|
|
1991-04-26,100.250004,102.249996,98.750001,100.750002,88371200,0.944406
|
|
1991-04-25,102.500004,103.749999,100.500003,100.750002,65705600,0.944406
|
|
1991-04-24,101.499999,104.750004,100.500003,103.000002,82128000,0.965497
|
|
1991-04-23,102.249996,103.000002,100.500003,101.625003,103910400,0.952608
|
|
1991-04-22,105.999999,106.249998,101.749998,102.125001,139708800,0.957295
|
|
1991-04-19,106.249998,109.500003,105.000003,107.250003,96585600,1.005336
|
|
1991-04-18,111.249996,112.000002,108.00,110.000001,88083200,1.031113
|
|
1991-04-17,114.000003,117.499998,111.125001,111.500004,128380800,1.045174
|
|
1991-04-16,113.750004,114.500001,110.000001,112.250001,81331200,1.052204
|
|
1991-04-15,105.999999,114.250002,105.000003,113.750004,88819200,1.066265
|
|
1991-04-12,109.500003,110.000001,103.749999,107.250003,176729600,1.005336
|
|
1991-04-11,108.499998,111.500004,108.00,110.999997,47936000,1.040487
|
|
1991-04-10,109.750002,110.25,105.500001,107.500002,74336000,1.007679
|
|
1991-04-09,111.500004,113.249997,109.750002,110.25,60768000,1.033457
|
|
1991-04-08,110.000001,113.249997,109.500003,111.375,46524800,1.044002
|
|
1991-04-05,114.000003,114.250002,108.999996,110.000001,108912000,1.031113
|
|
1991-04-04,114.000003,116.750001,112.749999,113.750004,73846400,1.066265
|
|
1991-04-03,112.749999,116.750001,112.749999,113.750004,91776000,1.066265
|
|
1991-04-02,107.500002,112.50,106.749996,112.250001,96252800,1.052204
|
|
1991-04-01,105.999999,107.750001,104.499996,106.749996,59203200,1.000649
|
|
1991-03-28,107.250003,108.249999,105.999999,106.125003,30489600,0.99479
|
|
1991-03-27,105.000003,109.250004,105.000003,107.750001,91932800,1.010022
|
|
1991-03-26,98.750001,105.250002,98.750001,105.124998,89926400,0.985416
|
|
1991-03-25,94.000002,98.750001,94.000002,98.250003,59820800,0.920972
|
|
1991-03-22,94.50,95.499996,92.999997,93.750003,95686400,0.87879
|
|
1991-03-21,99.499998,100.750002,94.000002,94.749999,119187200,0.888164
|
|
1991-03-20,99.00,101.000001,98.750001,99.00,83216000,0.928002
|
|
1991-03-19,98.250003,101.000001,96.75,99.00,92505600,0.928002
|
|
1991-03-18,96.250002,99.749997,96.000003,99.249999,66214400,0.930345
|
|
1991-03-15,98.250003,98.750001,96.250002,96.624996,76928000,0.905739
|
|
1991-03-14,101.499999,101.499999,96.999999,98.000004,100214400,0.918628
|
|
1991-03-13,96.000003,101.124996,96.000003,100.500003,110265600,0.942063
|
|
1991-03-12,98.250003,98.874996,95.625,95.750004,152883200,0.897537
|
|
1991-03-11,101.749998,102.500004,97.749996,99.249999,160966400,0.930345
|
|
1991-03-08,104.499996,105.999999,101.749998,102.500004,134697600,0.96081
|
|
1991-03-07,104.249997,107.500002,103.50,103.999998,165388800,0.974871
|
|
1991-03-06,112.50,112.999998,106.749996,107.250003,101088000,1.005336
|
|
1991-03-05,107.250003,112.50,107.000004,111.500004,76352000,1.045174
|
|
1991-03-04,105.75,107.500002,104.499996,107.000004,47020800,1.002992
|
|
1991-03-01,103.000002,106.249998,101.999997,105.75,77721600,0.991275
|
|
1991-02-28,105.999999,106.249998,103.250001,103.749999,55008000,0.972527
|
|
1991-02-27,102.249996,105.75,101.25,105.250002,87670400,0.986588
|
|
1991-02-26,101.499999,102.500004,100.500003,101.749998,55539200,0.95378
|
|
1991-02-25,103.250001,103.999998,101.499999,103.000002,88521600,0.965497
|
|
1991-02-22,99.749997,104.499996,99.749997,102.249996,105340800,0.958467
|
|
1991-02-21,103.000002,103.50,99.999996,99.999996,68275200,0.937376
|
|
1991-02-20,101.749998,103.999998,101.499999,102.750003,52550400,0.963154
|
|
1991-02-19,102.249996,103.50,101.499999,102.500004,66560000,0.96081
|
|
1991-02-15,101.499999,104.249997,101.25,103.250001,115449600,0.96784
|
|
1991-02-14,105.250002,105.500001,99.00,100.750002,133702400,0.944406
|
|
1991-02-13,102.500004,105.624996,101.749998,105.500001,95491200,0.988931
|
|
1991-02-12,103.250001,104.750004,102.500004,103.250001,96204800,0.96784
|
|
1991-02-11,104.125002,104.499996,102.249996,104.249997,152336000,0.977214
|
|
1991-02-08,103.000002,104.750004,101.749998,103.999998,74230400,0.974871
|
|
1991-02-07,106.249998,108.999996,102.249996,103.000002,133462400,0.965497
|
|
1991-02-06,101.000001,106.499997,100.500003,105.75,106348800,0.991275
|
|
1991-02-05,99.249999,101.999997,98.000004,101.25,88736000,0.949093
|
|
1991-02-04,99.999996,100.750002,98.000004,99.125004,88233600,0.929174
|
|
1991-02-01,99.00,101.000001,97.249998,99.749997,117878400,0.935032
|
|
1991-01-31,96.500001,99.499998,96.000003,98.124999,111417600,0.9198
|
|
1991-01-30,92.499999,96.500001,91.500003,96.250002,148582400,0.902224
|
|
1991-01-29,92.25,94.374996,90.00,92.499999,146979200,0.867073
|
|
1991-01-28,89.000004,94.000002,89.000004,92.25,130985600,0.864729
|
|
1991-01-25,90.749997,90.999996,89.000004,89.500002,86889600,0.838951
|
|
1991-01-24,89.250003,90.875001,88.749996,90.499998,86083200,0.848325
|
|
1991-01-23,88.249998,90.249999,88.249998,89.000004,77081600,0.834264
|
|
1991-01-22,89.624997,90.999996,87.374997,88.875,113715200,0.833093
|
|
1991-01-21,84.624999,90.00,84.624999,89.500002,154512000,0.838951
|
|
1991-01-18,82.500003,85.50,82.250004,85.250001,103030400,0.799113
|
|
1991-01-17,85.999998,86.249997,83.749998,83.999997,163526400,0.787396
|
|
1991-01-16,78.500001,82.874997,78.250002,82.250004,139913600,0.770992
|
|
1991-01-15,76.749999,79.499997,76.749999,78.374997,83436800,0.734668
|
|
1991-01-14,77.249997,77.499996,75.500004,76.749999,58656000,0.719436
|
|
1991-01-11,78.500001,78.999999,76.749999,78.000003,62006400,0.731153
|
|
1991-01-10,74.25,78.75,74.25,78.250002,123888000,0.733497
|
|
1991-01-09,74.000001,75.750003,73.500003,74.000001,115622400,0.693658
|
|
1991-01-08,74.749998,75.249996,72.999996,73.500003,76438400,0.688971
|
|
1991-01-07,75.249996,77.750004,74.749998,74.875002,87552000,0.70186
|
|
1991-01-04,74.999997,76.50,74.999997,75.874998,58483200,0.711234
|
|
1991-01-03,74.749998,76.000002,74.749998,75.249996,52822400,0.705375
|
|
1991-01-02,74.999997,75.249996,74.749998,74.749998,38105600,0.700688
|
|
1990-12-31,74.999997,75.249996,74.499999,75.249996,23702400,0.705375
|
|
1990-12-28,74.499999,75.249996,74.25,74.999997,20265600,0.703032
|
|
1990-12-27,74.999997,75.249996,74.499999,74.749998,22627200,0.700688
|
|
1990-12-26,75.249996,75.750003,74.499999,74.999997,16214400,0.703032
|
|
1990-12-24,75.500004,75.500004,74.749998,75.249996,13548800,0.705375
|
|
1990-12-21,75.750003,76.000002,75.249996,75.750003,33468800,0.710062
|
|
1990-12-20,74.25,76.000002,74.000001,75.500004,46992000,0.707719
|
|
1990-12-19,75.375,75.750003,74.749998,74.875002,34262400,0.70186
|
|
1990-12-18,74.499999,75.750003,74.25,75.249996,51872000,0.705375
|
|
1990-12-17,72.999996,74.25,72.499998,74.000001,27286400,0.693658
|
|
1990-12-14,72.999996,74.25,72.499998,73.624998,48633600,0.690143
|
|
1990-12-13,72.999996,73.500003,71.750001,72.749997,50707200,0.681941
|
|
1990-12-12,71.750001,72.749997,70.500001,72.499998,71558400,0.679597
|
|
1990-12-11,73.250004,74.499999,72.00,72.125004,61766400,0.676082
|
|
1990-12-10,73.250004,75.375,72.749997,74.000001,55526400,0.693658
|
|
1990-12-07,74.25,75.249996,72.249999,74.25,81920000,0.696001
|
|
1990-12-06,76.250001,76.749999,74.000001,74.749998,108201600,0.700688
|
|
1990-12-05,74.499999,75.750003,74.25,75.249996,68630400,0.705375
|
|
1990-12-04,73.500003,75.249996,72.999996,74.499999,54547200,0.698345
|
|
1990-12-03,73.250004,74.499999,72.749997,73.874997,68240000,0.692486
|
|
1990-11-30,71.249999,74.25,70.500001,72.249999,72163200,0.677254
|
|
1990-11-29,70.249998,71.249999,69.75,71.249999,65865600,0.66788
|
|
1990-11-28,72.249999,72.749997,70.249998,70.375002,77619200,0.659678
|
|
1990-11-27,70.500001,72.249999,69.75,71.875,63417600,0.673739
|
|
1990-11-26,68.50,70.500001,67.749999,70.249998,47577600,0.658506
|
|
1990-11-23,69.250002,70.249998,68.50,68.75,22060800,0.644446
|
|
1990-11-21,67.999998,68.999999,67.000002,68.75,60739200,0.644446
|
|
1990-11-20,69.250002,70.500001,68.125002,68.250001,68864000,0.639759
|
|
1990-11-19,67.999998,69.75,67.999998,69.500001,45552000,0.651476
|
|
1990-11-16,67.50,68.75,67.250001,67.999998,67075200,0.637415
|
|
1990-11-15,68.999999,69.250002,67.250001,67.874999,63129600,0.636244
|
|
1990-11-14,68.50,69.999999,68.250001,69.500001,59721600,0.651476
|
|
1990-11-13,68.75,69.500001,67.749999,68.625,67654400,0.643274
|
|
1990-11-12,66.000001,69.250002,66.000001,68.874999,87657600,0.645618
|
|
1990-11-09,64.750002,65.499999,64.499999,64.750002,43344000,0.606951
|
|
1990-11-08,63.499998,64.750002,63.00,63.499998,43462400,0.595234
|
|
1990-11-07,63.750001,64.750002,63.499998,63.750001,63100800,0.597577
|
|
1990-11-06,65.749998,66.50,63.499998,64.25,59212800,0.602264
|
|
1990-11-05,65.25,66.000001,64.750002,65.624999,50700800,0.615153
|
|
1990-11-02,63.499998,65.749998,63.249999,65.000001,74764800,0.609294
|
|
1990-11-01,63.00,64.25,62.750001,63.499998,49440000,0.595234
|
|
1990-10-31,64.499999,65.25,63.750001,63.750001,61200000,0.597577
|
|
1990-10-30,62.500002,64.25,62.00,63.875001,52563200,0.598749
|
|
1990-10-29,63.750001,64.25,62.00,62.500002,67881600,0.58586
|
|
1990-10-26,63.750001,64.499999,63.249999,63.374999,59126400,0.594062
|
|
1990-10-25,65.499999,66.25,64.00,64.750002,51497600,0.606951
|
|
1990-10-24,63.499998,65.499999,63.249999,65.375,54732800,0.612809
|
|
1990-10-23,63.750001,65.749998,63.249999,64.25,71884800,0.602264
|
|
1990-10-22,62.00,64.750002,61.75,64.00,80294400,0.59992
|
|
1990-10-19,62.00,63.249999,60.500001,62.00,170336000,0.581173
|
|
1990-10-18,57.000001,61.500001,56.749998,61.124999,123737600,0.572971
|
|
1990-10-17,54.750001,56.749998,53.500002,56.499999,135820800,0.529617
|
|
1990-10-16,56.749998,57.624999,54.00,54.625002,300886400,0.512042
|
|
1990-10-15,57.749999,58.000002,55.499999,56.499999,130332800,0.529617
|
|
1990-10-12,58.50,58.749999,54.00,57.000001,109251200,0.534304
|
|
1990-10-11,59.75,60.250002,57.000001,58.000002,83811200,0.543678
|
|
1990-10-10,62.00,62.249999,58.999998,59.50,115593600,0.557739
|
|
1990-10-09,65.25,66.000001,62.500002,63.00,66374400,0.590547
|
|
1990-10-08,66.000001,66.50,64.499999,66.000001,38678400,0.618668
|
|
1990-10-05,63.00,65.749998,62.249999,64.750002,82099200,0.606951
|
|
1990-10-04,65.25,65.749998,64.00,64.125,69292800,0.601092
|
|
1990-10-03,65.499999,67.375,65.25,65.749998,57600000,0.616325
|
|
1990-10-02,68.250001,68.50,65.499999,65.875002,83465600,0.617496
|
|
1990-10-01,64.750002,67.50,64.499999,67.125001,131619200,0.629213
|
|
1990-09-28,58.250001,63.499998,58.000002,63.00,97980800,0.590547
|
|
1990-09-27,60.999999,61.500001,58.250001,59.250001,65724800,0.555395
|
|
1990-09-26,60.500001,60.75,59.50,60.250002,39267200,0.564769
|
|
1990-09-25,59.625,60.500001,58.749999,60.375001,53308800,0.565941
|
|
1990-09-24,59.50,59.999999,57.50,58.50,81436800,0.548365
|
|
1990-09-21,59.75,60.75,58.50,60.500001,79891200,0.567112
|
|
1990-09-20,61.500001,62.00,59.75,59.75,52444800,0.560082
|
|
1990-09-19,63.00,63.249999,61.75,62.00,52694400,0.581173
|
|
1990-09-18,60.625,62.374998,59.75,61.75,60636800,0.57883
|
|
1990-09-17,59.50,61.75,59.250001,60.75,70390400,0.569456
|
|
1990-09-14,57.000001,60.250002,56.375,59.75,67670400,0.560082
|
|
1990-09-13,58.000002,58.50,57.000001,57.50,49865600,0.538991
|
|
