wehub-resource-sync
5851 lines
414 KiB
CSV
5851 lines
414 KiB
CSV
,date,time,open,high,low,close,volume,tsf
|
|
0,01/02/1998,00:00,973100,975300,965300,973600,2150000,0.0
|
|
1,01/05/1998,00:00,978400,984400,967800,977500,4030800,0.0
|
|
2,01/06/1998,00:00,972500,972800,961900,966300,2821800,0.0
|
|
3,01/07/1998,00:00,960900,965000,952200,964700,5225400,0.0
|
|
4,01/08/1998,00:00,963100,963100,955000,957800,3249100,954660.0
|
|
5,01/09/1998,00:00,952500,955000,919100,924700,10000200,923970.0
|
|
6,01/12/1998,00:00,911300,941900,909100,940600,11953200,923400.0
|
|
7,01/13/1998,00:00,946300,956300,942200,952200,5006400,935340.0
|
|
8,01/14/1998,00:00,956900,959700,947200,958100,3738000,955110.0
|
|
9,01/15/1998,00:00,955000,957500,948100,949400,2726400,965070.0
|
|
10,01/16/1998,00:00,962500,966900,956600,962300,4185400,964700.0
|
|
11,01/20/1998,00:00,966900,980000,965000,980000,4373400,978340.0
|
|
12,01/21/1998,00:00,972200,976900,961600,971600,4526300,981560.0
|
|
13,01/22/1998,00:00,961600,968800,958800,963000,4484300,976210.0
|
|
14,01/23/1998,00:00,965000,967800,950000,956600,6231300,958180.0
|
|
15,01/26/1998,00:00,963800,967300,937500,957500,4280800,947740.0
|
|
16,01/27/1998,00:00,958100,980000,956600,970000,6639000,961130.0
|
|
17,01/28/1998,00:00,974100,981100,971700,978800,4089900,978680.0
|
|
18,01/29/1998,00:00,978400,995600,975600,987500,7706300,995010.0
|
|
19,01/30/1998,00:00,987800,989700,980000,983100,3333000,995990.0
|
|
20,02/02/1998,00:00,999100,1005000,997500,1002500,5587200,1005170.0
|
|
21,02/03/1998,00:00,1000000,1008100,997200,1006900,2656800,1013120.0
|
|
22,02/04/1998,00:00,1002800,1011600,998800,1005900,3283800,1015360.0
|
|
23,02/05/1998,00:00,1013100,1015900,1000300,1003800,4970800,1013880.0
|
|
24,02/06/1998,00:00,1010000,1015000,1006900,1012800,5531800,1011630.0
|
|
25,02/09/1998,00:00,1017200,1017500,1007200,1011400,2277100,1012930.0
|
|
26,02/10/1998,00:00,1014400,1024700,1011900,1020500,3624500,1021920.0
|
|
27,02/11/1998,00:00,1020900,1031900,1017000,1021300,4020500,1026770.0
|
|
28,02/12/1998,00:00,1017200,1029400,1008800,1026600,5102800,1029770.0
|
|
29,02/13/1998,00:00,1021900,1029400,1018800,1021600,1889500,1028230.0
|
|
30,02/17/1998,00:00,1028100,1030900,1021600,1023400,2945300,1024510.0
|
|
31,02/18/1998,00:00,1023100,1034700,1022800,1034100,2919600,1032120.0
|
|
32,02/19/1998,00:00,1032500,1034100,1027500,1030000,3330600,1032930.0
|
|
33,02/20/1998,00:00,1030800,1037500,1023800,1035600,3594700,1039320.0
|
|
34,02/23/1998,00:00,1042500,1042500,1033400,1040000,3131700,1043030.0
|
|
35,02/24/1998,00:00,1039100,1040900,1029400,1031900,3241700,1036000.0
|
|
36,02/25/1998,00:00,1037500,1048800,1036300,1044800,3348400,1044230.0
|
|
37,02/26/1998,00:00,1044400,1051600,1041900,1050600,3604100,1051020.0
|
|
38,02/27/1998,00:00,1049700,1055300,1043100,1052000,3335400,1056670.0
|
|
39,03/02/1998,00:00,1052500,1057500,1046300,1048100,4126000,1057360.0
|
|
40,03/03/1998,00:00,1045300,1054700,1045000,1054100,3177500,1054750.0
|
|
41,03/04/1998,00:00,1050900,1054100,1040600,1049700,4395900,1050990.0
|
|
42,03/05/1998,00:00,1035000,1044400,1031600,1037500,7153500,1040060.0
|
|
43,03/06/1998,00:00,1045600,1058800,1044400,1057500,6702600,1050040.0
|
|
44,03/09/1998,00:00,1055300,1062200,1052500,1054400,3282800,1053160.0
|
|
45,03/10/1998,00:00,1062200,1068400,1053800,1066600,5582900,1068350.0
|
|
46,03/11/1998,00:00,1069700,1073100,1067300,1072500,3426500,1081430.0
|
|
47,03/12/1998,00:00,1070900,1075900,1065000,1072500,3057400,1079130.0
|
|
48,03/13/1998,00:00,1078400,1080000,1068800,1072200,2743800,1080090.0
|
|
49,03/16/1998,00:00,1078400,1082800,1075300,1082500,3073800,1082710.0
|
|
50,03/17/1998,00:00,1083100,1085000,1076600,1084700,4577900,1087200.0
|
|
51,03/18/1998,00:00,1082500,1089400,1080000,1087800,1820900,1092870.0
|
|
52,03/19/1998,00:00,1089700,1093800,1086600,1093400,2450000,1098430.0
|
|
53,03/20/1998,00:00,1095600,1101900,1088800,1100000,2828600,1102790.0
|
|
54,03/23/1998,00:00,1097200,1103100,1094100,1095000,4383400,1102020.0
|
|
55,03/24/1998,00:00,1100600,1108100,1099400,1105900,3293800,1107760.0
|
|
56,03/25/1998,00:00,1114100,1115300,1091900,1101900,4484900,1106110.0
|
|
57,03/26/1998,00:00,1098800,1107500,1096300,1101300,3319600,1103670.0
|
|
58,03/27/1998,00:00,1107500,1107800,1090000,1095300,2512200,1098680.0
|
|
59,03/30/1998,00:00,1096300,1100900,1089700,1093400,2776500,1090080.0
|
|
60,03/31/1998,00:00,1101600,1111900,1097500,1100900,5726500,1095590.0
|
|
61,04/01/1998,00:00,1103100,1110800,1094100,1109800,2828500,1106920.0
|
|
62,04/02/1998,00:00,1109400,1122500,1107500,1120300,3947500,1123860.0
|
|
63,04/03/1998,00:00,1123400,1128100,1118400,1121900,3726100,1132180.0
|
|
64,04/06/1998,00:00,1132500,1133800,1120600,1122500,4029500,1131670.0
|
|
65,04/07/1998,00:00,1117500,1119400,1101600,1110000,5200100,1117680.0
|
|
66,04/08/1998,00:00,1112200,1112800,1097500,1101300,4762900,1100230.0
|
|
67,04/09/1998,00:00,1105600,1112800,1105300,1110000,4367800,1099640.0
|
|
68,04/13/1998,00:00,1113800,1113800,1100000,1110000,4216000,1103260.0
|
|
69,04/14/1998,00:00,1111300,1117200,1109100,1116900,3219500,1116390.0
|
|
70,04/15/1998,00:00,1119700,1121300,1111600,1120200,3811700,1125090.0
|
|
71,04/16/1998,00:00,1113100,1115000,1105000,1109100,7242500,1115760.0
|
|
72,04/17/1998,00:00,1107200,1124100,1104400,1122200,5414800,1120660.0
|
|
73,04/20/1998,00:00,1120000,1125600,1118800,1124100,3606300,1123420.0
|
|
74,04/21/1998,00:00,1124400,1131600,1119100,1126300,4573300,1128540.0
|
|
75,04/22/1998,00:00,1128800,1134400,1128100,1130000,2288400,1136110.0
|
|
76,04/23/1998,00:00,1126300,1130000,1117500,1120900,4848500,1125690.0
|
|
77,04/24/1998,00:00,1117500,1124700,1103400,1108800,11129100,1111220.0
|
|
78,04/27/1998,00:00,1093800,1106600,1076300,1085900,14372900,1083780.0
|
|
79,04/28/1998,00:00,1097800,1098100,1081300,1086300,6213200,1069660.0
|
|
80,04/29/1998,00:00,1090300,1099700,1084400,1095300,7582100,1077330.0
|
|
81,04/30/1998,00:00,1105600,1119200,1104100,1114400,8226200,1104320.0
|
|
82,05/01/1998,00:00,1117500,1123100,1113100,1121900,3768600,1130790.0
|
|
83,05/04/1998,00:00,1127200,1133100,1121600,1122500,4332900,1137780.0
|
|
84,05/05/1998,00:00,1120000,1121600,1111300,1116600,4969800,1129350.0
|
|
85,05/06/1998,00:00,1121300,1121300,1104700,1105000,5221600,1108850.0
|
|
86,05/07/1998,00:00,1105000,1105600,1094100,1095900,6769900,1091530.0
|
|
87,05/08/1998,00:00,1100000,1113800,1100000,1110000,7888200,1096290.0
|
|
88,05/11/1998,00:00,1115600,1122200,1103800,1108600,6219300,1103920.0
|
|
89,05/12/1998,00:00,1108100,1118800,1102500,1116400,5983800,1117830.0
|
|
90,05/13/1998,00:00,1120600,1125600,1115900,1120600,4355500,1127040.0
|
|
91,05/14/1998,00:00,1115300,1126900,1113400,1119700,4229300,1124480.0
|
|
92,05/15/1998,00:00,1120000,1122200,1108100,1110000,6807000,1116890.0
|
|
93,05/18/1998,00:00,1107200,1115900,1098300,1108400,4751100,1107040.0
|
|
94,05/19/1998,00:00,1110000,1116900,1107800,1110600,5877900,1104470.0
|
|
95,05/20/1998,00:00,1120900,1125000,1108800,1122800,5775400,1116340.0
|
|
96,05/21/1998,00:00,1123800,1127800,1113100,1116900,6427100,1122200.0
|
|
97,05/22/1998,00:00,1117500,1120600,1109400,1111600,4659700,1117870.0
|
|
98,05/26/1998,00:00,1120900,1120900,1094400,1095300,6262300,1098900.0
|
|
99,05/27/1998,00:00,1093100,1099100,1075800,1096300,10286000,1086200.0
|
|
100,05/28/1998,00:00,1098800,1103800,1087300,1100000,4778900,1089290.0
|
|
101,05/29/1998,00:00,1106300,1108100,1093800,1093800,4583900,1090130.0
|
|
102,06/01/1998,00:00,1089700,1102200,1085600,1095000,5829200,1095150.0
|
|
103,06/02/1998,00:00,1100000,1103400,1091600,1095900,6477900,1094460.0
|
|
104,06/03/1998,00:00,1098800,1101900,1082200,1085000,6262700,1085570.0
|
|
105,06/04/1998,00:00,1082500,1100600,1080600,1099100,6317300,1093940.0
|
|
106,06/05/1998,00:00,1103800,1118800,1098800,1118100,8140300,1113440.0
|
|
107,06/08/1998,00:00,1119400,1124700,1116600,1118800,4056700,1127050.0
|
|
108,06/09/1998,00:00,1117200,1124200,1114100,1122800,2680400,1137350.0
|
|
109,06/10/1998,00:00,1116300,1130600,1112500,1113800,6336300,1124750.0
|
|
110,06/11/1998,00:00,1114400,1118800,1092800,1096600,7897100,1099620.0
|
|
111,06/12/1998,00:00,1098800,1104400,1082500,1102500,9700700,1093260.0
|
|
112,06/15/1998,00:00,1088100,1099100,1078800,1080000,9754800,1074070.0
|
|
113,06/16/1998,00:00,1084100,1091600,1077500,1090600,7245000,1077800.0
|
|
114,06/17/1998,00:00,1101600,1117800,1099400,1112500,11964800,1102410.0
|
|
115,06/18/1998,00:00,1111900,1114400,1107500,1111600,3749600,1114650.0
|
|
116,06/19/1998,00:00,1110600,1112300,1096300,1100300,3538200,1117480.0
|
|
117,06/22/1998,00:00,1102500,1110600,1100600,1103800,5357100,1108020.0
|
|
118,06/23/1998,00:00,1110900,1121900,1110000,1119700,5205600,1111560.0
|
|
119,06/24/1998,00:00,1121600,1136900,1116100,1134700,8222700,1133700.0
|
|
120,06/25/1998,00:00,1139100,1144700,1128100,1130000,5837700,1144790.0
|
|
121,06/26/1998,00:00,1133100,1138400,1131300,1134100,4753900,1145730.0
|
|
122,06/29/1998,00:00,1142500,1146900,1138000,1138900,6537200,1142820.0
|
|
123,06/30/1998,00:00,1139100,1141900,1130600,1133600,4126100,1136270.0
|
|
124,07/01/1998,00:00,1140600,1149400,1136300,1149400,3241200,1148690.0
|
|
125,07/02/1998,00:00,1147200,1148800,1142500,1146300,3432900,1150930.0
|
|
126,07/06/1998,00:00,1147800,1158400,1145600,1157800,3042100,1160350.0
|
|
127,07/07/1998,00:00,1159800,1161300,1152800,1155600,4847300,1164260.0
|
|
128,07/08/1998,00:00,1158800,1169400,1157500,1168100,6773100,1169450.0
|
|
129,07/09/1998,00:00,1162800,1167200,1156300,1160000,7258600,1168870.0
|
|
130,07/10/1998,00:00,1160300,1169100,1150600,1165300,7739800,1167180.0
|
|
131,07/13/1998,00:00,1165600,1168400,1160600,1167500,6846100,1169600.0
|
|
132,07/14/1998,00:00,1169400,1181600,1169400,1178100,7119900,1176050.0
|
|
133,07/15/1998,00:00,1180600,1182800,1174400,1175600,4908000,1182500.0
|
|
134,07/16/1998,00:00,1176900,1185900,1170600,1184400,6239600,1188070.0
|
|
135,07/17/1998,00:00,1186300,1190000,1183100,1187500,3478600,1192510.0
|
|
136,07/20/1998,00:00,1187500,1192300,1179400,1185000,2238300,1189830.0
|
|
137,07/21/1998,00:00,1190000,1190000,1162800,1165300,5107200,1173560.0
|
|
138,07/22/1998,00:00,1163400,1195900,1155300,1166300,10611500,1160180.0
|
|
139,07/23/1998,00:00,1163100,1168400,1138800,1141900,14881000,1136230.0
|
|
140,07/24/1998,00:00,1149700,1150900,1128800,1141600,11706000,1126960.0
|
|
141,07/27/1998,00:00,1136300,1150000,1128400,1149800,9360300,1136270.0
|
|
142,07/28/1998,00:00,1144400,1146600,1118800,1133100,13422500,1128990.0
|
|
143,07/29/1998,00:00,1137200,1141300,1122500,1126600,6932100,1126870.0
|
|
144,07/30/1998,00:00,1136300,1145900,1134100,1143400,6617400,1133020.0
|
|
145,07/31/1998,00:00,1143400,1145000,1113100,1120600,7679600,1120270.0
|
|
146,08/03/1998,00:00,1117800,1124200,1110300,1113800,10349100,1114120.0
|
|
147,08/04/1998,00:00,1122200,1122200,1072500,1076100,14468800,1076920.0
|
|
148,08/05/1998,00:00,1079400,1088800,1055900,1081600,21457200,1056670.0
|
|
149,08/06/1998,00:00,1081300,1095200,1075600,1090900,13163000,1069120.0
|
|
150,08/07/1998,00:00,1096900,1105900,1084700,1090300,11718400,1080880.0
|
|
151,08/10/1998,00:00,1087500,1096600,1081900,1085900,6055400,1093450.0
|
|
152,08/11/1998,00:00,1067800,1074400,1055000,1070600,14385600,1075760.0
|
|
153,08/12/1998,00:00,1077500,1088100,1075000,1085000,10997500,1075090.0
|
|
154,08/13/1998,00:00,1088100,1096600,1076300,1076400,8529600,1073030.0
|
|
155,08/14/1998,00:00,1083400,1087200,1057800,1064800,7995800,1065620.0
|
|
156,08/17/1998,00:00,1060000,1089400,1055000,1085000,11035000,1078940.0
|
|
157,08/18/1998,00:00,1090000,1105900,1087800,1102500,7245000,1095820.0
|
|
158,08/19/1998,00:00,1110900,1110900,1096300,1100000,6054300,1111210.0
|
|
159,08/20/1998,00:00,1096900,1104100,1091600,1092500,7590600,1110080.0
|
|
160,08/21/1998,00:00,1081900,1087200,1055000,1083800,16427600,1089040.0
|
|
161,08/24/1998,00:00,1092500,1099400,1083100,1090600,7902200,1081880.0
|
|
162,08/25/1998,00:00,1103800,1112500,1086400,1095000,9623400,1088810.0
|
|
163,08/26/1998,00:00,1082800,1096300,1077500,1085000,9090300,1088240.0
|
|
164,08/27/1998,00:00,1070000,1078400,1038900,1042500,24042400,1052920.0
|
|
165,08/28/1998,00:00,1049700,1057200,1021600,1030000,23196400,1016510.0
|
|
166,08/31/1998,00:00,1037500,1040200,950000,962500,22799800,947000.0
|
|
167,09/01/1998,00:00,960600,1005600,936300,996900,24391500,946520.0
|
|
168,09/02/1998,00:00,998100,1017500,987800,990000,13984400,962950.0
|
|
169,09/03/1998,00:00,976300,993800,966900,985200,16873300,974290.0
|
|
170,09/04/1998,00:00,994400,998100,957800,976300,16414800,986950.0
|
|
171,09/08/1998,00:00,1008800,1029700,998100,1025900,14307900,1008150.0
|
|
172,09/09/1998,00:00,1027500,1031300,1004800,1007500,12026000,1019690.0
|
|
173,09/10/1998,00:00,984400,993400,968100,982500,19666100,1003220.0
|
|
174,09/11/1998,00:00,981900,1015000,970000,1012500,20203300,1009640.0
|
|
175,09/14/1998,00:00,1028800,1044500,1020900,1031600,10318300,1016920.0
|
|
176,09/15/1998,00:00,1028800,1043100,1022800,1042000,8166200,1050650.0
|
|
177,09/16/1998,00:00,1047500,1052500,1031600,1050000,11125300,1073070.0
|
|
178,09/17/1998,00:00,1022500,1030300,1017800,1022300,12549700,1043080.0
|
|
179,09/18/1998,00:00,1023800,1024100,1010900,1019700,6667900,1020070.0
|
|
180,09/21/1998,00:00,996300,1034100,989400,1021900,8552400,1010030.0
|
|
181,09/22/1998,00:00,1035000,1036600,1021600,1030000,7070200,1016660.0
|
|
182,09/23/1998,00:00,1038800,1070000,1037800,1066300,12804500,1061530.0
|
|
183,09/24/1998,00:00,1063100,1068100,1032500,1043800,10809300,1064120.0
|
|
184,09/25/1998,00:00,1031300,1054200,1026300,1043000,10051500,1057800.0
|
|
185,09/28/1998,00:00,1053100,1063100,1042500,1049100,8368600,1050910.0
|
|
186,09/29/1998,00:00,1053800,1059400,1033800,1049400,10488400,1041770.0
|
|
187,09/30/1998,00:00,1035000,1043100,1013800,1018400,7537300,1027420.0
|
|
188,10/01/1998,00:00,1000300,1015500,980900,986300,12833400,986010.0
|
|
189,10/02/1998,00:00,988800,1008800,972200,1003100,14014100,974730.0
|
|
190,10/05/1998,00:00,995900,1000000,963400,990000,12408900,969210.0
|
|
191,10/06/1998,00:00,1007500,1012800,975300,985300,12216900,977870.0
|
|
192,10/07/1998,00:00,986300,1000300,957500,972200,13942400,973580.0
|
|
193,10/08/1998,00:00,945600,967500,922200,962200,20019400,952680.0
|
|
194,10/09/1998,00:00,970000,995600,940600,986300,11865900,970050.0
|
|
195,10/12/1998,00:00,1006300,1014400,996900,997800,9127600,992490.0
|
|
196,10/13/1998,00:00,995600,1004100,987500,995300,5916200,1007300.0
|
|
197,10/14/1998,00:00,989400,1018100,988400,1005000,8056200,1017700.0
|
|
198,10/15/1998,00:00,1001300,1072500,999400,1050300,19735400,1047500.0
|
|
199,10/16/1998,00:00,1061300,1067500,1050000,1056600,16305900,1072780.0
|
|
200,10/19/1998,00:00,1056900,1068100,1055000,1063400,7627400,1090460.0
|
|
201,10/20/1998,00:00,1075600,1088000,1060900,1065000,14236900,1087990.0
|
|
202,10/21/1998,00:00,1068800,1076300,1058800,1071300,8997900,1076440.0
|
|
203,10/22/1998,00:00,1067800,1084700,1061600,1080000,8012900,1083670.0
|
|
204,10/23/1998,00:00,1079700,1080000,1067800,1071300,6188800,1079440.0
|
|
205,10/26/1998,00:00,1077200,1085600,1067800,1075500,5654900,1078920.0
|
|
206,10/27/1998,00:00,1084400,1089700,1062800,1066300,9865800,1068530.0
|
|
207,10/28/1998,00:00,1065600,1078100,1060300,1067800,5499700,1063360.0
|
|
208,10/29/1998,00:00,1070900,1089700,1066300,1089700,8847200,1082850.0
|
|
209,10/30/1998,00:00,1101300,1109100,1095000,1100000,9498800,1101580.0
|
|
210,11/02/1998,00:00,1108100,1117500,1101900,1114800,6351000,1126480.0
|
|
211,11/03/1998,00:00,1115900,1118100,1107500,1111300,6573900,1130350.0
|
|
212,11/04/1998,00:00,1124700,1130900,1110900,1118400,7788100,1127450.0
|
|
213,11/05/1998,00:00,1115300,1138100,1111300,1137300,6686200,1139820.0
|
|
214,11/06/1998,00:00,1134700,1145000,1133100,1142800,5136100,1149520.0
|
|
215,11/09/1998,00:00,1139400,1142500,1125000,1131400,5908800,1147620.0
|
|
216,11/10/1998,00:00,1130000,1139400,1125000,1126900,9142100,1134690.0
|
|
217,11/11/1998,00:00,1138100,1140600,1118900,1123800,10735000,1119570.0
|
|
218,11/12/1998,00:00,1123100,1131300,1116900,1120300,5396300,1113260.0
|
|
219,11/13/1998,00:00,1122200,1130600,1121300,1127700,5531900,1121820.0
|
|
220,11/16/1998,00:00,1142200,1143600,1128900,1138400,5934200,1135490.0
|
|
221,11/17/1998,00:00,1136600,1156300,1130000,1143400,8944500,1147910.0
|
|
222,11/18/1998,00:00,1143100,1149400,1135000,1147500,4538000,1156490.0
|
|
223,11/19/1998,00:00,1152800,1159100,1146300,1155000,5115600,1161510.0
|
|
224,11/20/1998,00:00,1163600,1167500,1158400,1166300,5351500,1170340.0
|
|
225,11/23/1998,00:00,1174700,1192200,1171600,1191600,6442400,1195320.0
|
|
226,11/24/1998,00:00,1190000,1196600,1184500,1186900,5121600,1204080.0
|
|
227,11/25/1998,00:00,1189400,1191900,1181600,1188800,4268500,1204180.0
|
|
228,11/27/1998,00:00,1194700,1197200,1190000,1195000,4562000,1202100.0
|
|
229,11/30/1998,00:00,1190200,1193800,1166600,1166900,7991700,1173450.0
|
|
230,12/01/1998,00:00,1161300,1180300,1152200,1178100,8773600,1171290.0
|
|
231,12/02/1998,00:00,1172200,1179100,1160000,1175000,7322100,1167410.0
|
|
232,12/03/1998,00:00,1172500,1183100,1151900,1152800,11737800,1150670.0
|
|
233,12/04/1998,00:00,1166300,1188800,1155900,1179700,10616800,1170590.0
|
|
234,12/07/1998,00:00,1180600,1195300,1180000,1192500,4105700,1185670.0
|
|
235,12/08/1998,00:00,1185300,1197500,1175000,1184700,9996400,1194670.0
|
|
236,12/09/1998,00:00,1186900,1189700,1178800,1188100,5259600,1202240.0
|
|
237,12/10/1998,00:00,1188400,1188400,1167200,1168100,5844400,1174340.0
|
|
238,12/11/1998,00:00,1164400,1173400,1155600,1170600,8669100,1162680.0
|
|
239,12/14/1998,00:00,1161600,1164100,1139100,1144700,9276400,1141990.0
|
|
240,12/15/1998,00:00,1146900,1167500,1145300,1166300,9482100,1147460.0
|
|
241,12/16/1998,00:00,1171300,1171300,1157500,1164100,7183500,1159070.0
|
|
242,12/17/1998,00:00,1172200,1185600,1170200,1185000,6720200,1180600.0
|
|
243,12/18/1998,00:00,1183100,1191300,1178800,1190200,4027900,1202970.0
|
|
244,12/21/1998,00:00,1192500,1213400,1190000,1203100,8465700,1211650.0
|
|
245,12/22/1998,00:00,1204100,1212200,1191900,1205300,5581100,1219690.0
|
|
246,12/23/1998,00:00,1211900,1231900,1208100,1228100,7558200,1232730.0
|
|
247,12/24/1998,00:00,1231600,1238800,1222800,1226900,1557500,1240240.0
|
|
248,12/28/1998,00:00,1232500,1233100,1220000,1226300,4031000,1238340.0
|
|
249,12/29/1998,00:00,1227200,1244400,1221300,1243100,3747300,1248080.0
|
|
250,12/30/1998,00:00,1239400,1247500,1230300,1233800,6962800,1239920.0
|
|
251,12/31/1998,00:00,1233100,1239400,1224700,1228800,6480500,1235170.0
|
|
252,01/04/1999,00:00,1233800,1252200,1217200,1228800,9480700,1229370.0
|
|
253,01/05/1999,00:00,1229400,1248800,1229400,1244400,7840800,1235060.0
|
|
254,01/06/1999,00:00,1258100,1276300,1257500,1275000,7648500,1271560.0
|
|
255,01/07/1999,00:00,1263800,1272200,1257800,1269400,5364300,1287500.0
|
|
256,01/08/1999,00:00,1281900,1285000,1259700,1275000,6076900,1293740.0
|
|
257,01/11/1999,00:00,1276900,1276900,1252200,1262800,7455600,1276360.0
|
|
258,01/12/1999,00:00,1262200,1262200,1238100,1240000,7434300,1241460.0
|
|
259,01/13/1999,00:00,1204100,1251300,1203800,1233100,10563100,1223780.0
|
|
260,01/14/1999,00:00,1236300,1239100,1209100,1211600,11370000,1197550.0
|
|
261,01/15/1999,00:00,1223800,1247800,1220300,1243100,7757900,1217780.0
|
|
262,01/19/1999,00:00,1253000,1274700,1235000,1252800,6270400,1246800.0
|
|
263,01/20/1999,00:00,1260900,1279400,1250300,1256300,6222800,1265660.0
|
|
264,01/21/1999,00:00,1255800,1258400,1232200,1235900,6408000,1258480.0
|
|
265,01/22/1999,00:00,1221300,1238400,1217800,1225600,7249900,1227170.0
|
|
266,01/25/1999,00:00,1232800,1240000,1219100,1236300,5008100,1222270.0
|
|
267,01/26/1999,00:00,1241300,1257200,1236300,1255000,5893300,1241160.0
|
|
268,01/27/1999,00:00,1263800,1266300,1244100,1244700,7089500,1253600.0
|
|
269,01/28/1999,00:00,1252500,1269700,1251900,1266600,5763500,1272760.0
|
|
270,01/29/1999,00:00,1273400,1283000,1254100,1278800,5990400,1285260.0
|
|
271,02/01/1999,00:00,1286900,1286900,1270000,1270900,9098500,1282970.0
|
|
272,02/02/1999,00:00,1270800,1272200,1247700,1262800,9197400,1276910.0
|
|
273,02/03/1999,00:00,1256900,1279400,1256600,1271900,10155700,1268580.0
|
|
274,02/04/1999,00:00,1273800,1275000,1248100,1248400,6727600,1248620.0
|
|
275,02/05/1999,00:00,1256600,1256600,1232200,1240000,7444000,1235940.0
|
|
276,02/08/1999,00:00,1250900,1250900,1233400,1243800,8364900,1232410.0
|
|
277,02/09/1999,00:00,1243800,1245000,1215600,1218600,8502300,1211180.0
|
|
278,02/10/1999,00:00,1221300,1230000,1213300,1226900,6492100,1216220.0
|
|
279,02/11/1999,00:00,1230600,1256900,1225000,1256900,8880800,1242310.0
|
|
280,02/12/1999,00:00,1248100,1255000,1226300,1235000,10496300,1242450.0
|
|
281,02/16/1999,00:00,1247500,1256300,1233800,1243800,6590400,1253790.0
|
|
282,02/17/1999,00:00,1231900,1253600,1222500,1227500,7447000,1234450.0
|
|
283,02/18/1999,00:00,1231900,1243800,1222200,1239400,8844800,1227770.0
|
|
284,02/19/1999,00:00,1240000,1257500,1233800,1239400,5219200,1238340.0
|
|
285,02/22/1999,00:00,1244400,1277200,1242800,1276900,10212200,1268830.0
|
|
286,02/23/1999,00:00,1275900,1285000,1265900,1275000,7631500,1291390.0
|
|
287,02/24/1999,00:00,1278400,1288400,1254100,1254100,6777300,1276460.0
|
|
288,02/25/1999,00:00,1245300,1252800,1225900,1247500,11219400,1256600.0
|
|
289,02/26/1999,00:00,1247500,1248400,1228100,1239100,9233600,1227590.0
|
|
290,03/01/1999,00:00,1236600,1243100,1208800,1237800,7594300,1223880.0
|
|
291,03/02/1999,00:00,1245000,1253100,1223100,1228100,9311200,1222810.0
|
|
292,03/03/1999,00:00,1230900,1235600,1217800,1231300,7558900,1223740.0
|
|
293,03/04/1999,00:00,1240600,1252300,1232700,1250000,7787300,1241850.0
|
|
294,03/05/1999,00:00,1275000,1281300,1259200,1278100,10091200,1275810.0
|
|
295,03/08/1999,00:00,1282800,1288000,1272500,1285200,4553000,1302840.0
|
|
296,03/09/1999,00:00,1281300,1299400,1274400,1282500,7703600,1306700.0
|
|
297,03/10/1999,00:00,1284700,1292200,1277800,1290300,3748200,1302720.0
|
|
298,03/11/1999,00:00,1296900,1311900,1288800,1302200,6543200,1303650.0
|
|
299,03/12/1999,00:00,1310000,1310300,1292200,1295300,4963300,1303070.0
|
|
300,03/15/1999,00:00,1299400,1311900,1295000,1311600,5257400,1315340.0
|
|
301,03/16/1999,00:00,1311300,1316600,1304700,1309800,4422900,1316360.0
|
|
302,03/17/1999,00:00,1306900,1309400,1296300,1302500,4380300,1308810.0
|
|
303,03/18/1999,00:00,1297800,1323400,1297500,1321600,3537400,1321210.0
|
|
304,03/19/1999,00:00,1323100,1326300,1298400,1300600,5265200,1306160.0
|
|
305,03/22/1999,00:00,1300600,1305900,1294200,1299100,4422000,1299730.0
|
|
306,03/23/1999,00:00,1293100,1296300,1257000,1264100,9302400,1267790.0
|
|
307,03/24/1999,00:00,1268400,1271600,1256300,1269400,5950500,1248690.0
|
|
308,03/25/1999,00:00,1280600,1292500,1277500,1291300,6432000,1270410.0
|
|
309,03/26/1999,00:00,1286300,1291300,1277200,1284700,5881500,1281240.0
|
|
310,03/29/1999,00:00,1291600,1314400,1291600,1312200,5395500,1317790.0
|
|
311,03/30/1999,00:00,1299400,1312200,1295600,1303400,5090200,1318870.0
|
|
312,03/31/1999,00:00,1311600,1316100,1284400,1286300,7029600,1298190.0
|
|
313,04/01/1999,00:00,1296900,1296900,1281300,1293800,7473900,1293770.0
|
|
314,04/05/1999,00:00,1309400,1323800,1302500,1323800,5533700,1307980.0
|
|
315,04/06/1999,00:00,1321900,1329800,1311600,1319400,5022000,1326190.0
|
|
316,04/07/1999,00:00,1326900,1333800,1313800,1328800,6056300,1343600.0
|
|
317,04/08/1999,00:00,1331900,1347800,1322800,1345300,5645500,1354620.0
|
|
318,04/09/1999,00:00,1344400,1356900,1335900,1348800,4132000,1355990.0
|
|
319,04/12/1999,00:00,1334700,1362500,1332200,1360600,7944600,1371300.0
|
|
320,04/13/1999,00:00,1362500,1364700,1340300,1351900,10581100,1365530.0
|
|
321,04/14/1999,00:00,1360600,1360600,1326900,1330300,11566600,1339310.0
|
|
322,04/15/1999,00:00,1334400,1335600,1310000,1326300,11010600,1320990.0
|
|
323,04/16/1999,00:00,1329100,1329100,1311900,1321300,6139800,1306820.0
|
|
324,04/19/1999,00:00,1326900,1345300,1283800,1289100,12557100,1283400.0
|
|
325,04/20/1999,00:00,1298100,1310300,1288800,1306300,8576400,1289100.0
|
|
326,04/21/1999,00:00,1310600,1337800,1257800,1336900,5330700,1317840.0
|
|
327,04/22/1999,00:00,1351300,1362500,1343900,1359700,6576600,1360040.0
|
|
328,04/23/1999,00:00,1358800,1367500,1350000,1357500,4218900,1386960.0
|
|
329,04/26/1999,00:00,1365000,1368100,1354700,1361300,3304000,1383520.0
|
|
330,04/27/1999,00:00,1371300,1375000,1358400,1365600,4907600,1373900.0
|
|
331,04/28/1999,00:00,1364400,1372500,1350000,1353400,5446900,1358150.0
|
|
332,04/29/1999,00:00,1355600,1360600,1338100,1345600,9593600,1347170.0
|
|
333,04/30/1999,00:00,1350900,1356300,1315000,1334700,10538700,1330160.0
|
|
334,05/03/1999,00:00,1334400,1357200,1330300,1356300,10658900,1339930.0
|
|
335,05/04/1999,00:00,1351300,1358100,1331300,1333100,10221800,1335650.0
|
|
336,05/05/1999,00:00,1339400,1350000,1318400,1349700,9747000,1345860.0
|
|
337,05/06/1999,00:00,1344400,1351300,1323800,1335000,13134000,1339960.0
|
|
338,05/07/1999,00:00,1345000,1349800,1334400,1346300,8344100,1338650.0
|
|
339,05/10/1999,00:00,1348400,1357200,1335300,1342200,5372100,1345700.0
|
|
340,05/11/1999,00:00,1353100,1368800,1257800,1357200,6679600,1352740.0
|
|
341,05/12/1999,00:00,1357500,1372200,1315000,1366300,15070800,1371450.0
|
|
342,05/13/1999,00:00,1372500,1380000,1368100,1370200,4174600,1378010.0
|
|
343,05/14/1999,00:00,1345600,1362500,1333100,1343000,8210400,1360160.0
|
|
344,05/17/1999,00:00,1336300,1344800,1323100,1343100,6277500,1340510.0
|
|
345,05/18/1999,00:00,1345300,1349800,1326300,1336300,8114700,1325650.0
|
|
346,05/19/1999,00:00,1344700,1348800,1332500,1348100,4273700,1332870.0
|
|
347,05/20/1999,00:00,1351300,1355900,1300600,1343100,4349700,1344280.0
|
|
348,05/21/1999,00:00,1341300,1346900,1195800,1334200,6117400,1337660.0
|
|
349,05/24/1999,00:00,1338400,1338400,1303900,1310900,7687100,1315110.0
|
|
350,05/25/1999,00:00,1313800,1323400,1286900,1288400,9523800,1279460.0
|
|
351,05/26/1999,00:00,1293100,1310000,1280900,1306600,12776900,1281000.0
|
|
352,05/27/1999,00:00,1298400,1302800,1280000,1284400,13998900,1273730.0
|
|
353,05/28/1999,00:00,1290000,1307500,1285900,1305900,8348100,1295040.0
|
|
354,06/01/1999,00:00,1301300,1301600,1283800,1298800,6391500,1302850.0
|
|
355,06/02/1999,00:00,1297500,1301900,1206300,1297800,6812100,1297740.0
|
|
356,06/03/1999,00:00,1306900,1309100,1297800,1302800,5933500,1306550.0
|
|
357,06/04/1999,00:00,1314700,1331900,1309400,1319400,9507800,1314240.0
|
|
358,06/07/1999,00:00,1334400,1341900,1329100,1337500,5078600,1340960.0
|
|
359,06/08/1999,00:00,1333800,1338000,1315900,1321600,5000500,1340510.0
|
|
360,06/09/1999,00:00,1324100,1330900,1318100,1321600,7428700,1332520.0
|
|
361,06/10/1999,00:00,1314400,1315000,1295900,1309100,6785900,1310890.0
|
|
362,06/11/1999,00:00,1312200,1322200,1290900,1298100,12587100,1290190.0
|
|
363,06/14/1999,00:00,1306900,1307500,1295500,1297800,6542000,1288310.0
|
|
364,06/15/1999,00:00,1304700,1316600,1300800,1305900,5438900,1293690.0
|
|
365,06/16/1999,00:00,1323800,1338800,1321600,1334800,7562200,1326900.0
|
|
366,06/17/1999,00:00,1328800,1355600,1326300,1346600,8476400,1356840.0
|
|
367,06/18/1999,00:00,1340600,1346900,1333800,1343100,2601000,1365030.0
|
|
368,06/21/1999,00:00,1344700,1350000,1336600,1349400,4452000,1364550.0
|
|
369,06/22/1999,00:00,1340000,1351900,1333400,1337000,5603600,1344340.0
|
|
370,06/23/1999,00:00,1330000,1336300,1321300,1332800,9474700,1331670.0
|
|
371,06/24/1999,00:00,1328800,1338100,1306600,1316900,9029400,1315140.0
|
|
372,06/25/1999,00:00,1325900,1330200,1312500,1316600,3966300,1304830.0
|
|
373,06/28/1999,00:00,1326900,1336300,1324700,1333800,5175700,1320640.0
|
|
374,06/29/1999,00:00,1330000,1351300,1327800,1351300,6514400,1346450.0
|
|
375,06/30/1999,00:00,1346300,1375000,1338400,1367500,16362400,1377990.0
|
|
376,07/01/1999,00:00,1370000,1385000,1360600,1380600,9586200,1398470.0
|
|
377,07/02/1999,00:00,1381300,1393000,1379100,1391900,3637300,1408670.0
|
|
378,07/06/1999,00:00,1392500,1407500,1385900,1387200,10954800,1404560.0
|
|
379,07/07/1999,00:00,1390600,1397200,1385200,1395600,3052600,1403400.0
|
|
380,07/08/1999,00:00,1390600,1406300,1387500,1395600,7133500,1400290.0
|
|
381,07/09/1999,00:00,1400000,1404700,1393800,1402200,2770400,1403200.0
|
|
382,07/12/1999,00:00,1409400,1409400,1395000,1400600,4233900,1406260.0
|
|
383,07/13/1999,00:00,1393800,1399200,1386600,1395000,6359600,1398940.0
|
|
384,07/14/1999,00:00,1400000,1402200,1387500,1398400,4246900,1397880.0
|
|
385,07/15/1999,00:00,1407800,1488800,1403100,1411300,3236000,1406300.0
|
|
386,07/16/1999,00:00,1412500,1421600,1407500,1420000,2078000,1421590.0
|
|
387,07/19/1999,00:00,1421900,1422500,1405600,1410000,4029000,1422420.0
|
|
388,07/20/1999,00:00,1401300,1404100,1375300,1378000,6843600,1390910.0
|
|
389,07/21/1999,00:00,1380900,1389100,1370000,1378800,4599000,1367520.0
|
|
390,07/22/1999,00:00,1374400,1380000,1354700,1361400,7580400,1345120.0
|
|
391,07/23/1999,00:00,1366600,1370000,1351300,1357500,4432000,1340660.0
|
|
392,07/26/1999,00:00,1348800,1361300,1346300,1350000,4026700,1341950.0
|
|
393,07/27/1999,00:00,1360000,1372000,1353800,1365000,5722800,1350840.0
|
|
394,07/28/1999,00:00,1362500,1373100,1355900,1367300,3803200,1366030.0
|
|
395,07/29/1999,00:00,1349400,1352500,1333100,1343800,7638800,1353690.0
|
|
396,07/30/1999,00:00,1348100,1353400,1328800,1330900,5569700,1333580.0
|
|
397,08/02/1999,00:00,1327500,1347500,1325000,1329400,5783300,1315000.0
|
|
398,08/03/1999,00:00,1337200,1338400,1313800,1323600,5268700,1308460.0
|
|
399,08/04/1999,00:00,1327200,1338800,1305300,1306900,5986000,1302590.0
|
|
400,08/05/1999,00:00,1308800,1317200,1288400,1315600,9910600,1305350.0
|
|
401,08/06/1999,00:00,1312200,1320000,1295000,1300600,7129800,1295540.0
|
|
402,08/09/1999,00:00,1305900,1318000,1297200,1300500,5162600,1293690.0
|
|
403,08/10/1999,00:00,1298800,1301600,1270000,1282200,9971000,1281810.0
|
|
404,08/11/1999,00:00,1296900,1305300,1286300,1305300,7796900,1289140.0
|
|
405,08/12/1999,00:00,1306900,1318100,1300000,1300200,6292100,1298960.0
|
|
406,08/13/1999,00:00,1316300,1332500,1311300,1331900,5609100,1328260.0
|
|
407,08/16/1999,00:00,1331300,1339700,1322500,1333800,3637600,1349620.0
|
|
408,08/17/1999,00:00,1344400,1351600,1331300,1347000,4708500,1358740.0
|
|
409,08/18/1999,00:00,1342000,1343800,1334100,1335600,4046500,1355470.0
|
|
410,08/19/1999,00:00,1323800,1332300,1316900,1328800,6345700,1334100.0
|
|
411,08/20/1999,00:00,1330600,1339100,1326900,1338800,3054700,1334340.0
|
|
412,08/23/1999,00:00,1348100,1364500,1346600,1363900,5284900,1353920.0
|
|
413,08/24/1999,00:00,1360600,1379700,1353800,1365000,9108100,1374590.0
|
|
414,08/25/1999,00:00,1371900,1387800,1279100,1384400,5894000,1397400.0
|
|
415,08/26/1999,00:00,1382800,1384200,1365000,1365000,4057900,1385290.0
|
|
416,08/27/1999,00:00,1368800,1370600,1351300,1351600,5935300,1358600.0
|
|
417,08/30/1999,00:00,1353400,1355000,1323900,1326600,4286300,1325640.0
|
|
418,08/31/1999,00:00,1329400,1337500,1307500,1325000,11968000,1303360.0
|
|
419,09/01/1999,00:00,1329400,1335600,1323100,1335600,6137800,1315140.0
|
|
420,09/02/1999,00:00,1321300,1326700,1306600,1322500,11370700,1317500.0
|
|
421,09/03/1999,00:00,1348800,1362800,1346900,1361900,9796800,1354750.0
|
|
422,09/07/1999,00:00,1360600,1366300,1342800,1355200,4507400,1366050.0
|
|
423,09/08/1999,00:00,1348400,1360600,1335000,1349100,6999800,1362770.0
|
|
424,09/09/1999,00:00,1347500,1352500,1336900,1351300,5950500,1361440.0
|
|
425,09/10/1999,00:00,1362500,1363600,1349400,1354500,2671700,1348790.0
|
|
426,09/13/1999,00:00,1351300,1354700,1345000,1348100,2130600,1349000.0
|
|
427,09/14/1999,00:00,1340600,1345600,1333800,1340600,3558700,1342660.0
|
|
428,09/15/1999,00:00,1354400,1354400,1320600,1320800,6522800,1320590.0
|
|
429,09/16/1999,00:00,1325000,1328100,1303100,1323800,15114200,1310950.0
|
|
430,09/17/1999,00:00,1326300,1339400,1321600,1337200,8371300,1322520.0
|
|
431,09/20/1999,00:00,1339400,1340000,1330900,1336300,2602800,1334080.0
|
|
432,09/21/1999,00:00,1322500,1324700,1301600,1309100,9018700,1322170.0
|
|
433,09/22/1999,00:00,1312500,1318400,1297500,1311600,12758600,1307850.0
|
|
434,09/23/1999,00:00,1318100,1342500,1237800,1280000,11455200,1273110.0
|
|
435,09/24/1999,00:00,1277500,1283800,1263100,1280600,13686000,1261370.0
|
|
436,09/27/1999,00:00,1287500,1297500,1282800,1282800,6797200,1267740.0
|
|
437,09/28/1999,00:00,1279400,1288100,1255600,1281900,11184900,1270400.0
|
|
438,09/29/1999,00:00,1284400,1291300,1267800,1267800,7351000,1271690.0
|
|
439,09/30/1999,00:00,1274400,1294400,1269700,1283800,7185300,1276800.0
|
|
440,10/01/1999,00:00,1279400,1285600,1266300,1283400,10818900,1280870.0
|
|
441,10/04/1999,00:00,1291900,1306300,1287500,1306300,6202900,1303960.0
|
|
442,10/05/1999,00:00,1307200,1319700,1286900,1301900,11376700,1315850.0
|
|
443,10/06/1999,00:00,1307500,1328100,1306900,1326300,11399000,1331390.0
|
|
444,10/07/1999,00:00,1328600,1330000,1315000,1320000,5986000,1335540.0
|
|
445,10/08/1999,00:00,1317500,1338800,1312300,1337200,9560400,1342310.0
|
|
446,10/11/1999,00:00,1335900,1341300,1333100,1338100,3970800,1349690.0
|
|
447,10/12/1999,00:00,1331300,1333100,1311900,1314100,8223800,1325250.0
|
|
448,10/13/1999,00:00,1306900,1313100,1282500,1286600,10731100,1292230.0
|
|
449,10/14/1999,00:00,1284800,1291900,1267500,1284100,10461400,1264710.0
|
|
450,10/15/1999,00:00,1260000,1267500,1245000,1248100,14030700,1231200.0
|
|
451,10/18/1999,00:00,1249400,1257500,1234400,1255600,9088500,1231050.0
|
|
452,10/19/1999,00:00,1271900,1282500,1259400,1260800,17208700,1243010.0
|
|
453,10/20/1999,00:00,1277500,1292500,1271300,1292200,8467400,1276830.0
|
|
454,10/21/1999,00:00,1272200,1288800,1266300,1286300,9352900,1302500.0
|
|
455,10/22/1999,00:00,1297500,1312200,1295600,1303400,8087900,1315990.0
|
|
456,10/25/1999,00:00,1293100,1304700,1287500,1295000,7667400,1311420.0
|
|
457,10/26/1999,00:00,1301900,1306900,1281900,1282500,5696200,1288670.0
|
|
458,10/27/1999,00:00,1283800,1303100,1282500,1301300,5049600,1296430.0
|
|
459,10/28/1999,00:00,1324400,1345000,1321900,1345000,10053700,1332290.0
|
|
460,10/29/1999,00:00,1358400,1376900,1357200,1365600,10480000,1378990.0
|
|
461,11/01/1999,00:00,1365000,1370000,1356300,1359400,3631400,1396190.0
|
|
462,11/02/1999,00:00,1359700,1372500,1347500,1348100,5787700,1376280.0
|
|
463,11/03/1999,00:00,1360000,1363800,1351300,1356900,7310900,1356890.0
|
|
464,11/04/1999,00:00,1367500,1373600,1357700,1364700,7695600,1357650.0