1990-09-12,56.25,57.749999,55.750002,57.375,75014400,0.537819
|
|
1990-09-11,56.000001,56.499999,54.499998,55.499999,78867200,0.520244
|
|
1990-09-10,58.749999,59.999999,55.750002,55.750002,74246400,0.522587
|
|
1990-09-07,57.000001,58.999998,56.499999,57.749999,53702400,0.541334
|
|
1990-09-06,58.000002,58.50,56.25,57.50,115616000,0.538991
|
|
1990-09-05,62.500002,63.00,58.50,58.999998,54675200,0.553052
|
|
1990-09-04,60.999999,62.500002,60.75,62.249999,47376000,0.583516
|
|
1990-08-31,59.999999,62.00,59.250001,61.500001,40736000,0.576486
|
|
1990-08-30,60.75,62.374998,59.999999,59.999999,65379200,0.562425
|
|
1990-08-29,62.500002,63.750001,59.999999,60.500001,77952000,0.567112
|
|
1990-08-28,60.250002,63.249999,59.999999,62.875,79824000,0.589375
|
|
1990-08-27,58.999998,61.249998,58.999998,60.75,110115200,0.569456
|
|
1990-08-24,52.249998,57.749999,52.249998,57.25,95443200,0.536648
|
|
1990-08-23,52.500001,53.750001,50.999999,51.75,107443200,0.485092
|
|
1990-08-22,55.00,55.499999,53.374998,53.750001,79232000,0.503839
|
|
1990-08-21,54.249999,54.750001,50.75,54.249999,165648000,0.508526
|
|
1990-08-20,60.250002,60.500001,55.499999,55.499999,113600000,0.520244
|
|
1990-08-17,60.999999,61.75,59.999999,60.250002,95225600,0.564769
|
|
1990-08-16,64.00,64.499999,61.75,61.75,53328000,0.57883
|
|
1990-08-15,64.750002,65.749998,64.25,64.25,51408000,0.602264
|
|
1990-08-14,65.25,65.875002,63.750001,64.25,33708800,0.602264
|
|
1990-08-13,63.750001,65.499999,63.249999,65.000001,53942400,0.609294
|
|
1990-08-10,65.125,65.749998,62.750001,64.499999,73184000,0.604607
|
|
1990-08-09,64.00,65.749998,63.249999,65.125,77052800,0.610466
|
|
1990-08-08,62.500002,64.00,62.00,63.499998,86259200,0.595234
|
|
1990-08-07,61.249998,62.249999,59.999999,61.249998,91065600,0.574143
|
|
1990-08-06,61.500001,62.00,58.50,60.500001,113184000,0.567112
|
|
1990-08-03,65.499999,65.749998,60.375001,63.249999,117177600,0.59289
|
|
1990-08-02,65.499999,66.749999,64.25,66.000001,91769600,0.618668
|
|
1990-08-01,66.25,67.250001,63.750001,66.749999,111113600,0.625698
|
|
1990-07-31,68.250001,68.625,66.000001,66.50,42307200,0.623355
|
|
1990-07-30,68.50,68.999999,65.749998,67.999998,87955200,0.637415
|
|
1990-07-27,68.50,69.999999,67.749999,68.999999,51017600,0.646789
|
|
1990-07-26,71.249999,74.000001,66.000001,68.75,303321600,0.644446
|
|
1990-07-25,69.999999,71.750001,68.75,71.500002,60147200,0.670224
|
|
1990-07-24,72.499998,72.499998,66.749999,69.500001,137100800,0.651476
|
|
1990-07-23,73.250004,74.000001,71.249999,72.00,74201600,0.674911
|
|
1990-07-20,76.999998,78.250002,72.999996,73.250004,87724800,0.686628
|
|
1990-07-19,75.375,76.749999,73.750002,76.749999,63132800,0.719436
|
|
1990-07-18,77.249997,77.750004,75.500004,76.000002,41849600,0.712406
|
|
1990-07-17,79.375002,79.499997,76.999998,77.750004,54473600,0.72881
|
|
1990-07-16,78.75,80.750001,78.500001,79.249998,48729600,0.74287
|
|
1990-07-13,77.750004,80.500002,77.499996,78.374997,93628800,0.734668
|
|
1990-07-12,75.249996,77.750004,75.249996,77.499996,89040000,0.726466
|
|
1990-07-11,74.000001,75.750003,73.250004,75.500004,28918400,0.707719
|
|
1990-07-10,74.25,74.999997,73.500003,73.750002,29696000,0.691315
|
|
1990-07-09,73.500003,74.749998,73.250004,74.25,37315200,0.696001
|
|
1990-07-06,72.125004,74.000001,71.750001,73.250004,41801600,0.686628
|
|
1990-07-05,71.500002,72.499998,70.75,72.249999,61852800,0.677254
|
|
1990-07-03,73.374999,73.500003,71.500002,72.00,79257600,0.674911
|
|
1990-07-02,76.000002,76.000002,73.624998,73.750002,35472000,0.691315
|
|
1990-06-29,76.50,76.50,75.249996,76.000002,34953600,0.712406
|
|
1990-06-28,76.625004,77.249997,76.124997,76.50,30051200,0.717092
|
|
1990-06-27,74.749998,76.50,74.499999,76.250001,35760000,0.714749
|
|
1990-06-26,75.249996,75.624999,74.499999,74.749998,50198400,0.700688
|
|
1990-06-25,75.624999,76.50,74.25,74.499999,68979200,0.698345
|
|
1990-06-22,77.249997,77.750004,75.500004,75.750003,34032000,0.710062
|
|
1990-06-21,77.499996,77.750004,76.000002,76.999998,34304000,0.721779
|
|
1990-06-20,75.375,77.750004,74.999997,77.625,39561600,0.727638
|
|
1990-06-19,74.749998,75.500004,73.750002,74.999997,41715200,0.703032
|
|
1990-06-18,75.750003,76.250001,74.499999,74.875002,52790400,0.70186
|
|
1990-06-15,74.499999,76.999998,74.499999,76.000002,51552000,0.712406
|
|
1990-06-14,76.50,76.749999,74.25,75.500004,58204800,0.707719
|
|
1990-06-13,75.874998,77.750004,75.125001,76.50,80265600,0.717092
|
|
1990-06-12,75.500004,76.000002,74.499999,75.874998,46656000,0.711234
|
|
1990-06-11,72.999996,75.500004,72.999996,74.875002,58236800,0.70186
|
|
1990-06-08,72.00,73.750002,71.500002,73.500003,63766400,0.688971
|
|
1990-06-07,73.250004,73.750002,71.00,72.00,90118400,0.674911
|
|
1990-06-06,73.250004,74.499999,72.499998,72.999996,86288000,0.684284
|
|
1990-06-05,77.249997,77.499996,72.749997,73.374999,80256000,0.687799
|
|
1990-06-04,74.875002,77.249997,74.000001,76.50,59158400,0.717092
|
|
1990-06-01,73.250004,75.249996,72.999996,75.125001,69065600,0.704204
|
|
1990-05-31,74.749998,75.500004,72.499998,72.999996,69436800,0.684284
|
|
1990-05-30,76.124997,76.50,74.749998,75.500004,65072000,0.707719
|
|
1990-05-29,74.25,75.500004,74.000001,75.249996,61478400,0.705375
|
|
1990-05-25,74.25,76.250001,74.000001,74.25,104688000,0.696001
|
|
1990-05-24,76.749999,78.75,76.000002,76.50,146649600,0.717092
|
|
1990-05-23,72.00,76.000002,71.875,75.874998,141180800,0.711234
|
|
1990-05-22,71.00,72.249999,68.999999,71.500002,142435200,0.670224
|
|
1990-05-21,68.75,72.249999,68.75,70.249998,159593600,0.658506
|
|
1990-05-18,64.624998,69.250002,64.499999,68.250001,101820800,0.639759
|
|
1990-05-17,64.750002,65.25,64.25,64.750002,41731200,0.606951
|
|
1990-05-16,64.499999,64.750002,63.499998,64.750002,38553600,0.606951
|
|
1990-05-15,65.499999,65.749998,64.25,64.750002,54118400,0.606951
|
|
1990-05-14,66.25,66.50,65.499999,65.749998,47232000,0.616325
|
|
1990-05-11,65.000001,66.000001,63.249999,65.499999,49164800,0.613981
|
|
1990-05-10,63.249999,65.000001,62.750001,64.499999,48800000,0.604607
|
|
1990-05-09,62.875,63.249999,62.00,62.750001,35164800,0.588203
|
|
1990-05-08,62.750001,63.499998,62.249999,62.750001,50822400,0.588203
|
|
1990-05-07,62.00,66.000001,61.500001,64.00,97347200,0.59992
|
|
1990-05-04,59.50,61.75,58.999998,61.75,47811200,0.57883
|
|
1990-05-03,58.50,59.75,58.250001,58.999998,45891200,0.553052
|
|
1990-05-02,57.25,58.50,57.25,58.250001,33264000,0.546021
|
|
1990-05-01,58.749999,58.749999,56.749998,57.125001,52473600,0.535476
|
|
1990-04-30,56.25,58.000002,55.750002,58.000002,51449600,0.543678
|
|
1990-04-27,57.125001,57.25,55.624998,56.25,57123200,0.527274
|
|
1990-04-26,58.50,58.749999,57.25,57.375,46294400,0.537819
|
|
1990-04-25,58.250001,58.749999,57.000001,58.000002,53868800,0.543678
|
|
1990-04-24,59.75,59.75,56.499999,58.000002,47913600,0.543678
|
|
1990-04-23,58.874999,59.50,57.25,58.999998,64876800,0.553052
|
|
1990-04-20,59.999999,60.500001,58.749999,59.250001,44659200,0.555395
|
|
1990-04-19,59.999999,61.249998,59.250001,59.50,58003200,0.557739
|
|
1990-04-18,61.625001,61.75,58.749999,60.625,97795200,0.568284
|
|
1990-04-17,60.625,63.00,59.75,62.00,66777600,0.581173
|
|
1990-04-16,60.999999,61.75,60.124998,60.75,39468800,0.569456
|
|
1990-04-12,121.749999,121.999998,119.999997,120.750003,48252800,0.565941
|
|
1990-04-11,118.500003,121.000002,118.250004,121.000002,70371200,0.567112
|
|
1990-04-10,114.624996,117.999996,114.500001,117.999996,45187200,0.553052
|
|
1990-04-09,113.750004,115.249998,113.750004,114.500001,31174400,0.536648
|
|
1990-04-06,114.75,115.249998,113.249997,114.250002,72876800,0.535476
|
|
1990-04-05,116.874996,117.125004,114.500001,114.500001,66368000,0.536648
|
|
1990-04-04,116.000004,118.750002,115.499997,117.00,79644800,0.548365
|
|
1990-04-03,112.749999,116.250003,112.50,116.000004,84643200,0.543678
|
|
1990-04-02,109.750002,112.374996,109.250004,111.500004,74057600,0.522587
|
|
1990-03-30,110.000001,110.999997,109.250004,110.749998,36691200,0.519072
|
|
1990-03-29,110.375004,112.749999,110.000001,110.499999,64784000,0.5179
|
|
1990-03-28,112.250001,112.250001,108.499998,110.999997,99532800,0.520244
|
|
1990-03-27,111.125001,112.999998,110.749998,112.50,52515200,0.527274
|
|
1990-03-26,110.499999,112.50,110.375004,111.500004,55929600,0.522587
|
|
1990-03-23,112.000002,113.249997,108.999996,110.25,53596800,0.516728
|
|
1990-03-22,113.499996,113.750004,110.25,111.249996,92419200,0.521415
|
|
1990-03-21,112.875003,115.499997,112.250001,113.249997,69840000,0.530789
|
|
1990-03-20,116.500002,116.750001,112.50,112.999998,92144000,0.529617
|
|
1990-03-19,113.750004,117.00,112.999998,116.500002,81171200,0.546021
|
|
1990-03-16,112.000002,115.249998,111.750003,114.000003,118899200,0.534304
|
|
1990-03-15,107.874996,111.750003,107.750001,110.999997,81676800,0.520244
|
|
1990-03-14,107.250003,108.749997,105.999999,107.874996,130966400,0.505597
|
|
1990-03-13,108.499998,108.999996,106.249998,106.249998,85203200,0.497981
|
|
1990-03-12,106.249998,108.749997,105.999999,108.249999,68873600,0.507355
|
|
1990-03-09,105.999999,108.00,105.250002,106.499997,75744000,0.499153
|
|
1990-03-08,103.000002,107.250003,101.749998,106.249998,88976000,0.497981
|
|
1990-03-07,104.750004,105.500001,102.750003,102.750003,47606400,0.481577
|
|
1990-03-06,104.750004,105.000003,102.500004,104.499996,68630400,0.489779
|
|
1990-03-05,103.50,105.75,102.249996,105.250002,75526400,0.493294
|
|
1990-03-02,100.250004,104.375001,100.125,103.749999,100208000,0.486264
|
|
1990-03-01,98.500002,101.749998,98.500002,99.999996,76867200,0.468688
|
|
1990-02-28,98.000004,99.749997,98.000004,98.750001,39312000,0.462829
|
|
1990-02-27,99.499998,99.499998,98.000004,98.000004,62019200,0.459314
|
|
1990-02-26,97.499997,99.999996,97.249998,99.249999,69219200,0.465173
|
|
1990-02-23,95.750004,97.749996,95.499996,97.499997,56851200,0.456971
|
|
1990-02-22,96.75,98.250003,96.250002,96.374997,60809600,0.451698
|
|
1990-02-21,98.750001,99.999996,95.750004,96.124998,103347200,0.450526
|
|
1990-02-20,97.749996,100.500003,96.999999,100.250004,132652800,0.46986
|
|
1990-02-16,98.250003,98.750001,97.749996,98.000004,70876800,0.459314
|
|
1990-02-15,94.999998,98.000004,94.999998,96.999999,89494400,0.454627
|
|
1990-02-14,95.249997,95.249997,94.50,94.999998,35868800,0.445253
|
|
1990-02-13,94.999998,95.249997,94.50,94.749999,58752000,0.444082
|
|
1990-02-12,94.50,95.499996,94.000002,94.749999,56086400,0.444082
|
|
1990-02-09,94.250001,94.749999,94.000002,94.50,62380800,0.44291
|
|
1990-02-08,93.624999,94.999998,93.249996,94.250001,95225600,0.441738
|
|
1990-02-07,93.500004,94.749999,92.999997,93.249996,134150400,0.437051
|
|
1990-02-06,94.000002,94.250001,92.25,94.000002,81964800,0.440567
|
|
1990-02-05,93.624999,94.250001,93.249996,94.250001,59731200,0.441738
|
|
1990-02-02,92.999997,95.499996,92.999997,93.750003,71395200,0.439395
|
|
1990-02-01,92.499999,94.250001,92.499999,93.750003,89193600,0.439395
|
|
1990-01-31,92.000001,92.499999,91.250004,92.499999,112937600,0.433536
|
|
1990-01-30,91.750002,92.499999,90.00,91.250004,73107200,0.427678
|
|
1990-01-29,91.500003,92.25,90.249999,91.500003,55078400,0.428849
|
|
1990-01-26,90.499998,91.250004,90.00,90.749997,68083200,0.425334
|
|
1990-01-25,91.500003,92.499999,90.499998,90.749997,112752000,0.425334
|
|
1990-01-24,87.999999,90.749997,87.124998,90.749997,180345600,0.425334
|
|
1990-01-23,90.999996,91.250004,89.250003,89.750001,139347200,0.420647
|
|
1990-01-22,94.000002,94.000002,90.499998,90.749997,167686400,0.425334
|
|
1990-01-19,95.249997,96.000003,93.500004,94.124997,99257600,0.441152
|
|
1990-01-18,89.624997,94.999998,89.500002,94.999998,292361600,0.445253
|
|
1990-01-17,87.999999,90.499998,87.000003,87.500001,97587200,0.410102
|
|
1990-01-16,85.50,89.250003,84.500004,88.749996,80092800,0.41596
|
|
1990-01-15,85.749999,87.000003,85.250001,86.125002,62467200,0.403657
|
|
1990-01-12,85.124997,87.250002,83.999997,86.125002,148908800,0.403657
|
|
1990-01-11,88.749996,89.500002,85.000002,86.499996,95772800,0.405415
|
|
1990-01-10,90.00,91.250004,88.125003,88.249998,103766400,0.413617
|
|
1990-01-09,90.999996,92.000001,90.249999,90.749997,70300800,0.425334
|
|
1990-01-08,89.500002,90.999996,88.499997,90.999996,58982400,0.426506
|
|
1990-01-05,91.500003,92.000001,89.500002,89.624997,69564800,0.420061
|
|
1990-01-04,89.250003,92.000001,88.749996,91.874997,125740800,0.430607
|
|
1990-01-03,89.500002,90.249999,88.499997,89.250003,113772800,0.418304
|
|
1990-01-02,87.250002,88.749996,86.125002,88.749996,53033600,0.41596
|
|
1989-12-29,85.50,88.249998,85.250001,87.000003,77628800,0.407758
|
|
1989-12-28,83.499999,85.749999,83.000001,85.250001,123091200,0.399556
|
|
1989-12-27,85.999998,87.000003,85.250001,86.249997,62796800,0.404243
|
|
1989-12-26,85.875003,86.375001,84.750003,85.50,23817600,0.400728
|
|
1989-12-22,83.499999,86.249997,82.750002,85.749999,54892800,0.4019
|
|
1989-12-21,82.750002,83.499999,81.249999,83.499999,55020800,0.391354
|
|
1989-12-20,81.249999,83.000001,80.750001,82.750002,111008000,0.387839
|
|
1989-12-19,78.250002,80.500002,77.750004,80.374998,70473600,0.376708
|
|
1989-12-18,77.249997,78.999999,76.999998,78.250002,78435200,0.366748
|
|
1989-12-15,78.250002,78.500001,74.999997,76.999998,107164800,0.36089
|
|
1989-12-14,78.999999,79.749996,78.000003,78.000003,61516800,0.365577
|
|
1989-12-13,80.750001,82.500003,79.249998,80.000004,95788800,0.37495
|
|
1989-12-12,83.749998,83.749998,80.500002,82.500003,93628800,0.386668
|
|
1989-12-11,84.750003,84.750003,81.999996,83.000001,103376000,0.389011
|
|
1989-12-08,85.50,85.999998,83.000001,84.750003,107625600,0.397213
|
|
1989-12-07,83.999997,86.249997,83.999997,85.50,40348800,0.400728
|
|
1989-12-06,86.499996,87.000003,84.500004,85.250001,57382400,0.399556
|
|
1989-12-05,86.750004,87.250002,85.999998,86.750004,44048000,0.406587
|
|
1989-12-04,85.000002,87.250002,84.375,86.249997,40534400,0.404243
|
|
1989-12-01,87.124998,87.75,84.874998,85.000002,52070400,0.398385
|
|
1989-11-30,83.999997,87.250002,83.749998,87.000003,111209600,0.407758
|
|
1989-11-29,87.500001,87.999999,84.249996,85.50,85894400,0.400728
|
|
1989-11-28,87.000003,88.249998,86.249997,87.000003,56662400,0.407758
|
|
1989-11-27,87.500001,87.75,85.749999,86.750004,37280000,0.406587
|
|
1989-11-24,88.875,89.000004,87.500001,87.624996,17971200,0.410688
|
|
1989-11-22,88.249998,88.499997,87.500001,88.249998,38230400,0.413617
|
|
1989-11-21,86.499996,88.499997,86.499996,88.125003,67116800,0.413031
|
|
1989-11-20,86.750004,86.750004,84.500004,86.499996,56937600,0.405415
|
|
1989-11-17,87.624996,88.249998,86.750004,86.874999,31651200,0.407173
|
|
1989-11-16,89.000004,89.250003,86.249997,87.500001,68054400,0.410102
|
|
1989-11-15,86.750004,89.250003,86.249997,88.499997,94492800,0.414789
|
|
1989-11-14,88.749996,89.250003,85.999998,86.499996,95241600,0.405415
|
|
1989-11-13,84.500004,88.249998,83.749998,88.125003,178905600,0.413031
|
|
1989-11-10,83.999997,85.000002,83.749998,84.500004,59168000,0.396041
|
|
1989-11-09,83.999997,84.500004,82.500003,83.749998,111526400,0.392526
|
|
1989-11-08,82.125,84.500004,81.999996,83.25,106486400,0.390183
|
|
1989-11-07,77.499996,82.374999,77.249997,81.00,131542400,0.379637
|
|
1989-11-06,78.250002,79.749996,76.50,77.249997,88025600,0.362061
|
|
1989-11-03,76.50,78.75,76.250001,78.250002,98755200,0.366748
|
|
1989-11-02,80.874996,80.874996,76.000002,76.250001,226051200,0.357375
|
|
1989-11-01,81.749997,83.000001,81.749997,82.125,74649600,0.38491
|
|
1989-10-31,80.250003,81.999996,80.000004,81.749997,56563200,0.383152
|
|
1989-10-30,78.000003,79.749996,77.874999,79.625001,45920000,0.373193
|
|
1989-10-27,77.750004,78.000003,76.250001,76.999998,97040000,0.36089
|
|
1989-10-26,78.75,80.250003,77.499996,77.750004,135459200,0.364405
|
|
1989-10-25,81.499998,82.750002,79.249998,79.749996,71481600,0.373779
|
|
1989-10-24,82.500003,82.500003,78.75,80.874996,157088000,0.379051
|
|
1989-10-23,84.750003,85.749999,82.500003,83.124996,60912000,0.389597
|
|
1989-10-20,83.999997,85.50,82.500003,85.250001,93542400,0.399556
|
|
1989-10-19,81.00,85.999998,80.250003,84.249996,179424000,0.39487
|
|
1989-10-18,78.875004,80.750001,78.500001,80.500002,134784000,0.377294
|
|
1989-10-17,75.249996,81.499998,74.25,78.624996,177206400,0.368506
|
|
1989-10-16,70.75,76.250001,68.999999,75.750003,253065600,0.355031
|
|
1989-10-13,77.750004,78.000003,72.999996,73.500003,102643200,0.344486
|
|
1989-10-12,80.000004,80.500002,78.250002,78.500001,58880000,0.36792
|
|
1989-10-11,80.250003,80.500002,78.999999,80.000004,106400000,0.37495
|
|
1989-10-10,82.500003,83.000001,80.750001,81.249999,68297600,0.380809
|
|
1989-10-09,79.499997,81.999996,78.999999,81.749997,58534400,0.383152
|
|
1989-10-06,79.625001,80.500002,78.250002,79.749996,87609600,0.373779
|
|
1989-10-05,75.500004,82.250004,75.249996,79.249998,284758400,0.371435
|
|
1989-10-04,68.999999,75.750003,68.50,75.500004,260019200,0.353859
|
|
1989-10-03,70.500001,70.500001,68.874999,68.999999,68918400,0.323395
|
|
1989-10-02,68.250001,69.999999,67.999998,69.625,50428800,0.326324
|
|
1989-09-29,67.999998,69.500001,67.749999,68.50,64323200,0.321051
|
|
1989-09-28,66.50,67.999998,66.50,67.999998,41427200,0.318708
|
|
1989-09-27,66.25,67.375,65.749998,66.624999,69235200,0.312263
|
|
1989-09-26,67.000002,67.50,66.50,67.250001,39987200,0.315193
|
|
1989-09-25,66.000001,67.999998,65.499999,67.000002,69939200,0.314021
|
|
1989-09-22,65.499999,66.000001,64.750002,66.000001,43948800,0.309334
|
|
1989-09-21,65.749998,66.749999,64.499999,65.499999,89350400,0.306991
|
|
1989-09-20,62.750001,65.000001,62.249999,65.000001,72128000,0.304647
|
|
1989-09-19,63.750001,64.00,62.500002,62.500002,49203200,0.29293
|
|
1989-09-18,62.500002,63.499998,62.500002,63.499998,39110400,0.297617
|
|
1989-09-15,64.00,64.499999,62.500002,62.750001,89148800,0.294102
|
|
1989-09-14,62.750001,64.499999,62.249999,63.750001,78163200,0.298789
|
|
1989-09-13,60.999999,63.499998,60.500001,62.249999,181020800,0.291758
|
|
1989-09-12,59.50,60.999999,59.250001,60.250002,67795200,0.282384
|
|
1989-09-11,58.749999,59.50,58.50,59.375001,27907200,0.278283
|
|
1989-09-08,58.000002,59.50,57.749999,58.999998,39785600,0.276526
|
|
1989-09-07,58.999998,59.250001,58.000002,58.250001,41904000,0.273011
|
|
1989-09-06,59.75,59.999999,58.749999,59.250001,42377600,0.277698
|
|
1989-09-05,59.75,60.999999,59.625,59.999999,93340800,0.281213
|
|
1989-09-01,58.999998,60.250002,58.749999,59.874999,44409600,0.280627
|
|
1989-08-31,59.50,59.75,58.749999,58.749999,14198400,0.275354
|
|
1989-08-30,58.749999,59.625,58.50,59.250001,40377600,0.277698
|
|
1989-08-29,59.874999,59.999999,58.375,58.50,54416000,0.274182
|
|
1989-08-28,58.749999,59.50,58.250001,59.125002,28540800,0.277112
|
|
1989-08-25,58.749999,59.250001,57.749999,58.874999,85145600,0.27594
|
|
1989-08-24,59.874999,60.500001,58.250001,58.999998,92764800,0.276526
|
|
1989-08-23,58.625,59.625,58.000002,59.250001,46092800,0.277698
|
|
1989-08-22,56.000001,58.749999,56.000001,58.375,64771200,0.273597
|
|
1989-08-21,57.50,57.874998,56.000001,56.125,32096000,0.263051
|
|
1989-08-18,56.499999,57.749999,56.499999,57.50,24912000,0.269496
|
|
1989-08-17,55.750002,56.749998,55.25,56.499999,39958400,0.264809
|
|
1989-08-16,57.749999,58.000002,55.499999,55.875001,46668800,0.261879
|
|
1989-08-15,57.000001,58.000002,56.624999,57.50,17856000,0.269496
|
|
1989-08-14,57.749999,57.749999,57.000001,57.000001,68988800,0.267152
|
|
1989-08-11,58.999998,59.50,57.749999,57.749999,61472000,0.270667
|
|
1989-08-10,58.999998,58.999998,58.250001,58.50,48339200,0.274182
|
|
1989-08-09,58.874999,59.999999,58.749999,58.749999,113772800,0.275354
|
|
1989-08-08,57.50,59.250001,57.50,58.999998,110547200,0.276526
|
|
1989-08-07,57.749999,58.000002,57.000001,57.749999,93571200,0.270667
|
|
1989-08-04,54.750001,57.50,54.499998,57.000001,178128000,0.267152
|
|
1989-08-03,54.374999,55.25,54.249999,55.00,27590400,0.257778
|
|
1989-08-02,54.00,54.750001,54.00,54.249999,28368000,0.254263
|
|
1989-08-01,54.750001,55.25,54.00,54.249999,62134400,0.254263
|
|
1989-07-31,54.00,55.00,53.750001,54.750001,33334400,0.256607
|
|
1989-07-28,54.00,54.499998,53.249999,54.249999,29216000,0.254263
|
|
1989-07-27,53.625001,54.00,53.249999,53.750001,45561600,0.25192
|
|
1989-07-26,52.75,53.249999,51.999999,52.75,123638400,0.247233
|
|
1989-07-25,55.00,57.000001,51.500001,51.999999,326028800,0.243718
|
|
1989-07-24,54.750001,55.750002,54.249999,55.25,38361600,0.25895
|
|
1989-07-21,53.00,56.499999,52.75,55.25,99763200,0.25895
|
|
1989-07-20,54.249999,55.25,53.500002,53.500002,44524800,0.250748
|
|
1989-07-19,54.00,54.499998,53.249999,54.125,29763200,0.253677
|
|
1989-07-18,53.249999,54.249999,53.249999,53.500002,42982400,0.250748
|
|
1989-07-17,52.75,53.500002,52.500001,53.249999,31289600,0.249576
|
|
1989-07-14,53.249999,53.500002,51.75,52.75,42768000,0.247233
|
|
1989-07-13,53.124999,53.750001,52.500001,53.00,33408000,0.248405
|
|
1989-07-12,53.00,53.500002,51.999999,53.249999,52156800,0.249576
|
|
1989-07-11,54.875001,55.499999,53.249999,53.500002,43488000,0.250748
|
|
1989-07-10,53.750001,55.00,53.500002,54.875001,27257600,0.257192
|
|
1989-07-07,52.75,54.249999,52.625001,53.500002,41456000,0.250748
|
|
1989-07-06,55.750002,56.000001,52.375002,52.75,94780800,0.247233
|
|
1989-07-05,54.499998,55.499999,54.00,55.25,26537600,0.25895
|
|
1989-07-03,53.124999,54.249999,53.124999,54.00,14688000,0.253091
|
|
1989-06-30,51.999999,53.500002,51.250002,53.00,67248000,0.248405
|
|
1989-06-29,52.875,52.875,51.250002,51.999999,77196800,0.243718
|
|
1989-06-28,54.00,54.00,51.999999,52.75,57456000,0.247233
|
|
1989-06-27,54.750001,55.25,53.750001,53.875,35897600,0.252506
|
|
1989-06-26,55.25,55.499999,54.249999,54.750001,30240000,0.256607
|
|
1989-06-23,55.499999,56.000001,55.25,55.374999,33536000,0.259536
|
|
1989-06-22,55.25,55.499999,55.00,55.499999,36070400,0.260122
|
|
1989-06-21,53.249999,56.000001,53.249999,55.00,80496000,0.257778
|
|
1989-06-20,56.499999,56.749998,54.499998,54.499998,45804800,0.255435
|
|
1989-06-19,57.000001,57.000001,55.499999,56.499999,27158400,0.264809
|
|
1989-06-16,56.624999,57.000001,56.25,56.749998,47360000,0.26598
|
|
1989-06-15,57.749999,57.749999,56.25,56.749998,52112000,0.26598
|
|
1989-06-14,57.749999,58.000002,56.499999,57.749999,47302400,0.270667
|
|
1989-06-13,58.375,58.50,57.25,57.25,40563200,0.268324
|
|
1989-06-12,59.75,60.250002,58.625,58.999998,51680000,0.276526
|
|
1989-06-09,59.75,60.124998,59.250001,59.75,36144000,0.280041