|
|
465,11/05/1999,00:00,1386300,1391100,1367800,1372200,7618700,1372920.0
|
|
466,11/08/1999,00:00,1370000,1383800,1367500,1379400,4517900,1387630.0
|
|
467,11/09/1999,00:00,1385000,1386900,1362800,1367200,4361300,1378670.0
|
|
468,11/10/1999,00:00,1362500,1383900,1360800,1377500,6173600,1378380.0
|
|
469,11/11/1999,00:00,1381900,1385600,1374700,1383800,4724400,1382410.0
|
|
470,11/12/1999,00:00,1392500,1399700,1371300,1397500,15589200,1396920.0
|
|
471,11/15/1999,00:00,1398400,1402500,1394100,1398100,2101000,1409360.0
|
|
472,11/16/1999,00:00,1405600,1426300,1400900,1424400,7442900,1428690.0
|
|
473,11/17/1999,00:00,1422500,1429400,1413100,1415600,9129600,1431030.0
|
|
474,11/18/1999,00:00,1424400,1430000,1416300,1428100,11360400,1436350.0
|
|
475,11/19/1999,00:00,1424100,1429700,1420000,1425000,4641100,1435490.0
|
|
476,11/22/1999,00:00,1424400,1430000,1415000,1424700,4149600,1426560.0
|
|
477,11/23/1999,00:00,1428400,1428400,1400600,1408800,5948300,1415340.0
|
|
478,11/24/1999,00:00,1407500,1424400,1400000,1420600,4357200,1412080.0
|
|
479,11/26/1999,00:00,1424700,1428800,1412500,1414400,1694900,1411110.0
|
|
480,11/29/1999,00:00,1408800,1419200,1404400,1410000,7653200,1408560.0
|
|
481,11/30/1999,00:00,1407500,1423100,1390000,1392500,8403900,1396300.0
|
|
482,12/01/1999,00:00,1393100,1405000,1390000,1401300,6790400,1389610.0
|
|
483,12/02/1999,00:00,1406300,1413600,1403800,1411300,6706200,1401430.0
|
|
484,12/03/1999,00:00,1430300,1454100,1430300,1436900,9860300,1432180.0
|
|
485,12/06/1999,00:00,1435300,1437200,1422500,1427500,2950200,1445580.0
|
|
486,12/07/1999,00:00,1432800,1433100,1413800,1419400,10334900,1435000.0
|
|
487,12/08/1999,00:00,1413400,1420600,1406300,1406300,4357000,1412030.0
|
|
488,12/09/1999,00:00,1418100,1422200,1393800,1410000,6029100,1397520.0
|
|
489,12/10/1999,00:00,1422800,1428100,1408800,1420000,4698200,1409320.0
|
|
490,12/13/1999,00:00,1414400,1427200,1412800,1421300,3919800,1420650.0
|
|
491,12/14/1999,00:00,1416300,1424800,1406300,1408100,5625700,1417610.0
|
|
492,12/15/1999,00:00,1403800,1422000,1400000,1418000,6539200,1416710.0
|
|
493,12/16/1999,00:00,1421900,1426600,1411600,1423800,5503200,1419530.0
|
|
494,12/17/1999,00:00,1430000,1433100,1420600,1423800,4355000,1425210.0
|
|
495,12/20/1999,00:00,1425600,1431900,1410900,1416900,4888100,1425140.0
|
|
496,12/21/1999,00:00,1415900,1440600,1413400,1433400,7829500,1430350.0
|
|
497,12/22/1999,00:00,1436300,1441900,1429700,1437500,5250700,1438180.0
|
|
498,12/23/1999,00:00,1450200,1464400,1449700,1460900,5566200,1462940.0
|
|
499,12/27/1999,00:00,1465000,1467800,1450600,1458100,2602500,1474330.0
|
|
500,12/28/1999,00:00,1458800,1465000,1454800,1461400,3867500,1473240.0
|
|
501,12/29/1999,00:00,1463100,1468100,1452500,1463400,2773900,1471950.0
|
|
502,12/30/1999,00:00,1471300,1478800,1461900,1466300,8143700,1466850.0
|
|
503,12/31/1999,00:00,1468400,1475000,1462500,1468800,3374600,1471490.0
|
|
504,01/03/2000,00:00,1482500,1482500,1438800,1455600,8369900,1461240.0
|
|
505,01/04/2000,00:00,1435300,1440600,1396400,1400600,7719000,1410050.0
|
|
506,01/05/2000,00:00,1399400,1415300,1372500,1402800,12274000,1380260.0
|
|
507,01/06/2000,00:00,1396300,1415000,1392500,1403400,5504600,1371160.0
|
|
508,01/07/2000,00:00,1403100,1444400,1400600,1444400,7274800,1415480.0
|
|
509,01/10/2000,00:00,1462500,1469100,1450300,1458100,5418700,1468840.0
|
|
510,01/11/2000,00:00,1458100,1460900,1435000,1440900,7312200,1469190.0
|
|
511,01/12/2000,00:00,1445900,1446300,1428800,1433400,6673300,1452990.0
|
|
512,01/13/2000,00:00,1444700,1457500,1432800,1451300,4894900,1442350.0
|
|
513,01/14/2000,00:00,1465300,1474700,1459700,1465000,6884500,1457000.0
|
|
514,01/18/2000,00:00,1453400,1466300,1451900,1456300,6286200,1468100.0
|
|
515,01/19/2000,00:00,1453100,1464700,1450000,1456900,5864600,1468180.0
|
|
516,01/20/2000,00:00,1469700,1469700,1438100,1445000,5355400,1448690.0
|
|
517,01/21/2000,00:00,1455000,1455000,1440900,1441300,6032100,1435290.0
|
|
518,01/24/2000,00:00,1456600,1458400,1394100,1400600,7533500,1401920.0
|
|
519,01/25/2000,00:00,1405200,1420000,1390000,1410000,9404300,1389300.0
|
|
520,01/26/2000,00:00,1410000,1415500,1400900,1406700,4763400,1388350.0
|
|
521,01/27/2000,00:00,1418400,1422200,1381300,1400000,10971900,1388770.0
|
|
522,01/28/2000,00:00,1394400,1400600,1355300,1364700,11564300,1371860.0
|
|
523,01/31/2000,00:00,1358100,1394400,1350000,1394400,10425300,1373200.0
|
|
524,02/01/2000,00:00,1397500,1416900,1385300,1401900,8251400,1388980.0
|
|
525,02/02/2000,00:00,1412800,1422500,1403800,1413000,5839200,1413760.0
|
|
526,02/03/2000,00:00,1408800,1429700,1400000,1428400,7523800,1444280.0
|
|
527,02/04/2000,00:00,1431900,1440000,1421300,1427800,4647000,1441090.0
|
|
528,02/07/2000,00:00,1425600,1427800,1414400,1427200,5642200,1439280.0
|
|
529,02/08/2000,00:00,1439700,1445600,1436300,1442800,4592600,1445360.0
|
|
530,02/09/2000,00:00,1444700,1444700,1413800,1414100,7938600,1423980.0
|
|
531,02/10/2000,00:00,1416300,1425600,1408800,1418800,6527200,1416810.0
|
|
532,02/11/2000,00:00,1418400,1419400,1380300,1391300,8090000,1390100.0
|
|
533,02/14/2000,00:00,1397800,1397800,1383100,1392500,8924900,1374880.0
|
|
534,02/15/2000,00:00,1392500,1412200,1378000,1407500,10099600,1392990.0
|
|
535,02/16/2000,00:00,1403800,1409400,1388000,1390900,8551800,1388320.0
|
|
536,02/17/2000,00:00,1404400,1404400,1382200,1390600,7025200,1393660.0
|
|
537,02/18/2000,00:00,1388800,1388800,1346300,1351900,8648300,1357250.0
|
|
538,02/22/2000,00:00,1351900,1441900,1333400,1354200,15990100,1335340.0
|
|
539,02/23/2000,00:00,1356300,1374700,1345000,1365200,11623500,1344220.0
|
|
540,02/24/2000,00:00,1366900,1370300,1330900,1356900,17172800,1347530.0
|
|
541,02/25/2000,00:00,1351900,1375300,1331300,1337500,10057600,1345310.0
|
|
542,02/28/2000,00:00,1333800,1366900,1327200,1350600,13374200,1342410.0
|
|
543,02/29/2000,00:00,1360600,1374400,1357500,1369100,7501300,1356310.0
|
|
544,03/01/2000,00:00,1376300,1390000,1372200,1383100,6431500,1384640.0
|
|
545,03/02/2000,00:00,1386900,1391300,1373400,1387200,7552200,1405070.0
|
|
546,03/03/2000,00:00,1404400,1417200,1397200,1413100,19871000,1423550.0
|
|
547,03/06/2000,00:00,1408100,1413400,1387500,1393900,12200000,1413160.0
|
|
548,03/07/2000,00:00,1400000,1401600,1352200,1359400,17667900,1375130.0
|
|
549,03/08/2000,00:00,1364700,1378400,1350300,1370500,11415800,1358690.0
|
|
550,03/09/2000,00:00,1372500,1405900,1361300,1405900,5019700,1377220.0
|
|
551,03/10/2000,00:00,1401900,1420000,1395300,1400000,7541900,1403550.0
|
|
552,03/13/2000,00:00,1366900,1404700,1356900,1388800,10611500,1411410.0
|
|
553,03/14/2000,00:00,1392800,1400900,1361600,1365000,7658200,1377610.0
|
|
554,03/15/2000,00:00,1368800,1404400,1325000,1395000,9382100,1373900.0
|
|
555,03/16/2000,00:00,1416300,1466900,1408800,1463100,22099800,1442100.0
|
|
556,03/17/2000,00:00,1458100,1480000,1454400,1466900,9838300,1492050.0
|
|
557,03/20/2000,00:00,1468800,1473400,1447800,1459800,12307100,1508410.0
|
|
558,03/21/2000,00:00,1455300,1497200,1445000,1497200,12668600,1516730.0
|
|
559,03/22/2000,00:00,1495600,1508400,1486900,1500000,8026500,1508630.0
|
|
560,03/23/2000,00:00,1491600,1534700,1491600,1526300,10541800,1537740.0
|
|
561,03/24/2000,00:00,1528800,1557500,1517200,1532800,11529700,1555750.0
|
|
562,03/27/2000,00:00,1533800,1537800,1520000,1525000,8327400,1542780.0
|
|
563,03/28/2000,00:00,1512500,1529800,1507500,1510000,5989100,1524430.0
|
|
564,03/29/2000,00:00,1515600,1524800,1496600,1510300,6497400,1504440.0
|
|
565,03/30/2000,00:00,1501600,1519400,1471300,1488800,9297700,1482570.0
|
|
566,03/31/2000,00:00,1496300,1523100,1484400,1505600,8466800,1489940.0
|
|
567,04/03/2000,00:00,1501300,1510300,1486900,1507700,7490200,1501690.0
|
|
568,04/04/2000,00:00,1517500,1530000,1413900,1500000,19282600,1501970.0
|
|
569,04/05/2000,00:00,1478800,1508100,1476300,1488800,8021800,1496500.0
|
|
570,04/06/2000,00:00,1502500,1516900,1490000,1503100,5914800,1493870.0
|
|
571,04/07/2000,00:00,1515600,1521300,1505000,1517800,5785800,1510470.0
|
|
572,04/10/2000,00:00,1517500,1531100,1503100,1507800,9456200,1516880.0
|
|
573,04/11/2000,00:00,1500000,1516300,1483800,1500600,13823200,1512110.0
|
|
574,04/12/2000,00:00,1503800,1511600,1465600,1466300,9981900,1471880.0
|
|
575,04/13/2000,00:00,1474700,1481600,1437800,1440000,11909800,1427370.0
|
|
576,04/14/2000,00:00,1426300,1428100,1335000,1358100,27304000,1346560.0
|
|
577,04/17/2000,00:00,1351900,1401300,1266900,1400600,23564600,1340660.0
|
|
578,04/18/2000,00:00,1405600,1442200,1397800,1442200,10593700,1395160.0
|
|
579,04/19/2000,00:00,1445000,1451300,1425300,1430000,6276600,1433410.0
|
|
580,04/20/2000,00:00,1435600,1439400,1423800,1433800,8187000,1467180.0
|
|
581,04/24/2000,00:00,1415000,1432800,1405000,1430000,12621000,1442440.0
|
|
582,04/25/2000,00:00,1446300,1479700,1444400,1478800,13812600,1464920.0
|
|
583,04/26/2000,00:00,1479700,1487500,1460000,1463800,7411100,1481060.0
|
|
584,04/27/2000,00:00,1430000,1473400,1430000,1465000,15325600,1483140.0
|
|
585,04/28/2000,00:00,1470000,1478600,1450600,1452200,8173500,1467140.0
|
|
586,05/01/2000,00:00,1465600,1484800,1436300,1471900,6737100,1458720.0
|
|
587,05/02/2000,00:00,1455000,1471300,1445000,1446300,8785100,1451410.0
|
|
588,05/03/2000,00:00,1440000,1440000,1397800,1416300,11442100,1419350.0
|
|
589,05/04/2000,00:00,1420000,1423600,1407500,1413100,5713300,1399820.0
|
|
590,05/05/2000,00:00,1410600,1440000,1409400,1433400,7416300,1403140.0
|
|
591,05/08/2000,00:00,1427500,1433800,1418400,1425300,4530300,1419410.0
|
|
592,05/09/2000,00:00,1430600,1434100,1402700,1416300,5299000,1424540.0
|
|
593,05/10/2000,00:00,1405000,1409700,1377500,1385900,9882100,1393350.0
|
|
594,05/11/2000,00:00,1401300,1415000,1391300,1411100,6838500,1389200.0
|
|
595,05/12/2000,00:00,1418100,1434700,1415600,1424100,5805300,1410260.0
|
|
596,05/15/2000,00:00,1427500,1455900,1420000,1453800,4193500,1452200.0
|
|
597,05/16/2000,00:00,1465600,1477200,1453100,1470000,7907600,1492250.0
|
|
598,05/17/2000,00:00,1456900,1461900,1444700,1452500,5507300,1480910.0
|
|
599,05/18/2000,00:00,1456300,1463100,1439400,1440600,4718200,1457710.0
|
|
600,05/19/2000,00:00,1425600,1432300,1404100,1408800,5731800,1409320.0
|
|
601,05/22/2000,00:00,1412500,1414700,1370000,1404100,10008900,1382550.0
|
|
602,05/23/2000,00:00,1404400,1408100,1375600,1375600,7422700,1359230.0
|
|
603,05/24/2000,00:00,1380000,1406900,1276300,1404100,10710100,1374780.0
|
|
604,05/25/2000,00:00,1406900,1418100,1377200,1388800,7101900,1384280.0
|
|
605,05/26/2000,00:00,1388100,1396900,1373300,1383100,4605900,1382500.0
|
|
606,05/30/2000,00:00,1400000,1426900,1394700,1426300,5037500,1419700.0
|
|
607,05/31/2000,00:00,1425600,1440000,1420900,1424100,5541700,1428530.0
|
|
608,06/01/2000,00:00,1436900,1453800,1430000,1451700,8473400,1464840.0
|
|
609,06/02/2000,00:00,1489400,1490900,1474800,1480900,8538300,1499520.0
|
|
610,06/05/2000,00:00,1474700,1482200,1468800,1472500,6629400,1495860.0
|
|
611,06/06/2000,00:00,1466300,1477800,1459100,1463400,4847700,1488340.0
|
|
612,06/07/2000,00:00,1466300,1480000,1460000,1475600,4402800,1477910.0
|
|
613,06/08/2000,00:00,1475000,1477500,1460600,1465600,5458000,1463350.0
|
|
614,06/09/2000,00:00,1475000,1479700,1455300,1463400,2865600,1463300.0
|
|
615,06/12/2000,00:00,1469700,1469700,1451300,1452800,3294200,1454140.0
|
|
616,06/13/2000,00:00,1448100,1477500,1446300,1474700,6277200,1462040.0
|
|
617,06/14/2000,00:00,1482500,1488800,1471900,1475000,6227300,1475330.0
|
|
618,06/15/2000,00:00,1481300,1487500,1468400,1482500,5566200,1487800.0
|
|
619,06/16/2000,00:00,1483100,1483100,1458800,1468800,5010200,1482700.0
|
|
620,06/19/2000,00:00,1464700,1491600,1462500,1486600,4748700,1482800.0
|
|
621,06/20/2000,00:00,1481900,1488800,1470000,1478100,8314200,1481290.0
|
|
622,06/21/2000,00:00,1469400,1484400,1468900,1479500,2953900,1480090.0
|
|
623,06/22/2000,00:00,1475600,1476900,1450000,1455300,7127200,1463430.0
|
|
624,06/23/2000,00:00,1458100,1461300,1438800,1443800,4198700,1436140.0
|
|
625,06/26/2000,00:00,1453800,1462500,1448800,1457500,4770700,1439770.0
|
|
626,06/27/2000,00:00,1459800,1467200,1453100,1455600,3585500,1444660.0
|
|
627,06/28/2000,00:00,1456300,1469800,1452200,1456300,5585500,1457840.0
|
|
628,06/29/2000,00:00,1447500,1457500,1435200,1444400,6081000,1451520.0
|
|
629,06/30/2000,00:00,1439400,1455300,1438900,1453800,6673700,1447940.0
|
|
630,07/03/2000,00:00,1454400,1474400,1451600,1472800,1436600,1466150.0
|
|
631,07/05/2000,00:00,1463800,1466600,1443800,1450900,2447900,1460920.0
|
|
632,07/06/2000,00:00,1449400,1464700,1442200,1458800,5394400,1463910.0
|
|
633,07/07/2000,00:00,1466900,1487800,1462200,1480900,2796000,1475500.0
|
|
634,07/10/2000,00:00,1478800,1489100,1476300,1479700,2468600,1481760.0
|
|
635,07/11/2000,00:00,1474700,1491300,1471600,1483800,5233700,1496830.0
|
|
636,07/12/2000,00:00,1492800,1501300,1486900,1495900,5507100,1502950.0
|
|
637,07/13/2000,00:00,1499800,1503800,1491900,1498800,5108200,1503420.0
|
|
638,07/14/2000,00:00,1504400,1512500,1496700,1508800,5512500,1515360.0
|
|
639,07/17/2000,00:00,1509800,1519800,1506900,1510600,3566600,1519530.0
|
|
640,07/18/2000,00:00,1506300,1506300,1493400,1496900,3678300,1506340.0
|
|
641,07/19/2000,00:00,1494700,1499100,1482500,1484400,8163200,1487690.0
|
|
642,07/20/2000,00:00,1490000,1505000,1488100,1498100,4139400,1485480.0
|
|
643,07/21/2000,00:00,1497500,1497500,1478800,1482500,5062300,1478000.0
|
|
644,07/24/2000,00:00,1481300,1488600,1465600,1466600,5520000,1466950.0
|
|
645,07/25/2000,00:00,1477500,1478400,1467800,1474400,4247400,1465750.0
|
|
646,07/26/2000,00:00,1469700,1471600,1456400,1461600,11008600,1452310.0
|
|
647,07/27/2000,00:00,1459400,1466300,1446900,1455000,7169400,1450020.0
|
|
648,07/28/2000,00:00,1457200,1459100,1415200,1422500,5674800,1423740.0
|
|
649,07/31/2000,00:00,1429400,1441300,1420600,1434400,4837700,1413850.0
|
|
650,08/01/2000,00:00,1436300,1447200,1431300,1440000,3742800,1423560.0
|
|
651,08/02/2000,00:00,1438800,1454100,1436300,1442700,7275200,1436790.0
|
|
652,08/03/2000,00:00,1428800,1458100,1426300,1455000,4363300,1460910.0
|
|
653,08/04/2000,00:00,1463100,1467200,1454100,1465300,3492400,1470520.0
|
|
654,08/07/2000,00:00,1467200,1484400,1463800,1481300,4067300,1488420.0
|
|
655,08/08/2000,00:00,1475000,1488100,1475000,1485600,3161200,1499610.0
|
|
656,08/09/2000,00:00,1491400,1492200,1473800,1476900,5205000,1492050.0
|
|
657,08/10/2000,00:00,1475300,1478600,1462800,1465600,3987200,1473800.0
|
|
658,08/11/2000,00:00,1466300,1480000,1455600,1474400,4739000,1466620.0
|
|
659,08/14/2000,00:00,1477800,1495000,1470600,1493800,2682600,1483430.0
|
|
660,08/15/2000,00:00,1493400,1498100,1473400,1490200,4731200,1496620.0
|
|
661,08/16/2000,00:00,1493100,1499400,1478400,1483800,4843200,1497220.0
|
|
662,08/17/2000,00:00,1486900,1504400,1483400,1499400,5401400,1500320.0
|
|
663,08/18/2000,00:00,1503800,1503800,1491600,1496700,4350300,1497280.0
|
|
664,08/21/2000,00:00,1500300,1507200,1494100,1503600,2058200,1506650.0
|
|
665,08/22/2000,00:00,1505600,1513100,1500900,1502300,2831300,1509520.0
|
|
666,08/23/2000,00:00,1498100,1512800,1491900,1509100,5518000,1509720.0
|
|
667,08/24/2000,00:00,1511600,1515500,1500900,1514400,4636200,1517490.0
|
|
668,08/25/2000,00:00,1511600,1516300,1509400,1510900,2700900,1516070.0
|
|
669,08/28/2000,00:00,1512500,1529100,1512500,1517800,5721600,1520740.0
|
|
670,08/29/2000,00:00,1514400,1518800,1509100,1515000,3375600,1518000.0
|
|
671,08/30/2000,00:00,1513100,1517800,1504500,1506300,3854400,1509250.0
|
|
672,08/31/2000,00:00,1510600,1530900,1508400,1522500,5246300,1518010.0
|
|
673,09/01/2000,00:00,1532500,1535900,1520000,1525600,2983800,1524370.0
|
|
674,09/05/2000,00:00,1518800,1522000,1508100,1512500,3202700,1520670.0
|
|
675,09/06/2000,00:00,1511900,1519500,1496900,1496900,3930600,1504120.0
|
|
676,09/07/2000,00:00,1502500,1510800,1498300,1507500,4187500,1495390.0
|
|
677,09/08/2000,00:00,1502800,1505000,1493300,1497500,3067500,1489640.0
|
|
678,09/11/2000,00:00,1497500,1511900,1486900,1494700,3726500,1491320.0
|
|
679,09/12/2000,00:00,1497500,1502500,1484400,1487500,4628300,1487340.0
|
|
680,09/13/2000,00:00,1480000,1498400,1476600,1488800,4335400,1480980.0
|
|
681,09/14/2000,00:00,1498800,1499400,1481600,1485300,3442900,1481670.0
|
|
682,09/15/2000,00:00,1481900,1482500,1460300,1467500,3880800,1467780.0
|
|
683,09/18/2000,00:00,1463800,1469700,1442000,1446900,4960300,1444450.0
|
|
684,09/19/2000,00:00,1451300,1463100,1447000,1460800,6372400,1441540.0
|
|
685,09/20/2000,00:00,1456900,1460300,1431600,1452200,6594700,1440670.0
|
|
686,09/21/2000,00:00,1444700,1455600,1437500,1450300,4911900,1446810.0
|
|
687,09/22/2000,00:00,1426300,1451600,1421300,1451600,7241600,1452030.0
|
|
688,09/25/2000,00:00,1459400,1460600,1437200,1441300,9551700,1439360.0
|
|
689,09/26/2000,00:00,1443800,1450000,1426300,1428900,4889400,1428180.0
|
|
690,09/27/2000,00:00,1435600,1439700,1421300,1428100,5471600,1419910.0
|
|
691,09/28/2000,00:00,1431900,1463300,1428900,1461900,6598400,1444580.0
|
|
692,09/29/2000,00:00,1454700,1459700,1437500,1437800,7669100,1447400.0
|
|
693,10/02/2000,00:00,1442800,1449100,1431400,1438100,5182100,1447390.0
|
|
694,10/03/2000,00:00,1445300,1457500,1425300,1426300,8184100,1430220.0
|
|
695,10/04/2000,00:00,1428800,1442500,1417500,1435800,5717600,1420870.0
|
|
696,10/05/2000,00:00,1434100,1448400,1433100,1438800,4038600,1435270.0
|
|
697,10/06/2000,00:00,1438800,1446400,1397500,1410000,9717900,1416690.0
|
|
698,10/09/2000,00:00,1413100,1413100,1393800,1404400,4323000,1402180.0
|
|
699,10/10/2000,00:00,1400900,1412500,1385600,1388800,5724500,1377040.0
|
|
700,10/11/2000,00:00,1376300,1386300,1351300,1365600,10570900,1351240.0
|
|
701,10/12/2000,00:00,1372800,1433800,1327800,1331600,11288200,1321400.0
|
|
702,10/13/2000,00:00,1329400,1376600,1328800,1375600,10629900,1338760.0
|
|
703,10/16/2000,00:00,1374100,1390000,1366900,1374700,5407400,1361800.0
|
|
704,10/17/2000,00:00,1384400,1385600,1344100,1354800,7302200,1366910.0
|
|
705,10/18/2000,00:00,1326300,1361300,1301600,1344100,9962600,1357420.0
|
|
706,10/19/2000,00:00,1368400,1394500,1364400,1390500,8309100,1367700.0
|
|
707,10/20/2000,00:00,1383800,1411900,1383800,1398800,6603800,1397750.0
|
|
708,10/23/2000,00:00,1399400,1410300,1389400,1400000,5066000,1421170.0
|
|
709,10/24/2000,00:00,1409700,1419400,1390000,1401300,5115800,1424110.0
|
|
710,10/25/2000,00:00,1387500,1395600,1363900,1369200,7817300,1379930.0
|
|
711,10/26/2000,00:00,1371300,1376600,1340000,1367500,8644800,1359340.0
|
|
712,10/27/2000,00:00,1378800,1388400,1366300,1383800,9866200,1364500.0
|
|
713,10/30/2000,00:00,1384400,1410900,1381600,1402500,8510100,1389960.0
|
|
714,10/31/2000,00:00,1410200,1436900,1400600,1429700,8131100,1437340.0
|
|
715,11/01/2000,00:00,1422500,1432500,1412200,1424100,6349600,1449250.0
|
|
716,11/02/2000,00:00,1431600,1439100,1425200,1430300,4360600,1448460.0
|
|
717,11/03/2000,00:00,1434700,1437500,1423800,1431100,4853300,1440880.0
|
|
718,11/06/2000,00:00,1431600,1443000,1430300,1437000,3814400,1436920.0
|
|
719,11/07/2000,00:00,1431400,1440000,1425600,1436600,5032700,1441330.0
|
|
720,11/08/2000,00:00,1440600,1440600,1410300,1412500,5889100,1420470.0
|
|
721,11/09/2000,00:00,1400000,1412200,1372500,1404100,9700200,1400710.0
|
|
722,11/10/2000,00:00,1390000,1394700,1368800,1369700,8316000,1361850.0
|
|
723,11/13/2000,00:00,1356300,1369800,1330200,1353800,16883900,1332820.0
|
|
724,11/14/2000,00:00,1374700,1396300,1370000,1387500,7432300,1355430.0
|
|
725,11/15/2000,00:00,1390600,1401100,1377500,1391300,7877100,1378940.0
|
|
726,11/16/2000,00:00,1385800,1398800,1373100,1377700,6418000,1392050.0
|
|
727,11/17/2000,00:00,1373100,1390000,1357500,1374700,6429800,1386600.0
|
|
728,11/20/2000,00:00,1357500,1363800,1343800,1346900,5017900,1346280.0
|
|
729,11/21/2000,00:00,1348800,1361900,1335200,1351600,4344600,1335380.0
|
|
730,11/22/2000,00:00,1343400,1348800,1324400,1325000,5285300,1316630.0
|
|
731,11/24/2000,00:00,1336300,1349700,1335600,1348400,3412100,1326970.0
|
|
732,11/27/2000,00:00,1364700,1366900,1353100,1355000,5997600,1349280.0
|
|
733,11/28/2000,00:00,1351300,1365900,1338100,1338100,4190100,1344520.0
|
|
734,11/29/2000,00:00,1343800,1359100,1332700,1346400,6534900,1352330.0
|
|
735,11/30/2000,00:00,1325000,1335000,1297500,1316300,10401100,1319000.0
|
|
736,12/01/2000,00:00,1331900,1340600,1310000,1318800,7233600,1306660.0
|
|
737,12/04/2000,00:00,1318800,1338800,1315000,1330000,6328000,1316780.0
|
|
738,12/05/2000,00:00,1348800,1381900,1344100,1381300,8270800,1363610.0
|
|
739,12/06/2000,00:00,1377800,1383400,1350300,1355300,12544800,1382490.0
|
|
740,12/07/2000,00:00,1348800,1358800,1343800,1349800,5966200,1373230.0
|
|
741,12/08/2000,00:00,1370600,1391300,1360900,1376600,8949000,1377110.0
|
|
742,12/11/2000,00:00,1373800,1488800,1367200,1386300,5943200,1379250.0
|
|
743,12/12/2000,00:00,1381900,1392500,1373800,1377500,4619700,1393370.0
|
|
744,12/13/2000,00:00,1392500,1394100,1362500,1365300,5580800,1380670.0
|
|
745,12/14/2000,00:00,1358800,1365000,1341900,1341900,7348300,1342400.0
|
|
746,12/15/2000,00:00,1331300,1332500,1305600,1314500,8490700,1303340.0
|
|
747,12/18/2000,00:00,1110000,1334700,1110000,1323800,6906100,1297140.0
|
|
748,12/19/2000,00:00,1324700,1349700,1305000,1305600,9054500,1288970.0
|
|
749,12/20/2000,00:00,1286300,1289400,1239400,1266900,9490400,1262870.0
|
|
750,12/21/2000,00:00,1260000,1288600,1255300,1276900,14252300,1257910.0
|
|
751,12/22/2000,00:00,1290000,1308600,1288400,1308600,8862700,1278630.0
|
|
752,12/26/2000,00:00,1308400,1319400,1302800,1318900,4395100,1315870.0
|
|
753,12/27/2000,00:00,1320000,1336600,1312500,1331300,5193500,1351760.0
|
|
754,12/28/2000,00:00,1328100,1338100,1325900,1336100,7872300,1356690.0
|
|
755,12/29/2000,00:00,1340600,1342800,1318800,1322500,7564700,1336980.0
|
|
756,01/02/2001,00:00,1320000,1321600,1275600,1282500,8348100,1293780.0
|
|
757,01/03/2001,00:00,1283100,1360000,1276600,1350000,17057200,1319620.0
|
|
758,01/04/2001,00:00,1349400,1354700,1330000,1334100,8331000,1332090.0
|
|
759,01/05/2001,00:00,1334700,1336300,1292800,1302500,12281600,1321800.0
|
|
760,01/08/2001,00:00,1298800,1300600,1276300,1297500,6134300,1308070.0
|
|
761,01/09/2001,00:00,1310500,1315000,1296300,1301300,5161100,1276880.0
|
|
762,01/10/2001,00:00,1290000,1318100,1288100,1316600,8509500,1299540.0
|
|
763,01/11/2001,00:00,1310900,1334800,1310900,1327700,6271200,1329970.0
|
|
764,01/12/2001,00:00,1326900,1337200,1312800,1319100,6402300,1333320.0
|
|
765,01/16/2001,00:00,1320000,1331900,1315200,1325800,7763000,1333550.0
|
|
766,01/17/2001,00:00,1348400,1350500,1326400,1329400,7793500,1330830.0
|
|
767,01/18/2001,00:00,1334400,1357000,1329400,1350500,8764500,1347270.0
|
|
768,01/19/2001,00:00,1361900,1361900,1338800,1344800,7353300,1356750.0
|
|
769,01/22/2001,00:00,1342500,1357800,1335600,1346300,7091800,1356280.0
|
|
770,01/23/2001,00:00,1344700,1366600,1341600,1361300,8381500,1364340.0
|
|
771,01/24/2001,00:00,1362500,1373100,1358400,1366900,5708800,1368750.0
|
|
772,01/25/2001,00:00,1362500,1372500,1356600,1360600,10440400,1371640.0
|
|
773,01/26/2001,00:00,1351600,1361300,1344500,1357800,7049800,1365270.0
|
|
774,01/29/2001,00:00,1355000,1369000,1353700,1366500,6346400,1363010.0
|
|
775,01/30/2001,00:00,1363000,1379200,1357900,1377500,6535400,1373990.0
|
|
776,01/31/2001,00:00,1374000,1387000,1366000,1370600,9018400,1378510.0
|
|
777,02/01/2001,00:00,1371000,1375600,1362500,1374800,7899200,1380870.0
|
|
778,02/02/2001,00:00,1374000,1379900,1350000,1350800,7931800,1357810.0
|
|
779,02/05/2001,00:00,1348000,1359000,1347500,1358900,3758500,1349420.0
|
|
780,02/06/2001,00:00,1353000,1367000,1352200,1354200,6830900,1347250.0
|
|
781,02/07/2001,00:00,1347200,1354200,1336800,1342200,5602500,1337640.0
|
|
782,02/08/2001,00:00,1348000,1354000,1334800,1334800,5591600,1333570.0
|
|
783,02/09/2001,00:00,1333500,1333500,1312600,1318300,9406500,1311500.0
|
|
784,02/12/2001,00:00,1317000,1335000,1317000,1331400,5507600,1315330.0
|
|
785,02/13/2001,00:00,1337000,1341700,1320000,1321200,5986900,1315960.0
|
|
786,02/14/2001,00:00,1326500,1326500,1306600,1321500,8150200,1318330.0
|
|
787,02/15/2001,00:00,1328400,1335200,1319900,1329600,5417200,1328210.0
|
|
788,02/16/2001,00:00,1310000,1312900,1293000,1304600,10245800,1308100.0
|
|
789,02/20/2001,00:00,1310400,1311400,1281000,1283200,5457000,1284150.0
|
|
790,02/21/2001,00:00,1279000,1288400,1255200,1256000,10237700,1245760.0
|
|
791,02/22/2001,00:00,1263500,1265400,1230200,1255200,21327100,1226500.0
|
|
792,02/23/2001,00:00,1250800,1255400,1218000,1248900,15540300,1227760.0
|
|
793,02/26/2001,00:00,1258000,1272100,1245000,1272100,9555900,1254290.0
|
|
794,02/27/2001,00:00,1268000,1278400,1255100,1263500,10871500,1268710.0
|
|
795,02/28/2001,00:00,1267500,1268400,1232700,1241500,13986800,1252400.0
|
|
796,03/01/2001,00:00,1240500,1245000,1217500,1244900,13921800,1242600.0
|
|
797,03/02/2001,00:00,1225000,1256500,1223000,1237700,12367500,1225720.0
|
|
798,03/05/2001,00:00,1241500,1247800,1238100,1244000,4718700,1233480.0
|
|
799,03/06/2001,00:00,1263500,1277500,1254900,1258700,6597400,1255410.0
|
|
800,03/07/2001,00:00,1269000,1269000,1257600,1266400,6407800,1269540.0
|
|
801,03/08/2001,00:00,1266000,1272400,1261000,1269000,5554000,1280660.0
|
|
802,03/09/2001,00:00,1261000,1261000,1231100,1236700,9754500,1253670.0
|
|
803,03/12/2001,00:00,1223400,1245000,1177000,1184400,11973300,1189550.0
|
|
804,03/13/2001,00:00,1194000,1204400,1175300,1202000,12711300,1167680.0
|
|
805,03/14/2001,00:00,1170500,1192900,1157500,1172000,17316500,1144210.0
|
|
806,03/15/2001,00:00,1184500,1188600,1175100,1177100,8083600,1154960.0
|
|
807,03/16/2001,00:00,1171300,1185000,1144600,1153100,35979400,1151470.0
|
|
808,03/19/2001,00:00,1157600,1176900,1148200,1173000,9638200,1152370.0
|
|
809,03/20/2001,00:00,1179000,1184600,1141500,1142500,13717000,1144610.0
|
|
810,03/21/2001,00:00,1141800,1152600,1119000,1123400,18086400,1118420.0
|
|
811,03/22/2001,00:00,1120200,1157000,1080400,1119000,25414600,1106860.0
|
|
812,03/23/2001,00:00,1132500,1144800,1115000,1142500,12191600,1114730.0
|
|
813,03/26/2001,00:00,1157000,1162700,1147700,1155000,9392300,1149710.0
|
|
814,03/27/2001,00:00,1156200,1186500,1152500,1185100,12432000,1192820.0
|
|
815,03/28/2001,00:00,1169000,1175000,1149000,1154500,10194300,1185300.0
|
|
816,03/29/2001,00:00,1147000,1166000,1093400,1149800,11463600,1161610.0
|
|
817,03/30/2001,00:00,1155500,1166500,1145000,1161200,8495500,1154250.0
|
|
818,04/02/2001,00:00,1163000,1173800,1138000,1145400,10040900,1137390.0
|
|
819,04/03/2001,00:00,1139800,1141500,1101000,1106700,12365600,1113520.0
|
|
820,04/04/2001,00:00,1105800,1121000,1093000,1103100,14720900,1088870.0
|
|
821,04/05/2001,00:00,1133000,1154900,1125000,1152200,15035600,1115630.0
|
|
822,04/06/2001,00:00,1139900,1144000,1120600,1130500,14400500,1132290.0
|
|
823,04/09/2001,00:00,1140000,1154800,1127800,1140000,8617400,1154700.0
|
|
824,04/10/2001,00:00,1154500,1177500,1151700,1170900,15812700,1176360.0
|
|
825,04/11/2001,00:00,1187800,1189900,1161400,1169600,12328300,1175200.0
|
|
826,04/12/2001,00:00,1163000,1186300,1159600,1185500,8316200,1201180.0
|
|
827,04/16/2001,00:00,1182900,1188900,1169100,1182300,6587800,1199420.0
|
|
828,04/17/2001,00:00,1173100,1196600,1170200,1194200,9952300,1198290.0
|
|
829,04/18/2001,00:00,1210600,1260000,1206900,1241400,19909300,1240290.0
|
|
830,04/19/2001,00:00,1242500,1258300,1200000,1257200,13370400,1272870.0
|
|
831,04/20/2001,00:00,1249000,1254000,1236600,1243600,7779700,1279420.0
|
|
832,04/23/2001,00:00,1236500,1263000,1219100,1227000,8156500,1253020.0
|
|
833,04/24/2001,00:00,1225200,1237000,1211000,1211300,9259600,1208980.0
|
|
834,04/25/2001,00:00,1214200,1236700,1209500,1231000,7959200,1208610.0
|
|
835,04/26/2001,00:00,1237300,1252200,1235000,1237400,9880700,1227540.0
|
|
836,04/27/2001,00:00,1249200,1256800,1242000,1255500,7258700,1257370.0
|
|
837,04/30/2001,00:00,1264500,1272700,1246700,1252100,8758500,1269290.0
|
|
838,05/01/2001,00:00,1250700,1269700,1246000,1269500,10205900,1276610.0
|
|
839,05/02/2001,00:00,1274100,1276900,1260000,1268900,9164600,1279780.0
|
|
840,05/03/2001,00:00,1261300,1261500,1242200,1251600,9322200,1262220.0
|
|
841,05/04/2001,00:00,1236500,1272000,1234400,1269500,12084200,1267390.0
|
|
842,05/07/2001,00:00,1268600,1274700,1255300,1265700,6651400,1262940.0
|
|
843,05/08/2001,00:00,1268600,1271000,1255600,1265200,6522000,1266190.0
|
|
844,05/09/2001,00:00,1252500,1266000,1250600,1258700,9240800,1265110.0
|
|
845,05/10/2001,00:00,1272600,1275000,1257700,1259900,6503700,1255940.0
|
|
846,05/11/2001,00:00,1260000,1264900,1244000,1248200,7394500,1247450.0
|
|
847,05/14/2001,00:00,1249000,1254400,1244600,1252300,7793600,1245970.0
|
|
848,05/15/2001,00:00,1255500,1265000,1248500,1253000,8986500,1248720.0
|
|
849,05/16/2001,00:00,1248400,1292000,1246200,1289600,12431300,1279860.0
|
|
850,05/17/2001,00:00,1290100,1300800,1285600,1293100,11930400,1305370.0
|
|
851,05/18/2001,00:00,1290900,1297200,1281000,1296200,6030000,1315210.0
|
|
852,05/21/2001,00:00,1298400,1318000,1291500,1317700,11722200,1330720.0
|
|
853,05/22/2001,00:00,1318300,1320900,1310700,1313700,7704800,1323900.0
|
|
854,05/23/2001,00:00,1310500,1310500,1292900,1292900,11528900,1307850.0
|
|
855,05/24/2001,00:00,1294700,1300000,1249000,1297000,7410400,1296540.0
|
|
856,05/25/2001,00:00,1296500,1297000,1280100,1282300,7097400,1274470.0
|
|
857,05/29/2001,00:00,1282300,1283500,1269000,1273000,8350400,1264180.0
|
|
858,05/30/2001,00:00,1265900,1275300,1250000,1252900,9937200,1248420.0
|
|
859,05/31/2001,00:00,1254300,1267600,1252600,1261000,9468700,1242820.0
|
|
860,06/01/2001,00:00,1262000,1271000,1251200,1266400,8898100,1253980.0
|
|
861,06/04/2001,00:00,1268000,1272700,1258900,1271700,5421400,1268270.0
|
|
862,06/05/2001,00:00,1274900,1292300,1272700,1288700,8082500,1292830.0
|
|
863,06/06/2001,00:00,1288300,1288300,1273600,1275300,12487900,1287890.0
|
|
864,06/07/2001,00:00,1270500,1282900,1270000,1282400,6862800,1287580.0
|
|
865,06/08/2001,00:00,1277000,1278700,1261400,1270000,7278100,1274710.0
|
|
866,06/11/2001,00:00,1267100,1277500,1254100,1259400,7055200,1255990.0
|
|
867,06/12/2001,00:00,1248600,1268800,1240400,1261300,9128400,1254380.0
|
|
868,06/13/2001,00:00,1261700,1265800,1246700,1247400,8230500,1240490.0
|
|
869,06/14/2001,00:00,1241800,1243000,1222400,1224800,12436500,1221860.0
|
|
870,06/15/2001,00:00,1209100,1224000,1204000,1216200,16676600,1204950.0
|
|
871,06/18/2001,00:00,1216500,1224400,1209500,1210800,7895700,1192440.0
|
|
872,06/19/2001,00:00,1223800,1228900,1208600,1214600,7655100,1198880.0
|
|
873,06/20/2001,00:00,1211900,1228600,1211000,1226000,8120400,1218720.0
|
|
874,06/21/2001,00:00,1222200,1274700,1221500,1238600,11993900,1239240.0
|
|
875,06/22/2001,00:00,1234900,1236000,1221600,1227500,11803800,1240720.0
|
|
876,06/25/2001,00:00,1232800,1234400,1215000,1221300,8064300,1230070.0
|
|
877,06/26/2001,00:00,1209000,1229000,1200300,1218400,8014800,1216610.0
|
|
878,06/27/2001,00:00,1216000,1251500,1209100,1213100,9785600,1205750.0
|
|
879,06/28/2001,00:00,1220000,1239400,1219300,1228900,9986900,1220220.0
|
|
880,06/29/2001,00:00,1228000,1240100,1222600,1232000,9113800,1232310.0
|
|
881,07/02/2001,00:00,1228000,1243200,1226200,1239000,8031000,1244310.0
|
|
882,07/03/2001,00:00,1239800,1241000,1230500,1240800,3305300,1250410.0
|
|
883,07/05/2001,00:00,1230700,1236500,1221100,1221300,4818400,1230480.0
|
|
884,07/06/2001,00:00,1213100,1215800,1190500,1191900,9531300,1195630.0
|
|
885,07/09/2001,00:00,1194900,1205400,1192000,1201000,8274300,1181330.0
|
|
886,07/10/2001,00:00,1202900,1206400,1182100,1183500,8339800,1167230.0
|
|
887,07/11/2001,00:00,1181000,1190400,1170900,1182700,14904100,1170400.0
|
|
888,07/12/2001,00:00,1195000,1214700,1193100,1211600,11252600,1200470.0
|
|
889,07/13/2001,00:00,1208400,1223200,1206200,1219000,9992900,1218790.0
|
|
890,07/16/2001,00:00,1217700,1222800,1202900,1206000,6321000,1224950.0
|
|
891,07/17/2001,00:00,1202000,1219400,1198300,1216700,7384300,1225920.0
|
|
892,07/18/2001,00:00,1205600,1216400,1200600,1211000,6678700,1211810.0
|
|
893,07/19/2001,00:00,1221800,1229800,1207600,1218300,9143600,1215280.0
|
|
894,07/20/2001,00:00,1211500,1219400,1209200,1214500,8514700,1218880.0
|
|
895,07/23/2001,00:00,1218000,1218800,1192200,1193600,7405300,1198010.0
|
|
896,07/24/2001,00:00,1190000,1192000,1167500,1173900,11894500,1172590.0
|
|
897,07/25/2001,00:00,1179200,1194800,1174600,1193000,11752400,1171300.0
|
|
898,07/26/2001,00:00,1190600,1208500,1185600,1207500,12583600,1192120.0
|
|
899,07/27/2001,00:00,1208300,1216000,1199100,1210000,8333200,1215520.0
|
|
900,07/30/2001,00:00,1211900,1213500,1203000,1208200,8736400,1224200.0
|
|
901,07/31/2001,00:00,1210000,1226800,1201800,1214600,11528000,1219830.0
|
|
902,08/01/2001,00:00,1219700,1227000,1209000,1219600,11666400,1220620.0
|
|
903,08/02/2001,00:00,1232300,1233500,1214600,1223800,10605300,1226940.0
|
|
904,08/03/2001,00:00,1223600,1223700,1202000,1218700,10527700,1226040.0
|
|
905,08/06/2001,00:00,1213500,1215100,1201000,1204500,7974000,1209910.0
|
|
906,08/07/2001,00:00,1202700,1215300,1199100,1208300,8373000,1202410.0
|
|
907,08/08/2001,00:00,1201200,1211600,1184300,1186500,14886400,1182860.0
|
|
908,08/09/2001,00:00,1187000,1189700,1178600,1187400,13918500,1176900.0
|
|
909,08/10/2001,00:00,1188000,1198400,1173400,1194400,11299200,1183890.0
|
|
910,08/13/2001,00:00,1196000,1198500,1188200,1194900,7194100,1188630.0
|
|
911,08/14/2001,00:00,1201400,1203500,1188000,1191100,13026500,1195870.0
|
|
912,08/15/2001,00:00,1192300,1196100,1181600,1182800,8303100,1186370.0
|
|
913,08/16/2001,00:00,1178000,1187500,1170000,1186200,10275800,1181330.0
|
|
914,08/17/2001,00:00,1176500,1178700,1160100,1166400,10893500,1165710.0
|
|
915,08/20/2001,00:00,1168000,1176600,1165500,1175600,9717400,1166200.0
|
|
916,08/21/2001,00:00,1178000,1185400,1080500,1161300,13952900,1158380.0
|
|
917,08/22/2001,00:00,1167500,1174300,1157800,1170500,11224700,1161050.0
|
|
918,08/23/2001,00:00,1169600,1175200,1165200,1167000,8169600,1166990.0
|
|
919,08/24/2001,00:00,1172100,1191000,1166500,1190000,11056100,1183230.0
|
|
920,08/27/2001,00:00,1189700,1192000,1182600,1184900,6219700,1194750.0
|
|
921,08/28/2001,00:00,1182800,1184900,1165900,1166400,11146700,1178670.0
|
|
922,08/29/2001,00:00,1171300,1171800,1151700,1154000,15345700,1157580.0
|
|
923,08/30/2001,00:00,1148500,1159100,1120100,1132800,16303700,1122030.0
|
|
924,08/31/2001,00:00,1134000,1147700,1131300,1139200,15875800,1117960.0
|
|
925,09/04/2001,00:00,1138500,1167900,1134400,1136500,22807100,1123400.0
|
|