|
|
1989-06-08,59.75,60.250002,59.50,59.75,29216000,0.280041
|
|
1989-06-07,58.749999,59.999999,58.749999,59.75,44928000,0.280041
|
|
1989-06-06,56.749998,58.625,56.499999,58.50,53897600,0.274182
|
|
1989-06-05,58.50,58.50,56.499999,56.749998,61414400,0.26598
|
|
1989-06-02,60.124998,60.250002,58.250001,58.250001,54041600,0.273011
|
|
1989-06-01,60.250002,60.75,59.75,59.999999,62796800,0.281213
|
|
1989-05-31,58.999998,60.999999,58.999998,60.500001,80969600,0.283556
|
|
1989-05-30,58.999998,59.625,58.50,58.999998,63907200,0.276526
|
|
1989-05-26,58.000002,58.999998,57.749999,58.874999,37884800,0.27594
|
|
1989-05-25,57.50,58.50,57.000001,57.50,33840000,0.269496
|
|
1989-05-24,56.125,57.50,55.750002,57.50,69363200,0.269496
|
|
1989-05-23,58.250001,58.999998,56.25,56.624999,97545600,0.265395
|
|
1989-05-22,58.250001,59.50,57.749999,59.250001,74275200,0.277698
|
|
1989-05-19,58.125001,59.50,58.125001,58.250001,62566400,0.273011
|
|
1989-05-18,57.25,58.625,57.25,58.250001,52572800,0.273011
|
|
1989-05-17,56.375,58.000002,56.375,57.375,89811200,0.26891
|
|
1989-05-16,54.750001,56.499999,54.499998,56.25,83433600,0.263637
|
|
1989-05-15,54.125,55.00,54.00,54.750001,74736000,0.256607
|
|
1989-05-12,54.625002,55.00,53.500002,54.249999,71091200,0.254263
|
|
1989-05-11,54.249999,54.249999,53.500002,54.00,34400000,0.253091
|
|
1989-05-10,53.500002,54.750001,53.249999,54.00,58752000,0.253091
|
|
1989-05-09,51.75,53.500002,51.500001,53.00,54588800,0.248405
|
|
1989-05-08,51.999999,52.249998,50.999999,51.500001,49001600,0.241374
|
|
1989-05-05,53.249999,53.249999,51.75,51.999999,35827200,0.243718
|
|
1989-05-04,54.249999,54.249999,52.249998,52.500001,37424000,0.246061
|
|
1989-05-03,54.00,54.750001,54.00,54.00,28857600,0.253091
|
|
1989-05-02,54.750001,55.00,53.500002,54.00,34371200,0.253091
|
|
1989-05-01,55.374999,56.000001,54.249999,54.625002,33737600,0.256021
|
|
1989-04-28,54.750001,56.25,53.750001,55.875001,69782400,0.261879
|
|
1989-04-27,54.00,54.875001,54.00,54.750001,34588800,0.256607
|
|
1989-04-26,55.00,55.00,53.625001,54.00,44508800,0.253091
|
|
1989-04-25,55.499999,55.750002,54.499998,54.750001,24896000,0.256607
|
|
1989-04-24,55.00,55.499999,54.499998,55.125,29331200,0.258364
|
|
1989-04-21,56.000001,56.000001,55.00,55.25,58188800,0.25895
|
|
1989-04-20,55.00,56.499999,54.499998,56.000001,138800000,0.262465
|
|
1989-04-19,55.00,55.750002,54.499998,54.875001,168969600,0.257192
|
|
1989-04-18,52.500001,53.249999,51.999999,53.249999,69334400,0.249576
|
|
1989-04-17,51.250002,52.375002,50.75,51.500001,51638400,0.241374
|
|
1989-04-14,49.250001,51.250002,49.250001,50.75,62624000,0.237859
|
|
1989-04-13,47.749998,50.375001,47.499999,48.749999,92880000,0.228485
|
|
1989-04-12,51.75,51.75,47.624999,48.125001,71020800,0.225556
|
|
1989-04-11,51.500001,51.999999,50.375001,51.375001,28726400,0.240788
|
|
1989-04-10,51.250002,52.249998,51.250002,51.375001,28668800,0.240788
|
|
1989-04-07,51.250002,51.75,50.999999,51.250002,29446400,0.240203
|
|
1989-04-06,50.50,51.500001,50.250001,51.250002,51680000,0.240203
|
|
1989-04-05,49.999998,50.50,49.749999,50.375001,19641600,0.236102
|
|
1989-04-04,50.250001,50.250001,49.50,49.999998,25027200,0.234344
|
|
1989-04-03,49.999998,50.75,49.625,50.250001,35049600,0.235516
|
|
1989-03-31,49.999998,50.250001,49.50,49.874999,29734400,0.233758
|
|
1989-03-30,49.749999,49.999998,49.125001,49.874999,46742400,0.233758
|
|
1989-03-29,49.749999,49.749999,49.250001,49.50,30009600,0.232
|
|
1989-03-28,50.250001,50.50,49.250001,49.749999,70803200,0.233172
|
|
1989-03-27,49.999998,50.625,49.50,49.749999,75542400,0.233172
|
|
1989-03-23,48.749999,50.250001,48.749999,50.250001,87811200,0.235516
|
|
1989-03-22,49.50,49.749999,48.50,49.000002,167024000,0.229657
|
|
1989-03-21,46.750002,49.999998,46.25,49.874999,224467200,0.233758
|
|
1989-03-20,46.374999,46.499999,45.750001,46.499999,238995200,0.21794
|
|
1989-03-17,50.250001,50.50,46.00,46.499999,245577600,0.21794
|
|
1989-03-16,50.75,51.500001,50.50,51.250002,102886400,0.240203
|
|
1989-03-15,52.75,52.75,50.250001,50.250001,104889600,0.235516
|
|
1989-03-14,53.249999,53.249999,52.249998,52.75,63718400,0.247233
|
|
1989-03-13,51.999999,52.75,51.75,52.75,60204800,0.247233
|
|
1989-03-10,51.500001,52.500001,50.999999,51.75,66902400,0.242546
|
|
1989-03-09,52.75,52.75,51.500001,51.75,123305600,0.242546
|
|
1989-03-08,53.750001,54.499998,52.375002,52.500001,253612800,0.246061
|
|
1989-03-07,59.75,59.999999,53.249999,53.500002,788688000,0.250748
|
|
1989-03-06,61.75,62.249999,60.999999,62.00,56633600,0.290586
|
|
1989-03-03,60.75,62.00,60.500001,61.75,68947200,0.289415
|
|
1989-03-02,59.250001,60.999999,59.250001,60.75,92304000,0.284728
|
|
1989-03-01,59.999999,60.250002,59.250001,59.250001,59888000,0.277698
|
|
1989-02-28,59.999999,60.250002,58.999998,59.50,43443200,0.278869
|
|
1989-02-27,58.749999,60.250002,58.50,59.75,68787200,0.280041
|
|
1989-02-24,60.250002,60.75,58.749999,58.749999,76016000,0.275354
|
|
1989-02-23,60.250002,60.75,59.250001,60.375001,75945600,0.28297
|
|
1989-02-22,61.500001,61.75,59.999999,59.999999,95513600,0.281213
|
|
1989-02-21,62.249999,62.750001,61.500001,61.75,33753600,0.289415
|
|
1989-02-17,63.00,63.249999,62.249999,62.500002,29692800,0.29293
|
|
1989-02-16,62.500002,63.499998,61.249998,62.750001,61385600,0.294102
|
|
1989-02-15,60.500001,62.249999,60.250002,62.249999,81936000,0.291758
|
|
1989-02-14,61.875,62.249999,59.999999,60.250002,62956800,0.282384
|
|
1989-02-13,61.500001,62.00,60.999999,61.249998,94073600,0.287071
|
|
1989-02-10,63.00,63.499998,61.625001,61.875,129036800,0.290001
|
|
1989-02-09,62.00,64.750002,61.75,63.750001,199036800,0.298789
|
|
1989-02-08,62.00,64.00,61.500001,62.500002,133315200,0.29293
|
|
1989-02-07,60.625,62.500002,60.500001,62.124999,127094400,0.291172
|
|
1989-02-06,60.75,60.999999,59.75,60.500001,87580800,0.283556
|
|
1989-02-03,60.500001,62.500002,59.999999,60.999999,91324800,0.2859
|
|
1989-02-02,59.50,63.00,59.250001,60.875,180028800,0.285314
|
|
1989-02-01,59.50,59.75,58.999998,59.250001,131212800,0.277698
|
|
1989-01-31,58.999998,60.250002,58.50,59.625,125091200,0.279455
|
|
1989-01-30,55.499999,58.749999,55.25,58.50,110086400,0.274182
|
|
1989-01-27,54.125,56.499999,53.750001,55.374999,166419200,0.259536
|
|
1989-01-26,52.625001,54.499998,52.500001,54.249999,87132800,0.254263
|
|
1989-01-25,53.00,53.249999,52.500001,53.00,49046400,0.248405
|
|
1989-01-24,53.00,53.500002,52.500001,52.75,56217600,0.247233
|
|
1989-01-23,54.00,54.00,52.875,53.00,52227200,0.248405
|
|
1989-01-20,53.500002,54.374999,53.249999,54.125,61027200,0.253677
|
|
1989-01-19,52.249998,53.750001,52.249998,53.500002,84297600,0.250748
|
|
1989-01-18,51.75,51.75,50.250001,51.500001,63632000,0.241374
|
|
1989-01-17,52.625001,52.875,51.250002,51.500001,41744000,0.241374
|
|
1989-01-16,53.249999,54.125,52.75,53.124999,27532800,0.24899
|
|
1989-01-13,52.500001,53.249999,52.500001,53.00,35568000,0.248405
|
|
1989-01-12,52.249998,53.750001,52.249998,52.500001,54588800,0.246061
|
|
1989-01-11,51.875,52.500001,51.500001,52.500001,48297600,0.246061
|
|
1989-01-10,52.249998,52.500001,51.75,51.999999,54128000,0.243718
|
|
1989-01-09,53.00,53.249999,52.124999,52.500001,46006400,0.246061
|
|
1989-01-06,53.500002,53.750001,53.00,53.00,59052800,0.248405
|
|
1989-01-05,54.750001,54.750001,53.249999,53.374998,47244800,0.250162
|
|
1989-01-04,53.500002,54.875001,53.500002,54.249999,53897600,0.254263
|
|
1989-01-03,53.500002,53.750001,52.75,53.625001,51824000,0.251334
|
|
1988-12-30,53.500002,54.249999,53.249999,53.249999,63820800,0.249576
|
|
1988-12-29,51.999999,53.500002,51.999999,53.249999,38275200,0.249576
|
|
1988-12-28,51.999999,52.249998,51.75,52.249998,21267200,0.244889
|
|
1988-12-27,51.999999,52.500001,51.75,51.75,30771200,0.242546
|
|
1988-12-23,51.75,51.999999,51.500001,51.999999,17120000,0.243718
|
|
1988-12-22,52.500001,53.00,51.75,51.999999,74592000,0.243718
|
|
1988-12-21,51.500001,52.500001,51.250002,52.249998,46438400,0.244889
|
|
1988-12-20,51.375001,52.500001,50.999999,51.250002,92188800,0.240203
|
|
1988-12-19,50.625,51.500001,50.50,50.75,83532800,0.237859
|
|
1988-12-16,48.749999,50.250001,48.749999,49.749999,51795200,0.233172
|
|
1988-12-15,49.000002,49.250001,48.50,49.000002,23196800,0.229657
|
|
1988-12-14,47.749998,48.749999,47.499999,48.375,28006400,0.226728
|
|
1988-12-13,47.25,47.749998,47.25,47.749998,39168000,0.223798
|
|
1988-12-12,48.749999,49.000002,47.375,47.375,38892800,0.222041
|
|
1988-12-09,48.749999,49.250001,48.50,49.000002,22304000,0.229657
|
|
1988-12-08,49.250001,49.50,48.749999,49.000002,40176000,0.229657
|
|
1988-12-07,49.50,49.999998,49.125001,49.250001,30886400,0.230829
|
|
1988-12-06,49.50,49.749999,49.000002,49.749999,44364800,0.233172
|
|
1988-12-05,49.749999,50.50,48.749999,49.50,70140800,0.232
|
|
1988-12-02,48.50,50.250001,48.50,49.749999,91497600,0.233172
|
|
1988-12-01,47.499999,49.50,47.000001,49.000002,82006400,0.229657
|
|
1988-11-30,47.25,47.749998,47.25,47.25,35193600,0.221455
|
|
1988-11-29,47.000001,47.499999,46.750002,47.499999,21872000,0.222627
|
|
1988-11-28,46.25,47.499999,46.25,47.000001,58736000,0.220283
|
|
1988-11-25,46.25,46.499999,45.750001,46.374999,11462400,0.217354
|
|
1988-11-23,46.25,47.000001,46.00,46.875001,56547200,0.219697
|
|
1988-11-22,46.00,46.499999,45.499998,46.00,30310400,0.215596
|
|
1988-11-21,46.00,46.25,45.249999,46.00,47100800,0.215596
|
|
1988-11-18,46.25,46.750002,45.750001,46.624998,34428800,0.218526
|
|
1988-11-17,46.25,46.750002,45.750001,46.00,65865600,0.215596
|
|
1988-11-16,47.125,47.25,45.499998,46.25,199008000,0.216768
|
|
1988-11-15,48.50,48.50,46.499999,47.000001,93900800,0.220283
|
|
1988-11-14,48.000001,48.749999,47.499999,48.50,34329600,0.227314
|
|
1988-11-11,48.50,49.000002,47.499999,47.624999,54934400,0.223213
|
|
1988-11-10,49.749999,50.50,49.000002,49.000002,78796800,0.229657
|
|
1988-11-09,48.000001,49.999998,47.749998,49.749999,124732800,0.233172
|
|
1988-11-08,47.25,49.000002,47.000001,48.624999,56604800,0.227899
|
|
1988-11-07,46.499999,47.000001,46.00,46.750002,55065600,0.219112
|
|
1988-11-04,46.499999,47.749998,46.499999,46.499999,106601600,0.21794
|
|
1988-11-03,47.25,47.749998,46.125,47.25,118339200,0.221455
|
|
1988-11-02,48.749999,48.749999,46.750002,47.25,221801600,0.221455
|
|
1988-11-01,49.000002,49.749999,48.749999,48.749999,53280000,0.228485
|
|
1988-10-31,49.250001,49.250001,48.50,49.000002,41283200,0.229657
|
|
1988-10-28,49.250001,49.749999,48.50,49.50,46540800,0.232
|
|
1988-10-27,49.250001,49.50,47.749998,49.50,114336000,0.232
|
|
1988-10-26,50.250001,50.50,48.50,49.749999,157420800,0.233172
|
|
1988-10-25,51.999999,52.249998,49.999998,50.50,74547200,0.236687
|
|
1988-10-24,53.249999,53.249999,51.875,51.999999,28627200,0.243718
|
|
1988-10-21,53.00,53.500002,52.500001,53.00,24262400,0.248405
|
|
1988-10-20,52.75,54.00,52.75,53.500002,73296000,0.250748
|
|
1988-10-19,53.500002,53.750001,52.249998,53.249999,80681600,0.249576
|
|
1988-10-18,51.75,52.75,51.250002,52.500001,37222400,0.246061
|
|
1988-10-17,51.250002,52.500001,51.250002,51.999999,25673600,0.243718
|
|
1988-10-14,51.999999,52.249998,50.999999,51.250002,56764800,0.240203
|
|
1988-10-13,50.375001,52.249998,50.250001,51.500001,82467200,0.241374