926,09/05/2001,00:00,1137000,1141900,1119500,1136500,20800000,1130410.0
|
|
927,09/06/2001,00:00,1126500,1133000,1110900,1111000,20895800,1117310.0
|
|
928,09/07/2001,00:00,1100200,1112500,1086900,1091300,30316100,1086510.0
|
|
929,09/10/2001,00:00,1077000,1110700,1075500,1098300,23040200,1078240.0
|
|
930,09/17/2001,00:00,1010000,1065100,1000000,1043000,32337700,1036110.0
|
|
931,09/18/2001,00:00,1043300,1053000,1033600,1039000,21762400,1018830.0
|
|
932,09/19/2001,00:00,1041000,1045000,985600,1020200,43139900,997910.0
|
|
933,09/20/2001,00:00,1004000,1018500,985700,989600,37685200,965960.0
|
|
934,09/21/2001,00:00,940500,997000,938000,968500,49249900,952540.0
|
|
935,09/24/2001,00:00,997300,1011600,990600,1004800,24672600,968390.0
|
|
936,09/25/2001,00:00,1007500,1020000,999000,1014000,25190100,1000260.0
|
|
937,09/26/2001,00:00,1023500,1024000,1004300,1010000,17174200,1023270.0
|
|
938,09/27/2001,00:00,1012500,1022500,1000000,1020500,19974800,1036320.0
|
|
939,09/28/2001,00:00,1029800,1099200,1025000,1042500,21208700,1042930.0
|
|
940,10/01/2001,00:00,1039000,1043200,1024200,1040000,21059700,1050750.0
|
|
941,10/02/2001,00:00,1040000,1053800,1030700,1053800,18549500,1065490.0
|
|
942,10/03/2001,00:00,1046000,1078800,1043500,1073400,30475800,1081170.0
|
|
943,10/04/2001,00:00,1082900,1089700,1043700,1071000,31695300,1083260.0
|
|
944,10/05/2001,00:00,1072500,1076200,1055200,1072600,28749400,1086880.0
|
|
945,10/08/2001,00:00,1062800,1073000,1058700,1065300,11713400,1073880.0
|
|
946,10/09/2001,00:00,1066100,1067500,1056000,1058700,15220700,1057670.0
|
|
947,10/10/2001,00:00,1058000,1085500,1055200,1084000,18755600,1073950.0
|
|
948,10/11/2001,00:00,1089500,1103000,1089500,1100100,24722000,1098250.0
|
|
949,10/12/2001,00:00,1091500,1098900,1073000,1094500,30699900,1110460.0
|
|
950,10/15/2001,00:00,1086300,1094500,1071900,1093000,25426400,1109790.0
|
|
951,10/16/2001,00:00,1098000,1106200,1089500,1100600,15043500,1102270.0
|
|
952,10/17/2001,00:00,1110700,1111500,1079000,1079000,27566600,1082610.0
|
|
953,10/18/2001,00:00,1078200,1081600,1067400,1072100,16793600,1070200.0
|
|
954,10/19/2001,00:00,1070000,1079200,1060100,1075500,22435500,1064990.0
|
|
955,10/22/2001,00:00,1073000,1094900,1072100,1092600,17101100,1078110.0
|
|
956,10/23/2001,00:00,1099600,1106100,1083800,1088000,21806000,1092990.0
|
|
957,10/24/2001,00:00,1089800,1099400,1081200,1087700,15508500,1096290.0
|
|
958,10/25/2001,00:00,1074500,1103300,1067400,1103100,26339700,1104470.0
|
|
959,10/26/2001,00:00,1099500,1118000,1096400,1107700,18892000,1109410.0
|
|
960,10/29/2001,00:00,1101600,1105500,1080600,1082300,17805500,1096340.0
|
|
961,10/30/2001,00:00,1073500,1077000,1055600,1062000,25662200,1066900.0
|
|
962,10/31/2001,00:00,1069000,1078600,1060100,1062700,27388000,1045610.0
|
|
963,11/01/2001,00:00,1066000,1090100,1054300,1086700,28591900,1061800.0
|
|
964,11/02/2001,00:00,1084400,1093800,1078700,1090600,16378300,1089250.0
|
|
965,11/05/2001,00:00,1101200,1110900,1007400,1105800,15885700,1116210.0
|
|
966,11/06/2001,00:00,1103500,1124500,1098500,1122900,22531600,1135590.0
|
|
967,11/07/2001,00:00,1117700,1131200,1115600,1119600,19023300,1134550.0
|
|
968,11/08/2001,00:00,1128700,1226600,1104500,1123500,21245000,1136360.0
|
|
969,11/09/2001,00:00,1122500,1129600,1114400,1124400,16170300,1130580.0
|
|
970,11/12/2001,00:00,1110000,1126500,1100000,1121600,25038200,1123060.0
|
|
971,11/13/2001,00:00,1134400,1144300,1131800,1143900,14030800,1140610.0
|
|
972,11/14/2001,00:00,1151700,1154000,1137000,1146200,17418000,1151390.0
|
|
973,11/15/2001,00:00,1143700,1151800,1139300,1146000,20437200,1156760.0
|
|
974,11/16/2001,00:00,1150800,1151000,1134000,1143100,17188100,1153690.0
|
|
975,11/19/2001,00:00,1149200,1155700,1144500,1155300,12517900,1152810.0
|
|
976,11/20/2001,00:00,1153700,1158000,1111500,1148100,15890300,1151670.0
|
|
977,11/21/2001,00:00,1145000,1146700,1135100,1141500,10996400,1145600.0
|
|
978,11/23/2001,00:00,1140400,1186300,1140000,1155200,7265300,1151760.0
|
|
979,11/26/2001,00:00,1157500,1163400,1150700,1162200,13697200,1158730.0
|
|
980,11/27/2001,00:00,1156200,1169000,1140900,1154000,18924400,1161950.0
|
|
981,11/28/2001,00:00,1147400,1151700,1132500,1133400,19443200,1144040.0
|
|
982,11/29/2001,00:00,1136600,1145600,1130000,1144800,15954000,1135040.0
|
|
983,11/30/2001,00:00,1144000,1149100,1140200,1143000,12983000,1133200.0
|
|
984,12/03/2001,00:00,1136500,1140800,1130100,1133600,14533800,1132400.0
|
|
985,12/04/2001,00:00,1139200,1150000,1133500,1150000,14970000,1147560.0
|
|
986,12/05/2001,00:00,1156100,1180000,1155600,1176400,23817500,1170620.0
|
|
987,12/06/2001,00:00,1173500,1179400,1169300,1173000,16930400,1186040.0
|
|
988,12/07/2001,00:00,1169000,1170900,1157000,1164500,17768300,1184940.0
|
|
989,12/10/2001,00:00,1158500,1163900,1144600,1144600,13238000,1154890.0
|
|
990,12/11/2001,00:00,1149000,1157200,1139000,1141900,19660800,1130860.0
|
|
991,12/12/2001,00:00,1145500,1147800,1131100,1142900,15487100,1128540.0
|
|
992,12/13/2001,00:00,1134500,1137000,1122800,1123600,17341600,1118450.0
|
|
993,12/14/2001,00:00,1123300,1134900,1120000,1129000,15363600,1121550.0
|
|
994,12/17/2001,00:00,1129900,1143600,1129000,1139900,13616800,1130090.0
|
|
995,12/18/2001,00:00,1146300,1151500,1143400,1149300,12932400,1145670.0
|
|
996,12/19/2001,00:00,1140900,1159200,1140000,1155000,19767600,1164290.0
|
|
997,12/20/2001,00:00,1155000,1158000,1146300,1146900,13673400,1159290.0
|
|
998,12/21/2001,00:00,1150300,1151000,1142000,1146600,12542200,1150840.0
|
|
999,12/24/2001,00:00,1148300,1150400,1146100,1147300,7822400,1145300.0
|
|
1000,12/26/2001,00:00,1146500,1162100,1146500,1152500,9195600,1148280.0
|
|
1001,12/27/2001,00:00,1153000,1163300,1152600,1159300,8636700,1159730.0
|
|
1002,12/28/2001,00:00,1162900,1167500,1159500,1162100,9602500,1166460.0
|
|
1003,12/31/2001,00:00,1161500,1164000,1148500,1148900,12333600,1157860.0
|
|
1004,01/02/2002,00:00,1151100,1156500,1138100,1155900,16855900,1154660.0
|
|
1005,01/03/2002,00:00,1156500,1168300,1150000,1167600,14579900,1161880.0
|
|
1006,01/04/2002,00:00,1171700,1179800,1133600,1174100,19708000,1174530.0
|
|
1007,01/07/2002,00:00,1177000,1179900,1157100,1167000,11601500,1179020.0
|
|
1008,01/08/2002,00:00,1168000,1170600,1159700,1163600,12006100,1170080.0
|
|
1009,01/09/2002,00:00,1166800,1199100,1153400,1157000,15074900,1156350.0
|
|
1010,01/10/2002,00:00,1157000,1163500,1153000,1159600,13162200,1152560.0
|
|
1011,01/11/2002,00:00,1162100,1162800,1147100,1147700,12628100,1146200.0
|
|
1012,01/14/2002,00:00,1146500,1148400,1141000,1141200,11640600,1137590.0
|
|
1013,01/15/2002,00:00,1145500,1153900,1139000,1148800,16475400,1140420.0
|
|
1014,01/16/2002,00:00,1143000,1144000,1130000,1130500,15926800,1128430.0
|
|
1015,01/17/2002,00:00,1137600,1142400,1134000,1141300,16033000,1134850.0
|
|
1016,01/18/2002,00:00,1130000,1138700,1113600,1130800,15778700,1130030.0
|
|
1017,01/22/2002,00:00,1137500,1139500,1120200,1122500,11249800,1119090.0
|
|
1018,01/23/2002,00:00,1126300,1135600,1120200,1131400,11791000,1126200.0
|
|
1019,01/24/2002,00:00,1136400,1142500,1133200,1135400,11323700,1128920.0
|
|
1020,01/25/2002,00:00,1131200,1141800,1130400,1135900,11634500,1138130.0
|
|
1021,01/28/2002,00:00,1139000,1141900,989200,1136300,9808100,1141930.0
|
|
1022,01/29/2002,00:00,1138500,1144100,1100500,1102800,27316700,1111470.0
|
|
1023,01/30/2002,00:00,1103900,1133900,1084000,1116100,34240300,1103790.0
|
|
1024,01/31/2002,00:00,1121500,1132700,1116200,1132400,17736200,1116540.0
|
|
1025,02/01/2002,00:00,1130900,1137000,1115500,1126000,15398900,1125420.0
|
|
1026,02/04/2002,00:00,1122300,1151800,1094500,1097000,24526300,1114350.0
|
|
1027,02/05/2002,00:00,1094000,1105000,1085300,1092700,35497300,1088180.0
|
|
1028,02/06/2002,00:00,1096500,1097400,1080600,1087000,29039000,1069790.0
|
|
1029,02/07/2002,00:00,1087200,1098600,1081600,1083800,23921700,1068980.0
|
|
1030,02/08/2002,00:00,1086300,1100500,1083000,1099700,17609700,1090990.0
|
|
1031,02/11/2002,00:00,1100500,1116300,1098200,1115900,17618500,1113550.0
|
|
1032,02/12/2002,00:00,1109600,1117100,1106200,1111100,13050700,1123590.0
|
|
1033,02/13/2002,00:00,1114800,1125400,1113500,1122600,16158600,1133320.0
|
|
1034,02/14/2002,00:00,1125100,1129700,1115900,1119800,19646600,1127890.0
|
|
1035,02/15/2002,00:00,1121500,1122400,1107100,1108300,17842600,1113590.0
|
|
1036,02/19/2002,00:00,1101500,1103000,1002000,1087400,14698200,1091330.0
|
|
1037,02/20/2002,00:00,1090500,1103800,1078200,1103200,28524400,1086900.0
|
|
1038,02/21/2002,00:00,1099300,1109900,1084000,1086000,23205400,1079130.0
|
|
1039,02/22/2002,00:00,1083500,1099400,1078700,1093700,26396200,1086540.0
|
|
1040,02/25/2002,00:00,1097500,1118100,1097000,1115000,16472600,1110770.0
|
|
1041,02/26/2002,00:00,1116000,1120400,1101900,1113600,21362600,1117240.0
|
|
1042,02/27/2002,00:00,1119600,1128600,1106500,1115500,26777200,1128430.0
|
|
1043,02/28/2002,00:00,1118300,1127500,1111400,1111900,22479100,1121010.0
|
|
1044,03/01/2002,00:00,1117200,1137300,1115100,1136600,25086800,1130970.0
|
|
1045,03/04/2002,00:00,1139000,1159900,1136500,1159300,26297000,1161130.0
|
|
1046,03/05/2002,00:00,1153300,1164000,1149700,1152100,21551900,1171260.0
|
|
1047,03/06/2002,00:00,1151000,1177100,1150800,1168100,19031000,1183970.0
|
|
1048,03/07/2002,00:00,1173600,1175000,1125300,1163300,18622500,1174540.0
|
|
1049,03/08/2002,00:00,1173800,1273000,1164800,1168900,19918100,1171460.0
|
|
1050,03/11/2002,00:00,1168900,1179000,1164300,1173400,14648900,1178180.0
|
|
1051,03/12/2002,00:00,1161100,1171200,1159400,1171000,16309200,1173710.0
|
|
1052,03/13/2002,00:00,1166300,1167500,1150000,1159000,16205200,1165170.0
|
|
1053,03/14/2002,00:00,1160400,1164300,1156300,1158600,10434100,1155680.0
|
|
1054,03/15/2002,00:00,1159700,1169500,1062200,1167900,21148600,1158960.0
|
|
1055,03/18/2002,00:00,1171000,1175700,1158500,1167600,16975000,1165450.0
|
|
1056,03/19/2002,00:00,1173000,1177400,1168200,1173500,17720100,1176720.0
|
|
1057,03/20/2002,00:00,1165000,1172500,1153900,1154300,16332900,1163480.0
|
|
1058,03/21/2002,00:00,1153000,1159000,1141200,1156000,26674700,1152730.0
|
|
1059,03/22/2002,00:00,1155000,1159400,1147000,1150900,15162300,1145190.0
|
|
1060,03/25/2002,00:00,1150900,1153600,1133800,1134300,16756100,1129260.0
|
|
1061,03/26/2002,00:00,1135200,1150200,1134700,1140800,19121200,1132650.0
|
|
1062,03/27/2002,00:00,1140300,1150100,1130000,1146700,18290300,1137130.0
|
|
1063,03/28/2002,00:00,1149700,1157700,1146800,1149100,16005200,1147000.0
|
|
1064,04/01/2002,00:00,1142300,1151000,1129600,1148300,14408500,1154730.0
|
|
1065,04/02/2002,00:00,1139800,1441200,1137700,1139300,14373500,1144420.0
|
|
1066,04/03/2002,00:00,1140100,1162000,1121500,1127400,24583000,1127640.0
|
|
1067,04/04/2002,00:00,1126000,1155300,1122300,1128900,22450100,1120210.0
|
|
1068,04/05/2002,00:00,1131900,1136700,1121800,1125300,19653800,1116920.0
|
|
1069,04/08/2002,00:00,1113200,1128800,1112300,1128100,15283800,1122450.0
|
|
1070,04/09/2002,00:00,1131900,1131900,1119300,1120500,13036600,1121660.0
|
|
1071,04/10/2002,00:00,1121000,1135400,1120900,1133500,17406700,1128580.0
|
|
1072,04/11/2002,00:00,1128900,1130500,1105000,1107200,24076100,1113680.0
|
|
1073,04/12/2002,00:00,1110300,1119700,1105700,1113300,14083200,1107650.0
|
|
1074,04/15/2002,00:00,1116200,1119700,1102000,1106300,16132400,1101580.0
|
|
1075,04/16/2002,00:00,1117000,1133200,1116700,1131200,13535800,1116650.0
|
|
1076,04/17/2002,00:00,1133900,1136700,1126000,1130500,12254200,1137050.0
|
|
1077,04/18/2002,00:00,1129000,1134600,1111500,1127600,24116800,1137620.0
|
|
1078,04/19/2002,00:00,1132000,1132400,1125600,1128500,10213300,1137060.0
|
|
1079,04/22/2002,00:00,1123800,1126100,1108400,1111400,13095800,1113360.0
|
|
1080,04/23/2002,00:00,1110900,1119000,1101700,1103800,15862500,1099480.0
|
|
1081,04/24/2002,00:00,1105600,1112400,1095100,1095900,17114100,1087010.0
|
|
1082,04/25/2002,00:00,1092100,1104300,1087200,1094300,25129800,1081610.0
|
|
1083,04/26/2002,00:00,1097900,1100100,1079000,1079500,17209600,1074990.0
|
|
1084,04/29/2002,00:00,1079300,1082600,1066300,1069200,16865400,1062860.0
|
|
1085,04/30/2002,00:00,1070200,1087500,1066400,1079800,18604700,1066550.0
|
|
1086,05/01/2002,00:00,1079700,1092500,1068000,1089600,23395700,1079750.0
|
|
1087,05/02/2002,00:00,1091000,1099100,1082000,1087700,14990800,1092200.0
|
|
1088,05/03/2002,00:00,1086000,1089500,1072000,1076700,17107800,1087470.0
|
|
1089,05/06/2002,00:00,1076500,1089000,1055100,1056200,20615700,1059970.0
|
|
1090,05/07/2002,00:00,1061100,1063200,1050000,1052300,20654000,1040670.0
|
|
1091,05/08/2002,00:00,1070500,1093600,1067900,1091600,26506300,1067920.0
|
|
1092,05/09/2002,00:00,1086500,1091000,1075800,1076500,15747600,1081160.0
|
|
1093,05/10/2002,00:00,1079700,1080500,1057200,1059800,17174700,1076700.0
|
|
1094,05/13/2002,00:00,1062200,1079500,1057800,1078200,13380700,1077680.0
|
|
1095,05/14/2002,00:00,1096200,1102600,1090000,1100900,18675600,1087490.0
|
|
1096,05/15/2002,00:00,1095000,1109100,1092900,1095500,27642300,1105910.0
|
|
1097,05/16/2002,00:00,1097000,1104300,1093300,1103500,18318500,1118990.0
|
|
1098,05/17/2002,00:00,1106600,1111700,1101000,1111100,26024300,1118360.0
|
|
1099,05/20/2002,00:00,1106400,1106900,1094900,1096400,12980900,1103460.0
|
|
1100,05/21/2002,00:00,1101100,1104900,1082900,1084800,15775700,1089710.0
|
|
1101,05/22/2002,00:00,1082200,1091200,1080000,1090500,14899600,1081570.0
|
|
1102,05/23/2002,00:00,1092600,1102400,1084800,1101600,12756400,1089410.0
|
|
1103,05/24/2002,00:00,1099800,1102100,1086600,1088500,10518500,1092660.0
|
|
1104,05/28/2002,00:00,1090500,1099400,1074500,1079000,22840100,1084800.0
|
|
1105,05/29/2002,00:00,1076300,1080200,1072500,1072500,13926300,1068840.0
|
|
1106,05/30/2002,00:00,1065500,1075100,1059000,1070100,18078000,1058640.0
|
|
1107,05/31/2002,00:00,1074000,1085600,1070800,1072300,17164100,1064090.0
|
|
1108,06/03/2002,00:00,1070900,1088800,1042500,1043000,25052400,1045720.0
|
|
1109,06/04/2002,00:00,1041500,1052000,1032800,1044100,25161300,1035230.0
|
|
1110,06/05/2002,00:00,1049500,1056200,1043500,1055000,18265200,1039380.0
|
|
1111,06/06/2002,00:00,1055400,1246700,1031500,1034200,19173400,1030460.0
|
|
1112,06/07/2002,00:00,1017900,1039200,1017200,1032600,21968400,1032570.0
|
|
1113,06/10/2002,00:00,1032400,1044600,1030200,1035600,18162400,1028480.0
|
|
1114,06/11/2002,00:00,1041300,1045400,1017600,1018900,20164600,1014020.0
|
|
1115,06/12/2002,00:00,1017100,1029700,1007800,1026400,28666100,1020750.0
|
|
1116,06/13/2002,00:00,1021300,1030000,1013400,1015000,20605000,1012380.0
|
|
1117,06/14/2002,00:00,1003100,1015600,985000,1012900,36963600,1006970.0
|
|
1118,06/17/2002,00:00,1019200,1042900,1004700,1041900,16406300,1032770.0
|
|
1119,06/18/2002,00:00,1037400,1047400,1029200,1042400,15992500,1045390.0
|
|
1120,06/19/2002,00:00,1035000,1044800,1022600,1025400,19380200,1042610.0
|
|
1121,06/20/2002,00:00,1022700,1030500,1009600,1012000,23810000,1021430.0
|
|
1122,06/21/2002,00:00,1004700,1012000,986900,991900,27083500,983600.0
|
|
1123,06/24/2002,00:00,986100,1006900,972500,996900,35515100,976370.0
|
|
1124,06/25/2002,00:00,1003000,1008900,975400,979000,30054700,968670.0
|
|
1125,06/26/2002,00:00,952000,981500,952000,976200,35590000,965850.0
|
|
1126,06/27/2002,00:00,985000,994500,965700,994500,31061400,983050.0
|
|
1127,06/28/2002,00:00,992400,1005000,990200,992500,20632900,989830.0
|
|
1128,07/01/2002,00:00,991900,1015000,969500,970800,18535000,982570.0
|
|
1129,07/02/2002,00:00,968700,980800,947700,950200,33423400,954130.0
|
|
1130,07/03/2002,00:00,946200,958400,937300,956900,30051200,937730.0
|
|
1131,07/05/2002,00:00,967800,995500,966700,993000,19291300,968810.0
|
|
1132,07/08/2002,00:00,989800,997000,975600,980300,18365500,988780.0
|
|
1133,07/09/2002,00:00,977300,983400,950100,956100,26169900,977860.0
|
|
1134,07/10/2002,00:00,960000,960700,922000,922900,47057800,930370.0
|
|
1135,07/11/2002,00:00,917600,933500,900600,931500,55775500,902640.0
|
|
1136,07/12/2002,00:00,933300,938900,915200,924600,35065500,902280.0
|
|
1137,07/15/2002,00:00,916400,1016000,878900,921000,75907900,910670.0
|
|
1138,07/16/2002,00:00,911300,923800,898700,905800,50090100,907750.0
|
|
1139,07/17/2002,00:00,924600,933000,897500,910000,45753500,900040.0
|
|
1140,07/18/2002,00:00,907000,911000,882400,883300,28861700,880860.0
|
|
1141,07/19/2002,00:00,867700,884000,843000,848000,64420100,843070.0
|
|
1142,07/22/2002,00:00,841100,859100,814500,822100,73962000,805020.0
|
|
1143,07/23/2002,00:00,825500,832400,788500,800000,65162600,768320.0
|
|
1144,07/24/2002,00:00,781400,849400,776800,847500,98931400,804300.0
|
|
1145,07/25/2002,00:00,842800,858500,816000,842000,85709600,835940.0
|
|
1146,07/26/2002,00:00,846500,856900,838000,856000,38022600,866460.0
|
|
1147,07/29/2002,00:00,875100,903400,845400,902300,49081500,913490.0
|
|
1148,07/30/2002,00:00,893200,914000,887000,907000,45504900,924750.0
|
|
1149,07/31/2002,00:00,905000,914500,889300,913800,44683000,942600.0
|
|
1150,08/01/2002,00:00,908800,913500,884600,886400,59773800,914790.0
|
|
1151,08/02/2002,00:00,885000,889200,852900,866600,49173500,867620.0
|
|
1152,08/05/2002,00:00,865000,869300,836000,837300,44063900,826240.0
|
|
1153,08/06/2002,00:00,852300,879000,848800,864000,58414400,829010.0
|
|
1154,08/07/2002,00:00,878800,885000,857700,881500,39145700,863440.0
|
|
1155,08/08/2002,00:00,884200,911000,878000,909800,45784100,911020.0
|
|
1156,08/09/2002,00:00,901000,919400,893500,912600,40215000,939960.0
|
|
1157,08/12/2002,00:00,900000,912700,895500,907000,25204200,930110.0
|
|
1158,08/13/2002,00:00,901500,916600,886700,887500,46577700,902440.0
|
|
1159,08/14/2002,00:00,890200,926300,880100,924100,52910500,909250.0
|
|
1160,08/15/2002,00:00,928500,939900,903000,934000,43290900,931010.0
|
|
1161,08/16/2002,00:00,928200,940800,920000,932200,35341900,946030.0
|
|
1162,08/19/2002,00:00,934600,957500,931000,955200,31944500,969650.0
|
|
1163,08/20/2002,00:00,948200,958000,936200,942700,29017300,955160.0
|
|
1164,08/21/2002,00:00,950600,957500,931000,955000,39314900,959570.0
|
|
1165,08/22/2002,00:00,954900,975000,950700,967600,36382900,971720.0
|
|
1166,08/23/2002,00:00,960200,961500,922500,945200,26890400,954610.0
|
|
1167,08/26/2002,00:00,949100,956400,935000,952800,31061600,955780.0
|
|
1168,08/27/2002,00:00,957000,962500,935100,939000,33956800,937880.0
|
|
1169,08/28/2002,00:00,932900,951500,918000,923000,38884800,916900.0
|
|
1170,08/29/2002,00:00,912700,930600,908100,923000,43642300,914340.0
|
|
1171,08/30/2002,00:00,916900,933900,914000,921000,28912000,907880.0
|
|
1172,09/03/2002,00:00,907400,913500,881500,882100,47441000,882880.0
|
|
1173,09/04/2002,00:00,886200,902500,880600,897500,48415200,881750.0
|
|
1174,09/05/2002,00:00,884900,894300,875000,884700,48908200,871630.0
|
|
1175,09/06/2002,00:00,897500,913700,893500,898600,34957300,884120.0
|
|
1176,09/09/2002,00:00,891000,920200,882700,908000,32916400,910050.0
|
|
1177,09/10/2002,00:00,911400,916100,905600,915500,36657700,918650.0
|
|
1178,09/11/2002,00:00,924700,937000,909200,915000,24306100,927610.0
|
|
1179,09/12/2002,00:00,907500,908400,889900,892600,48311100,904440.0
|
|
1180,09/13/2002,00:00,887000,899000,882500,895400,42509400,890870.0
|
|
1181,09/16/2002,00:00,893200,898300,884700,897300,24897000,886360.0
|
|
1182,09/17/2002,00:00,908900,911900,877500,879700,44418100,876230.0
|
|
1183,09/18/2002,00:00,870200,885000,861000,874900,49351800,872650.0
|
|
1184,09/19/2002,00:00,860000,868000,847800,848500,44725900,844300.0
|
|
1185,09/20/2002,00:00,849200,852000,840500,846600,43886200,829620.0
|
|
1186,09/23/2002,00:00,836500,840700,826900,835900,44616900,822350.0
|
|
1187,09/24/2002,00:00,824400,836500,818500,821500,64501200,809660.0
|
|
1188,09/25/2002,00:00,833700,847700,820400,841100,56135500,826750.0
|
|
1189,09/26/2002,00:00,850200,859800,844500,858700,52674900,849580.0
|
|
1190,09/27/2002,00:00,850000,857000,828000,828500,58450400,843860.0
|
|
1191,09/30/2002,00:00,820000,828000,800100,816000,69973300,826080.0
|
|
1192,10/01/2002,00:00,824400,851000,810900,850000,60049200,831390.0
|
|
1193,10/02/2002,00:00,846900,855300,825800,830500,54398600,826270.0
|
|
1194,10/03/2002,00:00,831400,848400,819500,820500,54268700,828650.0
|
|
1195,10/04/2002,00:00,828000,829200,795800,803900,65678900,808070.0
|
|
1196,10/07/2002,00:00,800700,812000,785500,788200,49064700,773560.0
|
|
1197,10/08/2002,00:00,798100,813100,782000,801100,73542900,781510.0
|
|
1198,10/09/2002,00:00,790900,798500,777800,780000,78213900,773600.0
|
|
1199,10/10/2002,00:00,779400,810700,770700,806600,72425800,795120.0
|
|
1200,10/11/2002,00:00,821000,847300,801800,839000,74412000,835110.0
|
|
1201,10/14/2002,00:00,832000,848500,830300,844700,38471500,858140.0
|
|
1202,10/15/2002,00:00,869900,897500,868600,884200,68613100,904850.0
|
|
1203,10/16/2002,00:00,874200,882600,859200,863700,57091900,895460.0
|
|
1204,10/17/2002,00:00,888700,900300,878500,881800,55143700,894060.0
|
|
1205,10/18/2002,00:00,871500,891100,869300,886500,45093200,896540.0
|
|
1206,10/21/2002,00:00,881200,905000,875700,902900,42064100,901880.0
|
|
1207,10/22/2002,00:00,890500,900100,885200,893200,38383100,909650.0
|
|
1208,10/23/2002,00:00,887700,899900,866500,899700,52322200,905570.0
|
|
1209,10/24/2002,00:00,907000,909000,881000,885800,51738000,892240.0
|
|
1210,10/25/2002,00:00,882200,901600,879400,900400,38908200,892680.0
|
|
1211,10/28/2002,00:00,911500,912900,888300,894200,38074900,895470.0
|
|
1212,10/29/2002,00:00,890800,899200,870000,886000,57023000,887520.0
|
|
1213,10/30/2002,00:00,886800,899600,882300,894500,38636800,893080.0
|
|
1214,10/31/2002,00:00,896600,903000,881900,888600,35755600,885750.0
|
|
1215,11/01/2002,00:00,883500,908200,880500,905300,48012400,901160.0
|
|
1216,11/04/2002,00:00,918000,929400,909000,911500,44177600,915720.0
|
|
1217,11/05/2002,00:00,908400,920700,908400,919700,30931400,925910.0
|
|
1218,11/06/2002,00:00,924800,930700,900400,927700,63379600,938340.0
|
|
1219,11/07/2002,00:00,920000,922200,902200,905700,45962500,919080.0
|
|
1220,11/08/2002,00:00,905300,915700,895200,898700,36903700,900780.0
|
|
1221,11/11/2002,00:00,895200,900300,878000,880500,31852200,874240.0
|
|
1222,11/12/2002,00:00,886600,899100,883600,887500,36401700,868340.0
|
|
1223,11/13/2002,00:00,883200,899000,874500,886800,60231700,877140.0
|
|
1224,11/14/2002,00:00,900700,910000,891900,908700,28761400,900330.0
|
|
1225,11/15/2002,00:00,900000,915500,899100,913800,33334000,921800.0
|
|
1226,11/18/2002,00:00,921500,926100,903500,905000,25907100,918960.0
|
|
1227,11/19/2002,00:00,900200,911000,897600,902300,30986600,911510.0
|
|
1228,11/20/2002,00:00,899800,920700,897400,919400,34245800,912810.0
|
|
1229,11/21/2002,00:00,926000,965800,924300,939000,54281600,935340.0
|
|
1230,11/22/2002,00:00,934800,942700,930000,936200,39499700,950110.0
|
|
1231,11/25/2002,00:00,934300,942600,927700,938000,32286500,953440.0
|
|
1232,11/26/2002,00:00,930700,934500,916200,918500,39862600,929380.0
|
|
1233,11/27/2002,00:00,925200,946500,915700,943500,33837800,932430.0
|
|
1234,11/29/2002,00:00,948000,948000,937100,939800,20285500,939010.0
|
|
1235,12/02/2002,00:00,954700,960500,932200,938900,42283000,942670.0
|
|
1236,12/03/2002,00:00,932500,934000,923500,925500,31785300,936060.0
|
|
1237,12/04/2002,00:00,918100,931400,914300,923700,63588800,918110.0
|
|
1238,12/05/2002,00:00,927000,929500,911000,911600,34786300,906420.0
|
|
1239,12/06/2002,00:00,901200,921700,899800,918100,47964000,906910.0
|
|
1240,12/09/2002,00:00,910700,914600,896200,896900,33704600,896320.0
|
|
1241,12/10/2002,00:00,900200,911000,897600,909200,31434700,898790.0
|
|
1242,12/11/2002,00:00,904200,916200,901600,910400,35787600,905850.0
|
|
1243,12/12/2002,00:00,912000,914900,902000,907500,33138900,906110.0
|
|
1244,12/13/2002,00:00,899100,910000,893600,895000,34552900,902150.0
|
|
1245,12/16/2002,00:00,898200,916800,896600,916800,34515200,907720.0
|
|
1246,12/17/2002,00:00,913700,917400,907400,909300,31189300,909930.0
|
|
1247,12/18/2002,00:00,903400,909000,846600,896400,33084000,902630.0
|
|
1248,12/19/2002,00:00,893500,907000,886000,890800,37939400,893020.0
|
|
1249,12/20/2002,00:00,892000,900200,891000,896900,27739500,884550.0
|
|
1250,12/23/2002,00:00,895900,906000,893100,899300,20291700,892690.0
|
|
1251,12/24/2002,00:00,896100,900000,892500,893300,11260600,896030.0
|
|
1252,12/26/2002,00:00,897700,906100,888400,890300,16532700,892740.0
|
|
1253,12/27/2002,00:00,889600,899800,875200,876800,21248800,876560.0
|
|
1254,12/30/2002,00:00,878000,884700,872200,880900,27752900,872130.0
|
|
1255,12/31/2002,00:00,879900,884300,870800,881800,29418400,874900.0
|
|
1256,01/02/2003,00:00,888500,911900,885400,911300,40792000,902320.0
|
|
1257,01/03/2003,00:00,909100,913900,896800,911300,29192500,922240.0
|
|
1258,01/06/2003,00:00,912400,937000,910900,931300,37793700,942410.0
|
|
1259,01/07/2003,00:00,929000,933700,922000,925600,37236200,944540.0
|
|
1260,01/08/2003,00:00,922000,924000,910500,912000,36077300,923010.0
|
|
1261,01/09/2003,00:00,918200,931800,910900,930000,31914000,927470.0
|
|
1262,01/10/2003,00:00,919500,936400,918000,929700,39609900,926080.0
|
|
1263,01/13/2003,00:00,935500,938600,924400,928800,29576600,932450.0
|
|
1264,01/14/2003,00:00,926900,938300,922000,934400,21777100,940060.0
|
|
1265,01/15/2003,00:00,935400,935700,915100,921200,32379000,924950.0
|
|
1266,01/16/2003,00:00,925000,933300,914600,918300,40043700,917360.0
|
|
1267,01/17/2003,00:00,909900,923000,901500,904800,34847000,902270.0
|
|
1268,01/21/2003,00:00,908700,909200,878800,890300,37621400,882420.0
|
|
1269,01/22/2003,00:00,887700,900000,880100,880400,40523500,870120.0
|
|
1270,01/23/2003,00:00,887500,894300,879500,890600,42524800,872940.0
|
|
1271,01/24/2003,00:00,885900,887600,861700,863300,61025800,861070.0
|
|
1272,01/27/2003,00:00,857000,869400,845000,850300,57425600,845850.0
|
|
1273,01/28/2003,00:00,856900,878500,846500,861200,44568500,845550.0
|
|
1274,01/29/2003,00:00,854500,871800,847700,867800,48968100,852330.0
|
|
1275,01/30/2003,00:00,867900,868800,846300,848000,46355700,854190.0
|
|
1276,01/31/2003,00:00,841500,862200,841500,858400,50426300,858040.0
|
|
1277,02/03/2003,00:00,861000,886900,858900,862700,37270000,857700.0
|
|
1278,02/04/2003,00:00,853100,854400,843000,851400,39714400,852230.0
|
|
1279,02/05/2003,00:00,857500,865400,844200,846400,51490200,850320.0
|
|
1280,02/06/2003,00:00,843900,852200,836500,841700,52470600,837210.0
|
|
1281,02/07/2003,00:00,849100,849900,829700,832900,40984200,826230.0
|
|
1282,02/10/2003,00:00,834700,841300,826500,839400,43562000,831110.0
|
|
1283,02/11/2003,00:00,843700,848800,828300,832100,45084300,829230.0
|
|
1284,02/12/2003,00:00,831600,836200,822200,822200,35247100,821720.0
|
|
1285,02/13/2003,00:00,821500,829500,810000,821000,47069400,817220.0
|
|
1286,02/14/2003,00:00,823700,839100,818300,838800,57097600,827010.0
|
|
1287,02/18/2003,00:00,845300,857700,844900,855500,36249100,852940.0
|
|
1288,02/19/2003,00:00,853200,854700,839000,849300,29998000,863970.0
|
|
1289,02/20/2003,00:00,852200,854200,805000,840900,27850500,856190.0
|
|
1290,02/21/2003,00:00,843800,857400,834600,853400,63271800,851960.0
|
|
1291,02/24/2003,00:00,849300,855100,835900,836300,29643900,836790.0
|
|
1292,02/25/2003,00:00,829500,844900,822200,843200,53471300,839580.0
|
|
1293,02/26/2003,00:00,840200,845300,830800,831900,37153800,832680.0
|
|
1294,02/27/2003,00:00,837000,855000,829900,841700,48562900,832960.0
|
|
1295,02/28/2003,00:00,844700,852300,834500,846200,41091800,845350.0
|
|
1296,03/03/2003,00:00,852600,857800,837200,839300,41103000,842410.0
|
|
1297,03/04/2003,00:00,839500,840100,826500,827300,29689500,833800.0
|
|
1298,03/05/2003,00:00,826100,835400,823600,835000,41109200,828210.0
|
|
1299,03/06/2003,00:00,828600,835200,824700,827000,40633100,822150.0
|
|
1300,03/07/2003,00:00,816400,840700,814300,833700,61733800,829010.0
|
|
1301,03/10/2003,00:00,826300,828600,811000,812300,38552200,817670.0
|
|
1302,03/11/2003,00:00,814900,820800,805200,805500,47065100,800590.0
|
|
1303,03/12/2003,00:00,804100,810100,793800,809700,65050000,798800.0
|
|
1304,03/13/2003,00:00,821900,838300,815300,837800,68351300,821480.0
|
|
1305,03/14/2003,00:00,841900,847700,833500,839000,62069400,846570.0
|
|
1306,03/17/2003,00:00,834600,869500,832200,868300,79922400,878530.0
|
|
1307,03/18/2003,00:00,871500,873200,861000,871900,48600400,891810.0
|
|
1308,03/19/2003,00:00,873100,881600,866800,879900,46060100,894510.0
|
|
1309,03/20/2003,00:00,873200,885900,863500,881300,66050700,896940.0
|
|
1310,03/21/2003,00:00,887900,898800,877900,897400,65617700,900040.0
|
|
1311,03/24/2003,00:00,879900,881400,855800,865800,66185400,880850.0
|
|
1312,03/25/2003,00:00,867400,886700,855900,876700,59039700,873650.0
|
|
1313,03/26/2003,00:00,875600,878500,862300,872000,44220500,866850.0
|
|
1314,03/27/2003,00:00,864300,885000,859900,871000,51967900,862600.0
|
|
1315,03/28/2003,00:00,864700,872800,862500,865900,31216600,868630.0
|
|
1316,03/31/2003,00:00,853500,869600,844000,849800,55166100,849110.0
|
|
1317,04/01/2003,00:00,852600,868500,849100,860700,52487500,850740.0
|
|
1318,04/02/2003,00:00,875600,887700,870500,883900,45771800,872440.0
|
|
1319,04/03/2003,00:00,888400,889900,878000,878800,46588000,885790.0
|
|
1320,04/04/2003,00:00,884300,885900,875700,881200,34027100,895150.0
|
|
1321,04/07/2003,00:00,903400,909200,881900,882000,65803200,889290.0
|
|
1322,04/08/2003,00:00,883000,888900,862000,881100,37497500,880680.0
|
|
1323,04/09/2003,00:00,883600,898100,867700,868600,54266200,872190.0
|
|
1324,04/10/2003,00:00,870700,889000,857100,874500,36457100,869440.0
|
|
1325,04/11/2003,00:00,881900,887100,868600,871700,44797600,867420.0
|
|
1326,04/14/2003,00:00,874700,888700,864600,888500,33088500,882250.0
|
|
1327,04/15/2003,00:00,888600,894700,883900,894200,41537300,899060.0
|
|
1328,04/16/2003,00:00,899100,900700,880300,882300,49914000,893670.0
|
|
1329,04/17/2003,00:00,883500,897200,872900,896600,35530800,899740.0
|
|
1330,04/21/2003,00:00,898600,901600,890600,895000,30947000,895940.0
|
|
1331,04/22/2003,00:00,891000,915600,888900,915100,55045400,912990.0
|
|
1332,04/23/2003,00:00,916000,931100,912400,922000,42098700,931570.0
|
|
1333,04/24/2003,00:00,915300,920800,901800,914200,48770700,927240.0
|
|
1334,04/25/2003,00:00,913000,914700,900200,901500,42082300,913190.0
|
|
1335,04/28/2003,00:00,904400,921900,901700,918700,44105500,910310.0
|
|
1336,04/29/2003,00:00,921400,936600,914000,921500,47893600,916630.0
|
|
1337,04/30/2003,00:00,919300,925700,913200,918500,43007600,923460.0
|
|
1338,05/01/2003,00:00,919200,927300,905000,919200,47446800,926440.0
|
|
1339,05/02/2003,00:00,915600,934700,909000,933000,46777300,930070.0
|
|
1340,05/05/2003,00:00,934700,939700,920500,929500,34390100,933490.0
|
|
1341,05/06/2003,00:00,931000,944200,920500,937900,42445700,942350.0
|
|
1342,05/07/2003,00:00,934200,941400,924000,933300,39303700,940510.0
|
|
1343,05/08/2003,00:00,925200,933800,922100,923400,39041600,926800.0
|
|
1344,05/09/2003,00:00,928300,938000,922000,937200,32040000,932530.0
|
|
1345,05/12/2003,00:00,935000,963000,922400,949000,33488000,943990.0
|
|
1346,05/13/2003,00:00,945300,959700,916000,946400,36510100,953400.0
|
|
1347,05/14/2003,00:00,951000,952400,922400,943600,31475800,954800.0
|
|
1348,05/15/2003,00:00,948900,953300,942500,951300,43037600,952340.0
|
|
1349,05/16/2003,00:00,948900,954500,940500,948600,35295200,949010.0
|
|
1350,05/19/2003,00:00,942000,949200,920800,925100,43984300,931720.0
|
|
1351,05/20/2003,00:00,928200,942100,916000,924500,52587100,919300.0
|
|
1352,05/21/2003,00:00,921100,929200,919100,927800,43595100,914130.0
|
|
1353,05/22/2003,00:00,929500,940500,921400,936800,37055000,926290.0
|
|
1354,05/23/2003,00:00,935300,953600,928600,937200,25718600,941230.0
|
|
1355,05/27/2003,00:00,933000,958400,931800,956200,40479600,958340.0
|
|
1356,05/28/2003,00:00,958500,977300,949800,958300,35069300,967380.0
|
|
1357,05/29/2003,00:00,958800,968200,923200,953700,49556400,964910.0
|
|
1358,05/30/2003,00:00,959000,970900,951700,969300,46174600,973450.0
|
|
1359,06/02/2003,00:00,975300,988400,960800,971700,47403200,974440.0
|
|
1360,06/03/2003,00:00,971500,979000,968500,977100,31344400,982700.0
|
|
1361,06/04/2003,00:00,976600,993500,947200,991400,46824600,997600.0
|
|
1362,06/05/2003,00:00,985800,995900,981400,995600,42870100,1002710.0
|
|
1363,06/06/2003,00:00,1004400,1014000,991300,992200,55486600,1003450.0
|
|
1364,06/09/2003,00:00,987800,999200,977700,981100,36095100,990120.0
|
|
1365,06/10/2003,00:00,984600,998300,977200,990400,27750200,985190.0
|
|
1366,06/11/2003,00:00,991600,1011900,982800,1003300,35323300,996600.0
|
|
1367,06/12/2003,00:00,1007500,1014000,996200,1005200,34887000,1008900.0
|
|
1368,06/13/2003,00:00,1006000,1007500,989500,994400,43904700,1007300.0
|
|
1369,06/16/2003,00:00,999600,1016600,998000,1016600,34397800,1015030.0
|
|
1370,06/17/2003,00:00,1020500,1021800,1007300,1016800,34970300,1018780.0
|
|
1371,06/18/2003,00:00,1012900,1021400,1010000,1015400,33837000,1022520.0
|
|
1372,06/19/2003,00:00,1016400,1017300,998400,1000200,41701500,1011800.0
|
|
1373,06/20/2003,00:00,1003900,1005000,995000,997500,36384800,992860.0
|
|
1374,06/23/2003,00:00,994500,996600,979200,983600,33254600,977410.0
|
|
1375,06/24/2003,00:00,982200,990900,980200,986500,35363600,974320.0
|
|
1376,06/25/2003,00:00,985300,995900,976700,978000,43741400,972540.0
|
|
1377,06/26/2003,00:00,977800,990000,969600,988900,30562500,980060.0
|
|
1378,06/27/2003,00:00,987500,991900,976600,978600,49177600,980840.0
|
|
1379,06/30/2003,00:00,982200,989300,967200,976900,29156600,976200.0
|
|
1380,07/01/2003,00:00,972500,988500,964300,985600,48168800,982560.0
|
|
1381,07/02/2003,00:00,987700,996800,985700,996300,32277800,991800.0
|
|
1382,07/03/2003,00:00,990700,998500,979000,988000,31558400,996540.0
|
|
1383,07/07/2003,00:00,996500,1009000,996100,1007500,26522100,1009940.0
|
|
1384,07/08/2003,00:00,1005000,1012900,1001700,1010200,26654100,1015640.0
|
|
1385,07/09/2003,00:00,1009200,1014000,1000300,1005500,32218300,1013680.0
|
|
1386,07/10/2003,00:00,998400,1007700,986300,992100,49644400,1002520.0
|
|
1387,07/11/2003,00:00,993900,1004500,993900,1001400,32413800,994250.0
|
|
1388,07/14/2003,00:00,1012000,1019000,996100,1007200,40162200,1000250.0
|
|
1389,07/15/2003,00:00,1013800,1019100,999500,1003800,38640700,1005510.0
|
|
1390,07/16/2003,00:00,1008100,1008700,977600,997600,36831600,1004440.0
|
|
1391,07/17/2003,00:00,991500,999800,981600,985100,46981700,986360.0
|
|
1392,07/18/2003,00:00,990200,999800,984600,995800,33310400,985450.0
|
|
1393,07/21/2003,00:00,994500,994900,978500,982400,32513000,979560.0
|
|
1394,07/22/2003,00:00,986900,999100,979100,991200,47511800,985770.0
|
|
1395,07/23/2003,00:00,992100,998300,982800,992300,36864600,992300.0