|
|
1988-10-12,49.50,51.75,49.000002,50.625,137532800,0.237273
|
|
1988-10-11,49.749999,50.50,49.000002,49.749999,65952000,0.233172
|
|
1988-10-10,49.999998,49.999998,47.749998,49.250001,106358400,0.230829
|
|
1988-10-07,49.999998,50.250001,47.875002,49.749999,208064000,0.233172
|
|
1988-10-06,50.250001,50.75,49.999998,49.999998,33609600,0.234344
|
|
1988-10-05,51.250002,51.250002,49.999998,50.250001,67088000,0.235516
|
|
1988-10-04,51.500001,51.999999,50.874999,51.124998,29260800,0.239617
|
|
1988-10-03,51.250002,51.75,50.50,51.375001,41097600,0.240788
|
|
1988-09-30,52.75,53.00,51.75,52.249998,37251200,0.244889
|
|
1988-09-29,52.75,53.500002,52.500001,53.00,56460800,0.248405
|
|
1988-09-28,52.249998,53.00,51.75,53.00,25516800,0.248405
|
|
1988-09-27,51.999999,52.249998,51.500001,51.999999,35366400,0.243718
|
|
1988-09-26,53.750001,54.00,51.75,52.375002,50211200,0.245475
|
|
1988-09-23,54.499998,54.499998,53.750001,53.750001,35091200,0.25192
|
|
1988-09-22,54.00,55.00,53.750001,54.499998,59686400,0.255435
|
|
1988-09-21,53.500002,54.00,53.500002,53.750001,16054400,0.25192
|
|
1988-09-20,51.999999,53.249999,51.75,53.249999,53625600,0.249576
|
|
1988-09-19,52.500001,52.500001,50.999999,51.75,44697600,0.242546
|
|
1988-09-16,52.249998,52.500001,51.75,51.999999,48700800,0.243718
|
|
1988-09-15,54.00,54.249999,51.999999,52.249998,72921600,0.244889
|
|
1988-09-14,54.875001,55.25,53.750001,54.00,79212800,0.253091
|
|
1988-09-13,53.249999,54.249999,52.75,54.00,40608000,0.253091
|
|
1988-09-12,53.750001,55.00,53.500002,53.750001,43257600,0.25192
|
|
1988-09-09,51.75,54.750001,51.500001,54.00,111123200,0.253091
|
|
1988-09-08,51.500001,53.249999,51.250002,51.999999,69206400,0.243718
|
|
1988-09-07,52.249998,52.75,50.75,51.75,72115200,0.242546
|
|
1988-09-06,51.500001,52.500001,51.250002,51.999999,67750400,0.243718
|
|
1988-09-02,49.749999,51.75,49.50,51.500001,115328000,0.241374
|
|
1988-09-01,49.50,49.749999,48.000001,48.874998,82380800,0.229071
|
|
1988-08-31,51.500001,51.75,49.250001,49.999998,71884800,0.234344
|
|
1988-08-30,51.999999,52.249998,50.999999,51.250002,20966400,0.240203
|
|
1988-08-29,51.999999,52.500001,51.75,52.124999,35033600,0.244304
|
|
1988-08-26,50.75,51.75,50.75,51.375001,24451200,0.240788
|
|
1988-08-25,50.250001,51.500001,49.999998,50.75,72633600,0.237859
|
|
1988-08-24,49.50,51.625,49.250001,51.500001,102585600,0.241374
|
|
1988-08-23,48.25,49.749999,47.749998,49.375,88313600,0.231415
|
|
1988-08-22,50.250001,50.50,47.749998,48.000001,110172800,0.22497
|
|
1988-08-19,52.75,53.00,50.250001,50.50,67376000,0.236687
|
|
1988-08-18,52.75,53.249999,52.500001,52.75,32025600,0.247233
|
|
1988-08-17,52.500001,53.875,51.375001,52.500001,59110400,0.246061
|
|
1988-08-16,50.50,52.75,50.250001,52.500001,90876800,0.246061
|
|
1988-08-15,51.999999,52.249998,49.999998,50.75,41081600,0.237859
|
|
1988-08-12,51.75,52.249998,51.500001,51.999999,58262400,0.243718
|
|
1988-08-11,50.999999,51.999999,49.999998,51.75,123104000,0.242546
|
|
1988-08-10,51.250002,51.75,49.999998,50.50,113168000,0.236687
|
|
1988-08-09,53.00,53.249999,50.999999,51.75,138828800,0.242546
|
|
1988-08-08,53.750001,53.750001,52.75,53.249999,148320000,0.249576
|
|
1988-08-05,55.499999,55.499999,51.75,53.500002,201600000,0.250748
|
|
1988-08-04,56.25,56.499999,55.499999,55.499999,53494400,0.260122
|
|
1988-08-03,57.25,57.50,55.499999,56.25,91987200,0.263637
|
|
1988-08-02,58.50,58.749999,56.749998,57.50,65475200,0.269496
|
|
1988-08-01,59.75,59.999999,58.50,58.50,51824000,0.274182
|
|
1988-07-29,58.50,59.999999,58.250001,59.50,59385600,0.278869
|
|
1988-07-28,57.50,58.50,57.000001,58.250001,57945600,0.273011
|
|
1988-07-27,58.250001,58.999998,57.50,57.624999,68140800,0.270081
|
|
1988-07-26,58.000002,58.999998,56.749998,58.000002,228960000,0.271839
|
|
1988-07-25,62.00,62.500002,60.250002,60.500001,52704000,0.283556
|
|
1988-07-22,60.75,62.500002,60.500001,61.75,68816000,0.289415
|
|
1988-07-21,63.750001,64.00,60.500001,60.999999,128937600,0.2859
|
|
1988-07-20,66.50,66.50,63.750001,64.00,111094400,0.29996
|
|
1988-07-19,67.250001,67.50,65.749998,66.000001,36460800,0.309334
|
|
1988-07-18,67.250001,67.749999,67.000002,67.50,20102400,0.316364
|
|
1988-07-15,67.000002,67.250001,66.25,67.000002,31577600,0.314021
|
|
1988-07-14,66.749999,67.000002,66.000001,67.000002,34848000,0.314021
|
|
1988-07-13,65.499999,66.749999,65.000001,66.749999,57427200,0.312849
|
|
1988-07-12,67.000002,67.250001,64.750002,65.624999,90000000,0.307576
|
|
1988-07-11,68.75,68.75,66.749999,66.749999,65763200,0.312849
|
|
1988-07-08,67.999998,68.75,67.749999,68.50,40089600,0.321051
|
|
1988-07-07,68.250001,68.999999,67.749999,68.75,68428800,0.322223
|
|
1988-07-06,69.75,70.500001,68.50,68.75,89379200,0.322223
|
|
1988-07-05,67.50,69.75,67.000002,69.625,48096000,0.326324
|
|
1988-07-01,67.000002,67.999998,66.749999,67.999998,42940800,0.318708
|
|
1988-06-30,66.25,67.000002,66.000001,67.000002,31548800,0.314021
|
|
1988-06-29,66.000001,66.50,65.499999,65.749998,49808000,0.308162
|
|
1988-06-28,64.00,66.000001,63.750001,65.749998,32140800,0.308162
|
|
1988-06-27,65.25,65.25,64.00,64.00,23628800,0.29996
|
|
1988-06-24,66.000001,66.25,65.000001,65.25,28553600,0.305819
|
|
1988-06-23,67.000002,67.250001,65.749998,66.000001,41052800,0.309334
|
|
1988-06-22,65.000001,67.50,64.374999,67.000002,127324800,0.314021
|
|
1988-06-21,62.500002,64.00,62.500002,64.00,39715200,0.29996
|
|
1988-06-20,62.750001,63.00,62.00,62.750001,28137600,0.294102
|
|
1988-06-17,63.499998,64.25,62.750001,63.00,42105600,0.295273
|
|
1988-06-16,63.249999,63.750001,63.00,63.499998,73712000,0.297617
|
|
1988-06-15,62.750001,64.00,62.500002,64.00,51033600,0.29996
|
|
1988-06-14,63.00,63.499998,62.750001,63.00,60377600,0.295273
|
|
1988-06-13,62.500002,63.00,62.249999,62.374998,31116800,0.292344
|
|
1988-06-10,61.75,62.750001,61.249998,62.249999,45014400,0.291758
|
|
1988-06-09,62.249999,62.875,61.625001,61.75,69264000,0.289415
|
|
1988-06-08,60.75,62.500002,60.75,62.00,66281600,0.290586
|
|
1988-06-07,60.999999,62.00,60.375001,60.999999,82166400,0.2859
|
|
1988-06-06,59.50,60.999999,59.250001,60.75,81747200,0.284728
|
|
1988-06-03,58.999998,59.75,58.749999,59.50,34832000,0.278869
|
|
1988-06-02,59.50,59.999999,58.749999,58.999998,63228800,0.276526
|
|
1988-06-01,58.250001,59.999999,57.749999,59.250001,95788800,0.277698
|
|
1988-05-31,55.499999,58.250001,55.25,58.000002,44048000,0.271839
|
|
1988-05-27,56.25,56.25,55.499999,55.499999,33148800,0.260122
|
|
1988-05-26,56.000001,57.000001,55.750002,56.125,43385600,0.263051
|
|
1988-05-25,56.499999,57.000001,55.499999,55.750002,53580800,0.261294
|
|
1988-05-24,55.00,56.749998,54.750001,56.749998,55324800,0.26598
|
|
1988-05-23,56.25,56.499999,54.499998,55.00,50227200,0.257778
|
|
1988-05-20,57.25,57.749999,56.000001,56.25,42521600,0.263637
|
|
1988-05-19,56.000001,57.25,55.750002,57.000001,57728000,0.267152
|
|
1988-05-18,58.000002,58.375,56.499999,56.749998,81372800,0.26598
|
|
1988-05-17,58.999998,59.250001,58.000002,58.000002,70428800,0.271839
|
|
1988-05-16,56.749998,58.874999,56.749998,58.250001,59788800,0.273011
|
|
1988-05-13,56.499999,57.000001,56.25,56.749998,17913600,0.26598
|
|
1988-05-12,55.750002,56.499999,55.499999,56.000001,26409600,0.262465
|
|
1988-05-11,56.499999,56.499999,55.00,55.750002,59484800,0.261294
|
|
1988-05-10,57.25,57.624999,56.25,57.000001,46828800,0.267152
|
|
1988-05-09,57.25,58.250001,56.749998,57.25,34790400,0.268324
|
|
1988-05-06,56.749998,58.000002,56.749998,57.25,43977600,0.268324
|
|
1988-05-05,56.749998,57.25,56.25,57.000001,24883200,0.267152
|
|
1988-05-04,56.749998,57.749999,56.000001,57.125001,75152000,0.267738
|
|
1988-05-03,55.25,57.000001,55.25,56.499999,62739200,0.264809
|
|
1988-05-02,54.499998,55.25,53.500002,55.00,49260800,0.257778
|
|
1988-04-29,55.00,55.00,54.249999,54.499998,64771200,0.255435
|
|
1988-04-28,55.499999,55.750002,55.00,55.374999,28467200,0.259536
|
|
1988-04-27,55.750002,56.000001,54.249999,55.499999,47894400,0.260122
|
|
1988-04-26,55.750002,56.499999,55.25,55.750002,46454400,0.261294
|
|
1988-04-25,55.25,55.750002,54.750001,55.125,23385600,0.258364
|
|
1988-04-22,54.499998,55.750002,54.499998,55.25,33926400,0.25895
|
|
1988-04-21,55.00,55.499999,53.750001,54.374999,63977600,0.254849
|
|
1988-04-20,54.249999,55.00,53.750001,54.499998,65404800,0.255435
|
|
1988-04-19,54.750001,57.000001,54.00,54.249999,75772800,0.254263
|
|
1988-04-18,54.00,55.25,53.750001,54.750001,48051200,0.256607
|
|
1988-04-15,53.249999,55.00,52.75,54.249999,114220800,0.254263
|
|
1988-04-14,55.499999,56.499999,52.75,53.00,110028800,0.248405
|
|
1988-04-13,56.000001,57.000001,55.499999,57.000001,42204800,0.267152
|
|
1988-04-12,57.25,57.749999,55.00,55.750002,52444800,0.261294
|
|
1988-04-11,58.50,58.50,57.000001,57.50,40406400,0.269496
|
|
1988-04-08,57.50,58.50,57.125001,58.000002,57974400,0.271839
|
|
1988-04-07,58.250001,58.749999,57.25,57.25,74921600,0.268324
|
|
1988-04-06,56.000001,58.250001,55.750002,58.125001,75296000,0.272425
|
|
1988-04-05,55.499999,56.000001,54.499998,56.000001,41760000,0.262465
|
|
1988-04-04,56.000001,56.499999,54.499998,55.25,47721600,0.25895
|
|
1988-03-31,54.499998,56.499999,54.499998,56.499999,50256000,0.264809
|
|
1988-03-30,56.749998,57.000001,54.249999,54.750001,100713600,0.256607
|
|
1988-03-29,57.25,58.250001,56.25,56.499999,80710400,0.264809
|
|
1988-03-28,55.499999,57.000001,55.00,56.875002,67145600,0.266566
|
|
1988-03-25,56.749998,57.624999,55.750002,56.125,47331200,0.263051
|
|
1988-03-24,58.749999,58.749999,55.750002,56.499999,159840000,0.264809
|
|
1988-03-23,61.75,62.374998,58.749999,58.999998,151200000,0.276526
|
|
1988-03-22,58.749999,60.75,58.749999,60.250002,115833600,0.282384
|
|
1988-03-21,58.50,58.749999,56.749998,58.749999,198720000,0.275354
|
|
1988-03-18,63.750001,64.00,58.250001,58.250001,169920000,0.273011
|
|
1988-03-17,65.000001,65.499999,63.750001,63.875001,125308800,0.299374
|
|
1988-03-16,62.750001,64.750002,62.00,64.750002,54547200,0.303475
|
|
1988-03-15,63.750001,63.750001,62.249999,62.500002,43760000,0.29293
|
|
1988-03-14,62.249999,63.750001,61.500001,63.625002,46281600,0.298203
|
|
1988-03-11,62.500002,63.00,60.999999,62.500002,84297600,0.29293
|
|
1988-03-10,64.25,65.000001,62.374998,62.750001,97948800,0.294102
|
|
1988-03-09,63.499998,64.499999,63.249999,64.00,81734400,0.29996
|
|
1988-03-08,63.00,64.750002,62.750001,63.875001,96896000,0.299374
|
|
1988-03-07,60.999999,62.750001,60.75,62.625001,78003200,0.293516
|
|
1988-03-04,60.999999,61.249998,59.75,60.75,68355200,0.284728
|
|
1988-03-03,59.999999,61.500001,59.75,60.999999,83664000,0.2859
|
|
1988-03-02,58.999998,60.75,58.749999,59.50,67894400,0.278869
|
|
1988-03-01,59.75,59.999999,58.50,58.999998,43299200,0.276526
|
|
1988-02-29,58.50,59.50,58.000002,59.375001,39324800,0.278283
|
|
1988-02-26,58.250001,58.749999,57.25,58.250001,29923200,0.273011
|
|
1988-02-25,59.75,60.500001,57.874998,58.125001,61558400,0.272425
|
|
1988-02-24,59.50,60.75,59.50,59.874999,79558400,0.280627
|
|
1988-02-23,58.749999,59.999999,58.749999,59.50,91728000,0.278869
|
|
1988-02-22,58.749999,58.999998,58.000002,58.749999,52227200,0.275354
|
|
1988-02-19,58.250001,58.749999,57.749999,58.749999,53164800,0.275354
|
|
1988-02-18,57.25,58.999998,57.000001,58.000002,84153600,0.271839
|
|
1988-02-17,58.000002,58.749999,57.25,57.50,101318400,0.269496
|
|
1988-02-16,55.00,57.749999,54.499998,57.50,67334400,0.269496
|
|
1988-02-12,54.750001,56.25,54.499998,55.25,80220800,0.25895
|
|
1988-02-11,54.00,54.750001,53.750001,54.750001,69436800,0.256607
|
|
1988-02-10,53.00,54.00,52.500001,53.750001,77024000,0.25192
|
|
1988-02-09,52.249998,53.00,51.999999,52.75,49939200,0.247233
|
|
1988-02-08,50.75,52.500001,50.75,51.75,72876800,0.242546
|
|
1988-02-05,51.999999,53.500002,51.250002,51.500001,94102400,0.241374
|
|
1988-02-04,53.00,53.249999,49.749999,50.999999,114710400,0.239031
|
|
1988-02-03,55.750002,55.750002,52.249998,52.75,75801600,0.247233
|
|
1988-02-02,55.25,56.000001,54.750001,55.750002,60752000,0.261294
|
|
1988-02-01,56.749998,57.000001,55.00,55.25,48729600,0.25895
|
|
1988-01-29,56.499999,57.000001,54.499998,55.750002,66700800,0.261294
|
|
1988-01-28,56.000001,56.749998,56.000001,56.499999,29318400,0.264809
|
|
1988-01-27,54.750001,56.25,54.750001,55.750002,100409600,0.261294
|
|
1988-01-26,55.00,55.875001,54.249999,54.499998,43558400,0.255435
|
|
1988-01-25,54.249999,56.25,54.249999,55.750002,75497600,0.261294
|
|
1988-01-22,55.624998,56.125,52.75,53.875,75296000,0.252506
|
|
1988-01-21,54.249999,56.25,54.249999,55.00,125107200,0.257778
|
|
1988-01-20,56.749998,57.25,52.500001,54.00,208800000,0.253091
|
|
1988-01-19,56.000001,58.250001,55.750002,57.25,47417600,0.268324
|
|
1988-01-18,58.000002,58.000002,56.25,57.25,30038400,0.268324
|
|
1988-01-15,58.999998,59.250001,57.749999,57.749999,92172800,0.270667
|
|
1988-01-14,57.25,58.000002,56.000001,56.25,40608000,0.263637
|
|
1988-01-13,56.000001,58.50,54.750001,56.749998,96147200,0.26598
|
|
1988-01-12,58.000002,58.50,54.249999,56.749998,168480000,0.26598
|
|
1988-01-11,55.750002,58.000002,54.750001,57.874998,143568000,0.271253
|
|
1988-01-08,60.250002,61.75,55.624998,56.000001,145440000,0.262465
|
|
1988-01-07,58.000002,60.625,57.50,60.500001,90675200,0.283556
|
|
1988-01-06,57.25,59.75,57.000001,58.50,121680000,0.274182
|
|
1988-01-05,57.25,58.000002,56.499999,57.000001,155520000,0.267152
|
|
1988-01-04,54.750001,56.499999,54.499998,56.000001,110345600,0.262465
|
|
1987-12-31,55.25,55.750002,53.750001,54.249999,61545600,0.254263
|
|
1987-12-30,54.499998,56.000001,54.249999,55.750002,70704000,0.261294
|
|
1987-12-29,51.250002,55.00,50.50,54.499998,79459200,0.255435
|
|
1987-12-28,53.00,53.249999,49.999998,51.250002,50716800,0.240203
|
|
1987-12-24,53.249999,53.750001,53.00,53.249999,12672000,0.249576
|
|
1987-12-23,53.249999,53.750001,52.249998,53.249999,60710400,0.249576
|
|
1987-12-22,51.500001,53.00,49.999998,52.500001,41772800,0.246061
|
|
1987-12-21,52.500001,53.500002,50.75,51.500001,51161600,0.241374
|
|
1987-12-18,52.500001,53.750001,51.999999,51.999999,52486400,0.243718
|
|
1987-12-17,54.750001,54.750001,51.75,51.999999,94016000,0.243718
|
|
1987-12-16,50.50,54.750001,50.250001,54.249999,105536000,0.254263
|
|
1987-12-15,51.250002,51.875,49.999998,51.250002,112217600,0.240203
|
|
1987-12-14,48.000001,50.999999,47.749998,50.75,95110400,0.237859
|
|
1987-12-11,47.749998,48.50,46.750002,48.000001,72473600,0.22497
|
|
1987-12-10,45.499998,49.50,44.249999,47.499999,165600000,0.222627
|
|
1987-12-09,47.25,48.25,46.00,46.25,83792000,0.216768
|
|
1987-12-08,43.249998,47.499999,42.999999,47.499999,112521600,0.222627
|
|
1987-12-07,42.999999,43.75,42.250002,43.249998,66211200,0.202707
|
|
1987-12-04,40.250001,42.375001,40.000002,41.999999,121750400,0.196849
|
|
1987-12-03,44.249999,44.750001,40.250001,40.375,127670400,0.189233
|
|
1987-12-02,43.500001,44.750001,42.75,44.00,68515200,0.206223
|
|
1987-12-01,44.500002,45.750001,42.999999,43.75,73539200,0.205051
|
|
1987-11-30,44.249999,45.00,40.50,44.750001,164160000,0.209738
|
|
1987-11-27,46.00,46.25,45.00,45.249999,18316800,0.212081
|
|
1987-11-25,47.499999,47.749998,46.00,46.00,32153600,0.215596
|
|
1987-11-24,48.50,49.000002,45.499998,47.499999,72230400,0.222627
|
|
1987-11-23,47.25,48.749999,47.000001,47.749998,44640000,0.223798
|
|
1987-11-20,45.499998,47.749998,44.750001,47.499999,82467200,0.222627
|
|
1987-11-19,48.25,48.50,46.00,46.25,75024000,0.216768
|
|
1987-11-18,47.499999,48.000001,45.00,48.000001,89308800,0.22497
|
|
1987-11-17,46.750002,47.499999,45.249999,46.750002,69321600,0.219112
|
|
1987-11-16,48.749999,49.749999,47.499999,47.749998,59472000,0.223798
|
|
1987-11-13,49.999998,50.250001,48.25,48.25,58492800,0.226142
|
|
1987-11-12,50.75,51.999999,49.000002,49.999998,99171200,0.234344
|
|
1987-11-11,47.499999,49.250001,47.25,49.000002,54617600,0.229657
|
|
1987-11-10,46.499999,48.50,45.499998,47.000001,91164800,0.220283
|
|
1987-11-09,46.750002,47.499999,45.499998,47.000001,86585600,0.220283
|
|
1987-11-06,50.250001,50.50,47.000001,47.499999,75353600,0.222627
|
|
1987-11-05,49.000002,51.250002,48.749999,50.50,81430400,0.236687
|
|
1987-11-04,47.000001,50.75,46.00,48.749999,95340800,0.228485
|
|
1987-11-03,49.250001,49.999998,43.75,48.000001,116150400,0.22497
|
|
1987-11-02,49.250001,50.999999,48.50,50.250001,84771200,0.235516
|
|
1987-10-30,49.749999,52.249998,48.50,49.749999,168480000,0.233172
|
|
1987-10-29,41.250001,48.749999,41.250001,47.749998,167040000,0.223798
|
|
1987-10-28,40.000002,42.500001,38.499999,41.250001,149760000,0.193334
|
|
1987-10-27,40.749999,42.999999,39.25,41.250001,234720000,0.193334
|
|
1987-10-26,46.499999,48.000001,37.25,39.25,148320000,0.18396
|
|
1987-10-23,52.500001,53.00,47.499999,48.25,112764800,0.226142
|
|
1987-10-22,56.749998,58.000002,50.999999,53.249999,223200000,0.249576
|
|
1987-10-21,51.75,60.500001,49.999998,56.624999,262080000,0.265395
|
|
1987-10-20,46.00,51.999999,42.999999,48.000001,324000000,0.22497
|
|
1987-10-19,61.500001,63.499998,45.00,45.249999,146880000,0.212081
|
|
1987-10-16,70.500001,74.499999,64.25,64.750002,210240000,0.303475
|
|
1987-10-15,70.500001,72.749997,69.999999,70.500001,128822400,0.330425
|
|
1987-10-14,73.250004,74.749998,70.75,71.249999,114220800,0.33394
|
|
1987-10-13,72.249999,74.000001,71.00,73.250004,96809600,0.343314
|
|
1987-10-12,72.00,72.999996,68.999999,71.500002,117187200,0.335112
|
|
1987-10-09,72.249999,75.249996,71.750001,71.750001,93888000,0.336284
|
|
1987-10-08,73.250004,74.25,69.500001,72.00,96940800,0.337455
|
|
1987-10-07,74.000001,75.249996,71.500002,72.999996,125638400,0.342142
|
|
1987-10-06,78.999999,79.249998,73.374999,73.750002,203040000,0.345657
|
|
1987-10-05,73.500003,78.999999,73.500003,78.999999,184320000,0.370263
|
|
1987-10-02,68.999999,72.749997,68.75,72.499998,131644800,0.339799
|
|
1987-10-01,66.25,68.75,66.000001,68.50,127222400,0.321051
|
|
1987-09-30,64.00,66.624999,64.00,66.25,85680000,0.310506
|
|
1987-09-29,64.499999,65.25,63.625002,64.25,57411200,0.301132
|
|
1987-09-28,62.00,65.25,61.75,64.00,95542400,0.29996
|
|
1987-09-25,61.500001,65.000001,61.249998,62.00,82454400,0.290586
|
|
1987-09-24,59.999999,63.249999,59.999999,61.249998,118438400,0.287071
|
|
1987-09-23,57.749999,60.375001,57.749999,60.250002,107696000,0.282384
|
|
1987-09-22,53.500002,57.749999,53.00,57.25,82006400,0.268324
|
|
1987-09-21,53.500002,57.25,53.00,53.500002,85548800,0.250748
|
|
1987-09-18,116.000004,116.000004,114.000003,114.999999,31651200,0.269496
|
|
1987-09-17,117.00,117.499998,113.750004,116.000004,69436800,0.271839
|
|
1987-09-16,117.999996,119.999997,116.750001,116.750001,57715200,0.273597
|
|
1987-09-15,119.499999,119.499999,116.250003,117.875001,39052800,0.276233
|
|
1987-09-14,116.500002,119.999997,116.500002,119.25,94464000,0.279455
|
|
1987-09-11,114.500001,116.500002,114.000003,116.250003,41040000,0.272425
|
|
1987-09-10,113.249997,115.749996,112.999998,114.500001,58176000,0.268324
|
|
1987-09-09,112.000002,114.000003,111.500004,112.749999,60710400,0.264223
|
|
1987-09-08,111.750003,112.000002,108.249999,111.500004,96336000,0.261294
|
|
1987-09-04,115.249998,115.499997,111.750003,112.000002,48355200,0.262465
|
|
1987-09-03,116.250003,117.749997,113.750004,115.249998,70934400,0.270081
|
|
1987-09-02,112.50,115.249998,112.250001,114.999999,78393600,0.269496
|
|
1987-09-01,117.999996,118.750002,112.999998,113.499996,93859200,0.26598
|
|
1987-08-31,119.749998,120.249996,116.750001,118.750002,84326400,0.278283
|
|
1987-08-28,116.000004,121.250001,116.000004,120.249996,114796800,0.281799
|
|
1987-08-27,115.499997,116.250003,114.250002,115.749996,72432000,0.271253
|
|
1987-08-26,114.75,117.999996,114.250002,115.499997,114105600,0.270667
|
|
1987-08-25,112.749999,116.750001,111.500004,114.75,185961600,0.26891
|
|
1987-08-24,107.000004,112.250001,105.500001,111.750003,97747200,0.261879
|
|
1987-08-21,105.000003,108.249999,105.000003,107.000004,68976000,0.250748
|
|
1987-08-20,102.500004,105.75,102.500004,105.250002,82051200,0.246647
|
|
1987-08-19,102.500004,102.750003,100.500003,102.500004,48902400,0.240203
|
|
1987-08-18,103.50,103.999998,101.499999,102.500004,46944000,0.240203
|
|
1987-08-17,103.50,104.249997,103.000002,104.249997,33667200,0.244304
|
|
1987-08-14,103.000002,103.749999,102.500004,103.50,50832000,0.242546
|
|
1987-08-13,99.999996,104.499996,99.999996,103.000002,80640000,0.241374
|
|
1987-08-12,101.499999,101.749998,99.999996,99.999996,42364800,0.234344
|
|
1987-08-11,103.999998,104.499996,101.000001,101.499999,68544000,0.237859
|
|
1987-08-10,103.749999,103.999998,102.500004,103.50,56448000,0.242546
|
|
1987-08-07,101.000001,104.499996,100.750002,103.50,171014400,0.242546
|
|
1987-08-06,97.499997,101.625003,97.499997,101.000001,152553600,0.236687
|
|
1987-08-05,94.000002,98.500002,93.750003,97.249998,211190400,0.227899
|
|
1987-08-04,91.750002,93.750003,91.750002,93.750003,135072000,0.219697
|
|
1987-08-03,94.000002,94.50,91.250004,91.750002,116352000,0.215011
|
|
1987-07-31,96.500001,96.500001,92.000001,94.000002,186624000,0.220283
|
|
1987-07-30,99.249999,99.249999,96.000003,96.999999,55555200,0.227314
|
|
1987-07-29,99.499998,99.749997,97.749996,99.249999,27676800,0.232586
|
|
1987-07-28,100.250004,101.749998,99.249999,99.499998,38160000,0.233172
|
|
1987-07-27,98.500002,99.749997,96.999999,99.749997,41817600,0.233758
|
|
1987-07-24,98.000004,99.499998,97.749996,98.500002,57744000,0.230829
|
|
1987-07-23,99.999996,99.999996,94.000002,97.749996,148492800,0.229071
|
|
1987-07-22,99.249999,100.500003,98.500002,99.999996,53366400,0.234344
|
|
1987-07-21,99.499998,101.000001,98.500002,99.249999,36547200,0.232586
|
|
1987-07-20,101.999997,101.999997,99.249999,99.499998,42019200,0.233172
|
|
1987-07-17,101.999997,103.999998,101.749998,102.249996,51264000,0.239617
|
|
1987-07-16,102.500004,103.000002,99.999996,101.999997,72979200,0.239031
|
|
1987-07-15,105.000003,105.75,102.249996,102.249996,96768000,0.239617
|
|
1987-07-14,99.999996,105.250002,99.499998,105.000003,152812800,0.246061
|
|
1987-07-13,96.999999,99.499998,96.000003,99.249999,48326400,0.232586
|
|
1987-07-10,95.249997,97.499997,94.000002,96.999999,75830400,0.227314
|
|
1987-07-09,93.750003,98.000004,93.249996,95.750004,92707200,0.224384
|
|
1987-07-08,90.999996,94.749999,88.499997,93.249996,193449600,0.218526
|
|
1987-07-07,97.249998,97.249998,89.500002,90.249999,197078400,0.211495
|
|