|
|
1396,07/24/2003,00:00,999900,1003400,983700,985000,37033900,985830.0
|
|
1397,07/25/2003,00:00,986600,1002900,980400,1002300,39276800,1000720.0
|
|
1398,07/28/2003,00:00,1003700,1009800,996700,1000400,33516100,1002760.0
|
|
1399,07/29/2003,00:00,1001400,1003000,986800,993200,52108100,999800.0
|
|
1400,07/30/2003,00:00,996000,997900,989300,991100,27288900,995330.0
|
|
1401,07/31/2003,00:00,999800,1009400,989000,994100,51122000,988510.0
|
|
1402,08/01/2003,00:00,991900,996800,982400,983800,47944800,982830.0
|
|
1403,08/04/2003,00:00,983100,997100,970000,987200,54147600,984090.0
|
|
1404,08/05/2003,00:00,984100,988500,968400,968500,51537800,969310.0
|
|
1405,08/06/2003,00:00,967100,980600,964200,971000,48456400,962470.0
|
|
1406,08/07/2003,00:00,971700,979800,966700,978800,40462700,970000.0
|
|
1407,08/08/2003,00:00,983200,985500,977600,982200,25756900,977630.0
|
|
1408,08/11/2003,00:00,982600,996900,978400,985100,36860500,990440.0
|
|
1409,08/12/2003,00:00,987100,995600,984200,995400,29867800,999030.0
|
|
1410,08/13/2003,00:00,998200,998500,985300,988900,34206500,996100.0
|
|
1411,08/14/2003,00:00,991000,997500,985100,995400,30134100,998460.0
|
|
1412,08/15/2003,00:00,993600,997900,991200,995400,11731800,998220.0
|
|
1413,08/18/2003,00:00,999300,1007800,997400,1005000,21228600,1003730.0
|
|
1414,08/19/2003,00:00,1006900,1009400,996000,1008200,36117200,1013040.0
|
|
1415,08/20/2003,00:00,1002900,1008900,1001600,1005000,19140800,1011400.0
|
|
1416,08/21/2003,00:00,1010500,1044500,1002000,1009100,44924100,1012760.0
|
|
1417,08/22/2003,00:00,1017500,1020000,997400,997700,49593900,1000890.0
|
|
1418,08/25/2003,00:00,997300,1016300,992800,998200,22212200,995450.0
|
|
1419,08/26/2003,00:00,995000,1004600,988300,1001800,43123200,997170.0
|
|
1420,08/27/2003,00:00,1000500,1003600,995700,1002400,17611500,999050.0
|
|
1421,08/28/2003,00:00,1004000,1010000,996600,1008500,25828500,1009460.0
|
|
1422,08/29/2003,00:00,1006100,1014600,1000000,1014000,23586600,1016470.0
|
|
1423,09/02/2003,00:00,1016400,1028800,1002800,1027700,46298000,1029900.0
|
|
1424,09/03/2003,00:00,1030300,1037000,1012500,1031900,40191200,1040360.0
|
|
1425,09/04/2003,00:00,1031000,1035500,1004300,1034300,26062300,1044130.0
|
|
1426,09/05/2003,00:00,1029400,1205200,1015300,1026700,29648500,1036520.0
|
|
1427,09/08/2003,00:00,1030400,1038800,1027300,1038000,32461700,1036340.0
|
|
1428,09/09/2003,00:00,1033700,1034600,1026800,1029300,34210600,1031590.0
|
|
1429,09/10/2003,00:00,1025400,1036000,1015500,1016900,42588100,1019380.0
|
|
1430,09/11/2003,00:00,1021000,1028500,1014200,1022500,34663300,1017830.0
|
|
1431,09/12/2003,00:00,1019100,1026400,1004600,1025200,40924400,1016660.0
|
|
1432,09/15/2003,00:00,1025200,1026300,1010800,1021200,20062100,1020650.0
|
|
1433,09/16/2003,00:00,1022300,1036400,1021700,1035500,35237000,1035030.0
|
|
1434,09/17/2003,00:00,1034800,1037900,1025800,1032200,30704300,1036230.0
|
|
1435,09/18/2003,00:00,1034000,1055000,1031700,1045900,29197800,1047720.0
|
|
1436,09/19/2003,00:00,1042700,1046000,1034000,1038600,24909700,1048240.0
|
|
1437,09/22/2003,00:00,1028500,1038700,1002900,1024900,33784400,1030980.0
|
|
1438,09/23/2003,00:00,1025900,1032900,1023600,1030900,29146200,1027420.0
|
|
1439,09/24/2003,00:00,1031200,1032200,1010700,1012000,39700500,1007810.0
|
|
1440,09/25/2003,00:00,1014100,1018800,1002700,1005900,47503000,998970.0
|
|
1441,09/26/2003,00:00,1004400,1006600,998400,1000200,39894100,992460.0
|
|
1442,09/29/2003,00:00,1003000,1009900,987500,1008700,34534700,994680.0
|
|
1443,09/30/2003,00:00,1005300,1007600,959100,998600,66541600,997880.0
|
|
1444,10/01/2003,00:00,1002400,1021200,1000100,1020000,61422900,1014660.0
|
|
1445,10/02/2003,00:00,1019300,1028500,1016300,1023200,42650800,1027330.0
|
|
1446,10/03/2003,00:00,1036700,1042800,1023200,1032600,44559600,1038340.0
|
|
1447,10/06/2003,00:00,1034800,1039900,1032000,1037200,21426800,1049260.0
|
|
1448,10/07/2003,00:00,1032600,1042600,1029100,1041900,39712400,1048320.0
|
|
1449,10/08/2003,00:00,1043300,1043900,1026000,1037100,37406500,1045530.0
|
|
1450,10/09/2003,00:00,1048800,1052200,1036500,1041700,43192200,1043530.0
|
|
1451,10/10/2003,00:00,1042700,1044800,1039100,1042000,20895700,1042800.0
|
|
1452,10/13/2003,00:00,1047200,1052900,1017000,1048600,22789900,1047750.0
|
|
1453,10/14/2003,00:00,1048000,1053600,1036700,1052900,34600000,1056010.0
|
|
1454,10/15/2003,00:00,1058600,1058900,1046400,1050200,36984200,1055450.0
|
|
1455,10/16/2003,00:00,1046800,1059800,1046500,1053300,31219000,1056660.0
|
|
1456,10/17/2003,00:00,1054700,1059100,1039800,1042300,32168100,1045800.0
|
|
1457,10/20/2003,00:00,1044500,1048300,1039400,1047800,25177800,1043870.0
|
|
1458,10/21/2003,00:00,1048700,1052800,1043200,1049600,24689900,1046630.0
|
|
1459,10/22/2003,00:00,1040300,1045400,1027000,1034000,31485700,1036010.0
|
|
1460,10/23/2003,00:00,1028900,1039500,1026800,1037400,43512900,1035140.0
|
|
1461,10/24/2003,00:00,1028300,1037600,1021800,1032800,50146300,1027660.0
|
|
1462,10/27/2003,00:00,1037400,1044400,1032700,1034400,30493800,1028160.0
|
|
1463,10/28/2003,00:00,1039800,1050700,1038200,1050200,32172100,1046580.0
|
|
1464,10/29/2003,00:00,1047700,1060800,1037300,1052500,30289100,1055740.0
|
|
1465,10/30/2003,00:00,1057900,1059700,1042400,1050900,36716900,1060450.0
|
|
1466,10/31/2003,00:00,1054000,1057400,1052200,1054200,22457300,1060530.0
|
|
1467,11/03/2003,00:00,1057500,1066100,1042000,1063200,36184684,1062510.0
|
|
1468,11/04/2003,00:00,1059800,1062700,1038400,1057800,30356338,1062590.0
|
|
1469,11/05/2003,00:00,1055200,1059700,1049000,1056300,34379600,1060800.0
|
|
1470,11/06/2003,00:00,1056400,1064000,1051000,1062600,26891500,1061790.0
|
|
1471,11/07/2003,00:00,1066400,1067200,1056500,1058100,30466600,1057980.0
|
|
1472,11/10/2003,00:00,1057300,1067500,1050100,1051800,24000800,1054260.0
|
|
1473,11/11/2003,00:00,1050800,1053400,1048000,1050800,25833400,1049380.0
|
|
1474,11/12/2003,00:00,1052100,1064700,1051600,1063800,26023500,1055950.0
|
|
1475,11/13/2003,00:00,1060100,1065400,1057800,1063500,26263200,1064440.0
|
|
1476,11/14/2003,00:00,1064000,1069500,1025600,1055400,47567700,1063030.0
|
|
1477,11/17/2003,00:00,1049100,1055100,1040400,1048600,43458300,1052580.0
|
|
1478,11/18/2003,00:00,1052400,1054600,1039000,1039100,34193000,1034790.0
|
|
1479,11/19/2003,00:00,1040300,1055300,1039200,1047800,27333500,1036570.0
|
|
1480,11/20/2003,00:00,1040000,1056300,1038000,1039000,48251500,1035900.0
|
|
1481,11/21/2003,00:00,1042400,1049100,1026500,1040400,28252200,1038030.0
|
|
1482,11/24/2003,00:00,1046800,1057700,1046800,1057200,26789400,1053340.0
|
|
1483,11/25/2003,00:00,1057300,1064200,1040600,1060100,37048100,1061740.0
|
|
1484,11/26/2003,00:00,1064200,1064500,1044000,1064000,43671100,1073050.0
|
|
1485,11/28/2003,00:00,1062800,1066600,1062000,1065400,10401800,1074460.0
|
|
1486,12/01/2003,00:00,1068500,1076800,1003500,1075700,34785800,1077170.0
|
|
1487,12/02/2003,00:00,1073800,1077700,1070700,1072700,31161900,1078650.0
|
|
1488,12/03/2003,00:00,1076500,1080800,1070800,1071100,38845700,1076230.0
|
|
1489,12/04/2003,00:00,1071700,1077200,1069400,1076800,34806300,1077800.0
|
|
1490,12/05/2003,00:00,1071500,1078000,1000600,1068100,28144500,1069550.0
|
|
1491,12/08/2003,00:00,1067400,1076400,1066800,1075200,25534900,1073380.0
|
|
1492,12/09/2003,00:00,1079000,1079300,1055200,1066200,41477400,1068060.0
|
|
1493,12/10/2003,00:00,1067700,1069800,1007000,1065400,30425000,1062930.0
|
|
1494,12/11/2003,00:00,1067000,1081000,1066700,1078400,41272400,1073900.0
|
|
1495,12/12/2003,00:00,1079700,1087000,1066500,1081300,32363800,1080620.0
|
|
1496,12/15/2003,00:00,1091700,1094500,1074800,1075200,37584800,1083470.0
|
|
1497,12/16/2003,00:00,1076800,1085000,1002400,1081700,31281800,1085220.0
|
|
1498,12/17/2003,00:00,1080600,1083800,1078000,1083400,22379200,1083120.0
|
|
1499,12/18/2003,00:00,1085500,1097200,1083900,1096000,27293400,1094800.0
|
|
1500,12/19/2003,00:00,1093000,1097000,1085800,1090400,38548300,1098750.0
|
|
1501,12/22/2003,00:00,1087900,1094700,1086500,1094600,26487100,1099060.0
|
|
1502,12/23/2003,00:00,1094800,1099500,1084200,1097900,23343300,1100740.0
|
|
1503,12/24/2003,00:00,1095200,1098800,1094300,1095800,8102900,1097070.0
|
|
1504,12/26/2003,00:00,1097100,1100800,1096300,1096700,8278000,1099220.0
|
|
1505,12/29/2003,00:00,1101000,1111700,1090000,1111500,18474600,1109080.0
|
|
1506,12/30/2003,00:00,1110900,1112700,1101500,1111700,17554100,1115710.0
|
|
1507,12/31/2003,00:00,1112300,1115200,1108400,1111500,28056500,1119360.0
|
|
1508,01/02/2004,00:00,1117400,1199100,1107300,1110000,35070700,1116260.0
|
|
1509,01/05/2004,00:00,1116900,1124500,1111700,1123700,25956100,1120490.0
|
|
1510,01/06/2004,00:00,1121800,1127300,1112300,1126300,18416900,1129060.0
|
|
1511,01/07/2004,00:00,1123900,1129200,1118900,1129000,27474700,1135490.0
|
|
1512,01/08/2004,00:00,1132600,1134100,1121900,1133200,33802100,1139950.0
|
|
1513,01/09/2004,00:00,1128200,1139800,1121900,1125100,40552100,1130370.0
|
|
1514,01/12/2004,00:00,1125500,1131200,1123600,1131100,28825100,1130650.0
|
|
1515,01/13/2004,00:00,1130900,1132300,1111300,1124700,44553600,1125410.0
|
|
1516,01/14/2004,00:00,1127600,1134200,1126700,1133100,25360700,1129260.0
|
|
1517,01/15/2004,00:00,1135700,1140600,1125800,1135300,38120800,1136580.0
|
|
1518,01/16/2004,00:00,1140400,1143100,1130800,1142500,29709700,1143360.0
|
|
1519,01/20/2004,00:00,1145300,1146500,1138200,1142100,27297000,1148800.0
|
|
1520,01/21/2004,00:00,1141300,1153000,1137200,1150600,30519200,1153260.0
|
|
1521,01/22/2004,00:00,1151400,1153800,1145800,1147300,27978800,1153190.0
|
|
1522,01/23/2004,00:00,1150000,1153700,1139500,1143600,29245600,1147440.0
|
|
1523,01/26/2004,00:00,1143900,1159100,1143900,1158000,28336100,1155760.0
|
|
1524,01/27/2004,00:00,1157500,1165000,1147000,1147000,32571800,1150350.0
|
|
1525,01/28/2004,00:00,1149800,1153700,1129400,1132300,48424700,1137660.0
|
|
1526,01/29/2004,00:00,1135600,1138500,1125600,1137500,55569800,1132310.0
|
|
1527,01/30/2004,00:00,1135200,1152900,1130900,1134400,27744000,1124830.0
|
|
1528,02/02/2004,00:00,1137000,1163600,1131200,1138300,37615300,1133310.0
|
|
1529,02/03/2004,00:00,1137400,1149700,1134400,1139500,22680000,1140960.0
|
|
1530,02/04/2004,00:00,1131900,1139400,1127900,1130300,37534600,1133210.0
|
|
1531,02/05/2004,00:00,1131700,1135400,1127800,1132600,34498800,1131540.0
|
|
1532,02/06/2004,00:00,1134200,1146900,1132000,1146600,34866300,1140370.0
|
|
1533,02/09/2004,00:00,1146700,1148700,1142900,1143400,22947000,1145710.0
|
|
1534,02/10/2004,00:00,1142800,1151400,1142600,1149000,26564200,1154840.0
|
|
1535,02/11/2004,00:00,1148500,1163900,1050100,1161900,41979200,1165000.0
|
|
1536,02/12/2004,00:00,1159700,1167400,1146400,1156700,25685800,1163130.0
|
|
1537,02/13/2004,00:00,1158200,1162000,1147500,1151200,42820400,1159430.0
|
|
1538,02/17/2004,00:00,1158500,1164300,1157700,1161400,23040800,1160270.0
|
|
1539,02/18/2004,00:00,1162000,1166000,1153500,1156600,26629100,1155790.0
|
|
1540,02/19/2004,00:00,1163300,1163900,1150000,1152200,45058400,1154540.0
|
|
1541,02/20/2004,00:00,1154500,1155600,1143200,1150000,45242500,1150800.0
|
|
1542,02/23/2004,00:00,1152200,1156100,1141700,1145500,36514400,1141620.0
|
|
1543,02/24/2004,00:00,1142700,1149900,1130300,1144500,44472000,1140490.0
|
|
1544,02/25/2004,00:00,1144600,1150600,1143200,1149100,28553900,1144750.0
|
|
1545,02/26/2004,00:00,1146100,1152900,1143400,1150400,27040800,1149220.0
|
|
1546,02/27/2004,00:00,1151900,1160800,1145500,1150800,36024700,1153010.0
|
|
1547,03/01/2004,00:00,1154300,1163400,1144400,1160700,32675900,1161330.0
|
|
1548,03/02/2004,00:00,1159400,1169700,1151900,1154900,38210300,1159750.0
|
|
1549,03/03/2004,00:00,1152500,1164000,1142500,1157000,30759200,1159950.0
|
|
1550,03/04/2004,00:00,1157200,1161000,1150400,1160500,19519800,1161490.0
|
|
1551,03/05/2004,00:00,1154200,1169500,1150800,1162900,54667200,1162200.0
|
|
1552,03/08/2004,00:00,1163400,1166200,1152200,1152700,35524500,1158050.0
|
|
1553,03/09/2004,00:00,1151000,1166500,1049700,1146600,37870300,1147360.0
|
|
1554,03/10/2004,00:00,1147200,1156200,1114500,1129800,63572300,1127190.0
|
|
1555,03/11/2004,00:00,1123900,1156500,1111500,1113500,82967500,1104590.0
|
|
1556,03/12/2004,00:00,1117300,1127000,1115800,1126900,50845500,1108490.0
|
|
1557,03/15/2004,00:00,1122600,1126900,1109000,1110300,59041900,1102770.0
|
|
1558,03/16/2004,00:00,1117800,1149300,1108400,1117300,56252100,1111100.0
|
|
1559,03/17/2004,00:00,1122000,1132600,1115600,1130000,37263700,1126620.0
|
|
1560,03/18/2004,00:00,1126700,1139400,1119300,1129100,57846900,1129950.0
|
|
1561,03/19/2004,00:00,1124100,1133300,1107000,1112900,42347600,1125020.0
|
|
1562,03/22/2004,00:00,1105400,1105700,1053500,1097400,59212700,1100270.0
|
|
1563,03/23/2004,00:00,1102500,1109300,1093600,1096500,50925500,1083570.0
|
|
1564,03/24/2004,00:00,1096200,1104700,1088500,1094100,51507700,1080080.0
|
|
1565,03/25/2004,00:00,1100800,1113000,1097900,1111100,45819300,1100330.0
|
|
1566,03/26/2004,00:00,1109600,1117900,1108000,1111700,34724000,1115120.0
|
|
1567,03/29/2004,00:00,1116300,1145000,1115800,1124900,42364300,1129980.0
|
|
1568,03/30/2004,00:00,1123000,1130700,1122200,1129700,36690700,1139800.0
|
|
1569,03/31/2004,00:00,1129900,1134000,1116000,1128800,44063000,1137260.0
|
|
1570,04/01/2004,00:00,1130700,1181800,1130500,1134900,43460700,1141090.0
|
|
1571,04/02/2004,00:00,1148100,1155500,1120100,1144400,49027100,1145800.0
|
|
1572,04/05/2004,00:00,1144600,1157900,1144400,1153300,28795500,1157060.0
|
|
1573,04/06/2004,00:00,1148300,1151800,1141000,1150800,25102800,1161160.0
|
|
1574,04/07/2004,00:00,1149400,1149800,1141100,1144900,43731300,1153580.0
|
|
1575,04/08/2004,00:00,1154100,1154100,1137400,1142300,45988200,1143360.0
|
|
1576,04/12/2004,00:00,1145800,1150800,1145000,1148800,22187200,1142770.0
|
|
1577,04/13/2004,00:00,1152600,1153000,1130700,1133100,51934900,1134530.0
|
|
1578,04/14/2004,00:00,1126100,1143200,1125500,1131900,65752200,1129640.0
|
|
1579,04/15/2004,00:00,1134500,1137800,1120300,1131700,59058100,1126130.0
|
|
1580,04/16/2004,00:00,1134300,1140500,1129800,1137200,42013900,1129160.0
|
|
1581,04/19/2004,00:00,1135500,1166300,1132700,1138900,27015500,1139630.0
|
|
1582,04/20/2004,00:00,1141100,1143200,1121100,1121400,46026100,1128080.0
|
|
1583,04/21/2004,00:00,1122000,1129500,1118700,1128100,50401500,1124560.0
|
|
1584,04/22/2004,00:00,1124800,1146700,1122400,1144400,58743900,1135080.0
|
|
1585,04/23/2004,00:00,1144200,1146100,1133400,1144400,28136900,1145640.0
|
|
1586,04/26/2004,00:00,1145000,1149400,1136000,1139100,30358300,1150990.0
|
|
1587,04/27/2004,00:00,1142300,1151200,1125200,1142200,42595100,1146510.0
|
|
1588,04/28/2004,00:00,1138800,1143300,1125000,1125800,48133100,1127360.0
|
|
1589,04/29/2004,00:00,1127200,1135000,1111600,1118400,64784500,1114390.0
|
|
1590,04/30/2004,00:00,1121700,1123800,1111000,1111300,43933900,1103540.0
|
|
1591,05/03/2004,00:00,1113900,1147000,1111400,1121400,32438000,1106990.0
|
|
1592,05/04/2004,00:00,1122500,1132600,1116600,1123600,49564600,1119680.0
|
|
1593,05/05/2004,00:00,1124200,1129600,1121600,1125800,31951000,1128230.0
|
|
1594,05/06/2004,00:00,1120200,1129900,1110000,1118500,55153900,1125760.0
|
|
1595,05/07/2004,00:00,1112200,1125000,1017700,1103000,56597900,1105890.0
|
|
1596,05/10/2004,00:00,1094400,1103000,1083600,1091300,71688500,1086220.0
|
|
1597,05/11/2004,00:00,1094600,1100500,1091700,1100100,45139000,1084160.0
|
|
1598,05/12/2004,00:00,1095900,1103000,1080600,1103000,88509300,1093010.0
|
|
1599,05/13/2004,00:00,1097600,1110800,1094400,1101500,55237300,1102390.0
|
|
1600,05/14/2004,00:00,1099600,1115400,1092700,1100200,50676700,1104980.0
|
|
1601,05/17/2004,00:00,1088900,1098900,1062900,1088500,50323900,1090860.0
|
|
1602,05/18/2004,00:00,1095100,1099400,1093300,1097000,27587700,1090540.0
|
|
1603,05/19/2004,00:00,1105000,1111800,1093000,1094100,52483500,1090860.0
|
|
1604,05/20/2004,00:00,1094500,1098700,1090400,1095200,36316800,1093680.0
|
|
1605,05/21/2004,00:00,1099700,1105500,1003200,1099300,45668000,1100760.0
|
|
1606,05/24/2004,00:00,1105200,1109700,1089800,1100900,38977400,1101200.0
|
|
1607,05/25/2004,00:00,1099200,1119800,1096000,1119200,47273500,1118510.0
|
|
1608,05/26/2004,00:00,1116600,1130000,1109000,1120900,35125400,1128490.0
|
|
1609,05/27/2004,00:00,1125300,1130300,1120600,1127200,42981900,1136240.0
|
|
1610,05/28/2004,00:00,1127400,1129000,1120800,1127100,21270500,1137180.0
|
|
1611,06/01/2004,00:00,1125000,1136300,1118700,1126800,38048600,1130660.0
|
|
1612,06/02/2004,00:00,1130300,1137300,1124600,1131200,35038800,1132700.0
|
|
1613,06/03/2004,00:00,1127900,1131900,1120400,1122500,32395900,1125370.0
|
|
1614,06/04/2004,00:00,1130000,1135800,1126700,1129000,30328600,1127170.0
|
|
1615,06/07/2004,00:00,1134800,1147000,1134200,1146500,29638400,1142360.0
|
|
1616,06/08/2004,00:00,1143700,1149200,1141700,1148500,30447200,1153120.0
|
|
1617,06/09/2004,00:00,1145200,1148600,1129800,1137700,33968300,1151810.0
|
|
1618,06/10/2004,00:00,1140400,1143200,1139300,1143000,19793700,1146700.0
|
|
1619,06/14/2004,00:00,1138400,1138500,1112300,1131900,30710200,1131110.0
|
|
1620,06/15/2004,00:00,1139600,1144500,1135100,1139500,35119400,1132980.0
|
|
1621,06/16/2004,00:00,1140200,1142000,1137000,1139900,24930800,1138670.0
|
|
1622,06/17/2004,00:00,1138500,1140700,1133300,1138600,26144700,1138340.0
|
|
1623,06/18/2004,00:00,1132700,1142200,1131800,1137100,30286600,1140250.0
|
|
1624,06/21/2004,00:00,1137800,1141400,1131800,1133100,21889000,1132960.0
|
|
1625,06/22/2004,00:00,1131300,1138200,1126700,1137900,35492200,1134470.0
|
|
1626,06/23/2004,00:00,1136100,1148400,1134200,1147000,33526700,1144020.0
|
|
1627,06/24/2004,00:00,1145600,1149300,1142600,1144400,33590600,1148450.0
|
|
1628,06/25/2004,00:00,1144100,1149400,1139500,1141300,28221300,1147610.0
|
|
1629,06/28/2004,00:00,1145200,1146100,1134300,1136800,38803300,1139110.0
|
|
1630,06/29/2004,00:00,1135300,1141700,1134200,1139900,25858700,1135340.0
|
|
1631,06/30/2004,00:00,1140700,1147900,1136500,1144500,45402600,1141020.0
|
|
1632,07/01/2004,00:00,1142900,1144100,1125800,1132000,54746200,1135630.0
|
|
1633,07/02/2004,00:00,1131300,1142000,1126000,1128000,32907500,1128590.0
|
|
1634,07/06/2004,00:00,1123700,1177400,1116300,1119600,37407000,1115670.0
|
|
1635,07/07/2004,00:00,1118100,1125700,1117500,1121400,26849200,1111520.0
|
|
1636,07/08/2004,00:00,1118100,1144500,1112000,1112200,42989300,1108780.0
|
|
1637,07/09/2004,00:00,1117000,1119400,1113800,1116400,28340700,1110340.0
|
|
1638,07/12/2004,00:00,1115100,1120400,1110000,1117800,35749900,1114900.0
|
|
1639,07/13/2004,00:00,1119000,1120200,1116300,1118900,24206700,1117520.0
|
|
1640,07/14/2004,00:00,1112600,1144100,1111200,1114900,51054000,1118410.0
|
|
1641,07/15/2004,00:00,1117400,1119100,1110100,1110400,33439800,1111210.0
|
|
1642,07/16/2004,00:00,1115700,1119400,1104400,1105300,35916600,1103410.0
|
|
1643,07/19/2004,00:00,1107500,1116400,1099900,1104500,38330500,1099280.0
|
|
1644,07/20/2004,00:00,1105300,1113100,1102500,1112500,43557500,1106310.0
|
|
1645,07/21/2004,00:00,1118100,1120600,1097600,1097900,50225500,1100780.0
|
|
1646,07/22/2004,00:00,1094000,1103900,1087700,1100100,68211300,1098960.0
|
|
1647,07/23/2004,00:00,1096300,1100800,1086900,1089200,47526400,1087940.0
|
|
1648,07/26/2004,00:00,1091900,1099500,1082100,1088500,47699800,1080630.0
|
|
1649,07/27/2004,00:00,1090500,1101100,1089700,1098800,49254500,1091960.0
|
|
1650,07/28/2004,00:00,1095500,1103700,1077200,1100300,64194000,1098380.0
|
|
1651,07/29/2004,00:00,1105400,1116300,1100000,1105500,49656000,1109780.0
|
|
1652,07/30/2004,00:00,1103200,1108500,1005100,1106700,39101900,1112890.0
|
|
1653,08/02/2004,00:00,1102000,1136100,1018100,1111000,36502400,1113700.0
|
|
1654,08/03/2004,00:00,1109300,1118500,1100000,1103800,37293400,1109210.0
|
|
1655,08/04/2004,00:00,1098900,1107500,1004500,1102800,39996100,1103470.0
|
|
1656,08/05/2004,00:00,1102700,1109200,1083700,1085200,48165600,1086540.0
|
|
1657,08/06/2004,00:00,1076300,1104400,1066200,1068300,69832900,1063020.0
|
|
1658,08/09/2004,00:00,1070200,1102700,1068500,1070100,35622900,1055470.0
|
|
1659,08/10/2004,00:00,1073100,1180000,1047700,1083600,50445900,1065950.0
|
|
1660,08/11/2004,00:00,1076900,1083300,1047900,1080900,52934600,1079630.0
|
|
1661,08/12/2004,00:00,1076800,1079500,1067700,1068500,46393500,1077640.0
|
|
1662,08/13/2004,00:00,1071000,1073500,1065900,1070700,39483400,1070590.0
|
|
1663,08/16/2004,00:00,1071400,1095300,1070300,1085300,42741600,1075760.0
|
|
1664,08/17/2004,00:00,1087500,1092800,1085300,1087100,38877500,1087260.0
|
|
1665,08/18/2004,00:00,1085200,1101300,1080800,1100800,39425800,1106780.0
|
|
1666,08/19/2004,00:00,1098100,1100200,1083400,1096100,35353700,1107890.0
|
|
1667,08/20/2004,00:00,1096200,1106300,1004200,1104400,44928200,1108900.0
|
|
1668,08/23/2004,00:00,1105500,1107700,1014600,1102200,32167300,1108260.0
|
|
1669,08/24/2004,00:00,1106400,1107300,1098500,1101900,28175700,1103570.0
|
|
1670,08/25/2004,00:00,1103300,1112700,1099000,1111200,32871800,1111470.0
|
|
1671,08/26/2004,00:00,1109600,1113100,1103900,1111600,25411100,1113280.0
|
|
1672,08/27/2004,00:00,1112000,1116300,1103400,1114600,23741200,1118650.0
|
|
1673,08/30/2004,00:00,1112300,1113400,1105100,1105800,24429400,1112380.0
|
|
1674,08/31/2004,00:00,1106600,1110800,1101000,1110700,39554400,1108740.0
|
|
1675,09/01/2004,00:00,1109500,1116400,1104800,1113100,48592800,1110890.0
|
|
1676,09/02/2004,00:00,1112400,1126600,1112400,1125500,38976400,1122670.0
|
|
1677,09/03/2004,00:00,1123000,1128200,1113000,1120900,27059500,1128700.0
|
|
1678,09/07/2004,00:00,1125700,1131300,1120300,1128100,35207800,1132440.0
|
|
1679,09/08/2004,00:00,1126200,1139300,1116200,1123500,31513900,1129240.0
|
|
1680,09/09/2004,00:00,1125700,1128800,1120300,1125000,32230700,1125080.0
|
|
1681,09/10/2004,00:00,1125200,1132700,1120800,1130900,26319500,1130750.0
|
|
1682,09/13/2004,00:00,1132800,1137400,1130100,1132900,40108000,1133180.0
|
|
1683,09/14/2004,00:00,1133000,1136900,1123600,1136100,26316500,1139610.0
|
|
1684,09/15/2004,00:00,1133000,1133600,1123500,1127400,35820600,1133460.0
|
|
1685,09/16/2004,00:00,1128500,1133700,1128000,1131000,21854300,1130070.0
|
|
1686,09/17/2004,00:00,1129500,1133600,1126900,1131100,31200400,1129090.0
|
|
1687,09/20/2004,00:00,1126900,1129900,1122800,1125200,35149300,1124730.0
|
|
1688,09/21/2004,00:00,1127500,1134700,1125400,1132400,36802200,1130680.0
|
|
1689,09/22/2004,00:00,1124800,1136000,1115000,1116300,47097600,1118770.0
|
|
1690,09/23/2004,00:00,1116000,1117000,1110400,1111400,41857200,1108790.0
|
|
1691,09/24/2004,00:00,1111700,1125800,1110000,1113500,33678500,1106440.0
|
|
1692,09/27/2004,00:00,1111000,1118000,1105800,1106700,38491500,1099800.0
|
|
1693,09/28/2004,00:00,1109100,1115100,1098000,1113500,36924500,1109190.0
|
|
1694,09/29/2004,00:00,1112100,1117900,1110000,1117400,31233100,1116100.0
|
|
1695,09/30/2004,00:00,1115500,1119800,1058800,1117400,36058300,1119250.0
|
|
1696,10/01/2004,00:00,1122700,1135200,1117800,1134900,59600200,1136070.0
|
|
1697,10/04/2004,00:00,1141000,1144400,1134900,1138500,31199200,1144590.0
|
|
1698,10/05/2004,00:00,1138500,1141600,1130000,1138300,35789400,1148170.0
|
|
1699,10/06/2004,00:00,1137700,1197900,1136800,1145600,40810300,1152880.0
|
|
1700,10/07/2004,00:00,1143800,1188200,1133600,1133800,35343800,1139690.0
|
|
1701,10/08/2004,00:00,1131500,1137700,1123500,1125800,49598900,1127430.0
|
|
1702,10/11/2004,00:00,1127800,1130200,1126400,1128700,18952100,1122740.0
|
|
1703,10/12/2004,00:00,1122000,1129500,1119400,1125300,37984800,1118130.0
|
|
1704,10/13/2004,00:00,1130000,1130700,1113200,1116700,52363600,1115650.0
|
|
1705,10/14/2004,00:00,1116800,1119300,1105800,1107000,62188900,1105820.0
|
|
1706,10/15/2004,00:00,1110200,1126700,1105700,1111700,61272300,1102190.0
|
|
1707,10/18/2004,00:00,1109100,1119600,1107000,1118000,41935800,1109860.0
|
|
1708,10/19/2004,00:00,1120200,1144700,1007500,1107200,50433700,1109720.0
|
|
1709,10/20/2004,00:00,1104000,1108800,1097500,1107100,54179800,1108910.0
|
|
1710,10/21/2004,00:00,1107900,1113200,1102100,1110400,49232000,1106830.0
|
|
1711,10/22/2004,00:00,1111800,1112500,1009400,1099500,45811600,1098300.0
|
|
1712,10/25/2004,00:00,1097500,1101200,1093500,1098700,41245600,1097200.0
|
|
1713,10/26/2004,00:00,1101300,1114300,1098800,1114000,47990100,1106570.0
|
|
1714,10/27/2004,00:00,1113600,1131000,1111200,1129700,71710400,1126390.0
|
|
1715,10/28/2004,00:00,1127600,1135600,1124900,1131700,52313400,1143340.0
|
|
1716,10/29/2004,00:00,1131200,1160000,1105100,1133800,43958500,1147950.0
|
|
1717,11/01/2004,00:00,1135600,1138400,1132000,1134900,35382400,1142590.0
|
|
1718,11/02/2004,00:00,1136600,1145700,1132200,1135000,51994200,1137160.0
|
|
1719,11/03/2004,00:00,1150000,1153600,1140000,1147700,72697500,1146580.0
|
|
1720,11/04/2004,00:00,1147800,1166700,1146800,1165500,52191400,1166240.0
|
|
1721,11/05/2004,00:00,1170200,1188400,1164900,1171000,58818600,1181630.0
|
|
1722,11/08/2004,00:00,1170100,1172300,1167200,1170000,31567600,1185830.0
|
|
1723,11/09/2004,00:00,1170800,1175000,1167600,1170000,41364900,1179570.0
|
|
1724,11/10/2004,00:00,1170600,1175500,1167600,1169400,43129500,1171220.0
|
|
1725,11/11/2004,00:00,1171800,1181200,1171000,1179900,35989400,1177220.0
|
|
1726,11/12/2004,00:00,1179700,1189900,1173500,1189100,51980800,1190110.0
|
|
1727,11/15/2004,00:00,1185000,1187300,1182300,1186700,33332800,1194950.0
|
|
1728,11/16/2004,00:00,1183700,1186300,1177300,1177600,37279200,1187500.0
|
|
1729,11/17/2004,00:00,1183600,1191400,1180700,1184000,52866900,1182470.0
|
|
1730,11/18/2004,00:00,1185300,1188000,1182300,1186600,30321600,1182490.0
|
|
1731,11/19/2004,00:00,1186800,1188700,1114700,1173200,52205900,1176220.0
|
|
1732,11/22/2004,00:00,1171800,1181200,1170300,1179500,33744100,1178080.0
|
|
1733,11/23/2004,00:00,1179300,1182600,1173700,1179700,39390300,1175890.0
|
|
1734,11/24/2004,00:00,1182700,1185900,1180400,1185400,27437400,1182110.0
|
|
1735,11/26/2004,00:00,1184900,1189800,1182600,1184000,15774700,1188610.0
|
|
1736,11/29/2004,00:00,1187900,1190100,1174800,1181300,57211000,1184350.0
|
|
1737,11/30/2004,00:00,1180000,1182400,1176400,1177700,44535700,1179190.0
|
|
1738,12/01/2004,00:00,1181600,1194700,1181000,1194700,46255300,1188310.0
|
|
1739,12/02/2004,00:00,1191000,1199500,1104000,1193800,56153800,1196200.0
|
|
1740,12/03/2004,00:00,1193100,1201400,1190900,1194300,45404200,1200990.0
|
|
1741,12/06/2004,00:00,1192200,1196400,1188000,1193400,31421600,1200080.0
|
|
1742,12/07/2004,00:00,1194900,1196200,1180500,1180700,46933900,1182860.0
|
|
1743,12/08/2004,00:00,1182100,1188300,1180100,1186200,41449400,1181040.0
|
|
1744,12/09/2004,00:00,1181400,1194600,1177300,1193000,58418700,1186580.0
|
|
1745,12/10/2004,00:00,1189100,1195600,1188500,1191700,45911300,1191670.0
|
|
1746,12/13/2004,00:00,1197600,1203100,1193500,1202900,34960800,1205870.0
|
|
1747,12/14/2004,00:00,1202000,1209600,1201800,1208000,37965000,1212410.0
|
|
1748,12/15/2004,00:00,1207000,1211100,1203100,1209700,44604000,1215970.0
|
|
1749,12/16/2004,00:00,1207200,1288800,1200400,1207000,48635000,1215080.0
|
|
1750,12/17/2004,00:00,1194500,1200000,1188800,1194200,68764900,1198840.0
|
|
1751,12/20/2004,00:00,1197300,1203800,1071400,1192700,43703500,1188490.0
|
|
1752,12/21/2004,00:00,1196000,1209200,1188900,1204000,31313000,1193810.0
|
|
1753,12/22/2004,00:00,1203800,1210800,1200500,1209100,28050900,1205600.0
|
|
1754,12/23/2004,00:00,1208700,1212800,1200900,1209900,24642500,1216320.0
|
|
1755,12/27/2004,00:00,1212200,1213600,1204100,1204200,26711200,1212650.0
|
|
1756,12/28/2004,00:00,1206200,1213000,1206000,1212500,22136400,1211570.0
|
|
1757,12/29/2004,00:00,1210800,1213300,1209500,1212700,18987600,1212620.0
|
|
1758,12/30/2004,00:00,1214000,1215700,1212100,1212300,19640700,1214310.0
|
|
1759,12/31/2004,00:00,1213000,1216600,1210300,1210400,26981200,1214080.0
|
|
1760,01/03/2005,00:00,1215600,1217600,1199000,1200600,52549400,1201870.0
|
|
1761,01/04/2005,00:00,1204600,1205400,1184400,1187400,63670100,1185990.0
|
|
1762,01/05/2005,00:00,1187500,1197700,1182900,1183200,60465900,1174420.0
|
|
1763,01/06/2005,00:00,1184400,1191500,1180400,1187100,45431000,1174540.0
|
|
1764,01/07/2005,00:00,1189700,1192300,1181300,1185600,50053400,1179690.0
|
|
1765,01/10/2005,00:00,1183400,1194600,1165700,1189400,54407600,1188460.0
|
|
1766,01/11/2005,00:00,1186500,1187400,1179900,1182900,58837800,1186150.0
|
|
1767,01/12/2005,00:00,1183900,1188400,1173400,1188000,69071600,1186330.0
|
|
1768,01/13/2005,00:00,1186100,1187300,1175000,1176800,50964900,1178840.0
|
|
1769,01/14/2005,00:00,1179500,1185300,1177600,1184200,38630900,1179310.0
|
|
1770,01/18/2005,00:00,1180600,1196000,1179500,1195700,50021700,1192060.0
|
|
1771,01/19/2005,00:00,1194200,1198800,1183900,1184000,48400500,1189010.0
|
|
1772,01/20/2005,00:00,1179000,1188000,1172900,1175700,68647100,1182560.0
|
|
1773,01/21/2005,00:00,1177800,1180000,1167400,1168000,59412000,1165800.0
|
|
1774,01/24/2005,00:00,1170700,1173400,1163700,1164200,56278400,1153820.0
|
|
1775,01/25/2005,00:00,1169100,1174700,1164000,1168700,64935300,1159490.0
|
|
1776,01/26/2005,00:00,1173100,1176000,1168400,1174100,53178500,1169390.0
|
|
1777,01/27/2005,00:00,1171800,1177500,1169800,1174600,51656700,1176850.0
|
|
1778,01/28/2005,00:00,1174900,1176500,1166100,1171300,57898800,1176610.0
|
|
1779,01/31/2005,00:00,1179500,1182500,1171600,1180700,47206900,1180240.0
|
|
1780,02/01/2005,00:00,1182800,1190800,1178200,1189100,46500500,1188790.0
|
|
1781,02/02/2005,00:00,1190600,1195900,1189000,1193400,50686700,1198440.0
|
|
1782,02/03/2005,00:00,1190700,1193900,1185700,1190500,46890200,1200330.0
|
|
1783,02/04/2005,00:00,1190300,1204300,1189800,1203300,45849500,1205380.0
|
|
1784,02/07/2005,00:00,1202200,1205200,1199600,1202300,45326700,1206610.0
|
|
1785,02/08/2005,00:00,1201700,1206500,1200700,1203400,37917800,1208120.0
|
|
1786,02/09/2005,00:00,1204200,1204900,1192500,1193000,54087900,1200030.0
|
|
1787,02/10/2005,00:00,1196600,1200200,1192600,1198300,43605900,1194270.0
|
|
1788,02/11/2005,00:00,1197100,1210400,1194600,1207200,50744300,1202250.0
|
|
1789,02/14/2005,00:00,1206800,1208600,1204800,1207800,28958400,1208840.0
|
|
1790,02/15/2005,00:00,1208000,1214300,1200500,1212000,41621100,1217910.0
|
|
1791,02/16/2005,00:00,1209300,1214600,1206700,1211900,56129400,1217040.0
|
|
1792,02/17/2005,00:00,1212300,1213300,1202400,1202900,57162500,1207010.0
|
|
1793,02/18/2005,00:00,1201700,1204800,1199000,1203500,43451100,1202310.0
|
|
1794,02/22/2005,00:00,1199000,1209200,1185800,1186700,72140500,1185700.0
|
|
1795,02/23/2005,00:00,1189700,1195700,1186200,1193300,65275900,1183640.0
|
|
1796,02/24/2005,00:00,1192400,1203200,1189800,1202600,65798900,1194560.0
|
|
1797,02/25/2005,00:00,1202700,1216700,1121800,1213800,56554200,1210930.0
|
|
1798,02/28/2005,00:00,1211600,1216500,1200200,1205400,67296400,1217730.0
|
|
1799,03/01/2005,00:00,1207800,1219100,1206200,1213000,45300400,1218280.0
|
|
1800,03/02/2005,00:00,1207600,1219300,1200100,1212900,62001600,1215480.0
|
|
1801,03/03/2005,00:00,1216600,1219000,1207000,1213600,59080400,1213870.0
|
|
1802,03/04/2005,00:00,1220500,1229000,1202400,1225600,52150100,1226400.0
|
|
1803,03/07/2005,00:00,1226500,1232500,1219000,1227800,41887600,1231270.0
|
|
1804,03/08/2005,00:00,1226700,1230000,1220500,1222000,43070300,1230100.0
|
|
1805,03/09/2005,00:00,1219600,1222900,1209800,1210100,67756000,1216640.0
|
|
1806,03/10/2005,00:00,1212100,1262700,1204000,1212000,60990700,1206030.0
|
|
1807,03/11/2005,00:00,1213100,1217200,1201600,1204100,51224300,1197980.0
|
|
1808,03/14/2005,00:00,1206300,1210600,1202800,1210400,34761900,1202960.0
|
|
1809,03/15/2005,00:00,1214200,1214600,1201300,1201700,56843000,1202140.0
|
|
1810,03/16/2005,00:00,1197000,1201600,1189000,1191800,74274500,1191160.0
|
|
1811,03/17/2005,00:00,1193100,1197400,1174900,1194100,61200800,1188840.0
|
|
1812,03/18/2005,00:00,1191100,1192200,1181000,1188100,54654300,1181560.0
|
|
1813,03/21/2005,00:00,1187100,1188800,1177600,1182600,61949700,1179090.0
|
|
1814,03/22/2005,00:00,1183600,1189300,1170600,1171300,82219600,1169830.0
|
|
1815,03/23/2005,00:00,1169500,1190600,1166200,1170600,65916200,1162200.0
|
|
1816,03/24/2005,00:00,1174700,1179900,1154300,1171400,52311300,1163180.0
|
|
1817,03/28/2005,00:00,1174200,1179400,1173300,1173600,43073500,1168530.0
|
|
1818,03/29/2005,00:00,1171400,1179000,1162500,1164200,66357200,1166860.0
|
|
1819,03/30/2005,00:00,1167900,1181300,1164900,1181200,59611200,1176400.0
|
|
1820,03/31/2005,00:00,1181900,1186600,1100900,1179500,57864400,1181120.0
|
|
1821,04/01/2005,00:00,1186200,1197400,1169100,1172200,88516200,1177890.0
|
|
1822,04/04/2005,00:00,1173500,1178600,1167400,1175900,69490600,1178920.0
|
|
1823,04/05/2005,00:00,1178000,1188200,1171100,1180900,45339100,1176680.0
|
|
1824,04/06/2005,00:00,1184500,1189500,1181400,1184000,50798500,1183810.0
|
|
1825,04/07/2005,00:00,1184100,1192300,1181200,1191500,45098800,1194910.0
|
|
1826,04/08/2005,00:00,1191500,1192400,1180800,1181000,60256500,1188900.0
|
|
1827,04/11/2005,00:00,1182900,1184200,1178300,1181800,40105700,1183480.0
|
|
1828,04/12/2005,00:00,1178900,1190600,1170700,1187600,84091000,1184430.0
|
|
1829,04/13/2005,00:00,1185500,1188000,1171300,1174200,64497900,1174820.0
|
|
1830,04/14/2005,00:00,1174200,1178700,1161300,1162700,89278600,1164200.0
|
|
1831,04/15/2005,00:00,1157400,1168200,1141600,1142800,122829900,1138950.0
|
|
1832,04/18/2005,00:00,1141500,1149600,1139600,1146100,100906500,1128360.0
|
|
1833,04/19/2005,00:00,1150700,1155300,1146200,1152900,62549700,1137980.0
|
|
1834,04/20/2005,00:00,1154000,1159100,1136000,1138200,101141700,1136870.0
|
|
1835,04/21/2005,00:00,1147900,1177500,1136300,1159900,79793700,1155870.0
|
|
1836,04/22/2005,00:00,1157400,1165000,1142700,1152800,85639700,1156100.0
|
|
1837,04/25/2005,00:00,1158600,1165000,1152500,1162700,49529900,1163560.0
|
|
1838,04/26/2005,00:00,1159800,1168300,1152200,1152200,69995100,1162400.0
|
|
1839,04/27/2005,00:00,1148600,1168000,1100000,1156800,81749300,1154840.0
|
|
1840,04/28/2005,00:00,1152700,1156800,1143500,1144000,67658400,1146650.0
|
|
1841,04/29/2005,00:00,1150800,1157900,1139700,1157000,96786200,1148660.0
|
|
1842,05/02/2005,00:00,1160700,1169800,1155200,1163300,51204700,1161380.0
|
|
1843,05/03/2005,00:00,1160500,1169300,1156900,1162500,79724100,1165930.0
|
|
1844,05/04/2005,00:00,1166500,1177500,1162200,1176200,76940300,1181570.0
|
|
1845,05/05/2005,00:00,1176600,1197800,1166900,1173600,95099800,1180350.0
|
|
1846,05/06/2005,00:00,1179300,1191700,1166700,1172000,58802400,1178070.0
|
|
1847,05/09/2005,00:00,1172100,1180300,1170500,1180100,40956400,1182180.0
|
|
1848,05/10/2005,00:00,1173800,1199800,1163900,1166900,69692500,1170130.0
|
|
1849,05/11/2005,00:00,1169300,1182700,1158500,1172000,91441800,1170430.0
|
|
1850,05/12/2005,00:00,1173100,1175900,1159500,1160900,92240500,1161290.0
|
|
1851,05/13/2005,00:00,1163000,1166500,1148000,1156000,82621400,1150920.0
|
|
1852,05/16/2005,00:00,1157000,1168500,1156600,1167900,46345300,1160540.0
|
|
1853,05/17/2005,00:00,1164300,1177000,1161600,1175900,56297900,1170980.0
|
|
1854,05/18/2005,00:00,1180600,1198400,1176300,1187900,74431600,1191890.0
|
|
1855,05/19/2005,00:00,1190000,1194100,1187000,1193800,60157700,1204980.0
|
|
1856,05/20/2005,00:00,1193200,1193900,1187400,1191500,44961800,1202930.0
|
|
1857,05/23/2005,00:00,1192000,1200400,1191800,1196500,49271200,1202560.0
|
|
1858,05/24/2005,00:00,1194400,1198300,1192000,1196500,48619100,1199210.0
|
|
1859,05/25/2005,00:00,1193600,1194700,1188300,1193200,46436700,1195440.0
|
|
1860,05/26/2005,00:00,1197900,1202100,1177700,1200500,41089000,1200050.0
|
|
1861,05/27/2005,00:00,1200800,1202500,1198000,1201800,22957300,1202080.0
|
|
1862,05/31/2005,00:00,1200600,1201700,1175100,1194500,37515500,1198680.0
|
|
1863,06/01/2005,00:00,1195200,1209200,1194000,1205400,67003900,1204600.0
|
|
1864,06/02/2005,00:00,1202300,1208400,1201000,1207100,36378300,1206900.0
|
|
1865,06/03/2005,00:00,1205500,1208900,1197300,1199400,54879800,1203980.0
|
|
1866,06/06/2005,00:00,1200100,1202200,1195500,1201400,35188600,1203900.0
|
|
1867,06/07/2005,00:00,1203900,1215100,1200500,1200700,64760100,1198270.0
|
|
1868,06/08/2005,00:00,1204500,1239500,1196700,1198500,44024200,1196650.0
|
|
1869,06/09/2005,00:00,1197400,1205800,1193400,1204900,55209900,1203410.0
|
|
1870,06/10/2005,00:00,1205700,1206500,1192400,1202100,35179100,1203200.0
|
|
1871,06/13/2005,00:00,1199500,1210800,1120400,1204900,49436000,1205820.0
|
|
1872,06/14/2005,00:00,1204500,1212000,1203800,1208200,31230400,1209540.0
|
|
1873,06/15/2005,00:00,1211600,1212400,1202300,1210600,49252400,1211390.0
|
|
1874,06/16/2005,00:00,1211000,1216400,1209200,1214800,43565800,1217450.0
|
|
1875,06/17/2005,00:00,1215400,1219300,1212000,1216000,47977100,1219540.0
|
|
1876,06/20/2005,00:00,1210800,1221800,1209400,1215000,38514300,1218620.0
|
|
1877,06/21/2005,00:00,1214900,1216500,1210300,1213000,37130200,1215380.0
|
|
1878,06/22/2005,00:00,1216900,1219400,1210700,1213700,37307200,1212940.0
|
|
1879,06/23/2005,00:00,1213100,1216000,1199700,1200000,58369200,1201550.0
|
|
1880,06/24/2005,00:00,1198800,1200100,1190500,1190900,54003500,1188160.0
|
|
1881,06/27/2005,00:00,1189700,1194100,1187500,1190400,47317200,1181200.0
|
|
1882,06/28/2005,00:00,1194100,1202400,1193700,1201800,39080800,1189340.0
|
|
1883,06/29/2005,00:00,1203700,1204000,1198100,1199400,39211300,1199410.0
|
|
1884,06/30/2005,00:00,1202000,1203200,1189500,1190600,58278500,1197140.0
|
|
1885,07/01/2005,00:00,1194600,1198000,1192100,1195000,45998200,1194840.0
|
|
1886,07/05/2005,00:00,1192600,1206500,1191900,1204800,47048100,1198800.0
|
|
1887,07/06/2005,00:00,1203900,1206500,1194500,1194900,50628400,1198500.0
|
|
1888,07/07/2005,00:00,1182900,1204000,1181800,1197700,92297300,1200830.0
|
|
1889,07/08/2005,00:00,1199700,1213200,1197200,1212200,59162200,1209110.0
|
|
1890,07/11/2005,00:00,1213300,1220600,1213100,1220200,47110000,1220390.0
|
|
1891,07/12/2005,00:00,1219000,1226300,1216400,1222200,48983200,1232570.0
|
|
1892,07/13/2005,00:00,1222700,1225200,1219900,1223400,40981800,1233560.0
|
|
1893,07/14/2005,00:00,1229800,1234400,1223700,1227400,57987700,1231160.0
|
|
1894,07/15/2005,00:00,1227900,1230400,1223600,1227700,54614800,1230240.0
|
|
1895,07/18/2005,00:00,1225000,1228300,1220500,1222000,48673800,1225710.0
|
|
1896,07/19/2005,00:00,1227100,1231100,1221700,1230000,55803900,1228440.0
|
|
1897,07/20/2005,00:00,1225900,1238900,1223000,1235400,64521900,1233990.0
|
|
1898,07/21/2005,00:00,1235500,1238900,1224700,1227000,92944900,1232020.0
|
|
1899,07/22/2005,00:00,1228800,1252500,1226300,1234300,47486400,1236220.0
|
|
1900,07/25/2005,00:00,1234100,1239500,1228500,1229300,52796300,1230450.0
|
|
1901,07/26/2005,00:00,1232300,1235300,1229500,1232300,40785000,1230490.0
|
|
1902,07/27/2005,00:00,1234800,1238500,1230500,1237900,39685200,1238100.0
|
|
1903,07/28/2005,00:00,1239900,1249300,1236400,1245000,44763500,1244760.0
|
|
1904,07/29/2005,00:00,1244100,1246300,1234000,1235600,55057100,1243610.0
|
|
1905,08/01/2005,00:00,1238000,1240400,1218900,1235500,38117000,1238490.0
|
|
1906,08/02/2005,00:00,1238700,1282800,1237400,1244600,41215300,1240890.0
|
|
1907,08/03/2005,00:00,1242400,1247400,1241000,1246400,34143400,1244960.0
|
|
1908,08/04/2005,00:00,1242200,1246900,1236000,1236600,44221800,1243610.0
|
|
1909,08/05/2005,00:00,1234600,1323000,1226700,1227700,45790400,1231080.0
|
|
1910,08/08/2005,00:00,1231700,1234100,1223800,1224200,44866200,1218050.0
|
|
1911,08/09/2005,00:00,1230500,1235900,1228700,1233400,44479300,1222140.0
|
|
1912,08/10/2005,00:00,1238300,1245000,1228200,1231200,71679400,1229090.0
|
|
1913,08/11/2005,00:00,1232700,1240300,1222200,1239700,52989200,1240540.0
|
|
1914,08/12/2005,00:00,1235700,1293000,1227500,1232400,50323600,1238990.0
|
|
1915,08/15/2005,00:00,1232000,1238700,1220200,1236500,35280100,1236860.0
|
|
1916,08/16/2005,00:00,1234400,1235200,1158800,1221300,64281400,1225320.0
|
|
1917,08/17/2005,00:00,1221900,1228700,1220300,1222900,57832500,1217150.0
|
|
1918,08/18/2005,00:00,1220400,1225600,1218400,1221100,50023000,1215980.0
|
|
1919,08/19/2005,00:00,1226300,1228200,1222000,1222700,36682500,1216560.0
|
|
1920,08/22/2005,00:00,1225800,1232300,1218800,1224700,62703800,1224520.0
|
|
1921,08/23/2005,00:00,1225100,1226100,1216700,1220500,50510600,1222020.0
|
|
1922,08/24/2005,00:00,1219400,1227300,1211900,1212400,77192900,1214400.0
|
|
1923,08/25/2005,00:00,1213400,1216700,1212100,1215300,32485000,1210990.0
|
|
1924,08/26/2005,00:00,1214800,1222400,1206800,1208200,57181200,1204760.0
|
|
1925,08/29/2005,00:00,1204100,1217800,1203800,1216000,51582300,1210520.0
|
|
1926,08/30/2005,00:00,1212500,1216200,1203900,1211800,70465600,1212590.0
|
|
1927,08/31/2005,00:00,1211900,1233300,1200000,1223900,92779400,1221280.0
|
|
1928,09/01/2005,00:00,1224900,1231500,1196200,1225400,69968300,1229750.0
|
|
1929,09/02/2005,00:00,1228300,1228800,1221000,1221300,41648500,1226940.0
|
|
1930,09/06/2005,00:00,1226700,1237600,1056800,1237500,51230000,1238620.0
|
|
1931,09/07/2005,00:00,1236300,1241300,1228600,1240200,36520600,1243070.0
|
|
1932,09/08/2005,00:00,1236600,1240000,1233100,1235800,37655700,1243950.0
|
|
1933,09/09/2005,00:00,1238300,1247400,1238000,1244800,39081200,1249510.0
|
|
1934,09/12/2005,00:00,1244400,1246700,1242700,1244300,30005200,1245980.0
|
|
1935,09/13/2005,00:00,1241300,1244200,1235200,1235500,53748300,1239850.0
|
|
1936,09/14/2005,00:00,1237500,1239200,1230200,1231800,46358500,1233250.0
|
|
1937,09/15/2005,00:00,1234900,1236500,1229000,1232200,62864900,1226410.0
|
|
1938,09/16/2005,00:00,1232800,1237400,1228700,1237000,63891100,1230790.0
|
|
1939,09/19/2005,00:00,1234500,1237000,1226400,1229600,51497100,1231240.0
|
|
1940,09/20/2005,00:00,1232100,1237000,1218700,1221000,80588800,1223060.0
|
|
1941,09/21/2005,00:00,1218100,1313700,1208600,1208900,85097800,1206960.0
|
|
1942,09/22/2005,00:00,1209500,1216600,1204400,1214400,74745900,1202410.0
|
|
1943,09/23/2005,00:00,1212400,1218900,1209000,1215600,54943900,1207520.0
|
|
1944,09/26/2005,00:00,1220400,1227800,1210000,1214700,57798800,1213150.0
|
|
1945,09/27/2005,00:00,1215200,1219900,1210200,1215000,63881400,1217470.0
|
|
1946,09/28/2005,00:00,1219100,1221200,1212000,1216800,56814200,1216560.0
|
|
1947,09/29/2005,00:00,1215700,1228600,1210800,1228100,60049900,1226170.0
|
|
1948,09/30/2005,00:00,1226100,1229700,1206900,1228200,41435300,1232590.0
|
|
1949,10/03/2005,00:00,1229500,1233400,1224500,1226800,44691500,1233480.0
|
|
1950,10/04/2005,00:00,1227900,1230300,1213300,1213800,56378600,1220550.0
|
|
1951,10/05/2005,00:00,1213100,1226700,1120900,1196300,104231600,1195240.0
|
|
1952,10/06/2005,00:00,1197800,1202600,1181700,1191500,136216000,1180150.0
|
|
1953,10/07/2005,00:00,1197000,1200500,1191300,1196700,58763800,1180270.0
|
|
1954,10/10/2005,00:00,1196900,1197100,1171900,1187700,48756000,1181660.0
|
|
1955,10/11/2005,00:00,1189900,1193900,1183200,1185400,68192700,1183840.0
|
|
1956,10/12/2005,00:00,1183900,1191300,1174100,1178500,97431400,1176770.0
|
|
1957,10/13/2005,00:00,1174600,1180800,1168800,1177700,89707700,1171040.0
|
|
1958,10/14/2005,00:00,1181200,1188100,1175600,1187500,81680900,1180930.0
|
|
1959,10/17/2005,00:00,1187600,1192700,1180000,1190700,68456100,1189840.0
|
|
1960,10/18/2005,00:00,1189500,1189600,1178700,1179000,66284300,1186880.0
|
|
1961,10/19/2005,00:00,1175600,1196600,1166500,1196400,108292500,1194930.0
|
|
1962,10/20/2005,00:00,1195100,1198100,1173000,1177200,118135600,1181690.0
|
|
1963,10/21/2005,00:00,1182700,1187800,1175100,1180200,84104000,1177860.0
|
|
1964,10/24/2005,00:00,1184400,1200600,1184100,1200400,66492800,1194620.0
|
|
1965,10/25/2005,00:00,1197100,1202400,1189400,1197400,74005400,1197880.0
|
|
1966,10/26/2005,00:00,1195000,1205400,1191900,1192400,75247300,1203800.0
|
|
1967,10/27/2005,00:00,1192100,1193700,1092200,1179700,64586100,1187320.0
|
|
1968,10/28/2005,00:00,1184200,1199500,1181000,1199000,65048600,1187630.0
|
|
1969,10/31/2005,00:00,1202900,1213000,1179600,1207100,69066300,1202920.0
|
|
1970,11/01/2005,00:00,1205600,1209000,1202200,1203000,62551400,1210820.0
|
|
1971,11/02/2005,00:00,1201700,1216600,1200000,1216300,66715600,1224180.0
|
|
1972,11/03/2005,00:00,1221500,1226600,1217500,1221500,77189100,1225640.0
|
|
1973,11/04/2005,00:00,1224000,1224600,1215500,1221100,55536400,1227750.0
|
|
1974,11/07/2005,00:00,1224000,1226200,1218500,1224400,45570900,1231540.0
|
|
1975,11/08/2005,00:00,1219500,1224900,1217900,1220700,36980200,1224310.0
|
|
1976,11/09/2005,00:00,1220800,1229500,1200500,1222500,54993400,1222520.0
|
|
1977,11/10/2005,00:00,1223600,1235200,1210000,1233500,76915500,1231310.0
|
|
1978,11/11/2005,00:00,1233500,1238400,1232800,1236500,33417900,1238620.0
|
|
1979,11/14/2005,00:00,1237600,1240200,1233700,1236700,39706000,1243780.0
|
|
1980,11/15/2005,00:00,1235700,1240900,1228600,1231600,63667500,1238580.0
|
|
1981,11/16/2005,00:00,1233900,1235500,1229800,1234700,44039900,1233850.0
|
|
1982,11/17/2005,00:00,1237600,1246200,1232400,1245300,57967000,1241640.0
|
|
1983,11/18/2005,00:00,1250200,1260600,1243300,1250900,63374300,1252470.0
|
|
1984,11/21/2005,00:00,1251600,1259100,1249800,1257800,47473900,1264640.0
|
|
1985,11/22/2005,00:00,1255600,1265200,1254200,1263700,60798500,1271630.0
|
|
1986,11/23/2005,00:00,1262500,1274100,1255500,1268800,46390200,1275240.0
|
|
1987,11/25/2005,00:00,1269800,1272200,1268100,1270500,14892900,1277400.0
|
|
1988,11/28/2005,00:00,1272500,1296900,1255600,1261500,49611900,1268720.0
|
|
1989,11/29/2005,00:00,1266300,1269800,1260900,1261200,47766200,1261450.0
|
|
1990,11/30/2005,00:00,1261400,1265200,1250100,1253300,46009300,1250970.0
|
|
1991,12/01/2005,00:00,1260200,1273200,1254100,1269100,58131400,1259820.0
|
|
1992,12/02/2005,00:00,1267700,1270800,1265000,1268700,39385200,1269450.0
|
|
1993,12/05/2005,00:00,1266400,1269000,1233400,1266400,49820100,1271480.0
|
|
1994,12/06/2005,00:00,1270400,1277400,1266000,1267300,52902700,1272550.0
|
|
1995,12/07/2005,00:00,1267700,1268700,1256800,1261500,62604400,1261620.0
|
|
1996,12/08/2005,00:00,1262200,1268200,1254800,1260300,56442200,1258330.0
|
|
1997,12/09/2005,00:00,1261700,1267800,1258200,1264100,45659800,1260440.0
|
|
1998,12/12/2005,00:00,1267100,1268600,1259600,1265000,46001000,1263040.0
|
|
1999,12/13/2005,00:00,1264000,1373200,1262900,1271700,81740400,1272050.0
|
|
2000,12/14/2005,00:00,1272000,1280900,1217100,1277600,60029500,1280400.0
|
|
2001,12/15/2005,00:00,1278400,1280000,1271800,1275300,51627500,1281240.0
|
|
2002,12/16/2005,00:00,1272700,1285700,1264900,1266000,37921200,1272800.0
|
|
2003,12/19/2005,00:00,1267300,1268700,1256900,1257800,44974100,1257860.0
|
|
2004,12/20/2005,00:00,1258600,1262200,1254800,1257700,43769100,1249690.0
|
|
2005,12/21/2005,00:00,1261700,1267600,1258000,1261200,45777800,1252650.0
|
|
2006,12/22/2005,00:00,1263100,1266600,1260800,1266600,29111400,1263240.0
|
|
2007,12/23/2005,00:00,1268000,1268600,1263000,1267500,25865800,1270650.0
|
|
2008,12/27/2005,00:00,1269200,1270500,1254800,1255100,41540500,1261950.0
|
|
2009,12/28/2005,00:00,1257400,1259900,1255000,1256100,25959800,1254790.0
|
|
2010,12/29/2005,00:00,1257200,1259600,1252500,1253100,29960700,1248160.0
|
|
2011,12/30/2005,00:00,1250000,1253100,1245000,1245500,37739700,1241660.0
|
|
2012,01/03/2006,00:00,1251000,1270000,1243900,1267500,63518100,1259720.0
|
|
2013,01/04/2006,00:00,1268300,1274900,1267000,1272700,48502600,1273260.0
|
|
2014,01/05/2006,00:00,1271700,1275900,1268800,1272300,45892300,1281900.0
|
|
2015,01/06/2006,00:00,1280400,1285800,1272800,1284100,54184700,1293020.0
|
|
2016,01/09/2006,00:00,1284200,1290600,1257800,1289200,40835700,1293600.0
|
|
2017,01/10/2006,00:00,1284000,1289700,1282600,1288800,39148700,1296150.0
|
|
2018,01/11/2006,00:00,1290200,1294400,1287300,1293500,46839800,1299710.0
|
|
2019,01/12/2006,00:00,1290800,1292800,1284400,1285900,37854500,1290670.0
|
|
2020,01/13/2006,00:00,1285700,1289000,1282000,1287200,38762700,1286850.0
|
|
2021,01/17/2006,00:00,1282000,1284200,1261100,1282500,43754700,1281910.0
|
|
2022,01/18/2006,00:00,1275900,1282600,1265300,1277900,66875000,1275020.0
|
|
2023,01/19/2006,00:00,1280900,1287700,1278100,1283700,69958300,1279330.0
|
|
2024,01/20/2006,00:00,1282800,1284700,1208900,1261200,109067900,1263260.0
|
|
2025,01/23/2006,00:00,1262100,1268200,1261200,1263300,49334000,1257190.0
|
|
2026,01/24/2006,00:00,1266300,1271500,1259100,1266200,49548500,1257320.0
|
|
2027,01/25/2006,00:00,1270400,1278800,1258400,1264700,76639000,1257920.0
|
|
2028,01/26/2006,00:00,1272800,1276700,1264400,1274100,60096400,1274060.0
|
|
2029,01/27/2006,00:00,1276500,1286600,1274500,1283100,59170500,1284530.0
|
|
2030,01/30/2006,00:00,1284400,1288100,1283500,1285300,31808700,1291660.0
|
|
2031,01/31/2006,00:00,1283400,1285400,1276500,1279500,61575800,1289580.0
|
|
2032,02/01/2006,00:00,1278200,1283500,1277200,1282300,56094500,1284700.0
|
|
2033,02/02/2006,00:00,1281000,1281500,1268000,1271100,74339500,1272160.0
|
|
2034,02/03/2006,00:00,1266100,1286000,1261400,1264100,77976500,1261220.0
|
|
2035,02/06/2006,00:00,1264400,1268000,1261700,1265600,42875400,1258720.0
|
|
2036,02/07/2006,00:00,1263900,1266600,1254000,1255700,69103000,1250150.0
|
|
2037,02/08/2006,00:00,1258900,1277500,1256000,1266300,54457300,1259160.0
|
|
2038,02/09/2006,00:00,1269100,1373300,1263700,1265000,56317800,1264090.0
|
|
2039,02/10/2006,00:00,1264400,1271300,1255500,1268200,60428900,1268510.0
|
|
2040,02/13/2006,00:00,1265700,1267900,1259500,1264600,42303400,1269870.0
|
|
2041,02/14/2006,00:00,1264600,1280300,1261900,1277100,86537400,1274600.0
|
|
2042,02/15/2006,00:00,1276600,1283200,1272400,1281400,78200500,1283770.0
|
|
2043,02/16/2006,00:00,1283400,1291200,1281800,1290800,54887500,1295020.0
|
|
2044,02/17/2006,00:00,1290700,1299800,1285600,1288800,37046700,1299170.0
|
|
2045,02/21/2006,00:00,1291200,1294000,1282900,1285200,42999700,1291740.0
|
|
2046,02/22/2006,00:00,1287700,1296500,1286500,1294300,35191400,1294160.0
|
|
2047,02/23/2006,00:00,1292700,1296400,1285400,1290100,38884600,1291070.0
|
|
2048,02/24/2006,00:00,1291400,1294800,1287600,1292300,30177200,1293710.0
|
|
2049,02/27/2006,00:00,1294000,1300400,1292800,1296900,32914200,1298180.0
|
|
2050,02/28/2006,00:00,1291900,1296800,1281300,1282600,68489200,1286260.0
|
|
2051,03/01/2006,00:00,1286000,1294900,1285000,1293900,43632800,1290530.0
|
|
2052,03/02/2006,00:00,1288800,1294300,1286100,1292200,50923000,1290620.0
|
|
2053,03/03/2006,00:00,1286700,1300700,1286500,1289900,62668500,1289780.0
|
|
2054,03/06/2006,00:00,1291400,1291800,1278500,1281500,50413500,1286160.0
|
|
2055,03/07/2006,00:00,1279100,1299000,1274000,1278600,55488700,1274830.0
|
|
2056,03/08/2006,00:00,1277000,1284400,1271800,1281700,61905400,1275090.0
|
|
2057,03/09/2006,00:00,1283400,1286800,1275700,1275700,48679100,1273020.0
|
|
2058,03/10/2006,00:00,1277000,1288400,1273700,1285200,52312300,1281890.0
|
|
2059,03/13/2006,00:00,1288400,1291600,1285300,1288200,41354000,1288690.0
|
|
2060,03/14/2006,00:00,1287100,1302300,1285600,1301200,58883200,1301850.0
|
|
2061,03/15/2006,00:00,1301500,1308600,1298500,1307700,44508400,1315600.0
|
|
2062,03/16/2006,00:00,1309800,1314700,1307100,1310100,55354300,1319270.0
|
|
2063,03/17/2006,00:00,1306800,1311100,1303800,1305800,41119400,1315830.0
|
|
2064,03/20/2006,00:00,1306400,1309000,1302100,1303900,41646100,1306790.0
|
|
2065,03/21/2006,00:00,1303400,1309900,1294500,1295900,84262000,1295740.0
|
|
2066,03/22/2006,00:00,1295100,1305100,1294500,1304200,44408700,1297470.0
|
|
2067,03/23/2006,00:00,1302400,1308800,1296600,1300800,44659100,1299210.0
|
|
2068,03/24/2006,00:00,1299900,1305700,1289600,1301500,39306700,1301290.0
|
|
2069,03/27/2006,00:00,1300300,1302800,1297400,1300800,29317100,1302770.0
|
|
2070,03/28/2006,00:00,1299300,1305300,1285500,1292200,76689100,1292700.0
|
|
2071,03/29/2006,00:00,1294000,1305000,1291400,1302100,53630400,1297470.0
|
|
2072,03/30/2006,00:00,1301100,1309800,1295500,1299500,66169200,1298410.0
|
|
2073,03/31/2006,00:00,1300300,1302400,1293700,1294900,53878400,1296550.0
|
|
2074,04/03/2006,00:00,1300700,1308700,1294900,1296900,57388200,1297780.0
|
|
2075,04/04/2006,00:00,1297300,1307300,1293600,1305300,52590200,1300880.0
|
|
2076,04/05/2006,00:00,1306200,1312800,1300000,1310500,47959600,1311140.0
|
|
2077,04/06/2006,00:00,1308500,1312100,1300000,1308200,53606800,1315220.0
|
|
2078,04/07/2006,00:00,1310600,1314000,1293500,1294700,72472900,1302670.0
|
|
2079,04/10/2006,00:00,1297100,1300800,1292600,1296000,38926200,1292620.0
|
|
2080,04/11/2006,00:00,1298600,1300600,1282500,1286500,70269100,1281120.0
|
|
2081,04/12/2006,00:00,1287700,1291300,1286100,1288400,40991400,1280420.0
|
|
2082,04/13/2006,00:00,1285900,1292500,1281000,1288600,48734900,1284900.0
|
|
2083,04/17/2006,00:00,1287900,1299000,1280200,1285200,60813700,1283090.0
|
|
2084,04/18/2006,00:00,1289600,1309400,1285400,1307300,87769700,1302720.0
|
|
2085,04/19/2006,00:00,1307200,1394100,1302400,1309900,79968700,1314390.0
|
|
2086,04/20/2006,00:00,1310000,1343400,1306000,1311500,84361600,1321650.0
|
|
2087,04/21/2006,00:00,1317400,1320300,1306200,1311000,68678100,1321720.0
|
|
2088,04/24/2006,00:00,1309200,1311400,1303800,1308300,49851200,1310530.0
|
|
2089,04/25/2006,00:00,1310500,1311200,1299200,1302300,82213100,1303080.0
|
|
2090,04/26/2006,00:00,1305000,1311400,1302000,1305800,60106700,1301750.0
|
|
2091,04/27/2006,00:00,1299000,1316300,1295900,1311600,125064500,1307410.0
|
|
2092,04/28/2006,00:00,1307900,1317500,1307100,1311400,49519600,1312530.0
|
|
2093,05/01/2006,00:00,1314600,1318800,1303200,1305600,59923900,1311000.0
|
|
2094,05/02/2006,00:00,1310000,1314600,1307400,1313800,41447200,1312640.0
|
|
2095,05/03/2006,00:00,1312000,1313200,1304500,1308200,56518300,1308800.0
|
|
2096,05/04/2006,00:00,1310600,1316200,1309700,1312900,39683400,1312060.0
|
|
2097,05/05/2006,00:00,1320400,1328000,1313100,1327100,57102700,1326150.0
|
|
2098,05/08/2006,00:00,1325200,1327700,1323700,1325600,23221100,1330270.0
|
|
2099,05/09/2006,00:00,1324300,1327700,1323100,1325300,23312900,1333890.0
|
|
2100,05/10/2006,00:00,1324100,1333300,1318900,1324300,61544200,1329340.0
|
|
2101,05/11/2006,00:00,1325000,1325500,1305200,1307800,73149600,1310050.0
|
|
2102,05/12/2006,00:00,1304600,1307800,1291900,1292500,89797700,1289990.0
|
|
2103,05/15/2006,00:00,1287900,1297100,1286300,1296200,79659600,1282220.0
|
|
2104,05/16/2006,00:00,1297600,1307900,1290100,1293600,55124100,1280980.0
|
|
2105,05/17/2006,00:00,1286700,1290900,1269500,1272000,128090900,1271270.0
|
|
2106,05/18/2006,00:00,1273800,1277500,1263600,1263600,79315600,1258980.0
|
|
2107,05/19/2006,00:00,1268700,1274800,1258300,1269600,117021900,1254040.0
|
|
2108,05/22/2006,00:00,1262800,1271700,1255000,1269800,100274300,1258720.0
|
|
2109,05/23/2006,00:00,1271800,1276300,1258100,1259000,72554200,1260860.0
|
|
2110,05/24/2006,00:00,1256800,1267300,1247600,1260800,156200400,1259700.0
|
|
2111,05/25/2006,00:00,1269200,1276600,1264500,1276300,66999400,1268420.0
|
|
2112,05/26/2006,00:00,1280000,1283700,1275100,1283000,50860100,1282890.0
|
|
2113,05/30/2006,00:00,1279700,1280500,1262600,1262800,62918600,1277320.0
|
|
2114,05/31/2006,00:00,1265800,1273800,1262000,1273000,79211600,1274450.0
|
|
2115,06/01/2006,00:00,1273800,1289400,1272700,1288200,63881900,1280800.0
|
|
2116,06/02/2006,00:00,1292500,1294300,1283200,1291300,82438000,1292260.0
|
|
2117,06/05/2006,00:00,1287900,1288600,1267700,1269000,76881400,1286070.0
|
|
2118,06/06/2006,00:00,1272100,1279500,1257600,1267500,119624000,1268740.0
|
|
2119,06/07/2006,00:00,1269100,1276500,1259100,1259100,99988100,1250420.0
|
|
2120,06/08/2006,00:00,1255800,1265000,1230000,1261400,193070900,1248750.0
|
|
2121,06/09/2006,00:00,1263600,1266700,1253400,1255300,83065000,1252410.0
|
|
2122,06/12/2006,00:00,1258900,1259300,1239800,1240000,87631600,1239020.0
|
|
2123,06/13/2006,00:00,1237800,1248400,1226700,1227300,165108700,1223120.0
|
|
2124,06/14/2006,00:00,1228400,1236300,1223400,1234900,125590200,1219480.0
|
|
2125,06/15/2006,00:00,1239000,1263600,1238700,1259700,114459700,1244550.0
|
|
2126,06/16/2006,00:00,1251900,1255600,1244600,1250000,80280600,1258100.0
|
|
2127,06/19/2006,00:00,1254000,1257500,1235500,1238200,89643700,1253090.0
|
|
2128,06/20/2006,00:00,1240100,1248000,1237200,1238800,61113900,1240210.0
|
|
2129,06/21/2006,00:00,1240000,1257000,1239600,1251300,70609600,1239200.0
|
|
2130,06/22/2006,00:00,1249500,1250600,1240400,1244500,79935200,1245190.0
|
|
2131,06/23/2006,00:00,1243300,1252900,1240300,1243900,49241400,1248470.0
|
|
2132,06/26/2006,00:00,1245400,1250500,1242500,1250400,34554300,1250520.0
|
|
2133,06/27/2006,00:00,1250100,1252900,1237700,1238700,64263700,1239970.0
|
|
2134,06/28/2006,00:00,1241800,1247100,1236500,1245800,58413400,1243880.0
|
|
2135,06/29/2006,00:00,1251900,1272800,1251700,1272300,92067200,1265880.0
|
|
2136,06/30/2006,00:00,1274700,1276600,1269700,1270100,45804900,1277360.0
|
|
2137,07/03/2006,00:00,1274300,1280100,1273100,1279000,23592200,1292650.0
|
|
2138,07/05/2006,00:00,1272900,1274500,1265200,1270300,61318000,1284210.0
|
|
2139,07/06/2006,00:00,1272000,1278500,1270800,1273700,46485300,1273980.0
|
|
2140,07/07/2006,00:00,1272000,1275600,1263000,1265300,62152400,1267210.0
|
|
2141,07/10/2006,00:00,1269400,1274300,1264100,1267400,52797000,1262680.0
|
|
2142,07/11/2006,00:00,1266100,1274100,1259400,1272700,70836700,1269430.0
|
|
2143,07/12/2006,00:00,1272100,1274000,1257200,1259600,79757400,1261500.0
|
|
2144,07/13/2006,00:00,1254800,1256800,1241300,1242100,89803400,1245160.0
|
|
2145,07/14/2006,00:00,1241500,1242600,1228300,1236300,93057100,1227780.0
|
|
2146,07/17/2006,00:00,1235000,1241000,1231500,1234300,81501000,1218970.0
|
|
2147,07/18/2006,00:00,1237500,1240500,1223900,1236800,110945600,1225800.0
|
|
2148,07/19/2006,00:00,1241800,1262600,1241500,1259700,113164600,1252550.0
|
|
2149,07/20/2006,00:00,1261200,1263000,1249200,1249600,102301600,1258940.0
|
|
2150,07/21/2006,00:00,1251500,1251600,1238800,1241100,91040300,1252220.0
|
|
2151,07/24/2006,00:00,1244400,1263200,1244400,1261300,82569500,1258820.0
|
|
2152,07/25/2006,00:00,1259800,1273000,1257200,1269700,89318900,1265790.0
|
|
2153,07/26/2006,00:00,1265900,1274400,1261800,1269000,80982700,1278360.0
|
|
2154,07/27/2006,00:00,1273300,1276900,1262000,1263700,83523300,1276830.0
|
|
2155,07/28/2006,00:00,1269900,1281400,1268600,1278500,73613600,1276960.0
|
|
2156,07/31/2006,00:00,1276800,1279400,1265500,1276700,45112600,1278570.0
|
|
2157,08/01/2006,00:00,1273400,1273800,1266000,1271600,59779400,1277360.0
|
|
2158,08/02/2006,00:00,1275800,1284600,1275500,1279100,54742200,1281090.0
|
|
2159,08/03/2006,00:00,1273300,1285400,1271500,1281200,57009300,1279760.0
|
|
2160,08/04/2006,00:00,1290600,1294300,1274900,1280000,82405300,1282580.0
|
|
2161,08/07/2006,00:00,1279000,1280700,1274000,1277600,40064500,1281770.0
|
|
2162,08/08/2006,00:00,1281000,1284500,1269500,1273300,85261800,1273680.0
|
|
2163,08/09/2006,00:00,1282000,1286000,1266100,1267800,69698700,1265930.0
|
|
2164,08/10/2006,00:00,1265300,1275000,1262900,1272800,59427000,1267040.0
|
|
2165,08/11/2006,00:00,1271700,1272000,1263900,1268400,44261200,1266310.0
|
|
2166,08/14/2006,00:00,1276300,1281600,1269200,1270500,53400000,1269060.0
|
|
2167,08/15/2006,00:00,1282200,1288700,1279100,1287100,58213500,1284210.0
|
|
2168,08/16/2006,00:00,1293400,1298900,1290400,1297500,60369100,1299690.0
|
|
2169,08/17/2006,00:00,1295700,1303700,1294900,1300300,62227600,1312000.0
|
|
2170,08/18/2006,00:00,1301900,1304800,1295900,1304600,55412700,1316420.0
|
|
2171,08/21/2006,00:00,1301800,1302500,1291400,1301100,37306500,1308650.0
|
|
2172,08/22/2006,00:00,1299500,1305200,1296800,1301300,55297300,1303480.0
|
|
2173,08/23/2006,00:00,1301800,1304400,1291900,1295700,62965500,1296850.0
|
|
2174,08/24/2006,00:00,1299900,1301000,1294000,1298700,51483600,1295120.0
|
|
2175,08/25/2006,00:00,1296400,1302900,1295500,1298400,39270800,1296640.0
|
|
2176,08/28/2006,00:00,1296600,1308200,1296400,1304800,49560400,1302690.0
|
|
2177,08/29/2006,00:00,1304900,1308300,1298100,1307500,57351500,1309930.0
|
|
2178,08/30/2006,00:00,1308700,1310400,1305500,1307400,46878200,1311310.0
|
|
2179,08/31/2006,00:00,1308500,1309900,1305800,1307100,29525300,1311040.0
|
|
2180,09/01/2006,00:00,1311400,1315800,1308400,1314800,40424700,1314200.0
|
|
2181,09/05/2006,00:00,1315100,1318500,1312000,1317200,47964900,1318840.0
|
|
2182,09/06/2006,00:00,1311000,1311600,1303300,1304300,49301500,1311330.0
|
|
2183,09/07/2006,00:00,1300600,1305700,1293500,1298200,80073400,1299830.0
|
|
2184,09/08/2006,00:00,1300800,1304600,1298300,1303000,38018200,1294720.0
|
|
2185,09/11/2006,00:00,1298600,1306900,1294800,1303800,65683400,1296870.0
|
|
2186,09/12/2006,00:00,1305700,1318300,1305400,1316400,61896000,1314080.0
|
|
2187,09/13/2006,00:00,1316200,1324500,1315200,1322500,58637400,1327380.0
|
|
2188,09/14/2006,00:00,1319400,1322200,1317500,1320500,52366200,1329350.0
|
|
2189,09/15/2006,00:00,1323400,1323900,1316800,1318200,65292400,1326150.0
|
|
2190,09/18/2006,00:00,1318000,1326500,1316600,1320200,55715500,1320550.0
|
|
2191,09/19/2006,00:00,1321200,1321400,1310700,1317500,82371900,1316690.0
|
|
2192,09/20/2006,00:00,1322400,1328600,1304600,1324100,70440400,1322050.0
|
|
2193,09/21/2006,00:00,1326000,1327500,1314300,1317000,81614100,1319850.0
|
|
2194,09/22/2006,00:00,1316700,1316800,1310000,1313900,62386400,1314610.0
|
|
2195,09/25/2006,00:00,1317300,1328500,1310500,1325400,84147600,1321260.0
|
|
2196,09/26/2006,00:00,1324900,1335800,1324000,1335400,67666400,1332460.0
|
|
2197,09/27/2006,00:00,1334800,1339700,1332500,1336400,72301000,1343710.0
|
|
2198,09/28/2006,00:00,1337400,1339800,1332500,1337800,59890200,1347420.0
|
|
2199,09/29/2006,00:00,1337900,1339400,1334800,1334800,40817300,1340320.0
|
|
2200,10/02/2006,00:00,1335400,1338300,1329500,1330700,44652500,1331720.0
|
|
2201,10/03/2006,00:00,1328900,1337900,1326600,1334400,68655400,1331490.0
|
|
2202,10/04/2006,00:00,1332200,1350000,1330800,1349500,75263900,1344340.0
|
|
2203,10/05/2006,00:00,1349000,1354100,1253500,1353000,54568200,1357040.0
|
|
2204,10/06/2006,00:00,1349600,1350900,1344100,1350300,64091700,1360920.0
|
|
2205,10/09/2006,00:00,1348500,1353000,1346400,1350900,37472800,1357760.0
|
|
2206,10/10/2006,00:00,1351100,1354500,1348400,1353300,53759800,1353050.0
|
|
2207,10/11/2006,00:00,1348400,1354300,1343000,1349900,91013400,1350520.0
|
|
2208,10/12/2006,00:00,1354700,1363900,1354000,1362700,52652500,1360560.0
|
|
2209,10/13/2006,00:00,1361600,1367100,1360400,1365500,45871200,1368040.0
|
|
2210,10/16/2006,00:00,1365200,1370500,1364200,1368900,40366300,1374100.0
|
|
2211,10/17/2006,00:00,1364700,1367000,1356700,1364500,85859100,1372920.0
|
|
2212,10/18/2006,00:00,1370600,1373400,1361100,1365800,76340200,1367040.0
|
|
2213,10/19/2006,00:00,1364100,1368700,1362300,1367500,58435000,1366710.0
|
|
2214,10/20/2006,00:00,1368100,1369400,1360000,1368600,41403600,1367780.0
|
|
2215,10/23/2006,00:00,1365600,1378000,1363900,1376800,58583800,1376860.0
|
|
2216,10/24/2006,00:00,1373000,1378300,1372200,1377600,47700500,1381130.0
|
|
2217,10/25/2006,00:00,1377400,1384100,1375900,1382000,65026300,1385900.0
|
|
2218,10/26/2006,00:00,1386600,1399200,1379800,1388600,62481200,1392280.0
|
|
2219,10/27/2006,00:00,1386100,1387500,1376400,1379100,69622200,1385500.0
|
|
2220,10/30/2006,00:00,1376600,1382000,1374000,1378700,46718000,1380990.0
|
|
2221,10/31/2006,00:00,1380700,1382500,1372500,1377900,62820600,1375830.0
|
|
2222,11/01/2006,00:00,1382200,1383000,1367200,1368900,74753300,1366460.0
|
|
2223,11/02/2006,00:00,1365000,1370100,1363600,1368100,49397500,1365000.0
|
|
2224,11/03/2006,00:00,1372600,1373900,1356200,1366000,59368200,1361360.0
|
|
2225,11/06/2006,00:00,1369600,1382800,1369500,1380800,61060900,1373210.0
|
|
2226,11/07/2006,00:00,1382000,1389800,1344400,1384300,59784300,1386670.0
|
|
2227,11/08/2006,00:00,1380000,1390500,1368600,1387400,77371400,1394390.0
|
|
2228,11/09/2006,00:00,1390100,1391400,1379000,1380900,92487700,1390800.0
|
|
2229,11/10/2006,00:00,1381400,1383400,1377200,1382700,43263600,1383340.0
|
|
2230,11/13/2006,00:00,1381800,1390400,1380700,1386800,50853900,1384510.0
|
|
2231,11/14/2006,00:00,1389700,1397300,1381200,1395500,83661000,1393290.0
|
|
2232,11/15/2006,00:00,1395700,1404500,1395300,1399700,70170500,1404240.0
|
|
2233,11/16/2006,00:00,1404400,1452000,1394900,1402300,58884800,1409030.0
|
|
2234,11/17/2006,00:00,1399200,1404200,1397300,1403900,50228600,1409940.0
|
|
2235,11/20/2006,00:00,1403000,1407400,1401000,1403700,56446500,1407200.0
|
|
2236,11/21/2006,00:00,1404900,1406700,1402900,1405800,47757500,1407160.0
|
|
2237,11/22/2006,00:00,1407500,1411600,1400000,1409200,38874400,1409690.0
|
|
2238,11/24/2006,00:00,1402400,1408400,1402000,1404600,21623300,1407510.0
|
|
2239,11/27/2006,00:00,1402900,1403500,1384400,1384900,75952500,1390000.0
|
|
2240,11/28/2006,00:00,1382400,1391500,1381100,1390300,94228900,1382370.0
|
|
2241,11/29/2006,00:00,1394700,1405300,1394200,1403600,79107800,1390870.0
|
|
2242,11/30/2006,00:00,1404400,1410500,1397600,1404600,79790000,1403210.0
|
|
2243,12/01/2006,00:00,1405300,1406600,1389700,1400600,114802600,1410510.0
|
|
2244,12/04/2006,00:00,1402500,1415500,1400800,1413300,81558200,1415380.0
|
|
2245,12/05/2006,00:00,1415600,1419600,1412600,1418800,63979700,1419910.0
|
|
2246,12/06/2006,00:00,1418700,1420700,1415000,1417500,49723900,1424160.0
|
|
2247,12/07/2006,00:00,1420300,1423000,1411100,1412200,55697300,1420700.0
|
|
2248,12/08/2006,00:00,1411300,1419000,1407800,1414100,63778800,1413680.0
|
|
2249,12/11/2006,00:00,1414200,1420900,1413400,1417400,34939300,1414140.0
|
|
2250,12/12/2006,00:00,1416800,1418700,1408900,1416200,72746800,1416260.0
|
|
2251,12/13/2006,00:00,1422300,1423300,1415600,1418400,48130900,1420010.0
|
|
2252,12/14/2006,00:00,1418700,1432400,1418400,1429800,58885100,1428900.0
|
|
2253,12/15/2006,00:00,1426500,1428900,1422400,1423800,55196600,1429040.0
|
|
2254,12/18/2006,00:00,1425400,1435000,1417500,1419400,44417800,1425060.0
|
|
2255,12/19/2006,00:00,1415300,1425600,1411900,1422800,56781500,1422360.0
|
|
2256,12/20/2006,00:00,1422900,1426600,1420500,1421300,38432300,1418020.0
|
|
2257,12/21/2006,00:00,1422700,1424300,1413200,1416200,43870900,1416710.0
|
|
2258,12/22/2006,00:00,1416400,1416500,1407800,1408500,54236800,1409120.0
|
|
2259,12/26/2006,00:00,1408200,1415800,1407800,1415400,25831300,1408560.0
|
|
2260,12/27/2006,00:00,1418700,1426000,1418300,1425900,35903300,1419980.0
|
|
2261,12/28/2006,00:00,1424100,1427000,1419900,1421900,33168800,1426220.0
|
|
2262,12/29/2006,00:00,1421000,1425400,1414700,1415200,40461100,1423350.0
|
|
2263,01/03/2007,00:00,1422700,1428400,1405800,1414500,103082600,1414830.0
|
|
2264,01/04/2007,00:00,1412300,1420500,1406100,1416700,68197700,1411100.0
|
|
2265,01/05/2007,00:00,1413300,1413900,1403800,1407600,69414700,1407050.0
|
|
2266,01/08/2007,00:00,1408200,1414100,1402500,1411700,66512400,1408970.0
|
|
2267,01/09/2007,00:00,1413100,1416000,1404000,1411300,71153200,1408940.0
|
|
2268,01/10/2007,00:00,1405700,1415300,1403000,1414000,67224600,1411750.0
|
|
2269,01/11/2007,00:00,1415600,1426200,1415000,1422700,52619600,1423210.0
|
|
2270,01/12/2007,00:00,1421200,1430300,1420800,1429700,51861700,1432100.0
|
|
2271,01/16/2007,00:00,1430500,1434400,1427300,1430300,42256900,1437710.0
|
|
2272,01/17/2007,00:00,1428700,1434600,1427300,1429400,46167300,1436740.0
|
|
2273,01/18/2007,00:00,1431800,1432500,1423100,1424500,61992100,1428310.0
|
|
2274,01/19/2007,00:00,1425500,1431000,1424600,1429300,51748400,1426660.0
|
|
2275,01/22/2007,00:00,1430700,1459500,1419300,1422100,58695700,1422170.0
|
|
2276,01/23/2007,00:00,1422500,1430800,1420600,1427500,53361600,1424700.0
|
|
2277,01/24/2007,00:00,1429700,1439800,1429100,1439100,56374000,1436720.0
|
|
2278,01/25/2007,00:00,1438400,1439200,1344000,1423500,67120400,1429920.0
|
|
2279,01/26/2007,00:00,1425900,1426500,1415800,1421900,70148700,1425500.0
|
|
2280,01/29/2007,00:00,1421900,1426300,1417400,1419600,61032000,1416420.0
|
|
2281,01/30/2007,00:00,1423600,1428300,1420600,1427600,67432100,1418270.0
|
|
2282,01/31/2007,00:00,1426100,1441300,1424100,1438100,83878600,1436610.0
|
|
2283,02/01/2007,00:00,1441500,1446600,1439100,1445700,63910200,1450410.0
|
|
2284,02/02/2007,00:00,1447300,1449000,1443800,1447900,41581300,1458190.0
|
|
2285,02/05/2007,00:00,1446900,1449300,1443400,1447000,38448100,1455840.0
|
|
2286,02/06/2007,00:00,1449700,1450300,1443300,1447900,54230700,1451590.0
|
|
2287,02/07/2007,00:00,1451200,1453600,1445700,1450300,53946900,1450520.0
|
|
2288,02/08/2007,00:00,1448000,1451200,1442700,1448800,65985200,1449910.0
|
|
2289,02/09/2007,00:00,1450600,1453300,1433900,1439200,74068700,1442230.0
|
|
2290,02/12/2007,00:00,1439300,1440400,1431900,1434200,52040223,1432530.0
|
|
2291,02/13/2007,00:00,1437700,1445500,1437600,1445100,57747043,1436020.0
|
|
2292,02/14/2007,00:00,1448000,1458900,1447800,1456400,63401367,1451070.0
|
|
2293,02/15/2007,00:00,1456700,1459500,1454300,1458300,35042400,1464760.0
|
|
2294,02/16/2007,00:00,1454300,1457400,1452300,1456800,34840200,1467680.0
|
|
2295,02/20/2007,00:00,1455600,1462000,1440600,1461000,51440200,1465180.0
|
|
2296,02/21/2007,00:00,1456100,1460700,1453500,1458900,60179100,1460590.0
|
|
2297,02/22/2007,00:00,1460500,1464200,1451700,1458300,73687100,1459290.0
|
|
2298,02/23/2007,00:00,1457300,1457900,1447500,1453600,69286600,1454990.0
|
|