1987-07-06,99.749997,101.000001,96.999999,97.499997,65491200,0.228485
|
|
1987-07-02,102.750003,102.750003,98.750001,99.999996,56880000,0.234344
|
|
1987-07-01,101.749998,103.250001,101.499999,102.500004,21945600,0.240203
|
|
1987-06-30,104.499996,104.750004,101.749998,101.999997,38332800,0.239031
|
|
1987-06-29,104.750004,104.750004,102.500004,104.249997,25632000,0.244304
|
|
1987-06-26,104.750004,105.250002,103.749999,104.750004,21945600,0.245475
|
|
1987-06-25,104.499996,105.000003,103.50,104.499996,44035200,0.244889
|
|
1987-06-24,103.250001,105.999999,103.250001,104.750004,82684800,0.245475
|
|
1987-06-23,103.749999,103.749999,100.500003,102.750003,100771200,0.240788
|
|
1987-06-22,105.000003,105.000003,103.000002,103.749999,87436800,0.243132
|
|
1987-06-19,105.250002,106.249998,103.999998,104.499996,40809600,0.244889
|
|
1987-06-18,103.50,105.000003,101.999997,104.874999,56188800,0.245768
|
|
1987-06-17,100.750002,103.999998,100.750002,103.749999,71078400,0.243132
|
|
1987-06-16,98.250003,101.499999,98.000004,100.250004,73526400,0.23493
|
|
1987-06-15,98.250003,99.749997,96.250002,98.250003,125222400,0.230243
|
|
1987-06-12,97.499997,101.499999,97.249998,98.250003,196156800,0.230243
|
|
1987-06-11,105.250002,105.75,97.249998,97.499997,268704000,0.228485
|
|
1987-06-10,108.999996,109.500003,101.25,103.50,176256000,0.242546
|
|
1987-06-09,109.750002,110.000001,108.499998,108.999996,25833600,0.255435
|
|
1987-06-08,109.250004,110.000001,107.500002,109.750002,111571200,0.257192
|
|
1987-06-05,112.50,112.999998,107.000004,109.250004,59270400,0.256021
|
|
1987-06-04,113.249997,113.249997,111.750003,112.50,20390400,0.263637
|
|
1987-06-03,112.999998,114.75,112.999998,113.249997,21628800,0.265395
|
|
1987-06-02,112.999998,114.75,110.999997,112.50,51552000,0.263637
|
|
1987-06-01,115.249998,115.249998,112.999998,112.999998,30326400,0.264809
|
|
1987-05-29,116.250003,118.250004,114.999999,115.249998,80380800,0.270081
|
|
1987-05-28,109.500003,116.500002,109.250004,116.250003,108662400,0.272425
|
|
1987-05-27,109.500003,112.000002,108.999996,109.500003,48758400,0.256607
|
|
1987-05-26,108.249999,110.000001,108.00,109.500003,46886400,0.256607
|
|
1987-05-22,111.500004,112.000002,107.750001,108.249999,64627200,0.253677
|
|
1987-05-21,109.750002,112.749999,109.750002,111.500004,93312000,0.261294
|
|
1987-05-20,110.749998,110.749998,107.250003,109.500003,228355200,0.256607
|
|
1987-05-19,115.249998,115.249998,111.249996,111.249996,78336000,0.260708
|
|
1987-05-18,119.25,119.25,112.000002,115.249998,172598400,0.270081
|
|
1987-05-15,122.499996,122.499996,119.25,119.25,84326400,0.279455
|
|
1987-05-14,121.749999,125.000004,121.749999,122.750004,59961600,0.287657
|
|
1987-05-13,119.499999,122.249997,119.499999,121.749999,73382400,0.285314
|
|
1987-05-12,123.000003,124.249998,117.00,118.750002,148464000,0.278283
|
|
1987-05-11,126.499998,126.499998,122.874999,123.000003,127382400,0.288243
|
|
1987-05-08,118.500003,128.25,118.500003,126.499998,150048000,0.296445
|
|
1987-05-07,112.999998,118.500003,112.250001,118.250004,289699200,0.277112
|
|
1987-05-06,115.749996,116.750001,112.50,112.999998,153504000,0.264809
|
|
1987-05-05,107.250003,115.749996,107.250003,115.749996,110995200,0.271253
|
|
1987-05-04,105.000003,107.750001,104.499996,107.000004,34531200,0.250748
|
|
1987-05-01,103.999998,105.250002,102.750003,105.000003,37843200,0.246061
|
|
1987-04-30,103.250001,106.249998,101.749998,103.999998,88041600,0.243718
|
|
1987-04-29,106.249998,108.999996,103.250001,103.250001,85161600,0.24196
|
|
1987-04-28,99.00,106.499997,98.000004,106.249998,111081600,0.24899
|
|
1987-04-27,99.00,99.749997,97.249998,99.00,53107200,0.232
|
|
1987-04-24,98.500002,99.499998,97.249998,99.00,54172800,0.232
|
|
1987-04-23,98.500002,99.499998,96.999999,98.500002,48326400,0.230829
|
|
1987-04-22,97.249998,98.750001,97.249998,98.500002,74678400,0.230829
|
|
1987-04-21,95.750004,98.000004,93.750003,97.249998,113184000,0.227899
|
|
1987-04-20,98.500002,99.499998,95.499996,95.750004,100310400,0.224384
|
|
1987-04-16,96.000003,100.500003,95.750004,98.500002,188092800,0.230829
|
|
1987-04-15,94.749999,96.999999,94.749999,96.000003,95961600,0.22497
|
|
1987-04-14,92.499999,95.499996,90.999996,94.000002,87379200,0.220283
|
|
1987-04-13,95.499996,95.499996,92.000001,92.499999,50256000,0.216768
|
|
1987-04-10,94.999998,95.750004,94.749999,95.625,43372800,0.224091
|
|
1987-04-09,96.75,96.75,94.250001,94.999998,71568000,0.222627
|
|
1987-04-08,94.000002,97.749996,94.000002,96.75,106214400,0.226728
|
|
1987-04-07,99.249999,99.249999,94.000002,94.000002,73728000,0.220283
|
|
1987-04-06,99.749997,99.999996,97.499997,99.249999,98956800,0.232586
|
|
1987-04-03,94.999998,100.250004,94.999998,99.749997,155606400,0.233758
|
|
1987-04-02,92.499999,96.999999,92.499999,94.999998,159955200,0.222627
|
|
1987-04-01,96.75,98.750001,90.499998,90.999996,259430400,0.213253
|
|
1987-03-31,95.499996,99.00,95.499996,96.75,125337600,0.226728
|
|
1987-03-30,91.750002,96.75,88.499997,96.75,186134400,0.226728
|
|
1987-03-27,89.750001,93.750003,89.750001,91.750002,120873600,0.215011
|
|
1987-03-26,89.874996,90.00,89.000004,89.250003,33379200,0.209152
|
|
1987-03-25,90.249999,90.749997,89.250003,89.874996,33840000,0.210617
|
|
1987-03-24,87.500001,90.749997,87.500001,90.249999,69609600,0.211495
|
|
1987-03-23,90.249999,91.500003,88.749996,89.624997,67478400,0.210031
|
|
1987-03-20,91.250004,91.250004,89.750001,90.249999,38246400,0.211495
|
|
1987-03-19,89.500002,91.250004,87.999999,91.250004,62812800,0.213839
|
|
1987-03-18,85.50,90.249999,85.50,89.500002,119347200,0.209738
|
|
1987-03-17,82.250004,85.50,81.999996,85.000002,54547200,0.199192
|
|
1987-03-16,82.500003,82.500003,79.749996,82.250004,88473600,0.192748
|
|
1987-03-13,85.875003,86.499996,81.00,82.750002,105120000,0.19392
|
|
1987-03-12,85.50,86.499996,83.499999,85.875003,71337600,0.201243
|
|
1987-03-11,85.50,85.999998,84.500004,85.50,43862400,0.200364
|
|
1987-03-10,81.749997,85.250001,81.499998,84.249996,74102400,0.197435
|
|
1987-03-09,83.25,83.499999,81.249999,81.749997,38275200,0.191576
|
|
1987-03-06,83.499999,83.999997,81.249999,83.25,63561600,0.195091
|
|
1987-03-05,79.749996,85.250001,79.749996,83.499999,128188800,0.195677
|
|
1987-03-04,74.499999,80.000004,74.25,79.749996,98179200,0.186889
|
|
1987-03-03,74.499999,75.249996,73.500003,74.499999,81100800,0.174586
|
|
1987-03-02,76.749999,76.749999,74.000001,74.499999,79516800,0.174586
|
|
1987-02-27,77.249997,77.750004,75.500004,76.749999,37555200,0.179859
|
|
1987-02-26,74.499999,79.499997,72.999996,77.249997,145209600,0.181031
|
|
1987-02-25,75.750003,77.125002,74.000001,74.499999,65001600,0.174586
|
|
1987-02-24,72.249999,76.000002,72.249999,75.750003,120816000,0.177516
|
|
1987-02-23,67.999998,73.250004,66.50,72.249999,125913600,0.169313
|
|
1987-02-20,68.75,68.75,67.000002,67.999998,87897600,0.159354
|
|
1987-02-19,71.500002,71.500002,67.999998,68.75,317750400,0.161111
|
|
1987-02-18,76.50,77.750004,71.500002,71.750001,128592000,0.168142
|
|
1987-02-17,76.000002,76.749999,74.25,76.50,70732800,0.179273
|
|
1987-02-13,76.749999,77.750004,74.25,76.000002,81763200,0.178101
|
|
1987-02-12,71.750001,77.125002,71.750001,76.749999,185731200,0.179859
|
|
1987-02-11,68.75,71.750001,68.75,71.750001,60307200,0.168142
|
|
1987-02-10,68.250001,68.50,66.749999,68.50,44668800,0.160526
|
|
1987-02-09,68.75,68.75,67.874999,68.250001,136080000,0.15994
|
|
1987-02-06,71.500002,71.875,68.50,68.874999,45619200,0.161404
|
|
1987-02-05,72.00,72.499998,70.75,71.500002,42652800,0.167556
|
|
1987-02-04,71.750001,72.249999,71.00,72.00,31737600,0.168728
|
|
1987-02-03,72.999996,73.750002,70.500001,71.750001,59328000,0.168142
|
|
1987-02-02,73.125,74.499999,72.999996,72.999996,46915200,0.171071
|
|
1987-01-30,68.75,73.250004,67.749999,73.125,104169600,0.171364
|
|
1987-01-29,71.750001,72.499998,67.250001,68.75,79228800,0.161111
|
|
1987-01-28,71.500002,72.749997,69.500001,71.750001,76723200,0.168142
|
|
1987-01-27,68.75,72.499998,68.75,71.500002,114105600,0.167556
|
|
1987-01-26,67.999998,69.500001,65.749998,68.75,116553600,0.161111
|
|
1987-01-23,74.499999,77.499996,67.50,67.50,317894400,0.158182
|
|
1987-01-22,67.749999,74.749998,65.749998,74.499999,116035200,0.174586
|
|
1987-01-21,65.000001,69.500001,63.750001,67.749999,108489600,0.158768
|
|
1987-01-20,64.00,66.50,63.750001,65.000001,95760000,0.152324
|
|
1987-01-19,61.75,64.00,60.500001,64.00,88243200,0.14998
|
|
1987-01-16,63.249999,63.249999,60.500001,61.75,65433600,0.144707
|
|
1987-01-15,59.999999,64.750002,59.999999,63.249999,117014400,0.148223
|
|
1987-01-14,59.999999,60.250002,58.749999,59.999999,69465600,0.140606
|
|
1987-01-13,61.249998,61.249998,58.999998,59.999999,76320000,0.140606
|
|
1987-01-12,58.000002,62.249999,57.50,61.75,128793600,0.144707
|
|
1987-01-09,55.750002,58.250001,55.499999,58.000002,63705600,0.135919
|
|
1987-01-08,54.249999,56.25,54.249999,55.750002,61488000,0.130647
|
|
1987-01-07,51.250002,54.00,51.250002,54.00,60998400,0.126546
|
|
1987-01-06,50.50,51.500001,50.250001,51.250002,40032000,0.120101
|
|
1987-01-05,47.749998,50.999999,47.499999,50.50,48499200,0.118344
|
|
1987-01-02,48.25,48.749999,47.499999,47.749998,12643200,0.111899
|
|
1986-12-31,47.749998,49.000002,47.749998,48.25,23356800,0.113071
|
|
1986-12-30,47.25,48.000001,46.750002,47.749998,25401600,0.111899
|
|
1986-12-29,49.250001,49.749999,47.25,47.25,41702400,0.110728
|
|
1986-12-26,49.375,49.749999,49.250001,49.250001,3715200,0.115414
|
|
1986-12-24,49.50,49.50,49.250001,49.375,7027200,0.115707
|
|
1986-12-23,49.000002,49.50,49.000002,49.50,23788800,0.116
|
|
1986-12-22,48.50,49.50,48.50,49.000002,18316800,0.114829
|
|
1986-12-19,47.499999,49.000002,47.499999,48.50,56592000,0.113657
|
|
1986-12-18,47.000001,47.499999,46.750002,47.375,12672000,0.11102
|
|
1986-12-17,46.499999,47.25,46.499999,47.000001,23356800,0.110142
|
|
1986-12-16,46.25,47.25,46.25,46.499999,77299200,0.10897
|
|
1986-12-15,47.25,47.499999,45.249999,46.00,50774400,0.107798
|
|
1986-12-12,49.000002,49.000002,47.25,47.25,25286400,0.110728
|
|
1986-12-11,48.624999,49.250001,48.50,49.000002,11635200,0.114829
|
|
1986-12-10,48.25,48.749999,47.749998,48.624999,27590400,0.11395
|
|
1986-12-09,48.50,48.749999,48.000001,48.25,16099200,0.113071
|
|
1986-12-08,49.000002,49.50,47.749998,48.50,22665600,0.113657
|
|
1986-12-05,49.250001,49.50,49.000002,49.000002,107510400,0.114829
|
|
1986-12-04,48.624999,49.749999,48.25,49.250001,42508800,0.115414
|
|
1986-12-03,49.000002,49.50,48.50,48.624999,35164800,0.11395
|
|
1986-12-02,49.000002,49.999998,49.000002,49.000002,28771200,0.114829
|
|
1986-12-01,49.749999,49.999998,48.50,48.749999,40291200,0.114243
|
|
1986-11-28,50.50,50.75,49.250001,49.749999,41328000,0.116586
|
|
1986-11-26,50.999999,51.250002,50.50,50.50,38793600,0.118344
|
|
1986-11-25,50.50,51.250002,50.250001,50.999999,95788800,0.119515
|
|
1986-11-24,46.750002,50.75,45.249999,50.50,173836800,0.118344
|
|
1986-11-21,45.499998,47.25,45.499998,46.750002,91065600,0.109556
|
|
1986-11-20,41.999999,45.249999,41.999999,45.249999,98179200,0.106041
|
|
1986-11-19,40.50,42.250002,40.50,41.999999,48729600,0.098424
|
|
1986-11-18,42.75,42.999999,40.50,40.50,59673600,0.094909
|
|
1986-11-17,42.500001,43.249998,41.999999,42.75,24307200,0.100182