2299,02/26/2007,00:00,1458300,1459500,1447500,1452100,64226939,1449850.0
|
|
2300,02/27/2007,00:00,1438900,1442000,1391000,1400000,240160400,1407380.0
|
|
2301,02/28/2007,00:00,1403900,1419800,1398000,1409300,157388600,1389180.0
|
|
2302,03/01/2007,00:00,1393500,1412500,1380500,1405900,184864096,1382720.0
|
|
2303,03/02/2007,00:00,1400500,1406500,1389000,1389800,136190700,1375810.0
|
|
2304,03/05/2007,00:00,1379200,1395100,1376600,1376900,124971624,1376670.0
|
|
2305,03/06/2007,00:00,1387800,1401200,1384400,1398000,124103700,1380500.0
|
|
2306,03/07/2007,00:00,1397400,1404600,1394000,1394600,107667100,1388720.0
|
|
2307,03/08/2007,00:00,1405500,1411600,1400700,1405400,98830200,1407610.0
|
|
2308,03/09/2007,00:00,1413300,1414100,1400800,1406200,94249900,1416020.0
|
|
2309,03/12/2007,00:00,1404200,1413400,1401600,1410100,70784500,1413600.0
|
|
2310,03/13/2007,00:00,1402400,1407700,1381200,1381500,153621800,1393110.0
|
|
2311,03/14/2007,00:00,1384300,1392400,1367500,1391400,218131100,1383110.0
|
|
2312,03/15/2007,00:00,1390400,1399900,1388000,1395700,116295212,1385070.0
|
|
2313,03/16/2007,00:00,1393100,1396300,1381200,1384800,103331708,1381780.0
|
|
2314,03/19/2007,00:00,1392600,1403300,1391500,1400700,87263354,1400360.0
|
|
2315,03/20/2007,00:00,1400800,1410400,1399600,1409300,76058944,1408620.0
|
|
2316,03/21/2007,00:00,1411000,1436500,1408200,1433300,149067748,1434670.0
|
|
2317,03/22/2007,00:00,1434700,1436400,1427900,1433100,113333402,1451000.0
|
|
2318,03/23/2007,00:00,1432800,1437900,1431500,1435000,70644235,1450000.0
|
|
2319,03/26/2007,00:00,1435000,1436500,1421200,1435900,110377931,1445790.0
|
|
2320,03/27/2007,00:00,1431300,1431600,1424000,1427100,90033377,1430000.0
|
|
2321,03/28/2007,00:00,1422300,1424700,1412600,1415400,142590430,1416310.0
|
|
2322,03/29/2007,00:00,1425400,1426100,1411900,1421200,128167947,1412490.0
|
|
2323,03/30/2007,00:00,1421700,1428400,1405600,1419400,115313800,1412130.0
|
|
2324,04/02/2007,00:00,1421600,1424600,1414800,1423000,74548980,1419960.0
|
|
2325,04/03/2007,00:00,1429700,1439800,1429100,1436600,73978508,1436380.0
|
|
2326,04/04/2007,00:00,1436900,1439500,1431600,1437900,55336623,1442800.0
|
|
2327,04/05/2007,00:00,1436700,1444400,1436100,1442800,43189240,1450450.0
|
|
2328,04/09/2007,00:00,1445900,1447800,1441500,1444200,44716540,1451480.0
|
|
2329,04/10/2007,00:00,1443300,1448500,1442700,1448000,53549739,1450630.0
|
|
2330,04/11/2007,00:00,1448200,1448600,1435400,1438300,98582156,1444040.0
|
|
2331,04/12/2007,00:00,1437400,1448000,1433400,1447400,109544751,1445130.0
|
|
2332,04/13/2007,00:00,1449000,1452900,1443700,1452600,73851540,1450960.0
|
|
2333,04/16/2007,00:00,1458700,1468600,1458400,1467800,73180718,1466990.0
|
|
2334,04/17/2007,00:00,1469600,1474000,1466500,1470700,92046661,1480920.0
|
|
2335,04/18/2007,00:00,1466000,1476400,1465700,1471500,79716663,1481890.0
|
|
2336,04/19/2007,00:00,1465400,1474000,1463600,1470300,93454136,1478310.0
|
|
2337,04/20/2007,00:00,1482000,1484800,1476900,1484700,111259258,1483020.0
|
|
2338,04/23/2007,00:00,1483700,1487300,1479700,1481200,71438337,1485940.0
|
|
2339,04/24/2007,00:00,1482300,1484000,1473300,1480400,106786997,1486230.0
|
|
2340,04/25/2007,00:00,1487300,1496500,1481600,1494600,100169134,1495530.0
|
|
2341,04/26/2007,00:00,1494900,1498000,1491000,1493900,83518805,1496500.0
|
|
2342,04/27/2007,00:00,1490300,1497400,1488400,1494000,91329479,1500550.0
|
|
2343,04/30/2007,00:00,1496300,1497400,1482100,1482300,92080774,1490000.0
|
|
2344,05/01/2007,00:00,1485200,1494700,1476700,1486100,127418434,1481600.0
|
|
2345,05/02/2007,00:00,1489000,1499500,1487500,1496200,82498312,1489510.0
|
|
2346,05/03/2007,00:00,1499500,1504000,1490500,1502600,75972844,1501570.0
|
|
2347,05/04/2007,00:00,1507500,1511100,1502200,1506400,84518329,1514130.0
|
|
2348,05/07/2007,00:00,1508800,1512000,1508100,1509500,58016709,1517260.0
|
|
2349,05/08/2007,00:00,1505700,1509200,1501300,1508600,74156636,1514170.0
|
|
2350,05/09/2007,00:00,1506400,1528200,1504400,1513800,93550075,1515560.0
|
|
2351,05/10/2007,00:00,1507300,1510200,1492700,1493300,140785030,1499750.0
|
|
2352,05/11/2007,00:00,1497500,1508200,1497200,1508100,100530941,1501230.0
|
|
2353,05/14/2007,00:00,1508600,1513000,1497900,1505500,104242001,1502290.0
|
|
2354,05/15/2007,00:00,1507000,1516600,1501900,1503800,164645008,1502560.0
|
|
2355,05/16/2007,00:00,1508000,1516300,1503800,1516100,106342127,1517750.0
|
|
2356,05/17/2007,00:00,1513800,1519600,1511100,1514400,97297576,1516540.0
|
|
2357,05/18/2007,00:00,1519400,1525000,1518100,1524900,89715341,1527760.0
|
|
2358,05/21/2007,00:00,1525800,1532300,1525000,1527100,169217747,1533880.0
|
|
2359,05/22/2007,00:00,1527100,1531600,1524000,1526000,74583722,1531450.0
|
|
2360,05/23/2007,00:00,1529500,1535000,1523700,1523800,121227022,1529210.0
|
|
2361,05/24/2007,00:00,1525300,1532000,1507400,1510100,175952900,1512510.0
|
|
2362,05/25/2007,00:00,1514900,1520200,1511900,1518600,78518621,1511250.0
|
|
2363,05/29/2007,00:00,1519400,1525000,1514500,1520800,78864194,1515180.0
|
|
2364,05/30/2007,00:00,1514600,1533800,1513400,1533700,121948468,1530550.0
|
|
2365,05/31/2007,00:00,1536600,1538900,1531200,1533500,92738217,1541910.0
|
|
2366,06/01/2007,00:00,1538800,1544000,1535100,1539600,94158006,1545650.0
|
|
2367,06/04/2007,00:00,1535300,1543900,1535000,1542400,68860762,1548730.0
|
|
2368,06/05/2007,00:00,1537200,1539000,1528600,1534400,115048353,1539810.0
|
|
2369,06/06/2007,00:00,1529100,1529500,1517600,1521000,141701715,1525120.0
|
|
2370,06/07/2007,00:00,1515500,1520600,1492500,1493600,213266360,1492180.0
|
|
2371,06/08/2007,00:00,1494200,1511900,1490900,1510500,159269911,1489000.0
|
|
2372,06/11/2007,00:00,1509600,1519500,1507000,1513000,95929369,1498510.0
|
|
2373,06/12/2007,00:00,1506700,1515400,1496700,1496700,203229576,1498200.0
|
|
2374,06/13/2007,00:00,1504500,1519800,1501900,1519500,199710336,1518060.0
|
|
2375,06/14/2007,00:00,1520600,1531200,1520300,1527100,130035045,1525270.0
|
|
2376,06/15/2007,00:00,1532500,1536600,1529300,1530400,129793868,1536900.0
|
|
2377,06/18/2007,00:00,1533600,1533900,1526600,1529000,82443861,1543190.0
|
|
2378,06/19/2007,00:00,1526400,1533800,1523600,1532000,100350055,1535670.0
|
|
2379,06/20/2007,00:00,1535900,1535900,1509600,1510200,171495940,1516080.0
|
|
2380,06/21/2007,00:00,1510800,1521100,1502500,1519800,188604867,1512280.0
|
|
2381,06/22/2007,00:00,1515000,1517700,1498500,1502400,186515531,1499060.0
|
|
2382,06/25/2007,00:00,1502400,1512500,1490200,1496100,217859808,1488220.0
|
|
2383,06/26/2007,00:00,1502100,1504600,1488200,1490700,177104734,1485030.0
|
|
2384,06/27/2007,00:00,1482400,1505600,1480600,1505500,177953980,1490810.0
|
|
2385,06/28/2007,00:00,1503700,1514100,1503100,1504000,142737708,1503520.0
|
|
2386,06/29/2007,00:00,1508300,1516500,1491500,1499800,170502301,1505430.0
|
|
2387,07/02/2007,00:00,1508400,1518000,1507700,1518000,88702331,1518270.0
|
|
2388,07/03/2007,00:00,1521700,1525000,1519900,1522400,51988192,1524280.0
|
|
2389,07/05/2007,00:00,1524300,1525600,1516300,1524300,76986388,1532660.0
|
|
2390,07/06/2007,00:00,1523800,1531600,1519300,1529600,68311656,1538590.0
|
|
2391,07/09/2007,00:00,1531500,1533600,1526200,1530800,68134745,1534860.0
|
|
2392,07/10/2007,00:00,1522700,1526000,1508700,1508900,160715108,1517050.0
|
|
2393,07/11/2007,00:00,1507500,1518900,1505300,1518400,148542017,1512650.0
|
|
2394,07/12/2007,00:00,1523600,1547500,1523400,1547500,119573544,1534060.0
|
|
2395,07/13/2007,00:00,1545700,1554600,1544000,1551100,96356361,1555100.0
|
|
2396,07/16/2007,00:00,1549900,1555300,1545800,1549000,92650896,1568850.0
|
|
2397,07/17/2007,00:00,1550200,1554800,1546800,1548600,109985438,1561490.0
|
|
2398,07/18/2007,00:00,1543200,1548000,1533000,1545900,216371454,1546710.0
|
|
2399,07/19/2007,00:00,1552000,1555300,1547600,1552200,128996829,1549090.0
|
|
2400,07/20/2007,00:00,1548700,1549900,1528300,1533300,242445444,1537460.0
|
|
2401,07/23/2007,00:00,1542800,1547200,1538400,1540600,105681900,1535540.0
|
|
2402,07/24/2007,00:00,1531200,1535000,1507600,1511200,231005501,1512340.0
|
|
2403,07/25/2007,00:00,1520300,1523900,1502700,1517500,246139539,1503510.0
|
|
2404,07/26/2007,00:00,1501600,1507500,1464000,1485500,424889258,1482010.0
|
|
2405,07/27/2007,00:00,1482600,1488700,1459000,1460400,358859128,1447210.0
|
|
2406,07/30/2007,00:00,1458900,1478100,1453600,1472700,241553260,1449230.0
|
|
2407,07/31/2007,00:00,1483300,1488800,1453900,1453900,270892856,1436000.0
|
|
2408,08/01/2007,00:00,1452100,1470100,1439600,1466200,440958944,1454210.0
|
|
2409,08/02/2007,00:00,1467700,1477600,1461000,1472900,269490793,1470770.0
|
|
2410,08/03/2007,00:00,1472600,1475800,1432400,1433500,330332336,1442020.0
|
|
2411,08/06/2007,00:00,1442200,1468300,1427600,1467600,297717655,1457230.0
|
|
2412,08/07/2007,00:00,1459400,1489700,1456000,1476800,264111899,1468170.0
|
|
2413,08/08/2007,00:00,1484100,1505800,1479200,1498600,254003397,1498290.0
|
|
2414,08/09/2007,00:00,1474100,1489500,1456500,1457200,318863694,1490260.0
|
|
2415,08/10/2007,00:00,1442400,1464600,1431200,1455400,373642344,1457920.0
|
|
2416,08/13/2007,00:00,1465100,1468900,1452800,1455100,155532500,1442640.0
|
|
2417,08/14/2007,00:00,1457000,1458400,1427500,1427700,259981792,1415630.0
|
|
2418,08/15/2007,00:00,1427000,1444300,1406300,1409000,292967525,1403650.0
|
|
2419,08/16/2007,00:00,1397900,1419200,1372500,1417300,503557150,1396210.0
|
|
2420,08/17/2007,00:00,1455600,1458100,1423300,1447400,321464021,1423560.0
|
|
2421,08/20/2007,00:00,1451300,1454500,1433000,1447500,177136236,1453180.0
|
|
2422,08/21/2007,00:00,1445900,1458200,1441400,1449500,140401964,1467500.0
|
|
2423,08/22/2007,00:00,1460100,1468000,1453300,1466600,155083872,1475870.0
|
|
2424,08/23/2007,00:00,1473300,1476500,1456100,1465700,189807172,1472050.0
|
|
2425,08/24/2007,00:00,1464900,1482500,1462800,1481600,115128829,1487500.0
|
|
2426,08/27/2007,00:00,1478700,1479100,1468100,1469200,94133747,1482840.0
|
|
2427,08/28/2007,00:00,1461600,1462400,1434600,1436500,201545328,1446910.0
|
|
2428,08/29/2007,00:00,1443900,1467400,1439600,1467100,183933397,1451330.0
|
|
2429,08/30/2007,00:00,1454500,1471800,1453100,1461500,175252806,1450490.0
|
|
2430,08/31/2007,00:00,1476700,1485000,1468300,1474700,160229700,1472600.0
|
|
2431,09/04/2007,00:00,1474700,1499800,1474000,1492000,107064171,1501940.0
|
|
2432,09/05/2007,00:00,1481800,1483600,1470000,1475500,143102408,1488350.0
|
|
2433,09/06/2007,00:00,1479500,1486100,1471300,1482600,114939005,1490160.0
|
|
2434,09/07/2007,00:00,1464800,1468900,1452600,1458400,204773965,1464040.0
|
|
2435,09/10/2007,00:00,1465100,1467100,1443400,1455100,168772272,1445450.0
|
|
2436,09/11/2007,00:00,1462300,1477000,1461300,1476400,149098671,1461890.0
|
|
2437,09/12/2007,00:00,1472800,1484300,1469900,1476400,144262146,1471460.0
|
|
2438,09/13/2007,00:00,1485700,1494500,1482000,1488100,127665042,1495090.0
|
|
2439,09/14/2007,00:00,1479500,1490900,1477400,1489300,107020941,1501090.0
|
|
2440,09/17/2007,00:00,1482900,1486500,1476300,1481300,106507975,1489110.0
|
|
2441,09/18/2007,00:00,1488300,1525000,1483700,1523900,236377628,1518260.0
|
|
2442,09/19/2007,00:00,1534100,1543700,1527100,1533600,176040395,1540920.0
|
|
2443,09/20/2007,00:00,1533500,1534300,1521100,1523400,147812692,1546450.0
|
|
2444,09/21/2007,00:00,1527000,1528800,1522500,1522700,123062709,1541670.0
|
|
2445,09/24/2007,00:00,1524300,1528100,1513600,1515500,130049917,1515510.0
|
|
2446,09/25/2007,00:00,1508100,1516500,1504700,1516400,126499030,1509630.0
|
|
2447,09/26/2007,00:00,1522700,1527700,1516400,1523700,115705154,1518630.0
|
|
2448,09/27/2007,00:00,1528900,1530800,1523600,1529400,90743331,1528020.0
|
|
2449,09/28/2007,00:00,1528500,1531900,1519800,1524700,114975085,1531360.0
|
|
2450,10/01/2007,00:00,1526100,1547400,1526000,1545200,130896880,1545460.0
|
|
2451,10/02/2007,00:00,1546200,1546500,1538100,1544300,106161969,1550560.0
|
|
2452,10/03/2007,00:00,1538100,1544100,1534500,1538000,107188444,1547360.0
|
|
2453,10/04/2007,00:00,1541000,1542600,1535900,1541600,72348145,1546740.0
|
|
2454,10/05/2007,00:00,1550200,1561000,1546400,1556000,107716077,1550690.0
|
|
2455,10/08/2007,00:00,1553900,1554900,1547700,1551900,64689303,1556320.0
|
|
2456,10/09/2007,00:00,1556000,1564000,1550300,1564000,85168711,1568990.0
|
|
2457,10/10/2007,00:00,1560400,1564400,1554100,1560300,92827348,1568380.0
|
|
2458,10/11/2007,00:00,1569200,1575200,1545400,1553500,217693623,1558160.0
|
|
2459,10/12/2007,00:00,1554700,1562300,1552700,1560600,108160497,1560130.0
|
|
2460,10/15/2007,00:00,1562700,1563600,1539400,1548300,147452330,1548010.0
|
|
2461,10/16/2007,00:00,1544100,1545100,1534800,1537700,149944098,1536960.0
|
|
2462,10/17/2007,00:00,1550000,1550900,1524700,1540300,191822064,1533290.0
|
|
2463,10/18/2007,00:00,1534400,1541900,1530800,1538200,124527600,1529180.0
|
|
2464,10/19/2007,00:00,1531000,1531500,1499100,1499700,268517135,1503830.0
|
|
2465,10/22/2007,00:00,1488300,1507600,1486600,1506000,242729590,1493180.0
|
|
2466,10/23/2007,00:00,1513000,1519500,1502600,1519400,161146462,1498520.0
|
|
2467,10/24/2007,00:00,1512100,1517100,1488400,1515600,301697347,1508130.0
|
|
2468,10/25/2007,00:00,1516800,1522900,1498900,1513200,212700182,1521760.0
|
|
2469,10/26/2007,00:00,1530600,1535000,1519000,1534500,147407625,1532980.0
|
|
2470,10/29/2007,00:00,1539200,1544400,1535600,1540000,100917701,1542570.0
|
|
2471,10/30/2007,00:00,1534300,1537500,1528700,1530600,120728222,1543820.0
|
|
2472,10/31/2007,00:00,1539800,1552600,1528500,1547900,200718185,1552890.0
|
|
2473,11/01/2007,00:00,1533300,1534000,1505900,1507800,297180006,1518510.0
|
|
2474,11/02/2007,00:00,1515400,1515500,1492200,1511100,297848587,1503300.0
|
|
2475,11/05/2007,00:00,1496300,1511400,1489700,1501900,209639996,1491600.0
|
|
2476,11/06/2007,00:00,1508400,1520900,1499000,1520900,163741165,1499950.0
|
|
2477,11/07/2007,00:00,1504300,1511300,1475600,1475900,270774443,1487320.0
|
|
2478,11/08/2007,00:00,1479800,1484000,1450700,1475300,361286275,1467740.0
|
|
2479,11/09/2007,00:00,1455100,1475400,1449000,1452600,259572995,1442060.0
|
|
2480,11/12/2007,00:00,1452000,1466100,1439300,1439900,225811847,1417330.0
|
|
2481,11/13/2007,00:00,1452600,1483000,1452200,1481900,173178279,1458100.0
|
|
2482,11/14/2007,00:00,1492200,1493900,1468100,1471000,185943284,1470350.0
|
|
2483,11/15/2007,00:00,1467900,1474900,1445200,1453600,241477765,1469730.0
|
|
2484,11/16/2007,00:00,1462800,1464600,1445800,1460400,277070414,1465170.0
|
|
2485,11/19/2007,00:00,1452800,1453600,1432000,1435600,249074173,1429540.0
|
|
2486,11/20/2007,00:00,1436400,1455200,1421200,1442000,391931736,1429720.0
|
|
2487,11/21/2007,00:00,1430800,1439100,1417400,1418100,232088105,1415120.0
|
|
2488,11/23/2007,00:00,1430100,1443400,1427100,1441800,70919047,1423170.0
|
|
2489,11/26/2007,00:00,1443800,1448700,1407800,1408200,196405849,1412640.0
|
|
2490,11/27/2007,00:00,1417400,1432300,1409500,1430900,255983068,1418570.0
|
|
2491,11/28/2007,00:00,1442100,1474700,1441400,1472600,222463103,1463750.0
|
|
2492,11/29/2007,00:00,1466100,1477200,1461100,1472700,179804977,1483100.0
|
|
2493,11/30/2007,00:00,1490400,1492500,1473400,1484600,198187551,1512180.0
|
|
2494,12/03/2007,00:00,1482100,1484400,1473000,1475600,130665807,1497700.0
|
|
2495,12/04/2007,00:00,1466600,1473400,1463100,1465500,126981771,1470810.0
|
|
2496,12/05/2007,00:00,1479200,1490000,1478300,1488600,149205049,1481210.0
|
|
2497,12/06/2007,00:00,1486300,1512100,1485700,1511100,135055501,1504880.0
|
|
2498,12/07/2007,00:00,1514200,1515000,1506200,1507500,112768081,1522480.0
|
|
2499,12/10/2007,00:00,1512500,1522400,1508600,1520300,100000048,1537150.0
|
|
2500,12/11/2007,00:00,1521200,1528800,1479600,1482400,227167081,1501020.0
|
|
2501,12/12/2007,00:00,1515200,1517200,1472000,1491300,259965196,1483110.0
|
|
2502,12/13/2007,00:00,1483200,1493700,1473000,1493000,216356168,1481500.0
|
|
2503,12/14/2007,00:00,1480500,1491000,1471700,1471800,133917954,1465840.0
|
|
2504,12/17/2007,00:00,1466200,1468700,1449400,1450700,150430849,1452970.0
|
|
2505,12/18/2007,00:00,1460900,1464700,1439600,1458200,232214158,1440450.0
|
|
2506,12/19/2007,00:00,1459300,1468900,1449400,1456300,183399740,1439900.0
|
|
2507,12/20/2007,00:00,1468400,1468500,1451800,1465400,178843379,1458320.0
|
|
2508,12/21/2007,00:00,1473600,1482700,1470900,1482000,118912375,1483460.0
|
|
2509,12/24/2007,00:00,1487300,1494800,1485400,1492000,43846385,1498770.0
|
|
2510,12/26/2007,00:00,1488400,1496200,1485000,1494800,58150837,1509180.0
|
|
2511,12/27/2007,00:00,1490100,1490300,1473200,1475200,104895088,1491600.0
|
|
2512,12/28/2007,00:00,1485400,1486100,1469000,1475400,102741375,1474880.0
|
|
2513,12/31/2007,00:00,1471000,1473300,1462600,1464200,80764439,1457820.0
|
|
2514,01/02/2008,00:00,1465300,1469900,1438800,1445600,176004906,1438220.0
|
|
2515,01/03/2008,00:00,1449200,1454900,1441300,1444600,111123658,1433700.0
|
|
2516,01/04/2008,00:00,1433400,1434400,1409200,1409300,195816564,1402280.0
|
|
2517,01/07/2008,00:00,1418100,1422300,1401100,1414600,220246505,1395010.0
|
|
2518,01/08/2008,00:00,1420800,1429000,1386300,1388100,302929270,1376940.0
|
|
2519,01/09/2008,00:00,1390200,1407900,1377000,1407800,283830252,1384440.0
|
|
2520,01/10/2008,00:00,1397000,1428000,1393700,1418000,299678952,1410740.0
|
|
2521,01/11/2008,00:00,1407600,1415700,1392900,1400300,246581793,1406150.0
|
|
2522,01/14/2008,00:00,1411600,1417000,1404100,1414600,188219100,1419410.0
|
|
2523,01/15/2008,00:00,1397400,1401000,1379100,1379500,212525079,1386040.0
|
|
2524,01/16/2008,00:00,1373800,1391200,1362800,1371400,334802665,1362560.0
|
|
2525,01/17/2008,00:00,1375800,1377000,1329300,1332300,356115323,1325860.0
|
|
2526,01/18/2008,00:00,1341800,1350100,1311100,1324900,323776666,1296560.0
|
|
2527,01/22/2008,00:00,1264500,1322500,1260000,1310200,372500628,1288130.0
|
|
2528,01/23/2008,00:00,1271200,1338800,1268400,1336200,446511338,1307250.0
|
|
2529,01/24/2008,00:00,1342800,1354500,1333200,1349900,237630863,1344650.0
|
|
2530,01/25/2008,00:00,1365000,1367600,1326000,1329800,251958732,1345050.0
|
|
2531,01/28/2008,00:00,1332900,1353300,1320600,1353200,193975813,1359740.0
|
|
2532,01/29/2008,00:00,1361000,1364500,1348900,1360700,148947831,1361650.0
|
|
2533,01/30/2008,00:00,1355800,1385400,1351500,1353700,305837123,1361010.0
|
|
2534,01/31/2008,00:00,1334000,1385400,1332000,1374400,277681778,1381270.0
|
|
2535,02/01/2008,00:00,1379200,1396100,1375200,1394500,174630458,1396190.0
|
|
2536,02/04/2008,00:00,1391900,1393000,1378900,1380200,111342814,1396640.0
|
|
2537,02/05/2008,00:00,1358700,1362500,1336800,1337200,238458618,1359840.0
|
|
2538,02/06/2008,00:00,1345700,1352500,1324100,1327200,229340555,1317190.0
|
|
2539,02/07/2008,00:00,1320800,1347800,1317300,1337800,267321299,1305460.0
|
|
2540,02/08/2008,00:00,1332400,1342100,1321100,1331200,184790542,1313500.0
|
|
2541,02/11/2008,00:00,1331000,1342200,1320400,1339100,169951567,1336840.0
|
|
2542,02/12/2008,00:00,1349100,1363000,1339800,1349200,225752737,1350490.0
|
|
2543,02/13/2008,00:00,1360200,1370600,1351600,1367100,162148026,1367860.0
|
|
2544,02/14/2008,00:00,1369400,1370000,1347900,1350100,208822459,1367080.0
|
|
2545,02/15/2008,00:00,1345500,1351500,1339100,1350700,132777717,1358470.0
|
|
2546,02/19/2008,00:00,1366700,1368800,1346100,1350300,130677687,1349220.0
|
|
2547,02/20/2008,00:00,1340000,1365500,1337700,1361100,205707963,1352320.0
|
|
2548,02/21/2008,00:00,1366600,1370000,1340700,1344800,184158985,1351340.0
|
|
2549,02/22/2008,00:00,1349800,1356500,1328700,1356400,189835912,1354430.0
|
|
2550,02/25/2008,00:00,1355500,1376500,1347800,1373100,179679646,1369410.0
|
|
2551,02/26/2008,00:00,1367500,1389500,1365000,1383500,180031190,1385710.0
|
|
2552,02/27/2008,00:00,1375800,1391400,1374200,1381200,154524167,1397770.0
|
|
2553,02/28/2008,00:00,1372500,1379600,1365600,1370000,146116746,1383430.0
|
|
2554,02/29/2008,00:00,1356000,1356800,1327800,1332500,215606264,1339650.0
|
|
2555,03/03/2008,00:00,1331600,1338100,1322400,1333900,175197297,1315850.0
|
|
2556,03/04/2008,00:00,1322600,1334000,1309900,1329200,268720531,1307330.0
|
|
2557,03/05/2008,00:00,1334300,1347600,1323400,1337000,251947217,1319730.0
|
|
2558,03/06/2008,00:00,1329800,1332100,1306600,1308200,219263185,1314510.0
|
|
2559,03/07/2008,00:00,1297200,1317400,1285800,1297100,283407216,1292700.0
|
|
2560,03/10/2008,00:00,1297900,1299200,1275900,1278600,225098491,1267690.0
|
|
2561,03/11/2008,00:00,1307100,1324500,1289600,1323900,288807446,1292220.0
|
|
2562,03/12/2008,00:00,1327500,1337700,1311600,1313100,210821412,1315160.0
|
|
2563,03/13/2008,00:00,1296100,1326100,1286000,1319200,320576788,1329990.0
|
|
2564,03/14/2008,00:00,1327700,1328100,1277800,1292600,421607705,1312470.0
|
|
2565,03/17/2008,00:00,1263500,1292500,1260800,1279000,353331235,1272470.0
|
|
2566,03/18/2008,00:00,1306000,1333800,1299800,1333200,296899685,1307420.0
|
|
2567,03/19/2008,00:00,1341500,1346500,1302400,1303600,315189081,1308340.0
|
|
2568,03/20/2008,00:00,1300300,1329000,1292600,1327300,210173152,1335340.0
|
|
2569,03/24/2008,00:00,1333100,1358100,1332400,1347700,195960254,1357610.0
|
|
2570,03/25/2008,00:00,1348300,1355400,1337700,1350500,172378901,1356070.0
|
|
2571,03/26/2008,00:00,1344600,1345800,1334600,1338300,176224612,1361260.0
|
|
2572,03/27/2008,00:00,1342000,1344400,1323700,1324500,206430063,1333160.0
|
|
2573,03/28/2008,00:00,1329900,1333500,1310800,1314000,160978488,1306980.0
|
|
2574,03/31/2008,00:00,1312800,1327300,1310900,1319400,136632600,1303390.0
|
|
2575,04/01/2008,00:00,1336000,1368400,1335200,1368000,223939346,1349130.0
|
|
2576,04/02/2008,00:00,1370600,1376600,1359900,1366600,195202819,1379960.0
|
|
2577,04/03/2008,00:00,1359400,1374300,1357100,1368000,154905062,1393760.0
|
|
2578,04/04/2008,00:00,1369500,1379600,1361200,1369700,163249486,1388520.0
|
|
2579,04/07/2008,00:00,1378700,1385700,1367500,1370500,140339108,1370990.0
|
|
2580,04/08/2008,00:00,1361800,1369200,1359500,1364700,136136866,1367510.0
|
|
2581,04/09/2008,00:00,1366200,1368000,1349000,1353900,175481616,1355400.0
|
|
2582,04/10/2008,00:00,1354000,1366700,1349000,1359400,169304838,1352480.0
|
|
2583,04/11/2008,00:00,1344600,1350300,1330100,1332900,197516165,1332130.0
|
|
2584,04/14/2008,00:00,1331900,1335400,1325500,1328100,144406756,1319540.0
|
|
2585,04/15/2008,00:00,1335700,1336900,1323300,1335200,151883965,1321290.0
|
|
2586,04/16/2008,00:00,1345300,1365000,1345100,1362300,163122890,1346010.0
|
|
2587,04/17/2008,00:00,1360100,1368200,1356700,1364800,162693949,1374060.0
|
|
2588,04/18/2008,00:00,1389500,1395600,1382600,1389600,183614351,1401780.0
|
|
2589,04/21/2008,00:00,1382200,1389800,1378500,1387800,103874439,1407690.0
|
|
2590,04/22/2008,00:00,1381900,1383000,1369000,1376900,147890564,1391940.0
|
|
2591,04/23/2008,00:00,1380800,1387800,1371200,1379800,174523494,1384970.0
|
|
2592,04/24/2008,00:00,1380900,1397400,1370400,1387900,205416157,1380980.0
|
|
2593,04/25/2008,00:00,1394000,1398900,1379100,1397600,178746207,1395180.0
|
|
2594,04/28/2008,00:00,1398900,1402400,1393900,1396200,96149678,1404600.0
|
|
2595,04/29/2008,00:00,1394000,1397300,1386200,1390700,127557013,1399470.0
|
|
2596,04/30/2008,00:00,1393000,1405800,1383600,1384300,187426431,1387110.0
|
|
2597,05/01/2008,00:00,1383900,1410200,1382700,1409300,174277769,1399070.0
|
|
2598,05/02/2008,00:00,1423300,1423500,1405700,1413400,155583107,1414680.0
|
|
2599,05/05/2008,00:00,1410500,1415500,1404100,1407100,112416820,1419530.0
|
|
2600,05/06/2008,00:00,1400200,1421900,1396900,1418400,160469827,1426300.0
|
|
2601,05/07/2008,00:00,1418900,1420400,1391400,1392800,176599218,1399800.0
|
|
2602,05/08/2008,00:00,1397500,1403200,1389800,1398400,163850260,1392730.0
|
|
2603,05/09/2008,00:00,1386000,1393900,1384500,1389300,136146489,1384520.0
|
|
2604,05/12/2008,00:00,1392400,1405300,1387300,1404700,136486176,1391450.0
|
|
2605,05/13/2008,00:00,1408200,1408800,1397400,1404000,140874412,1406450.0
|
|
2606,05/14/2008,00:00,1411000,1422000,1408800,1409600,160657015,1412330.0
|
|
2607,05/15/2008,00:00,1410400,1426300,1408300,1425500,153317955,1429810.0
|
|
2608,05/16/2008,00:00,1428600,1428700,1416100,1426500,190670888,1433590.0
|
|
2609,05/19/2008,00:00,1428000,1442200,1423300,1428300,156766647,1438430.0
|
|
2610,05/20/2008,00:00,1422700,1423400,1410700,1416300,155971911,1426100.0
|
|
2611,05/21/2008,00:00,1418100,1421200,1390400,1393100,230883524,1395440.0
|
|
2612,05/22/2008,00:00,1394300,1401600,1392400,1395700,158574294,1382940.0
|
|
2613,05/23/2008,00:00,1390400,1392000,1375700,1378600,166003660,1366400.0
|
|
2614,05/27/2008,00:00,1378000,1390000,1375300,1387400,147828033,1372530.0
|
|
2615,05/28/2008,00:00,1391800,1393700,1380500,1393700,162036690,1387570.0
|
|
2616,05/29/2008,00:00,1391300,1409200,1390800,1400300,163649708,1398430.0
|
|
2617,05/30/2008,00:00,1404700,1407400,1400600,1401000,102697673,1409510.0
|
|
2618,06/02/2008,00:00,1398200,1398400,1380300,1388300,170549805,1396870.0
|
|
2619,06/03/2008,00:00,1393300,1396200,1372300,1380100,254854683,1380920.0
|
|
2620,06/04/2008,00:00,1377900,1391600,1374600,1380400,228312738,1371810.0
|
|
2621,06/05/2008,00:00,1385700,1408200,1383200,1406400,218172776,1392110.0
|
|
2622,06/06/2008,00:00,1395800,1398000,1363500,1363800,346563277,1376990.0
|
|
2623,06/09/2008,00:00,1368600,1375000,1354200,1366200,216423204,1366060.0
|
|
2624,06/10/2008,00:00,1356600,1371000,1355200,1361400,240148088,1352180.0
|
|
2625,06/11/2008,00:00,1359700,1360800,1339400,1339500,262997245,1326600.0
|
|
2626,06/12/2008,00:00,1346000,1357700,1335200,1344500,222258163,1335490.0
|
|
2627,06/13/2008,00:00,1351800,1364200,1346100,1364000,216176831,1348730.0
|
|
2628,06/16/2008,00:00,1355200,1369300,1354600,1363900,169113153,1363510.0
|
|
2629,06/17/2008,00:00,1370600,1371100,1354500,1355000,171527978,1368500.0
|
|
2630,06/18/2008,00:00,1347000,1350800,1337200,1343200,254184303,1350640.0
|
|
2631,06/19/2008,00:00,1341500,1352400,1335200,1347100,293564153,1338290.0
|
|
2632,06/20/2008,00:00,1328400,1330900,1312300,1315900,258290018,1313850.0
|
|
2633,06/23/2008,00:00,1320400,1322200,1313200,1316300,145594140,1304090.0
|
|
2634,06/24/2008,00:00,1310500,1324400,1302000,1312400,251628479,1299260.0
|
|
2635,06/25/2008,00:00,1317300,1334000,1316200,1320000,259333519,1305030.0
|
|
2636,06/26/2008,00:00,1305900,1307500,1281700,1282100,277734014,1290170.0
|
|
2637,06/27/2008,00:00,1282900,1288600,1270400,1278000,270916380,1269690.0
|
|
2638,06/30/2008,00:00,1278900,1289100,1273000,1278400,239562749,1261180.0
|
|
2639,07/01/2008,00:00,1265200,1284500,1259400,1283700,345449083,1265550.0
|
|
2640,07/02/2008,00:00,1287900,1291500,1260400,1260700,272417773,1265450.0
|
|
2641,07/03/2008,00:00,1270900,1271200,1250500,1263800,210776761,1259090.0
|
|
2642,07/07/2008,00:00,1267800,1273400,1239200,1250900,351738836,1245030.0
|
|
2643,07/08/2008,00:00,1250000,1273900,1242100,1272800,340874944,1256900.0
|
|
2644,07/09/2008,00:00,1274900,1277400,1243900,1244300,316371135,1251360.0
|
|
2645,07/10/2008,00:00,1244400,1257900,1236000,1253800,396109468,1249140.0
|
|
2646,07/11/2008,00:00,1239200,1257400,1224900,1240200,449501561,1240280.0
|
|
2647,07/14/2008,00:00,1252800,1255000,1224100,1228200,298497953,1219870.0
|
|
2648,07/15/2008,00:00,1218100,1234600,1200300,1214300,470793694,1210480.0
|
|
2649,07/16/2008,00:00,1215600,1245700,1211100,1244700,329318028,1223010.0
|
|
2650,07/17/2008,00:00,1251500,1262600,1241100,1259000,334500668,1253510.0
|
|
2651,07/18/2008,00:00,1261700,1262800,1251500,1259200,225313674,1273090.0
|
|
2652,07/21/2008,00:00,1265100,1267900,1255500,1259900,187264301,1279130.0
|
|
2653,07/22/2008,00:00,1251700,1278000,1248900,1276900,274133491,1279530.0
|
|
2654,07/23/2008,00:00,1279000,1291400,1275800,1282200,288521277,1286670.0
|
|
2655,07/24/2008,00:00,1283700,1284100,1251600,1254300,235554635,1270250.0
|
|
2656,07/25/2008,00:00,1259000,1263300,1251800,1257200,196081254,1257700.0
|
|
2657,07/28/2008,00:00,1254900,1260600,1234300,1235600,184425740,1228960.0
|
|
2658,07/29/2008,00:00,1239900,1263000,1238500,1262700,242317674,1241090.0
|
|
2659,07/30/2008,00:00,1270200,1284700,1265100,1284500,334141761,1278630.0
|
|
2660,07/31/2008,00:00,1274400,1285700,1266300,1268500,250939559,1283150.0
|
|
2661,08/01/2008,00:00,1271300,1272800,1254600,1261100,224290180,1279520.0
|
|
2662,08/04/2008,00:00,1260400,1261400,1247600,1249200,178404175,1250080.0
|
|
2663,08/05/2008,00:00,1260200,1284700,1259000,1284200,237970461,1263530.0
|
|
2664,08/06/2008,00:00,1280500,1293000,1276800,1290900,198361062,1291150.0
|
|
2665,08/07/2008,00:00,1279500,1284400,1265400,1268600,225325052,1287810.0
|
|
2666,08/08/2008,00:00,1266000,1299300,1263900,1296200,238479064,1301340.0
|
|
2667,08/11/2008,00:00,1294500,1315000,1292300,1306500,232867329,1304250.0
|
|
2668,08/12/2008,00:00,1302900,1303500,1287300,1292400,201072811,1303190.0
|
|
2669,08/13/2008,00:00,1287800,1296500,1276700,1288200,245406882,1301000.0
|
|
2670,08/14/2008,00:00,1278300,1302800,1277500,1295200,217081849,1289610.0
|
|
2671,08/15/2008,00:00,1299200,1305000,1293000,1300500,166418947,1293800.0
|
|
2672,08/18/2008,00:00,1304400,1304700,1276600,1282400,164317208,1289430.0
|
|
2673,08/19/2008,00:00,1274200,1276900,1265400,1270000,169787570,1272500.0
|
|
2674,08/20/2008,00:00,1273800,1279400,1263400,1277100,210797133,1265030.0
|
|
2675,08/21/2008,00:00,1267500,1284400,1266100,1279800,170542446,1267950.0
|
|
2676,08/22/2008,00:00,1286900,1296400,1285600,1295100,148657687,1291440.0
|
|
2677,08/25/2008,00:00,1287900,1288300,1267600,1270800,160122280,1284440.0
|
|
2678,08/26/2008,00:00,1270400,1278700,1265900,1274400,151392796,1275120.0
|
|
2679,08/27/2008,00:00,1275500,1288300,1273000,1284600,151261792,1277610.0
|
|
2680,08/28/2008,00:00,1291900,1303400,1291300,1303100,145659356,1294540.0
|
|
2681,08/29/2008,00:00,1296800,1301300,1286100,1286900,164300951,1302230.0
|
|
2682,09/02/2008,00:00,1300600,1307000,1275200,1281000,228921650,1290650.0
|
|
2683,09/03/2008,00:00,1278900,1285000,1269300,1279600,242827927,1277410.0
|
|
2684,09/04/2008,00:00,1269700,1272200,1240000,1240700,325766260,1238630.0
|
|
2685,09/05/2008,00:00,1233000,1249500,1221100,1246400,255219981,1230530.0
|
|
2686,09/08/2008,00:00,1280500,1282400,1251000,1272500,337437833,1248980.0
|
|
2687,09/09/2008,00:00,1271000,1273600,1229200,1229400,342304701,1233140.0
|
|
2688,09/10/2008,00:00,1238900,1248900,1226000,1236000,269667230,1237080.0
|
|
2689,09/11/2008,00:00,1221200,1255300,1216000,1255100,330109363,1242150.0
|
|
2690,09/12/2008,00:00,1242900,1259800,1238300,1257400,263335532,1248730.0
|
|
2691,09/15/2008,00:00,1217900,1242600,1201400,1203600,423505847,1227240.0
|
|
2692,09/16/2008,00:00,1172500,1220900,1171600,1218500,498530783,1208170.0
|
|
2693,09/17/2008,00:00,1197000,1203700,1160300,1163500,539644642,1152990.0
|
|
2694,09/18/2008,00:00,1179500,1217900,1138200,1205500,687599556,1166530.0
|
|
2695,09/19/2008,00:00,1276000,1279900,1233300,1250500,423412122,1232560.0
|
|
2696,09/22/2008,00:00,1244400,1247500,1203600,1207000,220080067,1228200.0
|
|
2697,09/23/2008,00:00,1208600,1220200,1185000,1187000,296527384,1217250.0
|
|
2698,09/24/2008,00:00,1191600,1196800,1178000,1188100,275213511,1178130.0
|
|
2699,09/25/2008,00:00,1195700,1218900,1190700,1210000,279066804,1178550.0
|
|
2700,09/26/2008,00:00,1191400,1215000,1185100,1213300,259352240,1211760.0
|
|
2701,09/29/2008,00:00,1191400,1193400,1109700,1130200,422132892,1159200.0
|
|
2702,09/30/2008,00:00,1135100,1167400,1127100,1165400,288617995,1143840.0
|
|
2703,10/01/2008,00:00,1152100,1166900,1139500,1160000,307831997,1131410.0
|
|
2704,10/02/2008,00:00,1149500,1151100,1110600,1113600,314691321,1105620.0
|
|
2705,10/03/2008,00:00,1128400,1154400,1096900,1099700,421344201,1099940.0
|
|
2706,10/06/2008,00:00,1071200,1076200,1006500,1062800,560836430,1040650.0
|
|
2707,10/07/2008,00:00,1068400,1073200,996500,997400,483905229,973900.0
|
|
2708,10/08/2008,00:00,975000,1021800,968100,983900,628550992,942970.0
|
|
2709,10/09/2008,00:00,996400,1006200,909000,917200,489731456,879030.0
|
|
2710,10/10/2008,00:00,870700,939300,835800,904500,791887655,854120.0
|
|
2711,10/13/2008,00:00,939500,1009200,931700,1006800,398191241,943780.0
|
|
2712,10/14/2008,00:00,1046600,1055300,971100,999100,492175724,998300.0
|
|
2713,10/15/2008,00:00,974600,977700,905000,907500,441809518,969580.0
|
|
2714,10/16/2008,00:00,912100,947700,865400,944100,663194641,946370.0
|
|
2715,10/17/2008,00:00,920400,985800,916600,940900,442697520,903640.0
|
|
2716,10/20/2008,00:00,954300,985500,943700,984900,278574190,956800.0
|
|
2717,10/21/2008,00:00,970300,986400,952300,955000,302530501,987220.0
|
|
2718,10/22/2008,00:00,932000,935000,875300,903900,457390740,925870.0
|
|
2719,10/23/2008,00:00,903900,924400,858100,910400,593520712,896420.0
|
|
2720,10/24/2008,00:00,840100,898600,838100,875400,507077944,846840.0
|
|
2721,10/27/2008,00:00,859800,895100,846800,848200,361805538,825950.0
|
|
2722,10/28/2008,00:00,873900,941300,845400,937700,586539158,896740.0
|
|
2723,10/29/2008,00:00,936100,971700,921000,923600,491961890,925670.0
|
|
2724,10/30/2008,00:00,958200,965100,929100,954400,384751908,977880.0
|
|
2725,10/31/2008,00:00,950300,985700,944800,971300,382066156,1005910.0
|
|
2726,11/03/2008,00:00,968400,976900,959500,967400,192755777,983010.0
|
|
2727,11/04/2008,00:00,990300,1008600,982000,1002800,323448071,1015320.0
|
|
2728,11/05/2008,00:00,992100,1002000,950900,957000,358790224,981590.0
|
|
2729,11/06/2008,00:00,945000,954400,901100,908100,448081103,920280.0
|
|
2730,11/07/2008,00:00,916500,934100,908600,931300,333639323,903250.0
|
|
2731,11/10/2008,00:00,952100,955300,909200,921700,270329844,887810.0
|
|
2732,11/11/2008,00:00,907100,920300,886500,901600,394940198,894780.0
|
|
2733,11/12/2008,00:00,882300,889500,851200,857300,419693221,864610.0
|
|
2734,11/13/2008,00:00,860900,916500,821000,910500,697477299,872680.0
|
|
2735,11/14/2008,00:00,893800,920600,872300,876800,493637570,869310.0
|
|
2736,11/17/2008,00:00,864100,885500,851600,853000,388638068,856530.0
|
|
2737,11/18/2008,00:00,851300,870000,829100,861700,493249855,857250.0
|
|
2738,11/19/2008,00:00,858900,868600,809300,813400,519670115,800290.0
|
|
2739,11/20/2008,00:00,800700,825100,750800,759500,770818769,750620.0
|
|
2740,11/21/2008,00:00,774400,805300,743400,802700,660786257,757220.0
|
|
2741,11/24/2008,00:00,819200,869800,811700,848900,471391231,806350.0
|
|
2742,11/25/2008,00:00,872300,875000,838300,860600,417610243,872160.0
|
|
2743,11/26/2008,00:00,843400,891500,842400,890200,323021713,928170.0
|
|
2744,11/28/2008,00:00,886600,900400,884800,898200,108195975,929810.0
|
|
2745,12/01/2008,00:00,874600,875400,819700,821300,337001207,858560.0
|
|
2746,12/02/2008,00:00,834400,854900,822400,852700,446305503,839190.0
|
|
2747,12/03/2008,00:00,834400,878200,831400,874100,476978867,843990.0
|
|
2748,12/04/2008,00:00,860400,880500,837400,850000,411156280,846180.0
|
|
2749,12/05/2008,00:00,835800,884200,822500,879700,431229520,889790.0
|
|
2750,12/08/2008,00:00,904000,923800,898000,910600,384623763,909840.0
|
|
2751,12/09/2008,00:00,903600,921300,889800,895500,339702496,913000.0
|
|
2752,12/10/2008,00:00,903400,913600,890000,902500,345648209,923900.0
|
|
2753,12/11/2008,00:00,895100,910000,873700,880300,324318387,891650.0
|
|
2754,12/12/2008,00:00,855600,889000,852100,884700,352878065,874620.0
|
|
2755,12/15/2008,00:00,890100,891400,862900,874800,232084190,869800.0
|
|
2756,12/16/2008,00:00,883500,920200,881800,918700,337674741,900270.0
|
|
2757,12/17/2008,00:00,908500,924300,900700,910200,248346838,921880.0
|
|
2758,12/18/2008,00:00,913600,916700,882100,892000,327981859,911080.0
|
|
2759,12/19/2008,00:00,891000,903800,880900,882800,263071879,892490.0
|
|
2760,12/22/2008,00:00,886500,886700,854900,865700,214633316,853860.0
|
|
2761,12/23/2008,00:00,874900,879300,858000,861900,208760330,845650.0
|
|
2762,12/24/2008,00:00,864700,868600,860000,865600,60804665,851490.0
|
|
2763,12/26/2008,00:00,872800,873000,865000,871000,69614698,862290.0
|
|
2764,12/29/2008,00:00,873300,873300,856100,868900,110883286,871270.0
|
|
2765,12/30/2008,00:00,876700,890500,870900,888700,159248150,888290.0
|
|
2766,12/31/2008,00:00,890700,909700,888700,903300,173715289,907430.0
|
|
2767,01/02/2009,00:00,905000,934400,898600,930300,214236568,938340.0
|
|
2768,01/05/2009,00:00,926000,936600,918900,928400,206399365,952100.0
|
|
2769,01/06/2009,00:00,936900,944500,926800,934400,293506649,951970.0
|
|
2770,01/07/2009,00:00,920000,922600,902000,906200,249972498,923490.0
|
|
2771,01/08/2009,00:00,901600,910900,896700,910100,245799625,903100.0
|
|
2772,01/09/2009,00:00,912700,913100,888100,890100,301818019,883570.0
|
|
2773,01/12/2009,00:00,888600,889100,864100,869400,227448562,858210.0
|
|
2774,01/13/2009,00:00,866800,877700,862100,870500,330756708,855630.0
|
|
2775,01/14/2009,00:00,856100,857500,836900,842100,386919869,829760.0
|
|
2776,01/15/2009,00:00,841500,852500,817200,844400,468049820,827690.0
|
|
2777,01/16/2009,00:00,859000,859600,830500,850200,368389974,835970.0
|
|
2778,01/20/2009,00:00,842900,844600,804700,805400,364223238,805890.0
|
|
2779,01/21/2009,00:00,819900,842400,804700,840200,336621069,823620.0
|
|
2780,01/22/2009,00:00,824300,840400,811700,828400,397576509,821120.0
|
|
2781,01/23/2009,00:00,808800,839900,805800,831100,362037373,826500.0
|
|
2782,01/26/2009,00:00,835700,853600,828100,837300,298668074,844890.0
|
|
2783,01/27/2009,00:00,840800,851400,833000,845900,258161815,842670.0
|
|
2784,01/28/2009,00:00,864200,879500,860700,873800,308654914,874980.0
|
|
2785,01/29/2009,00:00,861300,863500,844700,845700,272661772,866470.0
|
|
2786,01/30/2009,00:00,850000,852500,822100,826900,334101048,839620.0
|
|
2787,02/02/2009,00:00,815100,831800,813100,825200,262320515,817010.0
|
|
2788,02/03/2009,00:00,830900,843600,822200,837200,257121011,813650.0
|
|
2789,02/04/2009,00:00,843200,853700,830400,833300,297968491,829310.0
|
|
2790,02/05/2009,00:00,827400,852900,821300,845700,364376526,847370.0
|
|
2791,02/06/2009,00:00,848600,873400,846900,870000,315637676,871710.0
|
|
2792,02/09/2009,00:00,869800,877400,863200,871300,218051063,882970.0
|
|
2793,02/10/2009,00:00,862600,870300,824500,829200,481916722,855120.0
|
|
2794,02/11/2009,00:00,834500,840500,824100,836300,300434035,832620.0
|
|
2795,02/12/2009,00:00,821500,838200,810000,836100,427359756,817740.0
|
|
2796,02/13/2009,00:00,835100,842300,827400,827400,271057308,815790.0
|
|
2797,02/17/2009,00:00,801700,806200,791700,791900,417596871,799130.0
|
|
2798,02/18/2009,00:00,798100,799400,782800,789700,335062611,775060.0
|
|
2799,02/19/2009,00:00,797700,801500,780200,782800,283119967,762290.0
|
|
2800,02/20/2009,00:00,767000,783300,757700,773800,444706361,758230.0
|
|
2801,02/23/2009,00:00,782600,782600,745900,746500,348341421,744930.0
|
|
2802,02/24/2009,00:00,752700,779500,748400,774700,396714741,753610.0
|
|
2803,02/25/2009,00:00,771900,784200,756300,768300,441636709,760790.0
|
|
2804,02/26/2009,00:00,778300,783800,755400,755400,332689554,759240.0
|
|
2805,02/27/2009,00:00,740200,755800,738200,739300,406261222,746730.0
|
|
2806,03/02/2009,00:00,725000,729200,703800,705800,385024335,698660.0
|
|
2807,03/03/2009,00:00,715600,717000,696400,700700,419242719,678460.0
|
|
2808,03/04/2009,00:00,713200,728700,704100,716700,420665680,688780.0
|
|
2809,03/05/2009,00:00,700600,708600,681700,687900,438558253,682510.0
|
|
2810,03/06/2009,00:00,694500,704500,671000,688400,434093626,685620.0
|
|
2811,03/09/2009,00:00,679700,700000,677300,681100,329682326,674710.0
|
|
2812,03/10/2009,00:00,695100,723600,693700,721600,371711244,700040.0
|
|
2813,03/11/2009,00:00,730300,737400,718400,726100,332178093,733900.0
|
|
2814,03/12/2009,00:00,725800,757500,719700,755300,358429127,768140.0
|
|
2815,03/13/2009,00:00,759500,763800,747300,761500,310083362,787470.0
|
|
2816,03/16/2009,00:00,769800,779600,758100,759600,320386601,778240.0
|
|
2817,03/17/2009,00:00,760000,782900,754500,782400,311355607,792050.0
|
|
2818,03/18/2009,00:00,777700,809000,770700,798900,441475581,803970.0
|
|
2819,03/19/2009,00:00,809700,810000,786900,788400,407724426,806090.0
|
|
2820,03/20/2009,00:00,787600,788600,765300,766500,391019636,785100.0
|
|
2821,03/23/2009,00:00,791100,822700,784000,822200,365790289,805840.0
|
|
2822,03/24/2009,00:00,812100,823600,805100,806000,313719679,810800.0
|
|
2823,03/25/2009,00:00,812800,827000,790600,813200,414247151,825990.0
|
|
2824,03/26/2009,00:00,823000,833000,814800,831100,386807953,843860.0
|
|
2825,03/27/2009,00:00,820800,825300,813200,816100,296952930,821590.0
|
|
2826,03/30/2009,00:00,797300,798800,779600,787600,305114129,800630.0
|
|
2827,03/31/2009,00:00,795500,810700,790500,794400,327264261,784150.0
|
|
2828,04/01/2009,00:00,785100,814200,783300,810000,338214148,788670.0
|
|
2829,04/02/2009,00:00,831600,846100,827300,833900,416144835,825800.0
|
|
2830,04/03/2009,00:00,835100,842800,826700,842700,257432702,858630.0
|
|
2831,04/06/2009,00:00,833800,838100,822900,834800,246697212,857210.0
|
|
2832,04/07/2009,00:00,822200,826500,815100,816100,237625682,831430.0
|
|
2833,04/08/2009,00:00,820400,829400,815400,824900,216767229,817100.0
|
|
2834,04/09/2009,00:00,847300,858200,843400,858200,239538116,841670.0
|
|
2835,04/13/2009,00:00,849500,865400,845800,858300,192944102,865190.0
|
|
2836,04/14/2009,00:00,850500,857600,840800,843800,235242383,866900.0
|
|
2837,04/15/2009,00:00,838900,854200,836100,853100,229423934,860260.0
|
|
2838,04/16/2009,00:00,859700,871500,847800,866200,267945977,859160.0
|
|
2839,04/17/2009,00:00,868500,876500,861400,871400,222571320,873140.0
|
|
2840,04/20/2009,00:00,855300,856600,833400,834100,247170330,853390.0
|
|
2841,04/21/2009,00:00,827900,851300,827600,850800,267436289,844110.0
|
|
2842,04/22/2009,00:00,843200,863400,840700,845700,310130610,835160.0
|
|
2843,04/23/2009,00:00,847400,854200,836300,853700,288723780,844000.0
|
|
2844,04/24/2009,00:00,860400,873100,856900,866800,262958864,870710.0
|
|
2845,04/27/2009,00:00,857500,870100,855400,858400,262642484,865970.0
|
|
2846,04/28/2009,00:00,849700,865900,847600,855600,228247982,863390.0
|
|
2847,04/29/2009,00:00,865300,883600,863000,873600,279418010,870200.0
|
|
2848,04/30/2009,00:00,885800,890200,869400,875500,274331659,875760.0
|
|
2849,05/01/2009,00:00,874800,882000,867200,878400,200655255,886270.0
|
|
2850,05/04/2009,00:00,885400,909300,883800,909200,255326586,912060.0
|
|
2851,05/05/2009,00:00,906100,909200,898400,905600,225570150,917770.0
|
|
2852,05/06/2009,00:00,917100,922000,906100,921100,266625770,933480.0
|
|
2853,05/07/2009,00:00,930900,931500,902900,909000,280867573,926590.0
|
|
2854,05/08/2009,00:00,920600,932200,914400,929900,270335585,928400.0
|
|
2855,05/11/2009,00:00,916800,921000,910400,911400,228667168,921520.0
|
|
2856,05/12/2009,00:00,916300,918200,898500,910100,270140180,910420.0
|
|
2857,05/13/2009,00:00,897000,900000,885000,888000,246186091,891140.0
|
|
2858,05/14/2009,00:00,887200,901100,885000,894500,231484683,878520.0
|
|
2859,05/15/2009,00:00,893500,899900,881500,887300,219327984,879120.0
|
|
2860,05/18/2009,00:00,895900,913100,893700,912400,193916284,899630.0
|
|
2861,05/19/2009,00:00,912000,919700,908200,911200,185180240,917970.0
|
|
2862,05/20/2009,00:00,919600,928000,904100,905100,264998947,915630.0
|
|
2863,05/21/2009,00:00,894600,898000,882600,892400,237713218,902550.0
|
|
2864,05/22/2009,00:00,894100,900000,886800,890400,156576575,883460.0
|
|
2865,05/26/2009,00:00,883300,915600,883200,913000,219235499,899090.0
|
|
2866,05/27/2009,00:00,914500,917500,895300,897100,224229578,900980.0
|
|
2867,05/28/2009,00:00,904200,913400,891000,909300,267221840,912590.0
|
|
2868,05/29/2009,00:00,914400,926800,906800,924100,211070697,925890.0
|
|
2869,06/01/2009,00:00,936800,951700,934300,947800,249479392,947240.0
|
|
2870,06/02/2009,00:00,944300,953600,941600,948800,215142967,967990.0
|
|
2871,06/03/2009,00:00,940500,941300,927600,936400,213928309,956950.0
|
|
2872,06/04/2009,00:00,940000,946700,933000,946000,193801501,950340.0
|
|
2873,06/05/2009,00:00,955000,956600,938000,945300,246374405,942520.0
|
|
2874,06/08/2009,00:00,938300,951000,930400,943000,208098876,943090.0
|
|
2875,06/09/2009,00:00,946700,951400,940200,946200,196817698,948360.0
|
|
2876,06/10/2009,00:00,954800,954900,932000,943400,273297871,943490.0
|
|
2877,06/11/2009,00:00,946000,961100,945700,948500,235728412,947320.0
|
|
2878,06/12/2009,00:00,943800,951300,940000,950900,171740144,951830.0
|
|
2879,06/15/2009,00:00,940000,940200,924200,928800,202851363,935370.0
|
|
2880,06/16/2009,00:00,931800,932900,915800,916400,198767295,915490.0
|
|
2881,06/17/2009,00:00,916000,923300,908300,915200,203008787,901630.0
|
|
2882,06/18/2009,00:00,916500,926700,912600,920800,187412736,904280.0
|
|
2883,06/19/2009,00:00,925500,927000,915200,920400,177671400,916600.0
|
|
2884,06/22/2009,00:00,911300,911800,892600,892700,218156368,900440.0
|
|
2885,06/23/2009,00:00,894900,898700,888500,893600,178329012,887150.0
|
|
2886,06/24/2009,00:00,901900,910800,896000,901500,191834872,886180.0
|
|
2887,06/25/2009,00:00,896600,921700,895700,920000,243790166,908040.0
|
|
2888,06/26/2009,00:00,917600,922400,912800,918900,145646076,928980.0
|
|
2889,06/29/2009,00:00,921300,928200,916000,926800,145470021,937300.0
|
|
2890,06/30/2009,00:00,927200,930600,912700,919200,197335184,929940.0
|
|
2891,07/01/2009,00:00,923800,932300,922200,923400,150650842,923790.0
|
|
2892,07/02/2009,00:00,911600,911600,897600,898500,163342826,904100.0
|
|
2893,07/06/2009,00:00,889900,899300,886600,898000,156432184,889690.0
|
|
2894,07/07/2009,00:00,897300,898200,880000,881100,177457069,873560.0
|
|
2895,07/08/2009,00:00,885500,888000,870100,880000,226760296,864940.0
|
|
2896,07/09/2009,00:00,885800,889000,879100,882000,149577524,872620.0
|
|
2897,07/10/2009,00:00,877700,884900,873500,879500,159588401,873290.0
|
|
2898,07/13/2009,00:00,882700,901700,875900,901300,195240615,896750.0
|
|
2899,07/14/2009,00:00,903900,906900,897300,906300,163668573,911390.0
|
|
2900,07/15/2009,00:00,918300,935100,916800,932500,187131063,938660.0
|
|
2901,07/16/2009,00:00,930100,945100,928200,941200,187206613,958540.0
|
|
2902,07/17/2009,00:00,940600,943200,935400,941700,124450720,959310.0
|
|
2903,07/20/2009,00:00,947300,952800,941900,950700,140762992,963880.0
|
|
2904,07/21/2009,00:00,958900,959000,944200,955700,192789308,961130.0
|
|
2905,07/22/2009,00:00,949600,961300,948900,955500,174355740,961740.0
|
|
2906,07/23/2009,00:00,956000,980800,955300,977000,221948744,978740.0
|
|
2907,07/24/2009,00:00,971200,981400,966900,981000,139178807,988550.0
|
|
2908,07/27/2009,00:00,979600,984000,973400,983500,140972764,994870.0
|
|
2909,07/28/2009,00:00,976800,983700,970600,981100,172827421,992930.0
|
|
2910,07/29/2009,00:00,973800,979300,969800,976800,171353315,979790.0
|
|
2911,07/30/2009,00:00,988300,998300,986000,987000,189613045,983470.0
|
|
2912,07/31/2009,00:00,986700,994700,983800,988100,177642880,987830.0
|
|
2913,08/03/2009,00:00,998800,1005300,993100,1004500,153669856,1004930.0
|
|
2914,08/04/2009,00:00,1000300,1008400,997800,1006800,153552986,1015890.0
|
|
2915,08/05/2009,00:00,1007800,1008500,995800,1003700,171448359,1013650.0
|
|
2916,08/06/2009,00:00,1008200,1010200,994200,998900,175088254,1006640.0
|
|
2917,08/07/2009,00:00,1009600,1020200,1004000,1012000,191014861,1007310.0
|
|
2918,08/10/2009,00:00,1007400,1012200,1002700,1009800,120318516,1010530.0
|
|
2919,08/11/2009,00:00,1005200,1006100,994600,996600,137773398,1003210.0
|
|
2920,08/12/2009,00:00,995400,1015600,995300,1007700,201540302,1005660.0
|
|
2921,08/13/2009,00:00,1013100,1016100,1002600,1015700,153246804,1009950.0
|
|
2922,08/14/2009,00:00,1016000,1016000,997000,1007300,174916433,1011650.0
|
|
2923,08/17/2009,00:00,988500,989400,981200,982700,193699832,993540.0
|
|
2924,08/18/2009,00:00,985300,994400,983600,991600,157136658,981440.0
|
|
2925,08/19/2009,00:00,983600,1003000,982500,1000100,171794756,985410.0
|
|
2926,08/20/2009,00:00,1000200,1012200,998700,1010100,154136164,1005260.0
|
|
2927,08/21/2009,00:00,1018200,1031300,1016200,1029700,189020639,1036590.0
|
|
2928,08/24/2009,00:00,1034100,1039500,1025900,1029600,170094558,1043900.0
|
|
2929,08/25/2009,00:00,1033400,1042100,1029400,1031400,190103102,1044810.0
|
|
2930,08/26/2009,00:00,1028200,1036400,1024900,1031700,162232342,1039970.0
|
|
2931,08/27/2009,00:00,1030700,1037100,1019400,1034300,173710311,1034730.0
|
|
2932,08/28/2009,00:00,1042200,1043500,1026700,1033300,129111422,1035150.0
|
|
2933,08/31/2009,00:00,1023400,1025800,1017900,1025500,148653664,1028180.0
|
|
2934,09/01/2009,00:00,1018900,1032400,999900,1002000,293867399,1004900.0
|
|
2935,09/02/2009,00:00,997600,1004300,995700,998000,148469967,987450.0
|
|
2936,09/03/2009,00:00,1003600,1007700,996000,1006500,125510980,988730.0
|
|
2937,09/04/2009,00:00,1008800,1020900,1005500,1020800,118252152,1009090.0
|
|
2938,09/08/2009,00:00,1030300,1030500,1023900,1028900,116888694,1034220.0
|
|
2939,09/09/2009,00:00,1031300,1040800,1028000,1037600,141198400,1048840.0
|
|
2940,09/10/2009,00:00,1037900,1048600,1032200,1048200,143608830,1058460.0
|
|
2941,09/11/2009,00:00,1049800,1053000,1042800,1047900,139201608,1058730.0
|
|
2942,09/14/2009,00:00,1038700,1054600,1038700,1053400,134269629,1060990.0
|
|
2943,09/15/2009,00:00,1054600,1061100,1047700,1057400,165775887,1062340.0
|
|
2944,09/16/2009,00:00,1061200,1073400,1057300,1073300,185276009,1073950.0
|
|
2945,09/17/2009,00:00,1072000,1080600,1065700,1071600,181885156,1080910.0
|
|
2946,09/18/2009,00:00,1071400,1071600,1063700,1067200,133261025,1077120.0
|
|
2947,09/21/2009,00:00,1059100,1067100,1056700,1064400,124441627,1069150.0
|
|
2948,09/22/2009,00:00,1070400,1073700,1066000,1070800,119687389,1065800.0
|
|
2949,09/23/2009,00:00,1072900,1080300,1059900,1061400,212641124,1062040.0
|
|
2950,09/24/2009,00:00,1064000,1066400,1045500,1049500,193188006,1051140.0
|
|
2951,09/25/2009,00:00,1047600,1053600,1040900,1044500,177450598,1039790.0
|
|
2952,09/28/2009,00:00,1048500,1065500,1048300,1063200,106784561,1048250.0
|
|
2953,09/29/2009,00:00,1065000,1070200,1057800,1060300,123081691,1059230.0
|
|
2954,09/30/2009,00:00,1063700,1064600,1046200,1055600,213499050,1063020.0
|
|
2955,10/01/2009,00:00,1052900,1053800,1029500,1030500,231472699,1040140.0
|
|
2956,10/02/2009,00:00,1020000,1031000,1019900,1025400,189423487,1015380.0
|
|
2957,10/05/2009,00:00,1028600,1043200,1026000,1040100,138731180,1021200.0
|
|
2958,10/06/2009,00:00,1047800,1061100,1047200,1055500,188508421,1044240.0
|
|
2959,10/07/2009,00:00,1052800,1059100,1050700,1057700,143388316,1067190.0
|
|
2960,10/08/2009,00:00,1065900,1071700,1061500,1066400,161845863,1078900.0
|
|
2961,10/09/2009,00:00,1066100,1072600,1063600,1072500,117476400,1081150.0
|
|
2962,10/12/2009,00:00,1077900,1080900,1072800,1077600,106574589,1083640.0
|
|
2963,10/13/2009,00:00,1074200,1076500,1067600,1075000,138026355,1083580.0
|
|
2964,10/14/2009,00:00,1087400,1094200,1082600,1093100,172568984,1093690.0
|
|
2965,10/15/2009,00:00,1088300,1097000,1087300,1096500,145631259,1101990.0
|
|
2966,10/16/2009,00:00,1087400,1092700,1082300,1088600,167637899,1099210.0
|
|
2967,10/19/2009,00:00,1090200,1101300,1087300,1098600,128660136,1103170.0
|
|
2968,10/20/2009,00:00,1099800,1099900,1086800,1092000,161763105,1093730.0
|
|
2969,10/21/2009,00:00,1090500,1103100,1081500,1081500,201818324,1083460.0
|
|
2970,10/22/2009,00:00,1081600,1096800,1075100,1093400,211112710,1088570.0
|
|
2971,10/23/2009,00:00,1097200,1097400,1076400,1080800,221826860,1079000.0
|
|
2972,10/26/2009,00:00,1082000,1093100,1066200,1068300,224536815,1068770.0
|
|
2973,10/27/2009,00:00,1070100,1073900,1061600,1064000,220340353,1059570.0
|
|
2974,10/28/2009,00:00,1061300,1064700,1043500,1043800,227624458,1035260.0
|
|
2975,10/29/2009,00:00,1052000,1068600,1049400,1066500,175392823,1048750.0
|
|
2976,10/30/2009,00:00,1063000,1066200,1034400,1035600,301271541,1036770.0
|
|
2977,11/02/2009,00:00,1040600,1054100,1030800,1043600,237753904,1036000.0
|
|
2978,11/03/2009,00:00,1036900,1048000,1035500,1046500,200418258,1041950.0
|
|
2979,11/04/2009,00:00,1055600,1063300,1046500,1049100,216842586,1041090.0
|
|
2980,11/05/2009,00:00,1056300,1068800,1054400,1068600,155994141,1070130.0
|
|
2981,11/06/2009,00:00,1062000,1073900,1060500,1071600,145539690,1079310.0
|
|
2982,11/09/2009,00:00,1080000,1096300,1078800,1096300,138344762,1103050.0
|
|
2983,11/10/2009,00:00,1093300,1099200,1089700,1095700,145893995,1112530.0
|
|
2984,11/11/2009,00:00,1103000,1108200,1096200,1101500,160053341,1113710.0
|
|
2985,11/12/2009,00:00,1100200,1105700,1087500,1089900,141333806,1103540.0
|
|
2986,11/13/2009,00:00,1092700,1100900,1087500,1096100,139007106,1094040.0
|
|
2987,11/16/2009,00:00,1103900,1116900,1103200,1112200,179317407,1107360.0
|
|
2988,11/17/2009,00:00,1109100,1113900,1105000,1113200,126440382,1116290.0
|
|
2989,11/18/2009,00:00,1112900,1114300,1105800,1112700,134068179,1123630.0
|
|
2990,11/19/2009,00:00,1104800,1105500,1091400,1097700,172315485,1107490.0
|
|
2991,11/20/2009,00:00,1092900,1097600,1090100,1094300,118297574,1090630.0
|
|
2992,11/23/2009,00:00,1106900,1116300,1106000,1109200,133405287,1097500.0
|
|
2993,11/24/2009,00:00,1110500,1111400,1101000,1109900,124477453,1106530.0
|
|
2994,11/25/2009,00:00,1111300,1115000,1108200,1113700,96237873,1119240.0
|
|
2995,11/27/2009,00:00,1084100,1103200,1082900,1095000,99909438,1106190.0
|
|
2996,11/30/2009,00:00,1095300,1101500,1090200,1098800,141351888,1094610.0
|
|
2997,12/01/2009,00:00,1110400,1116600,1107300,1112500,140569828,1103070.0
|
|
2998,12/02/2009,00:00,1112700,1120100,1109200,1113200,114258270,1111590.0
|
|
2999,12/03/2009,00:00,1115700,1121800,1102900,1103800,147669372,1114260.0
|
|
3000,12/04/2009,00:00,1118800,1123800,1100400,1110100,233224453,1111850.0
|
|
3001,12/07/2009,00:00,1109100,1115200,1105000,1108000,113045254,1105890.0
|
|
3002,12/08/2009,00:00,1100400,1102500,1092700,1096100,143490416,1097240.0
|
|
3003,12/09/2009,00:00,1095600,1101800,1090200,1099700,129731956,1096880.0
|
|
3004,12/10/2009,00:00,1107400,1111100,1104500,1106500,113015960,1099430.0
|
|
3005,12/11/2009,00:00,1111600,1113600,1106100,1111800,107129731,1109820.0
|
|
3006,12/14/2009,00:00,1118800,1119900,1113700,1119000,97147444,1123990.0
|
|
3007,12/15/2009,00:00,1114600,1119200,1110000,1113000,104679392,1121730.0
|
|
3008,12/16/2009,00:00,1117800,1121300,1112700,1114900,126284285,1118440.0
|
|
3009,12/17/2009,00:00,1106900,1109300,1100800,1101300,155962329,1104470.0
|
|
3010,12/18/2009,00:00,1101600,1103000,1092800,1101900,139436292,1096250.0
|
|
3011,12/21/2009,00:00,1108300,1117000,1107600,1113300,102759561,1105160.0
|
|
3012,12/22/2009,00:00,1115700,1119600,1114300,1117400,83460870,1114860.0
|
|
3013,12/23/2009,00:00,1120300,1121100,1115000,1119700,91884071,1126410.0
|
|
3014,12/24/2009,00:00,1122000,1126000,1121800,1126000,31493323,1132040.0
|
|
3015,12/28/2009,00:00,1129500,1129800,1123200,1126700,63559406,1131240.0
|
|
3016,12/29/2009,00:00,1130300,1130300,1125500,1126200,71809827,1130580.0
|
|
3017,12/30/2009,00:00,1121800,1126400,1121700,1124500,61798352,1127560.0
|
|
3018,12/31/2009,00:00,1127400,1128000,1114300,1114400,77535777,1115940.0
|
|
3019,01/04/2010,00:00,1123300,1133900,1123300,1133300,101612569,1125440.0
|
|
3020,01/05/2010,00:00,1132900,1136800,1129200,1136500,101558482,1135800.0
|
|
3021,01/06/2010,00:00,1135500,1139900,1134300,1137300,100357016,1143510.0
|
|
3022,01/07/2010,00:00,1135500,1143300,1131800,1142100,109962379,1150540.0
|
|
3023,01/08/2010,00:00,1138700,1146200,1136600,1146200,97392014,1148500.0
|
|
3024,01/11/2010,00:00,1151100,1151300,1142400,1147400,90916057,1151110.0
|
|
3025,01/12/2010,00:00,1139800,1142100,1132200,1136700,138519116,1143170.0
|
|
3026,01/13/2010,00:00,1139500,1149400,1133700,1146400,145150327,1143490.0
|
|
3027,01/14/2010,00:00,1145100,1151300,1144200,1149400,101472803,1146840.0
|
|
3028,01/15/2010,00:00,1147100,1148400,1132000,1136700,190969038,1140710.0
|
|
3029,01/19/2010,00:00,1136200,1151300,1135800,1151200,119055229,1149870.0
|
|
3030,01/20/2010,00:00,1142800,1142900,1129800,1138600,188236070,1140320.0
|
|
3031,01/21/2010,00:00,1138900,1142700,1115600,1116500,310936217,1119310.0
|
|
3032,01/22/2010,00:00,1112500,1116200,1090900,1092100,314680278,1089850.0
|
|
3033,01/25/2010,00:00,1102000,1104100,1094100,1097800,169260899,1073250.0
|
|
3034,01/26/2010,00:00,1093600,1104600,1090400,1092900,193990092,1074550.0
|
|
3035,01/27/2010,00:00,1091600,1100700,1083400,1098100,240013264,1088680.0
|
|
3036,01/28/2010,00:00,1102100,1102500,1079100,1085400,280379510,1089330.0
|
|
3037,01/29/2010,00:00,1090800,1098000,1072200,1073700,274003890,1072870.0
|
|
3038,02/01/2010,00:00,1081500,1090700,1080800,1090600,167106965,1079440.0
|
|
3039,02/02/2010,00:00,1092800,1105900,1088800,1104100,187474697,1095540.0
|
|
3040,02/03/2010,00:00,1099100,1104200,1095100,1098200,149775695,1107200.0
|
|
3041,02/04/2010,00:00,1089500,1090300,1064300,1064900,299639792,1083300.0
|
|
3042,02/05/2010,00:00,1065300,1068800,1045800,1066600,428459550,1058720.0
|
|
3043,02/08/2010,00:00,1067200,1073300,1058100,1058700,188743438,1041780.0
|
|
3044,02/09/2010,00:00,1071500,1081400,1062700,1072000,308419675,1054500.0
|
|
3045,02/10/2010,00:00,1070800,1076000,1061100,1070100,210589713,1071200.0
|
|
3046,02/11/2010,00:00,1069000,1082500,1062500,1081300,191602096,1081980.0
|
|
3047,02/12/2010,00:00,1070000,1080600,1065100,1080400,256579291,1088310.0
|
|
3048,02/16/2010,00:00,1088500,1098500,1084200,1097500,139022359,1098650.0
|
|
3049,02/17/2010,00:00,1102700,1104100,1097500,1102600,150780287,1110740.0
|
|
3050,02/18/2010,00:00,1101000,1111400,1100400,1109100,155131400,1117520.0
|
|
3051,02/19/2010,00:00,1106600,1115700,1103600,1111800,171665579,1122600.0
|
|
3052,02/22/2010,00:00,1115600,1115700,1108300,1111500,119291196,1117660.0
|
|
3053,02/23/2010,00:00,1108800,1112000,1095200,1098100,185594332,1104640.0
|
|
3054,02/24/2010,00:00,1101300,1110000,1098600,1108400,160346043,1103250.0
|
|
3055,02/25/2010,00:00,1092200,1107500,1089400,1106700,228064106,1103310.0
|
|
3056,02/26/2010,00:00,1108000,1111200,1101100,1107600,153360353,1106700.0
|
|
3057,03/01/2010,00:00,1112000,1120000,1111700,1118600,135190244,1119940.0
|
|
3058,03/02/2010,00:00,1124200,1127400,1120000,1121900,145530949,1124310.0
|
|
3059,03/03/2010,00:00,1124900,1129700,1120200,1123000,132804832,1129630.0
|
|
3060,03/04/2010,00:00,1124700,1128000,1120300,1126600,119080489,1132260.0
|
|
3061,03/05/2010,00:00,1133900,1143400,1131000,1142300,156885083,1142110.0
|
|
3062,03/08/2010,00:00,1142800,1145200,1140700,1142900,103543953,1149730.0
|
|
3063,03/09/2010,00:00,1139300,1149900,1138700,1144600,140701397,1153730.0
|
|
3064,03/10/2010,00:00,1145100,1152700,1144200,1149900,162438448,1155930.0
|
|
3065,03/11/2010,00:00,1147000,1154800,1143500,1154500,135307420,1156260.0
|
|
3066,03/12/2010,00:00,1159300,1159700,1151400,1154600,142572159,1159290.0
|
|
3067,03/15/2010,00:00,1152500,1155800,1146000,1155000,130011073,1159370.0
|
|
3068,03/16/2010,00:00,1158000,1165100,1154900,1164100,162857046,1164290.0
|
|
3069,03/17/2010,00:00,1167600,1174800,1167100,1171300,159132687,1172830.0
|
|
3070,03/18/2010,00:00,1171100,1172700,1165700,1170300,166805098,1177370.0
|
|
3071,03/19/2010,00:00,1168900,1169700,1155200,1159300,197632473,1168440.0
|
|
3072,03/22/2010,00:00,1152900,1168000,1152400,1165900,165945786,1163660.0
|
|
3073,03/23/2010,00:00,1167400,1175100,1163800,1174000,143575620,1168460.0
|
|
3074,03/24/2010,00:00,1169700,1173200,1166000,1168500,179017686,1170930.0
|
|
3075,03/25/2010,00:00,1176700,1181000,1165100,1166200,204212712,1171700.0
|
|
3076,03/26/2010,00:00,1169000,1174200,1161200,1166600,182823304,1166320.0
|
|
3077,03/29/2010,00:00,1171900,1175300,1169700,1173200,114886550,1168650.0
|
|
3078,03/30/2010,00:00,1174300,1178300,1169100,1174000,133753684,1175100.0
|
|
3079,03/31/2010,00:00,1169300,1175200,1166100,1169900,143074981,1174420.0
|
|
3080,04/01/2010,00:00,1178300,1182100,1171000,1178200,132999598,1178350.0
|
|
3081,04/05/2010,00:00,1182600,1188400,1179200,1187600,96085334,1186480.0
|
|
3082,04/06/2010,00:00,1184400,1192500,1182900,1190400,100648392,1195170.0
|
|
3083,04/07/2010,00:00,1188100,1190800,1178100,1183600,164373267,1193820.0
|
|
3084,04/08/2010,00:00,1179200,1189700,1176000,1187800,135493462,1190080.0
|
|
3085,04/09/2010,00:00,1190100,1196000,1188000,1195500,117269001,1192940.0
|
|
3086,04/12/2010,00:00,1197200,1200500,1195600,1197400,96008284,1198710.0
|
|
3087,04/13/2010,00:00,1196400,1200300,1190000,1198700,114417753,1204540.0
|
|
3088,04/14/2010,00:00,1202900,1211900,1200800,1211900,139840404,1213680.0
|
|
3089,04/15/2010,00:00,1210200,1215300,1209500,1213200,130211106,1218310.0
|
|
3090,04/16/2010,00:00,1208600,1210800,1187600,1194000,336400729,1205350.0
|
|
3091,04/19/2010,00:00,1190200,1199200,1184700,1198100,197140040,1197450.0
|
|
3092,04/20/2010,00:00,1205400,1209800,1201700,1208800,135686200,1198810.0
|
|
3093,04/21/2010,00:00,1209700,1212200,1199900,1206600,179302939,1204620.0
|
|
3094,04/22/2010,00:00,1198400,1211700,1191300,1210200,217053442,1215810.0
|
|
3095,04/23/2010,00:00,1209500,1218600,1206300,1217900,157952904,1220620.0
|
|
3096,04/26/2010,00:00,1218500,1221200,1212300,1213500,128503526,1217610.0
|
|
3097,04/27/2010,00:00,1206900,1212700,1182500,1184300,319490055,1194110.0
|
|
3098,04/28/2010,00:00,1190600,1196800,1182800,1193500,260858013,1183780.0
|
|
3099,04/29/2010,00:00,1201200,1211100,1200700,1208500,173403067,1191900.0
|
|
3100,04/30/2010,00:00,1208900,1210100,1187800,1188600,243566503,1190000.0
|
|
3101,05/03/2010,00:00,1193900,1206800,1192000,1203600,165779303,1205810.0
|
|
3102,05/04/2010,00:00,1190200,1190300,1169200,1175800,315600227,1181910.0
|
|
3103,05/05/2010,00:00,1165100,1178000,1159700,1168200,285775282,1160920.0
|
|
3104,05/06/2010,00:00,1162500,1170000,1061300,1127400,569347387,1125380.0
|
|
3105,05/07/2010,00:00,1127700,1137600,1095800,1110000,585016620,1086320.0
|
|
3106,05/10/2010,00:00,1158700,1166500,1149200,1161700,339405817,1122700.0
|
|
3107,05/11/2010,00:00,1150700,1173600,1149200,1158300,275150530,1149470.0
|
|
3108,05/12/2010,00:00,1163300,1176100,1160900,1174700,198610922,1189290.0
|
|
3109,05/13/2010,00:00,1172000,1176700,1158900,1160200,209054765,1187000.0
|
|
3110,05/14/2010,00:00,1151000,1153300,1128700,1139200,309838200,1145890.0
|
|
3111,05/17/2010,00:00,1141800,1145100,1117800,1139100,302412076,1132130.0
|
|
3112,05/18/2010,00:00,1149000,1152200,1120300,1124300,336263031,1110930.0
|
|
3113,05/19/2010,00:00,1117500,1127700,1103700,1117400,357395387,1105890.0
|
|
3114,05/20/2010,00:00,1094400,1098900,1074800,1075500,461299151,1074370.0
|
|
3115,05/21/2010,00:00,1059600,1093800,1056400,1090300,446458865,1065400.0
|
|
3116,05/24/2010,00:00,1085000,1093800,1076100,1077000,236939723,1060390.0
|
|
3117,05/25/2010,00:00,1051800,1078700,1043800,1078000,346668886,1064450.0
|
|
3118,05/26/2010,00:00,1085300,1094700,1068600,1071700,305215403,1072530.0
|
|
3119,05/27/2010,00:00,1092200,1108000,1087900,1107900,246903469,1093950.0
|
|
3120,05/28/2010,00:00,1106700,1106800,1088500,1094400,227442685,1105210.0
|
|
3121,06/01/2010,00:00,1083400,1099500,1073800,1075200,249503926,1090570.0
|
|
3122,06/02/2010,00:00,1080600,1103400,1076100,1102800,207115458,1099250.0
|
|
3123,06/03/2010,00:00,1106800,1110600,1095900,1107000,202921965,1099440.0
|
|
3124,06/04/2010,00:00,1086400,1093300,1064700,1069400,303257186,1084300.0
|
|
3125,06/07/2010,00:00,1071700,1076100,1054100,1054900,226645501,1059660.0
|
|
3126,06/08/2010,00:00,1056100,1068300,1046500,1065700,328152629,1042070.0
|
|
3127,06/09/2010,00:00,1072600,1082800,1056600,1059900,234619553,1042010.0
|
|
3128,06/10/2010,00:00,1078600,1092800,1076900,1091900,262038971,1083360.0
|
|
3129,06/11/2010,00:00,1082100,1097500,1081300,1096800,176469285,1106840.0
|
|
3130,06/14/2010,00:00,1105900,1111200,1094000,1095700,185513847,1111070.0
|
|
3131,06/15/2010,00:00,1103600,1121000,1100900,1119500,199033417,1129660.0
|
|
3132,06/16/2010,00:00,1114600,1124200,1112000,1119600,183558599,1128130.0
|
|
3133,06/17/2010,00:00,1122900,1123300,1110600,1121400,231754413,1132530.0
|
|
3134,06/18/2010,00:00,1118100,1121300,1113700,1116600,147605456,1127670.0
|
|
3135,06/21/2010,00:00,1131400,1132000,1107900,1114100,189325476,1114100.0
|
|
3136,06/22/2010,00:00,1114300,1119000,1094200,1095700,209071401,1096950.0
|
|
3137,06/23/2010,00:00,1096200,1100200,1084800,1092600,232709298,1084530.0
|
|
3138,06/24/2010,00:00,1086800,1088300,1071400,1074700,233370748,1067150.0
|
|
3139,06/25/2010,00:00,1077400,1084200,1067700,1079500,198008813,1064260.0
|
|
3140,06/28/2010,00:00,1080300,1083200,1071500,1074900,147292823,1067070.0
|
|
3141,06/29/2010,00:00,1060400,1060600,1035600,1042000,333792138,1042440.0
|
|
3142,06/30/2010,00:00,1039000,1048800,1028800,1032200,240155366,1023910.0
|
|
3143,07/01/2010,00:00,1031800,1034900,1011400,1028100,333948813,1007690.0
|
|
3144,07/02/2010,00:00,1031200,1034200,1016200,1022000,184630972,1003930.0
|
|
3145,07/06/2010,00:00,1036500,1043700,1018800,1028600,217611751,1019480.0
|
|
3146,07/07/2010,00:00,1031100,1062400,1030300,1061500,221557775,1052210.0
|
|
3147,07/08/2010,00:00,1069300,1072800,1059100,1071700,183720137,1080390.0
|
|
3148,07/09/2010,00:00,1071300,1079600,1069300,1079300,124564547,1099930.0
|
|
3149,07/12/2010,00:00,1076200,1082400,1071500,1080300,119020688,1100640.0
|
|
3150,07/13/2010,00:00,1091700,1100900,1089300,1096600,183345379,1101520.0
|
|
3151,07/14/2010,00:00,1093200,1100700,1088700,1096700,162674552,1105110.0
|
|
3152,07/15/2010,00:00,1095800,1100600,1081700,1096800,201307149,1105360.0
|
|
3153,07/16/2010,00:00,1090600,1091600,1064500,1066300,248223518,1079000.0
|
|
3154,07/19/2010,00:00,1070800,1076300,1062200,1072900,161887549,1062520.0
|
|
3155,07/20/2010,00:00,1058500,1085600,1058200,1084800,215127960,1069190.0
|
|
3156,07/21/2010,00:00,1090500,1090700,1066300,1070700,230027718,1068190.0
|
|
3157,07/22/2010,00:00,1083300,1099400,1083300,1094800,218860157,1094340.0
|
|
3158,07/23/2010,00:00,1092600,1105600,1089300,1104100,192641111,1107180.0
|
|
3159,07/26/2010,00:00,1105600,1116700,1102900,1115700,147222199,1122580.0
|
|
3160,07/27/2010,00:00,1121500,1122900,1111100,1115500,179718422,1133310.0
|
|
3161,07/28/2010,00:00,1113700,1116600,1104600,1108000,139676159,1118960.0
|
|
3162,07/29/2010,00:00,1115100,1118200,1094200,1102900,188354458,1106210.0
|
|
3163,07/30/2010,00:00,1092000,1108600,1089800,1102700,189667997,1097380.0
|
|
3164,08/02/2010,00:00,1120100,1129400,1115400,1127600,145317471,1117010.0
|
|
3165,08/03/2010,00:00,1125000,1127700,1118500,1122200,130643614,1128610.0
|
|
3166,08/04/2010,00:00,1125000,1131100,1121600,1129700,132448474,1138950.0
|
|
3167,08/05/2010,00:00,1123100,1129100,1120800,1128500,118412553,1138250.0
|
|
3168,08/06/2010,00:00,1117600,1125700,1109200,1124100,192589474,1126210.0
|
|
3169,08/09/2010,00:00,1129400,1131800,1123200,1130100,89710689,1129980.0
|
|
3170,08/10/2010,00:00,1120800,1129800,1113800,1123900,206287943,1124260.0
|
|
3171,08/11/2010,00:00,1106900,1106900,1091200,1093000,219264412,1098560.0
|
|
3172,08/12/2010,00:00,1076200,1090200,1076000,1086000,187028334,1077430.0
|
|
3173,08/13/2010,00:00,1082700,1089500,1081800,1082800,128491825,1063410.0
|
|
3174,08/16/2010,00:00,1075600,1086100,1071800,1082600,128663908,1065820.0
|
|
3175,08/17/2010,00:00,1091600,1103900,1088800,1095900,145307620,1088780.0
|
|
3176,08/18/2010,00:00,1095300,1103800,1089100,1097800,154569684,1100030.0
|
|
3177,08/19/2010,00:00,1092300,1094900,1074300,1078800,217668677,1089740.0
|
|
3178,08/20/2010,00:00,1075200,1077000,1067500,1075300,164263849,1076570.0
|
|
3179,08/23/2010,00:00,1080000,1085700,1070700,1071300,135275833,1062310.0
|
|
3180,08/24/2010,00:00,1058800,1063900,1049800,1055600,228100949,1048190.0
|
|
3181,08/25/2010,00:00,1049300,1063400,1043000,1058800,205812863,1050050.0
|
|
3182,08/26/2010,00:00,1064000,1065800,1048800,1052300,180709953,1045110.0
|
|
3183,08/27/2010,00:00,1058300,1069700,1043100,1068200,215621134,1058390.0
|
|
3184,08/30/2010,00:00,1065400,1069100,1053000,1053400,129802797,1059160.0
|
|
3185,08/31/2010,00:00,1048800,1059800,1044900,1054700,207994986,1055350.0
|
|
3186,09/01/2010,00:00,1067400,1086100,1066700,1084400,218692218,1077810.0
|
|
3187,09/02/2010,00:00,1086900,1094900,1084900,1094700,136593872,1096280.0
|
|
3188,09/03/2010,00:00,1105800,1109900,1099500,1109200,164269500,1124760.0
|
|
3189,09/07/2010,00:00,1103900,1105100,1095500,1096800,115959632,1120660.0
|
|
3190,09/08/2010,00:00,1098500,1108500,1098100,1104100,122759786,1110290.0
|
|
3191,09/09/2010,00:00,1116300,1116800,1106200,1109400,123066497,1110130.0
|
|
3192,09/10/2010,00:00,1111300,1116100,1108700,1115400,101964504,1114480.0
|
|
3193,09/13/2010,00:00,1126100,1129500,1121300,1127200,138847600,1132210.0
|
|
3194,09/14/2010,00:00,1125400,1132900,1120800,1126500,169752501,1135300.0
|
|
3195,09/15/2010,00:00,1122800,1132100,1119800,1131400,135433895,1138510.0
|
|
3196,09/16/2010,00:00,1127100,1131200,1123500,1131000,165464005,1136920.0
|
|
3197,09/17/2010,00:00,1130000,1131500,1121800,1125100,163422582,1128330.0
|
|
3198,09/20/2010,00:00,1128700,1144600,1126200,1142300,165915393,1138850.0
|
|
3199,09/21/2010,00:00,1143000,1148400,1135100,1140000,211066069,1142510.0
|
|
3200,09/22/2010,00:00,1138100,1144300,1131000,1134300,162196256,1140990.0
|
|
3201,09/23/2010,00:00,1124500,1136700,1121900,1125000,168335090,1130880.0
|
|
3202,09/24/2010,00:00,1137300,1149000,1136500,1147900,154008044,1136760.0
|
|
3203,09/27/2010,00:00,1148200,1149900,1141700,1143200,107216443,1144080.0
|
|
3204,09/28/2010,00:00,1144200,1150400,1131900,1146700,174697792,1152320.0