|
|
1986-11-14,42.124998,42.500001,41.250001,42.500001,18720000,0.099596
|
|
1986-11-13,42.75,42.999999,41.999999,42.124998,30211200,0.098717
|
|
1986-11-12,42.75,43.75,42.250002,42.75,34156800,0.100182
|
|
1986-11-11,42.75,43.249998,42.75,42.75,11894400,0.100182
|
|
1986-11-10,44.249999,44.249999,42.250002,42.500001,28684800,0.099596
|
|
1986-11-07,44.500002,44.750001,43.500001,44.249999,44323200,0.103697
|
|
1986-11-06,43.500001,45.499998,43.249998,44.500002,72576000,0.104283
|
|
1986-11-05,40.999998,43.75,40.749999,43.500001,45100800,0.10194
|
|
1986-11-04,39.50,40.999998,39.50,40.999998,54403200,0.096081
|
|
1986-11-03,39.000001,39.749999,39.000001,39.50,42192000,0.092566
|
|
1986-10-31,39.25,39.749999,38.499999,38.749998,63734400,0.090808
|
|
1986-10-30,38.499999,39.749999,38.25,39.25,44380800,0.09198
|
|
1986-10-29,39.624999,39.749999,38.000001,38.499999,53222400,0.090222
|
|
1986-10-28,38.749998,40.250001,38.749998,39.624999,142646400,0.092859
|
|
1986-10-27,37.750002,38.749998,37.750002,38.749998,125654400,0.090808
|
|
1986-10-24,37.750002,37.750002,36.499998,37.499999,101376000,0.087879
|
|
1986-10-23,37.750002,38.000001,37.374999,37.750002,70444800,0.088465
|
|
1986-10-22,37.750002,38.125,37.499999,37.750002,54576000,0.088465
|
|
1986-10-21,36.499998,37.750002,36.499998,37.750002,112377600,0.088465
|
|
1986-10-20,36.00,36.750001,35.250001,36.249999,43545600,0.08495
|
|
1986-10-17,35.00,36.249999,35.00,36.00,124444800,0.084364
|
|
1986-10-16,35.00,35.250001,34.75,35.00,21859200,0.08202
|
|
1986-10-15,33.500001,35.250001,33.500001,35.00,63532800,0.08202
|
|
1986-10-14,33.25,33.75,33.25,33.500001,12873600,0.078505
|
|
1986-10-13,34.499999,34.499999,33.000001,33.000001,27129600,0.077334
|
|
1986-10-10,33.000001,35.250001,32.50,34.499999,76752000,0.080849
|
|
1986-10-09,32.00,33.75,32.00,33.000001,92563200,0.077334
|
|
1986-10-08,31.124999,32.375001,30.750001,32.00,119606400,0.07499
|
|
1986-10-07,30.50,31.749999,30.50,31.124999,59788800,0.07294
|
|
1986-10-06,29.000001,31.00,29.000001,30.50,85334400,0.071475
|
|
1986-10-03,28.00,28.500001,28.00,28.25,14716800,0.066202
|
|
1986-10-02,28.00,28.500001,27.749999,28.00,22723200,0.065616
|
|
1986-10-01,28.25,28.75,27.50,28.00,32428800,0.065616
|
|
1986-09-30,28.25,28.75,28.25,28.25,5184000,0.066202
|
|
1986-09-29,29.000001,29.000001,28.25,28.25,6192000,0.066202
|
|
1986-09-26,29.000001,29.25,28.75,29.000001,2332800,0.06796
|
|
1986-09-25,29.625001,29.75,29.000001,29.000001,5155200,0.06796
|
|
1986-09-24,29.999999,29.999999,29.499999,29.625001,4780800,0.069424
|
|
1986-09-23,29.499999,30.25,29.499999,29.999999,5961600,0.070303
|
|
1986-09-22,29.75,29.75,29.499999,29.499999,4492800,0.069131
|
|
1986-09-19,29.75,29.999999,29.499999,29.75,2505600,0.069717
|
|
1986-09-18,29.499999,30.25,29.499999,29.75,5356800,0.069717
|
|
1986-09-17,28.75,29.999999,28.500001,29.499999,8035200,0.069131
|
|
1986-09-16,28.75,29.000001,28.25,28.75,5184000,0.067374
|
|
1986-09-15,28.25,28.75,27.749999,28.75,22492800,0.067374
|
|
1986-09-12,29.000001,29.25,28.25,28.25,24451200,0.066202
|
|
1986-09-11,30.25,30.50,29.000001,29.000001,35654400,0.06796
|
|
1986-09-10,30.750001,31.00,30.25,30.25,10886400,0.070889
|
|
1986-09-09,30.25,31.50,30.25,30.750001,37526400,0.072061
|
|
1986-09-08,30.50,30.750001,30.25,30.25,9619200,0.070889
|
|
1986-09-05,29.25,30.50,29.000001,30.50,26352000,0.071475
|
|
1986-09-04,27.50,29.25,27.50,29.25,39427200,0.068546
|
|
1986-09-03,27.50,27.50,26.250001,27.00,18316800,0.063273
|
|
1986-09-02,28.500001,28.500001,27.375001,27.749999,5212800,0.06503
|
|
1986-08-29,29.25,29.499999,28.00,28.500001,25430400,0.066788
|
|
1986-08-28,29.25,29.499999,29.25,29.25,3427200,0.068546
|
|
1986-08-27,29.25,29.499999,29.000001,29.25,9532800,0.068546
|
|
1986-08-26,29.499999,29.499999,29.25,29.25,10857600,0.068546
|
|
1986-08-25,29.499999,29.499999,29.000001,29.499999,2419200,0.069131
|
|
1986-08-22,29.999999,30.25,29.000001,29.499999,5760000,0.069131
|
|
1986-08-21,29.999999,30.50,29.999999,29.999999,49536000,0.070303
|
|
1986-08-20,30.25,30.25,29.999999,29.999999,20764800,0.070303
|
|
1986-08-19,30.25,30.375,29.75,30.25,20390400,0.070889
|
|
1986-08-18,30.624999,30.750001,30.25,30.25,12787200,0.070889
|
|
1986-08-15,30.50,30.750001,30.25,30.624999,6105600,0.071768
|
|
1986-08-14,29.75,30.750001,29.75,30.50,20131200,0.071475
|
|
1986-08-13,29.499999,29.75,29.25,29.75,6883200,0.069717
|
|
1986-08-12,28.75,29.499999,28.75,29.499999,9993600,0.069131
|
|
1986-08-11,28.25,29.000001,28.25,28.75,7948800,0.067374
|
|
1986-08-08,27.50,28.25,27.50,27.749999,4147200,0.06503
|
|
1986-08-07,27.749999,28.00,27.249999,27.50,3657600,0.064445
|
|
1986-08-06,28.00,28.25,27.249999,27.749999,18316800,0.06503
|
|
1986-08-05,28.25,28.500001,28.00,28.00,2822400,0.065616
|
|
1986-08-04,28.25,28.25,27.50,28.25,12441600,0.066202
|
|
1986-08-01,28.500001,28.75,28.00,28.25,12902400,0.066202
|
|
1986-07-31,28.75,29.000001,28.500001,28.500001,15638400,0.066788
|
|
1986-07-30,29.75,29.75,27.749999,28.75,26409600,0.067374
|
|
1986-07-29,30.50,30.750001,29.25,29.75,14054400,0.069717
|
|
1986-07-28,31.250001,31.250001,30.50,30.50,11808000,0.071475
|
|
1986-07-25,31.00,31.50,31.00,31.250001,20448000,0.073232
|
|
1986-07-24,30.50,31.50,30.50,31.00,14140800,0.072647
|
|
1986-07-23,30.750001,31.250001,29.999999,29.999999,20793600,0.070303
|
|
1986-07-22,29.75,30.750001,29.75,30.750001,10512000,0.072061
|
|
1986-07-21,29.75,30.25,29.75,29.75,3513600,0.069717
|
|
1986-07-18,29.499999,29.999999,28.75,29.75,12326400,0.069717
|
|
1986-07-17,29.000001,29.499999,28.75,29.499999,6940800,0.069131
|
|
1986-07-16,28.25,29.000001,28.25,29.000001,9360000,0.06796
|
|
1986-07-15,27.625,28.500001,27.249999,28.00,13190400,0.065616
|
|
1986-07-14,27.249999,28.25,27.249999,27.625,28598400,0.064738
|
|
1986-07-11,27.249999,28.500001,27.249999,28.00,17395200,0.065616
|
|
1986-07-10,28.00,28.25,26.00,27.249999,46886400,0.063859
|
|
1986-07-09,29.25,29.25,27.749999,28.00,46137600,0.065616
|
|
1986-07-08,29.999999,29.999999,29.000001,29.25,14256000,0.068546
|
|
1986-07-07,31.250001,31.250001,29.999999,29.999999,14054400,0.070303
|
|
1986-07-03,31.00,31.50,31.00,31.250001,14140800,0.073232
|
|
1986-07-02,30.750001,30.750001,30.50,30.750001,52617600,0.072061
|
|
1986-07-01,30.750001,30.750001,30.50,30.750001,47577600,0.072061
|
|
1986-06-30,29.75,31.50,29.499999,30.750001,62352000,0.072061
|
|
1986-06-27,29.999999,30.25,29.499999,29.75,10396800,0.069717
|
|
1986-06-26,31.00,31.250001,29.999999,29.999999,19152000,0.070303
|
|
1986-06-25,31.50,31.749999,31.00,31.00,15235200,0.072647
|
|
1986-06-24,31.749999,32.00,31.250001,31.50,14572800,0.073818
|
|
1986-06-23,31.375,31.749999,30.750001,31.749999,46195200,0.074404
|
|
1986-06-20,31.250001,31.50,31.250001,31.375,3801600,0.073525
|
|
1986-06-19,31.50,31.749999,31.00,31.250001,8467200,0.073232
|
|
1986-06-18,31.749999,31.749999,31.00,31.50,4348800,0.073818
|
|
1986-06-17,31.50,32.249999,31.50,31.749999,13075200,0.074404
|
|
1986-06-16,31.50,31.749999,31.00,31.250001,9590400,0.073232
|
|
1986-06-13,31.50,31.749999,31.250001,31.50,7891200,0.073818
|
|
1986-06-12,32.75,32.75,31.250001,31.50,13708800,0.073818
|
|
1986-06-11,32.75,32.75,32.249999,32.75,2304000,0.076748
|
|
1986-06-10,32.75,32.75,32.249999,32.75,3427200,0.076748
|
|
1986-06-09,34.25,34.25,32.75,32.75,12672000,0.076748
|
|
1986-06-06,34.25,34.25,33.75,34.25,3427200,0.080263
|
|
1986-06-05,33.75,34.25,33.500001,34.25,13708800,0.080263
|
|
1986-06-04,33.999999,34.25,33.500001,33.75,4723200,0.079091
|
|
1986-06-03,33.999999,33.999999,33.500001,33.999999,5011200,0.079677
|
|
1986-06-02,35.00,35.00,33.999999,33.999999,19728000,0.079677
|
|
1986-05-30,33.999999,35.50,33.999999,35.00,27072000,0.08202
|
|
1986-05-29,33.000001,34.25,32.75,33.75,45676800,0.079091
|
|
1986-05-28,32.00,33.000001,32.00,33.000001,15523200,0.077334
|
|
1986-05-27,31.00,32.00,31.00,32.00,13881600,0.07499
|
|
1986-05-23,31.00,31.50,31.00,31.00,4089600,0.072647
|
|
1986-05-22,31.00,31.250001,31.00,31.00,4406400,0.072647
|
|
1986-05-21,31.50,31.749999,31.00,31.00,8092800,0.072647
|
|
1986-05-20,31.749999,31.749999,31.250001,31.50,61977600,0.073818
|
|
1986-05-19,32.249999,32.249999,31.50,31.749999,11001600,0.074404
|
|
1986-05-16,32.00,33.000001,32.00,32.249999,11952000,0.075576
|
|
1986-05-15,32.00,32.50,32.00,32.00,3801600,0.07499
|
|
1986-05-14,32.249999,32.249999,32.00,32.00,9302400,0.07499
|
|
1986-05-13,32.00,32.50,32.00,32.249999,3830400,0.075576
|
|
1986-05-12,31.749999,32.75,31.749999,32.00,10483200,0.07499
|
|
1986-05-09,32.00,32.00,31.749999,31.749999,6076800,0.074404
|
|
1986-05-08,31.749999,32.00,31.50,32.00,3542400,0.07499
|
|
1986-05-07,31.749999,32.00,31.250001,31.749999,5155200,0.074404
|
|
1986-05-06,31.749999,32.249999,31.749999,31.749999,9734400,0.074404
|
|
1986-05-05,31.749999,31.749999,31.50,31.50,3254400,0.073818
|
|
1986-05-02,31.749999,32.249999,31.50,31.749999,20246400,0.074404
|
|
1986-05-01,32.249999,32.249999,31.250001,31.749999,54345600,0.074404
|
|
1986-04-30,33.000001,33.25,31.50,32.249999,30902400,0.075576
|
|
1986-04-29,33.999999,33.999999,32.75,33.000001,30326400,0.077334
|
|
1986-04-28,33.75,34.25,33.500001,33.999999,28886400,0.079677
|
|
1986-04-25,32.00,35.124999,32.00,33.75,85795200,0.079091
|
|
1986-04-24,28.874999,32.249999,28.75,31.749999,62352000,0.074404
|
|
1986-04-23,28.75,29.000001,28.500001,28.874999,15609600,0.067667
|
|
1986-04-22,29.25,29.25,28.75,28.75,15552000,0.067374
|
|
1986-04-21,29.25,29.499999,28.500001,29.25,22924800,0.068546
|
|
1986-04-18,30.25,30.25,29.000001,29.25,21628800,0.068546
|
|
1986-04-17,29.999999,30.25,29.999999,30.25,22003200,0.070889
|
|
1986-04-16,29.000001,30.25,28.75,29.999999,31910400,0.070303
|
|
1986-04-15,29.000001,29.000001,28.00,29.000001,9302400,0.06796
|
|
1986-04-14,28.75,29.25,28.75,29.000001,12153600,0.06796
|
|
1986-04-11,28.500001,29.25,28.500001,28.75,17222400,0.067374
|
|
1986-04-10,28.00,28.500001,27.50,28.25,13881600,0.066202
|
|
1986-04-09,27.50,28.25,27.50,28.00,12153600,0.065616
|
|
1986-04-08,27.249999,28.00,27.249999,27.50,10252800,0.064445
|
|
1986-04-07,27.749999,28.00,26.750001,27.249999,16560000,0.063859
|
|
1986-04-04,27.749999,28.00,27.749999,27.749999,26582400,0.06503
|
|
1986-04-03,27.749999,28.500001,27.749999,27.749999,23040000,0.06503
|
|
1986-04-02,27.249999,28.00,27.249999,27.50,27014400,0.064445
|
|
1986-04-01,27.50,27.50,27.249999,27.249999,11088000,0.063859
|
|
1986-03-31,27.749999,27.749999,27.00,27.50,12873600,0.064445
|
|
1986-03-27,27.249999,27.749999,27.249999,27.749999,16848000,0.06503
|
|
1986-03-26,26.50,27.50,26.250001,27.249999,22752000,0.063859
|
|
1986-03-25,26.00,26.50,25.75,26.50,32083200,0.062101
|
|
1986-03-24,26.750001,26.750001,25.75,26.00,65289600,0.060929
|
|
1986-03-21,27.50,28.00,26.250001,26.750001,59990400,0.062687
|
|
1986-03-20,28.25,28.25,27.249999,27.50,58435200,0.064445
|
|
1986-03-19,28.75,29.000001,28.00,28.25,47894400,0.066202
|
|
1986-03-18,29.499999,29.75,28.500001,28.75,67766400,0.067374
|
|
1986-03-17,29.000001,29.75,29.000001,29.499999,133171200,0.069131
|
|
1986-03-14,28.00,29.499999,28.00,29.000001,308160000,0.06796
|
|
1986-03-13,25.499999,29.25,25.499999,28.00,1031788800,0.065616
|