|
|
3205,09/29/2010,00:00,1144400,1149000,1140200,1144100,149678645,1152480.0
|
|
3206,09/30/2010,00:00,1150800,1157900,1135900,1141200,232277380,1140870.0
|
|
3207,10/01/2010,00:00,1149900,1151200,1139300,1146100,143224066,1144350.0
|
|
3208,10/04/2010,00:00,1143600,1148500,1131800,1137500,143395829,1138200.0
|
|
3209,10/05/2010,00:00,1148400,1163200,1146700,1160500,194332138,1154610.0
|
|
3210,10/06/2010,00:00,1160500,1163300,1155600,1160600,121660574,1165140.0
|
|
3211,10/07/2010,00:00,1165000,1165300,1151900,1158900,140415077,1167330.0
|
|
3212,10/08/2010,00:00,1160400,1168600,1156100,1165600,136003134,1173000.0
|
|
3213,10/11/2010,00:00,1167700,1169700,1162500,1166600,88810641,1167600.0
|
|
3214,10/12/2010,00:00,1162800,1173500,1156500,1169900,143770924,1172210.0
|
|
3215,10/13/2010,00:00,1176200,1185500,1173800,1178800,162739555,1181190.0
|
|
3216,10/14/2010,00:00,1178100,1180100,1167200,1175500,176271612,1180880.0
|
|
3217,10/15/2010,00:00,1182700,1183500,1167600,1177200,202366646,1181640.0
|
|
3218,10/18/2010,00:00,1177700,1186600,1175200,1185500,119032748,1186260.0
|
|
3219,10/19/2010,00:00,1172200,1178500,1160200,1167100,221000327,1172800.0
|
|
3220,10/20/2010,00:00,1169700,1184400,1168700,1178700,169446252,1175690.0
|
|
3221,10/21/2010,00:00,1184200,1190800,1172100,1181200,195073757,1178300.0
|
|
3222,10/22/2010,00:00,1182900,1185300,1180000,1183800,95874689,1182470.0
|
|
3223,10/25/2010,00:00,1191900,1197600,1186100,1186900,124389435,1192950.0
|
|
3224,10/26/2010,00:00,1180800,1188400,1178700,1187300,136058914,1190450.0
|
|
3225,10/27/2010,00:00,1178400,1185100,1172600,1183800,167955941,1187210.0
|
|
3226,10/28/2010,00:00,1190400,1191100,1178300,1184000,143823805,1184350.0
|
|
3227,10/29/2010,00:00,1182700,1187100,1180700,1185300,124560631,1183510.0
|
|
3228,11/01/2010,00:00,1191500,1197500,1178500,1185300,145231041,1184390.0
|
|
3229,11/02/2010,00:00,1194100,1197500,1191000,1194900,127371600,1193710.0
|
|
3230,11/03/2010,00:00,1196300,1200200,1184500,1200100,188790367,1202460.0
|
|
3231,11/04/2010,00:00,1213000,1223200,1211300,1222600,183902380,1224460.0
|
|
3232,11/05/2010,00:00,1223600,1229200,1221800,1227400,149833645,1239630.0
|
|
3233,11/08/2010,00:00,1223300,1226900,1219400,1225400,123981989,1240570.0
|
|
3234,11/09/2010,00:00,1228200,1229400,1211200,1216000,161563427,1228680.0
|
|
3235,11/10/2010,00:00,1215600,1221600,1206600,1220900,192884353,1218020.0
|
|
3236,11/11/2010,00:00,1210300,1218200,1206900,1216600,141083466,1213430.0
|
|
3237,11/12/2010,00:00,1208100,1213500,1196500,1201800,203211051,1202160.0
|
|
3238,11/15/2010,00:00,1205700,1210500,1199800,1200400,135801020,1196050.0
|
|
3239,11/16/2010,00:00,1193300,1194900,1175900,1181200,243870180,1175500.0
|
|
3240,11/17/2010,00:00,1182100,1187000,1178600,1182100,144016027,1169540.0
|
|
3241,11/18/2010,00:00,1193500,1203900,1193500,1200200,139883399,1186690.0
|
|
3242,11/19/2010,00:00,1199200,1203400,1192500,1202600,119156212,1200320.0
|
|
3243,11/22/2010,00:00,1197200,1202400,1187700,1201900,150117203,1212170.0
|
|
3244,11/23/2010,00:00,1187900,1190200,1179900,1184200,175335182,1195970.0
|
|
3245,11/24/2010,00:00,1192500,1202300,1191700,1201900,113831826,1193660.0
|
|
3246,11/26/2010,00:00,1191400,1198100,1190300,1192700,56088364,1190720.0
|
|
3247,11/29/2010,00:00,1185100,1194800,1177400,1191600,186493230,1190830.0
|
|
3248,11/30/2010,00:00,1179600,1191700,1178100,1184800,185923239,1188310.0
|
|
3249,12/01/2010,00:00,1202500,1212400,1201900,1210000,138468755,1198690.0
|
|
3250,12/02/2010,00:00,1211700,1226500,1211400,1225700,153312536,1226280.0
|
|
3251,12/03/2010,00:00,1221500,1230300,1221100,1228600,112949149,1242610.0
|
|
3252,12/06/2010,00:00,1226400,1230400,1225000,1227400,84112951,1246440.0
|
|
3253,12/07/2010,00:00,1239700,1240100,1227600,1228300,160822937,1235490.0
|
|
3254,12/08/2010,00:00,1229700,1233800,1224100,1232900,120939312,1232810.0
|
|
3255,12/09/2010,00:00,1239400,1240200,1231600,1238200,110524832,1238490.0
|
|
3256,12/10/2010,00:00,1241200,1246000,1237300,1245000,96823273,1247890.0
|
|
3257,12/13/2010,00:00,1250400,1252000,1245200,1245600,102916423,1252010.0
|
|
3258,12/14/2010,00:00,1247900,1252300,1242900,1246500,127061129,1252020.0
|
|
3259,12/15/2010,00:00,1244900,1249300,1238900,1241200,125961401,1245550.0
|
|
3260,12/16/2010,00:00,1242200,1249100,1237500,1248200,157753417,1245900.0
|
|
3261,12/17/2010,00:00,1240500,1244600,1238200,1243800,105024844,1244490.0
|
|
3262,12/20/2010,00:00,1246200,1249000,1239900,1245700,91230312,1245380.0
|
|
3263,12/21/2010,00:00,1250000,1254700,1248800,1253900,73500780,1253430.0
|
|
3264,12/22/2010,00:00,1255400,1258200,1254100,1257900,62932866,1258750.0
|
|
3265,12/23/2010,00:00,1256300,1257700,1252900,1256100,58830089,1262520.0
|
|
3266,12/27/2010,00:00,1250900,1257700,1250400,1256500,51912786,1261160.0
|
|
3267,12/28/2010,00:00,1259300,1259500,1255000,1258000,49262784,1258520.0
|
|
3268,12/29/2010,00:00,1259600,1262000,1259000,1259200,46307819,1258890.0
|
|
3269,12/30/2010,00:00,1258100,1261300,1255300,1257200,59362453,1258870.0
|
|
3270,12/31/2010,00:00,1255300,1258700,1253400,1257800,71169974,1258280.0
|
|
3271,01/03/2011,00:00,1267300,1276000,1266600,1270100,112417364,1267300.0
|
|
3272,01/04/2011,00:00,1273000,1273700,1261900,1269300,117330516,1272650.0
|
|
3273,01/05/2011,00:00,1265700,1277200,1264700,1276400,110956559,1281130.0
|
|
3274,01/06/2011,00:00,1277000,1278300,1270100,1273900,98800243,1281050.0
|
|
3275,01/07/2011,00:00,1275500,1277700,1261600,1271300,132033948,1274300.0
|
|
3276,01/10/2011,00:00,1265900,1271600,1262000,1270100,102726986,1271150.0
|
|
3277,01/11/2011,00:00,1274500,1277400,1269500,1274300,100122850,1270800.0
|
|
3278,01/12/2011,00:00,1282500,1287100,1279900,1286400,90853228,1283600.0
|
|
3279,01/13/2011,00:00,1286100,1286900,1280500,1284500,101801231,1290130.0
|
|
3280,01/14/2011,00:00,1281700,1293300,1281100,1292800,96551177,1298300.0
|
|
3281,01/18/2011,00:00,1292100,1296400,1290300,1295300,97195465,1301180.0
|
|
3282,01/19/2011,00:00,1294300,1295000,1279100,1282700,138452706,1289360.0
|
|
3283,01/20/2011,00:00,1279300,1283900,1271400,1281400,151691232,1282450.0
|
|
3284,01/21/2011,00:00,1288500,1291700,1282300,1283600,131335477,1277470.0
|
|
3285,01/24/2011,00:00,1283100,1292500,1282600,1291600,88339067,1284970.0
|
|
3286,01/25/2011,00:00,1287700,1292000,1281100,1291600,148176299,1294580.0
|
|
3287,01/26/2011,00:00,1294400,1300500,1292300,1296900,113752687,1300720.0
|
|
3288,01/27/2011,00:00,1296500,1302100,1294700,1300300,107115837,1304410.0
|
|
3289,01/28/2011,00:00,1301700,1303500,1275100,1277200,221182337,1285490.0
|
|
3290,01/31/2011,00:00,1280500,1287800,1277600,1286700,123710397,1281690.0
|
|
3291,02/01/2011,00:00,1294400,1309700,1293900,1307100,141489397,1295680.0
|
|
3292,02/02/2011,00:00,1304600,1308400,1303300,1304800,101182676,1306890.0
|
|
3293,02/03/2011,00:00,1302700,1309800,1295700,1307600,119265099,1320350.0
|
|
3294,02/04/2011,00:00,1308500,1312000,1302300,1311700,96574018,1318730.0
|
|
3295,02/07/2011,00:00,1314400,1324000,1314300,1320000,92312617,1320050.0
|
|
3296,02/08/2011,00:00,1321300,1326400,1317300,1325900,84631958,1330380.0
|
|
3297,02/09/2011,00:00,1322000,1326300,1316100,1323200,122808924,1331300.0
|
|
3298,02/10/2011,00:00,1316100,1324700,1313000,1323300,131988116,1328740.0
|
|
3299,02/11/2011,00:00,1318000,1332800,1317700,1331500,114245978,1330900.0
|
|
3300,02/14/2011,00:00,1330700,1335400,1328900,1334300,75442998,1335170.0
|
|
3301,02/15/2011,00:00,1330500,1332200,1326600,1330400,96473771,1336160.0
|
|
3302,02/16/2011,00:00,1334700,1340100,1331900,1338200,112514786,1340150.0
|
|
3303,02/17/2011,00:00,1334300,1344300,1333400,1342200,90526975,1342910.0
|
|
3304,02/18/2011,00:00,1343200,1346900,1340600,1345700,109026773,1348540.0
|
|
3305,02/22/2011,00:00,1331100,1338600,1314800,1318000,193712343,1329710.0
|
|
3306,02/23/2011,00:00,1317200,1320700,1302100,1310100,192006664,1306720.0
|
|
3307,02/24/2011,00:00,1308600,1314400,1297000,1309200,201673410,1294560.0
|
|
3308,02/25/2011,00:00,1314700,1324100,1314000,1323200,104682889,1305100.0
|
|
3309,02/28/2011,00:00,1328400,1333200,1323800,1331500,106909359,1330430.0
|
|
3310,03/01/2011,00:00,1336800,1336800,1308900,1308900,169595915,1322550.0
|
|
3311,03/02/2011,00:00,1307900,1318100,1306000,1311600,161826340,1314030.0
|
|
3312,03/03/2011,00:00,1323900,1336200,1323900,1334700,135154955,1322910.0
|
|
3313,03/04/2011,00:00,1333700,1334800,1316000,1324700,198750826,1325940.0
|
|
3314,03/07/2011,00:00,1328000,1331500,1307400,1313700,160082351,1325530.0
|
|
3315,03/08/2011,00:00,1316700,1330000,1310700,1325600,125693247,1324160.0
|
|
3316,03/09/2011,00:00,1323400,1327900,1316000,1323900,123778259,1318310.0
|
|
3317,03/10/2011,00:00,1310400,1310400,1298100,1299300,212776860,1305260.0
|
|
3318,03/11/2011,00:00,1294900,1313100,1294900,1308400,171495590,1303110.0
|
|
3319,03/14/2011,00:00,1300300,1304800,1290600,1300500,194998514,1291830.0
|
|
3320,03/15/2011,00:00,1267000,1293300,1265100,1285600,236582783,1280920.0
|
|
3321,03/16/2011,00:00,1281800,1285700,1252800,1262100,414607812,1262020.0
|
|
3322,03/17/2011,00:00,1280100,1283900,1271000,1278500,193507431,1257560.0
|
|
3323,03/18/2011,00:00,1288400,1288800,1275100,1277600,188607766,1264990.0
|
|
3324,03/21/2011,00:00,1294100,1300100,1292000,1297400,133722411,1291970.0
|
|
3325,03/22/2011,00:00,1297600,1298800,1291700,1293000,99916388,1305930.0
|
|
3326,03/23/2011,00:00,1289600,1300000,1283200,1296400,126368332,1303940.0
|
|
3327,03/24/2011,00:00,1304600,1310800,1296800,1309000,124919412,1313220.0
|
|
3328,03/25/2011,00:00,1312200,1318600,1309500,1312900,130636077,1315840.0
|
|
3329,03/28/2011,00:00,1315700,1319200,1309400,1309400,76324619,1318930.0
|
|
3330,03/29/2011,00:00,1308900,1318900,1304400,1318600,112305617,1322700.0
|
|
3331,03/30/2011,00:00,1325800,1331500,1323600,1327000,110691781,1327890.0
|
|
3332,03/31/2011,00:00,1326300,1329600,1324600,1325100,107390884,1331200.0
|
|
3333,04/01/2011,00:00,1334500,1337700,1328400,1331500,132462581,1337530.0
|
|
3334,04/04/2011,00:00,1334800,1336700,1328800,1332400,87692371,1336550.0
|
|
3335,04/05/2011,00:00,1329500,1338300,1329400,1332400,102189817,1335110.0
|
|
3336,04/06/2011,00:00,1338500,1340000,1331200,1336600,102531525,1338770.0
|
|
3337,04/07/2011,00:00,1333900,1339400,1326600,1333200,166665573,1335500.0
|
|
3338,04/08/2011,00:00,1338800,1339900,1323100,1328600,122011059,1330600.0
|
|
3339,04/11/2011,00:00,1330100,1334500,1321400,1324700,105116572,1324080.0
|
|
3340,04/12/2011,00:00,1317100,1319700,1309900,1314500,147011475,1311710.0
|
|
3341,04/13/2011,00:00,1320900,1321800,1309700,1314500,131494341,1307650.0
|
|
3342,04/14/2011,00:00,1306900,1317600,1302700,1315600,132675697,1308720.0
|
|
3343,04/15/2011,00:00,1317800,1323700,1314100,1321200,127204358,1316330.0
|
|
3344,04/18/2011,00:00,1305300,1308100,1295100,1305300,175212323,1310710.0
|
|
3345,04/19/2011,00:00,1307500,1313500,1304400,1312800,103007172,1309770.0
|
|
3346,04/20/2011,00:00,1328800,1333900,1328000,1331600,123308092,1324380.0
|
|
3347,04/21/2011,00:00,1337500,1338300,1333500,1337400,90235439,1339270.0
|
|
3348,04/25/2011,00:00,1336600,1338500,1332000,1336200,51582371,1350580.0
|
|
3349,04/26/2011,00:00,1340500,1350500,1339100,1347900,116407987,1355620.0
|
|
3350,04/27/2011,00:00,1350500,1358700,1345000,1356300,95956938,1359850.0
|
|
3351,04/28/2011,00:00,1354200,1362900,1354100,1360400,101543480,1367470.0
|
|
3352,04/29/2011,00:00,1361400,1365700,1359800,1365400,85741363,1374510.0
|
|
3353,05/02/2011,00:00,1371000,1371800,1359500,1362500,103821177,1369990.0
|
|
3354,05/03/2011,00:00,1359400,1361900,1350500,1357100,108602242,1361450.0
|
|
3355,05/04/2011,00:00,1357000,1357300,1342400,1348600,158575567,1349230.0
|
|
3356,05/05/2011,00:00,1340900,1349400,1330200,1336300,188183223,1332350.0
|
|
3357,05/06/2011,00:00,1348800,1356200,1336800,1342000,184218970,1330760.0
|
|
3358,05/09/2011,00:00,1342000,1351100,1339800,1347200,101087402,1338320.0
|
|
3359,05/10/2011,00:00,1351500,1361100,1350100,1358700,96564068,1355890.0
|
|
3360,05/11/2011,00:00,1356400,1356900,1338200,1344500,169055758,1355670.0
|
|
3361,05/12/2011,00:00,1340700,1353600,1333900,1351000,151731104,1353270.0
|
|
3362,05/13/2011,00:00,1351700,1353300,1335700,1340400,137536979,1341970.0
|
|
3363,05/16/2011,00:00,1335400,1346000,1329700,1331900,123693366,1327990.0
|
|
3364,05/17/2011,00:00,1327000,1333500,1321200,1331700,169691578,1326490.0
|
|
3365,05/18/2011,00:00,1332600,1345000,1329500,1343800,113414741,1332830.0
|
|
3366,05/19/2011,00:00,1347900,1350200,1339400,1346600,107562279,1346170.0
|
|
3367,05/20/2011,00:00,1343100,1345200,1333600,1336700,151825718,1345490.0
|
|
3368,05/23/2011,00:00,1319900,1324600,1315900,1320400,146936625,1326930.0
|
|
3369,05/24/2011,00:00,1324200,1327300,1317000,1319500,125130970,1310960.0
|
|
3370,05/25/2011,00:00,1313800,1329300,1313800,1323700,126797102,1310480.0
|
|
3371,05/26/2011,00:00,1320000,1332400,1317800,1330100,141163316,1323110.0
|
|
3372,05/27/2011,00:00,1333900,1338700,1331900,1335400,104585597,1338000.0
|
|
3373,05/31/2011,00:00,1347800,1349000,1338400,1348900,137873991,1352670.0
|
|
3374,06/01/2011,00:00,1345200,1346000,1317600,1318500,191089527,1333840.0
|
|
3375,06/02/2011,00:00,1319800,1322300,1309600,1316900,171255274,1316970.0
|
|
3376,06/03/2011,00:00,1301600,1314200,1300800,1304000,175974272,1296300.0
|
|
3377,06/06/2011,00:00,1300900,1303600,1288700,1290500,150447026,1276370.0
|
|
3378,06/07/2011,00:00,1296700,1300700,1288500,1288500,140942241,1277760.0
|
|
3379,06/08/2011,00:00,1287700,1291900,1281800,1284000,172442254,1272390.0
|
|
3380,06/09/2011,00:00,1287700,1299300,1284600,1294000,124608303,1284250.0
|
|
3381,06/10/2011,00:00,1288300,1289300,1272600,1275600,200759581,1279230.0
|
|
3382,06/13/2011,00:00,1278900,1282400,1270500,1276700,166838405,1274160.0
|
|
3383,06/14/2011,00:00,1288800,1297700,1288200,1293200,135441318,1285030.0
|
|
3384,06/15/2011,00:00,1282600,1286500,1266800,1270200,253954829,1272940.0
|
|
3385,06/16/2011,00:00,1270900,1279700,1263200,1272800,235033145,1274070.0
|
|
3386,06/17/2011,00:00,1279100,1279400,1266200,1270200,196654705,1266600.0
|
|
3387,06/20/2011,00:00,1266000,1279700,1265800,1277000,118761833,1266960.0
|
|
3388,06/21/2011,00:00,1283400,1297000,1281900,1294200,156360187,1292540.0
|
|
3389,06/22/2011,00:00,1290500,1298100,1285900,1287000,149249226,1295960.0
|
|
3390,06/23/2011,00:00,1270900,1283700,1261900,1282900,235834402,1292880.0
|
|
3391,06/24/2011,00:00,1282800,1283700,1266200,1268100,164159526,1273110.0
|
|
3392,06/27/2011,00:00,1269100,1284300,1266400,1279400,136843451,1267770.0
|
|
3393,06/28/2011,00:00,1284300,1296300,1282700,1296100,140874843,1287110.0
|
|
3394,06/29/2011,00:00,1301600,1309200,1297100,1307500,194592323,1309960.0
|
|
3395,06/30/2011,00:00,1311500,1321800,1309900,1319700,175250888,1333550.0
|
|
3396,07/01/2011,00:00,1319500,1341000,1317800,1339600,177311326,1351660.0
|
|
3397,07/05/2011,00:00,1338000,1340800,1333900,1337100,143543355,1354230.0
|
|
3398,07/06/2011,00:00,1334800,1341400,1331100,1339400,120813267,1353020.0
|
|
3399,07/07/2011,00:00,1351300,1357000,1348800,1354600,135298236,1358960.0
|
|
3400,07/08/2011,00:00,1338400,1344400,1333900,1344000,141569480,1350830.0
|
|
3401,07/11/2011,00:00,1327300,1331800,1316600,1319600,153549170,1329820.0
|
|
3402,07/12/2011,00:00,1316900,1327800,1313600,1314300,183267791,1308820.0
|
|
3403,07/13/2011,00:00,1321100,1332200,1315200,1318500,175157447,1299630.0
|
|
3404,07/14/2011,00:00,1321700,1327800,1306800,1309400,203950283,1300070.0
|
|
3405,07/15/2011,00:00,1316400,1318700,1307700,1317400,181930028,1313050.0
|
|
3406,07/18/2011,00:00,1310600,1312800,1296300,1305800,156024657,1307650.0
|
|
3407,07/19/2011,00:00,1313500,1328900,1313100,1327800,141053959,1320280.0
|
|
3408,07/20/2011,00:00,1330800,1331500,1324200,1326500,116123946,1330760.0
|
|
3409,07/21/2011,00:00,1333900,1348200,1331400,1345200,210672957,1347430.0
|
|
3410,07/22/2011,00:00,1345000,1347200,1337700,1346100,104151486,1359680.0
|
|
3411,07/25/2011,00:00,1333300,1344900,1331600,1338300,118778460,1348960.0
|
|
3412,07/26/2011,00:00,1337500,1339600,1330300,1333600,110478321,1340130.0
|
|
3413,07/27/2011,00:00,1325800,1326000,1304300,1306000,227669341,1306570.0
|
|
3414,07/28/2011,00:00,1306200,1317600,1300100,1301600,174850267,1288730.0
|
|
3415,07/29/2011,00:00,1289000,1305500,1283600,1290500,259846955,1275720.0
|
|
3416,08/01/2011,00:00,1309500,1309600,1275300,1287100,282573772,1271210.0
|
|
3417,08/02/2011,00:00,1277700,1285000,1254900,1254900,277202501,1253010.0
|
|
3418,08/03/2011,00:00,1256600,1263100,1235300,1262100,330037238,1244860.0
|
|
3419,08/04/2011,00:00,1244200,1246200,1200700,1201800,425131235,1198560.0
|
|
3420,08/05/2011,00:00,1219000,1220700,1168700,1199800,563324602,1172830.0
|
|
3421,08/08/2011,00:00,1169800,1183500,1120200,1122600,575520736,1110170.0
|
|
3422,08/09/2011,00:00,1142500,1174900,1102700,1173700,488407780,1115200.0
|
|
3423,08/10/2011,00:00,1151800,1162800,1119600,1123500,437511075,1109470.0
|
|
3424,08/11/2011,00:00,1134500,1189200,1128500,1172800,370920501,1142550.0
|
|
3425,08/12/2011,00:00,1185500,1192100,1172800,1181500,268509211,1189890.0
|
|
3426,08/15/2011,00:00,1192400,1207400,1190000,1205500,212752002,1207880.0
|
|
3427,08/16/2011,00:00,1193400,1206900,1183100,1195600,244497729,1228850.0
|
|
3428,08/17/2011,00:00,1203100,1211900,1187200,1196700,208918724,1208990.0
|
|
3429,08/18/2011,00:00,1165000,1166400,1133900,1146100,425616854,1161200.0
|
|
3430,08/19/2011,00:00,1129100,1158800,1125000,1126800,356095922,1112070.0
|
|
3431,08/22/2011,00:00,1151200,1152300,1124100,1127300,242458988,1096550.0
|
|
3432,08/23/2011,00:00,1131700,1165400,1125800,1164600,281355605,1127400.0
|
|
3433,08/24/2011,00:00,1161800,1182400,1159300,1181300,207713990,1181680.0
|
|
3434,08/25/2011,00:00,1188000,1194000,1158700,1163100,257738746,1190600.0
|
|
3435,08/26/2011,00:00,1156600,1185100,1138600,1180400,270142650,1194750.0
|
|
3436,08/29/2011,00:00,1195200,1214200,1194400,1213800,161544072,1209890.0
|
|
3437,08/30/2011,00:00,1208600,1224300,1192600,1216200,211257778,1227110.0
|
|
3438,08/31/2011,00:00,1224800,1235100,1213000,1220600,245536971,1244060.0
|
|
3439,09/01/2011,00:00,1222500,1234000,1207800,1209600,224361524,1227680.0
|
|
3440,09/02/2011,00:00,1184700,1190700,1174300,1178400,203457102,1184500.0
|
|
3441,09/06/2011,00:00,1144300,1171600,1143800,1169900,246122470,1158500.0
|
|
3442,09/07/2011,00:00,1188500,1203300,1183700,1202700,179440332,1173590.0
|
|
3443,09/08/2011,00:00,1195900,1209300,1187800,1190200,217993064,1185810.0
|
|
3444,09/09/2011,00:00,1176800,1181000,1152800,1158600,324360564,1174170.0
|
|
3445,09/12/2011,00:00,1144900,1167600,1140500,1166600,266243906,1162390.0
|
|
3446,09/13/2011,00:00,1170800,1181800,1162200,1175800,233871130,1155560.0
|
|
3447,09/14/2011,00:00,1183200,1207800,1167200,1193600,262265087,1184160.0
|
|
3448,09/15/2011,00:00,1205500,1214700,1195700,1214700,249832457,1223620.0
|
|
3449,09/16/2011,00:00,1213100,1219500,1203200,1215800,241561427,1234490.0
|
|
3450,09/19/2011,00:00,1195600,1209300,1187200,1203100,203129673,1223640.0
|
|
3451,09/20/2011,00:00,1208300,1219900,1200100,1201700,197070638,1207160.0
|
|
3452,09/21/2011,00:00,1202600,1205900,1165000,1165100,265304249,1166090.0
|
|
3453,09/22/2011,00:00,1132800,1142100,1113000,1128000,421358975,1118660.0
|
|
3454,09/23/2011,00:00,1121600,1141600,1120200,1135400,256734677,1103930.0
|
|
3455,09/26/2011,00:00,1146400,1164000,1129800,1162500,239547138,1126110.0
|
|
3456,09/27/2011,00:00,1185300,1195600,1168400,1176000,256192520,1170290.0
|
|
3457,09/28/2011,00:00,1178300,1184800,1149700,1151600,259939999,1177040.0
|
|
3458,09/29/2011,00:00,1171200,1176300,1139400,1160200,269136509,1168750.0
|
|
3459,09/30/2011,00:00,1144500,1154400,1130800,1131700,248418973,1133180.0
|
|
3460,10/03/2011,00:00,1125000,1139500,1098200,1099300,311460260,1091770.0
|
|
3461,10/04/2011,00:00,1084300,1125800,1074300,1121300,417972274,1096370.0
|
|
3462,10/05/2011,00:00,1125900,1147200,1115800,1145000,256163233,1119260.0
|
|
3463,10/06/2011,00:00,1143500,1166600,1135200,1165100,227492632,1166230.0
|
|
3464,10/07/2011,00:00,1171600,1172500,1150600,1157500,248676622,1185700.0
|
|
3465,10/10/2011,00:00,1177200,1195900,1176700,1195900,198271905,1205470.0
|
|
3466,10/11/2011,00:00,1188500,1200400,1187500,1196800,178972455,1212380.0
|
|
3467,10/12/2011,00:00,1206000,1221300,1203300,1206700,242813965,1221150.0
|
|
3468,10/13/2011,00:00,1200300,1208700,1191200,1204700,195568141,1223880.0
|
|
3469,10/14/2011,00:00,1218600,1225800,1212300,1225600,172262036,1226130.0
|
|
3470,10/17/2011,00:00,1219900,1220600,1199300,1202400,171627600,1216270.0
|
|
3471,10/18/2011,00:00,1200800,1235000,1192000,1226100,268361142,1224050.0
|
|
3472,10/19/2011,00:00,1223300,1230800,1207200,1211400,214042358,1218210.0
|
|
3473,10/20/2011,00:00,1213600,1220900,1198200,1216900,237363342,1213960.0
|
|
3474,10/21/2011,00:00,1230700,1241200,1227200,1239100,235785897,1238440.0
|
|
3475,10/24/2011,00:00,1241400,1258000,1240600,1254900,183187923,1255270.0
|
|
3476,10/25/2011,00:00,1249300,1249400,1227800,1230800,251450068,1253660.0
|
|
3477,10/26/2011,00:00,1243500,1247700,1222100,1243300,269728092,1250350.0
|
|
3478,10/27/2011,00:00,1277000,1294200,1266100,1285300,311523237,1274920.0
|
|
3479,10/28/2011,00:00,1279800,1288500,1278000,1286800,195357919,1295710.0
|
|
3480,10/31/2011,00:00,1272300,1272600,1253600,1254500,196077055,1287410.0
|
|
3481,11/01/2011,00:00,1220000,1235100,1215200,1220800,327694121,1235400.0
|
|
3482,11/02/2011,00:00,1238800,1244000,1228000,1239900,223203130,1210420.0
|
|
3483,11/03/2011,00:00,1253100,1265000,1236000,1262400,250528531,1233860.0
|
|
3484,11/04/2011,00:00,1252300,1257000,1240100,1254500,222714743,1258900.0
|
|
3485,11/07/2011,00:00,1254300,1263900,1242000,1262800,190854662,1277660.0
|
|
3486,11/08/2011,00:00,1269300,1280200,1257100,1278600,198356191,1282980.0
|
|
3487,11/09/2011,00:00,1249100,1254600,1228700,1231900,258953226,1246970.0
|
|
3488,11/10/2011,00:00,1248000,1249400,1230200,1243200,212759650,1238150.0
|
|
3489,11/11/2011,00:00,1258600,1269900,1258000,1266200,160894568,1247960.0
|
|
3490,11/14/2011,00:00,1262100,1263500,1249200,1254600,132357162,1250790.0
|
|
3491,11/15/2011,00:00,1251200,1267500,1247200,1261200,161096614,1272420.0
|
|
3492,11/16/2011,00:00,1248100,1263400,1239000,1240500,208022997,1250020.0
|
|
3493,11/17/2011,00:00,1238400,1241600,1212300,1221800,289968098,1217990.0
|
|
3494,11/18/2011,00:00,1224600,1227500,1214700,1219900,194731409,1206960.0
|
|
3495,11/21/2011,00:00,1202100,1203400,1186600,1196200,196378704,1182740.0
|
|
3496,11/22/2011,00:00,1193900,1201000,1185300,1191900,211395413,1177220.0
|
|
3497,11/23/2011,00:00,1180700,1182000,1165600,1165600,187557531,1156960.0
|
|
3498,11/25/2011,00:00,1163800,1177000,1162000,1162000,82609855,1143200.0
|
|
3499,11/28/2011,00:00,1195300,1201800,1188200,1197000,187351680,1174050.0
|
|
3500,11/29/2011,00:00,1200900,1208600,1196100,1200800,179062421,1198220.0
|
|
3501,11/30/2011,00:00,1235000,1252200,1232200,1251100,251880591,1258240.0
|
|
3502,12/01/2011,00:00,1248500,1256400,1244300,1249800,159154203,1281050.0
|
|
3503,12/02/2011,00:00,1261400,1265000,1247800,1248600,177337985,1275120.0
|
|
3504,12/05/2011,00:00,1268000,1271800,1254500,1262100,162251741,1278510.0
|
|
3505,12/06/2011,00:00,1261700,1271100,1257600,1262600,131839611,1265430.0
|
|
3506,12/07/2011,00:00,1258400,1272600,1249700,1267500,198050354,1272940.0
|
|
3507,12/08/2011,00:00,1258800,1261800,1236500,1239800,209396519,1252460.0
|
|
3508,12/09/2011,00:00,1245200,1263700,1244100,1260300,165468493,1250540.0
|
|
3509,12/12/2011,00:00,1249100,1249700,1231600,1242400,178947251,1240240.0
|
|
3510,12/13/2011,00:00,1249000,1255700,1224500,1231100,208440687,1227160.0
|
|
3511,12/14/2011,00:00,1225900,1230200,1214700,1217100,209648393,1215760.0
|
|
3512,12/15/2011,00:00,1231200,1232000,1219900,1221500,165196209,1203610.0
|
|
3513,12/16/2011,00:00,1222100,1229500,1213000,1215700,176091223,1206660.0
|
|
3514,12/19/2011,00:00,1220600,1223200,1200300,1203200,155423430,1200560.0
|
|
3515,12/20/2011,00:00,1222300,1241400,1221700,1238800,174072018,1226790.0
|
|
3516,12/21/2011,00:00,1239400,1243600,1227500,1241700,172629737,1243230.0
|
|
3517,12/22/2011,00:00,1246400,1253900,1243600,1253300,107292214,1264650.0
|
|
3518,12/23/2011,00:00,1256400,1264300,1254100,1263900,70389081,1280950.0
|
|
3519,12/27/2011,00:00,1261500,1268200,1260600,1264900,67901152,1274840.0
|
|
3520,12/28/2011,00:00,1265300,1265300,1247300,1249200,99876424,1262580.0
|
|
3521,12/29/2011,00:00,1252100,1262500,1251800,1261000,92793923,1258670.0
|
|
3522,12/30/2011,00:00,1259900,1263300,1255000,1255000,68634754,1252290.0
|
|
3523,01/03/2012,00:00,1277500,1283800,1274400,1274900,153839622,1268740.0
|
|
3524,01/04/2012,00:00,1271800,1278100,1267200,1276300,97719637,1283710.0
|
|
3525,01/05/2012,00:00,1270100,1282300,1264300,1281000,125717608,1288030.0
|
|
3526,01/06/2012,00:00,1282200,1282200,1272900,1278200,107707317,1288830.0
|
|
3527,01/09/2012,00:00,1280400,1281800,1274100,1279900,73574543,1281630.0
|
|
3528,01/10/2012,00:00,1293700,1296500,1289500,1291300,89928567,1290010.0
|
|
3529,01/11/2012,00:00,1287500,1293700,1285200,1292500,89885776,1295410.0
|
|
3530,01/12/2012,00:00,1295400,1297000,1285400,1295100,90072240,1301320.0
|
|
3531,01/13/2012,00:00,1286600,1290100,1277200,1290100,140555253,1297040.0
|
|
3532,01/17/2012,00:00,1301000,1303200,1290600,1293100,100741169,1292780.0
|
|
3533,01/18/2012,00:00,1293500,1308400,1290800,1308000,121911064,1304460.0
|
|
3534,01/19/2012,00:00,1312400,1315700,1308100,1314800,94452469,1317410.0
|
|
3535,01/20/2012,00:00,1312300,1319500,1309200,1319500,92111257,1329250.0
|
|
3536,01/23/2012,00:00,1315000,1322500,1309800,1315800,104367886,1327310.0
|
|
3537,01/24/2012,00:00,1307700,1315000,1306000,1314600,80446736,1318800.0
|
|
3538,01/25/2012,00:00,1312400,1328700,1307500,1325700,142742589,1323150.0
|
|
3539,01/26/2012,00:00,1331500,1334000,1313700,1319000,136612555,1321590.0
|
|
3540,01/27/2012,00:00,1311500,1320500,1311500,1317300,103843754,1320700.0
|
|
3541,01/30/2012,00:00,1305000,1314400,1300600,1313800,111244083,1315080.0
|
|
3542,01/31/2012,00:00,1320200,1321800,1306800,1312100,123069314,1307860.0
|
|
3543,02/01/2012,00:00,1323100,1331400,1321300,1324700,123870829,1319240.0
|
|
3544,02/02/2012,00:00,1327500,1330200,1322100,1326800,87353028,1327910.0
|
|
3545,02/03/2012,00:00,1340300,1346200,1337700,1345700,108928852,1348170.0
|
|
3546,02/06/2012,00:00,1339900,1345000,1338300,1344600,78933992,1356580.0
|
|
3547,02/07/2012,00:00,1342000,1350200,1336400,1347900,105743604,1357200.0
|
|
3548,02/08/2012,00:00,1348800,1352200,1343100,1351900,101030602,1359100.0
|
|
3549,02/09/2012,00:00,1353900,1355800,1345700,1353400,115253050,1355510.0
|
|
3550,02/10/2012,00:00,1341400,1344700,1338400,1344300,120730639,1349890.0
|
|
3551,02/13/2012,00:00,1352900,1355200,1347400,1353600,90078617,1351360.0
|
|
3552,02/14/2012,00:00,1349900,1352700,1342500,1351900,124259501,1351080.0
|
|
3553,02/15/2012,00:00,1356400,1358300,1342900,1345400,151754087,1347200.0
|
|
3554,02/16/2012,00:00,1345600,1361700,1343400,1360400,133245607,1358320.0
|
|
3555,02/17/2012,00:00,1365200,1365700,1359600,1364100,96651581,1363930.0
|
|
3556,02/21/2012,00:00,1367500,1370500,1360500,1364600,95051314,1370510.0
|
|
3557,02/22/2012,00:00,1362000,1365500,1357900,1360200,95836135,1369080.0
|
|
3558,02/23/2012,00:00,1359500,1367300,1355000,1366100,111498117,1365330.0
|
|
3559,02/24/2012,00:00,1369500,1372000,1366300,1369300,85773667,1368430.0
|
|
3560,02/27/2012,00:00,1360400,1375300,1358000,1371600,108707496,1373290.0
|
|
3561,02/28/2012,00:00,1371900,1377200,1369300,1375600,98896749,1379450.0
|
|
3562,02/29/2012,00:00,1377300,1381900,1367200,1368700,137944326,1373710.0
|
|
3563,03/01/2012,00:00,1373200,1379900,1371200,1377700,110411453,1376750.0
|
|
3564,03/02/2012,00:00,1376300,1378200,1370000,1373200,88920412,1374950.0
|
|
3565,03/05/2012,00:00,1370500,1371900,1362800,1367500,96836494,1369030.0
|
|
3566,03/06/2012,00:00,1352900,1354300,1343600,1346700,144814675,1350500.0
|
|
3567,03/07/2012,00:00,1350600,1359100,1349300,1356900,103577541,1343970.0
|
|
3568,03/08/2012,00:00,1365000,1373200,1362400,1370200,85876391,1357920.0
|
|
3569,03/09/2012,00:00,1373600,1379300,1371300,1375700,91438907,1375370.0
|
|
3570,03/12/2012,00:00,1375600,1377600,1370900,1375800,78786035,1388160.0
|
|
3571,03/13/2012,00:00,1383800,1401200,1380900,1400600,158323337,1403740.0
|
|
3572,03/14/2012,00:00,1400700,1404500,1394800,1399100,128829330,1409090.0
|
|
3573,03/15/2012,00:00,1401200,1407800,1397600,1407200,137226098,1417570.0
|
|
3574,03/16/2012,00:00,1403200,1404800,1400000,1402700,124840231,1415200.0
|
|
3575,03/19/2012,00:00,1402000,1412800,1401100,1408800,109925153,1409680.0
|
|
3576,03/20/2012,00:00,1400500,1406100,1396400,1404100,111240920,1407860.0
|
|
3577,03/21/2012,00:00,1404600,1406500,1399200,1401600,108863774,1401940.0
|
|
3578,03/22/2012,00:00,1391700,1395500,1387400,1391600,125466549,1392940.0
|
|
3579,03/23/2012,00:00,1393700,1398100,1385500,1396900,92667075,1389710.0
|
|
3580,03/26/2012,00:00,1406200,1416100,1406000,1416100,99701237,1407850.0
|
|
3581,03/27/2012,00:00,1417400,1418300,1410800,1411300,92318657,1416670.0
|
|
3582,03/28/2012,00:00,1410900,1413200,1396400,1404300,129945172,1415980.0
|
|
3583,03/29/2012,00:00,1396200,1404200,1390900,1402200,149350733,1405800.0
|
|
3584,03/30/2012,00:00,1409100,1410500,1400600,1407200,116418788,1400150.0
|
|
3585,04/02/2012,00:00,1406400,1422100,1403700,1417900,124770859,1413410.0
|
|
3586,04/03/2012,00:00,1416000,1418800,1404300,1412600,135974247,1418530.0
|
|
3587,04/04/2012,00:00,1401700,1403300,1393400,1398400,136665920,1407000.0
|
|
3588,04/05/2012,00:00,1394000,1402000,1392600,1397800,104649640,1395290.0
|
|
3589,04/09/2012,00:00,1379400,1387800,1378400,1382300,102847154,1376000.0
|
|
3590,04/10/2012,00:00,1379400,1383400,1357600,1358400,218274578,1352550.0
|
|
3591,04/11/2012,00:00,1373300,1375400,1367500,1369000,132627770,1351720.0
|
|
3592,04/12/2012,00:00,1371300,1389000,1370300,1388500,139019808,1369630.0
|
|
3593,04/13/2012,00:00,1384600,1384800,1370100,1371300,139193450,1376330.0
|
|
3594,04/16/2012,00:00,1378300,1380400,1365800,1369300,135725445,1378530.0
|
|
3595,04/17/2012,00:00,1378600,1393600,1377000,1390900,120502872,1385180.0
|
|
3596,04/18/2012,00:00,1384900,1390800,1383800,1385900,112671125,1385500.0
|
|
3597,04/19/2012,00:00,1386000,1391400,1370700,1377500,183200752,1387680.0
|
|
3598,04/20/2012,00:00,1382400,1388300,1378700,1379500,126288466,1382720.0
|
|
3599,04/23/2012,00:00,1365500,1369100,1359400,1367900,143801646,1364620.0
|
|
3600,04/24/2012,00:00,1368700,1376500,1368000,1373100,120700892,1366220.0
|
|
3601,04/25/2012,00:00,1385600,1392500,1385300,1392400,133661106,1385100.0
|
|
3602,04/26/2012,00:00,1389100,1403200,1388200,1401700,114664137,1403590.0
|
|
3603,04/27/2012,00:00,1405600,1407800,1398000,1404200,104637129,1418220.0
|
|
3604,04/30/2012,00:00,1401300,1402100,1394900,1397700,92165955,1412120.0
|
|
3605,05/01/2012,00:00,1398100,1416600,1396300,1407400,115353699,1408480.0
|
|
3606,05/02/2012,00:00,1399300,1404600,1394600,1402800,103011706,1404380.0
|
|
3607,05/03/2012,00:00,1404000,1404500,1389900,1392500,123832837,1395430.0
|
|
3608,05/04/2012,00:00,1385200,1386600,1369200,1369600,158063698,1372670.0
|
|
3609,05/07/2012,00:00,1364800,1375600,1364700,1371000,108876105,1356860.0
|
|
3610,05/08/2012,00:00,1363100,1367700,1349200,1365000,191348137,1351050.0
|
|
3611,05/09/2012,00:00,1351000,1366000,1344900,1357400,201963421,1348660.0
|
|
3612,05/10/2012,00:00,1367500,1368500,1357100,1359500,129264219,1354360.0
|
|
3613,05/11/2012,00:00,1351600,1368700,1351100,1355600,135521665,1350810.0
|
|
3614,05/14/2012,00:00,1343200,1350300,1339100,1341300,140800618,1341000.0
|
|
3615,05/15/2012,00:00,1340500,1348100,1331300,1333500,177460833,1329660.0
|
|
3616,05/16/2012,00:00,1339200,1345400,1328000,1328800,187878911,1318690.0
|
|
3617,05/17/2012,00:00,1328800,1330200,1308100,1308700,212866150,1301690.0
|
|
3618,05/18/2012,00:00,1314000,1316000,1295500,1297400,279229262,1288160.0
|
|
3619,05/21/2012,00:00,1301400,1320200,1299500,1320200,148240929,1300320.0
|
|
3620,05/22/2012,00:00,1323400,1332300,1313400,1322000,168227548,1314790.0
|
|
3621,05/23/2012,00:00,1312600,1324600,1299900,1322700,190382180,1329980.0
|
|
3622,05/24/2012,00:00,1326700,1328400,1314200,1325300,150009412,1335010.0
|
|
3623,05/25/2012,00:00,1324800,1328500,1317800,1321000,117560211,1323710.0
|
|
3624,05/29/2012,00:00,1331600,1339300,1327500,1337000,136971363,1334090.0
|
|
3625,05/30/2012,00:00,1325900,1326200,1314900,1317300,137463079,1324930.0
|
|
3626,05/31/2012,00:00,1317100,1324500,1303400,1314900,177358856,1315750.0
|
|
3627,06/01/2012,00:00,1294100,1298500,1281600,1281600,204865682,1284090.0
|
|
3628,06/04/2012,00:00,1284400,1287400,1271400,1281000,165707651,1262050.0
|
|
3629,06/05/2012,00:00,1278800,1292600,1277900,1290300,142793334,1270650.0
|
|
3630,06/06/2012,00:00,1299800,1320300,1299300,1320200,158440296,1303390.0
|
|
3631,06/07/2012,00:00,1334900,1335300,1317800,1320500,161308954,1333820.0
|
|
3632,06/08/2012,00:00,1317200,1331200,1312900,1331200,122247149,1347820.0
|
|
3633,06/11/2012,00:00,1341900,1342500,1312800,1314500,147440040,1333160.0
|
|
3634,06/12/2012,00:00,1318000,1330100,1311600,1330100,158037459,1327440.0
|
|
3635,06/13/2012,00:00,1325000,1333600,1316200,1321000,156244332,1323430.0
|
|
3636,06/14/2012,00:00,1323800,1340000,1319800,1335700,205109009,1331150.0
|
|
3637,06/15/2012,00:00,1333500,1342600,1331100,1341000,140129470,1346040.0
|
|
3638,06/18/2012,00:00,1335900,1347300,1332900,1344300,114237240,1348940.0
|
|
3639,06/19/2012,00:00,1351300,1362500,1349300,1356900,123471677,1363900.0
|
|
3640,06/20/2012,00:00,1357600,1361000,1344600,1354400,187408947,1362450.0
|
|
3641,06/21/2012,00:00,1356700,1357800,1323300,1324400,183348690,1337270.0
|
|
3642,06/22/2012,00:00,1331100,1337100,1326200,1334200,113139172,1327030.0
|
|
3643,06/25/2012,00:00,1321000,1321000,1308500,1312600,127618191,1303860.0
|
|
3644,06/26/2012,00:00,1316900,1323800,1309300,1320000,130178242,1304940.0
|
|
3645,06/27/2012,00:00,1324000,1334300,1323100,1331700,93079408,1324700.0
|
|
3646,06/28/2012,00:00,1323200,1329900,1312800,1327900,155144041,1327230.0
|
|
3647,06/29/2012,00:00,1352400,1362700,1348500,1362700,171534507,1363410.0
|
|
3648,07/02/2012,00:00,1365300,1366500,1355200,1364600,109683533,1377440.0
|
|
3649,07/03/2012,00:00,1365100,1375100,1363400,1374700,71720585,1389130.0
|
|
3650,07/05/2012,00:00,1369300,1374000,1362900,1368400,106181413,1387560.0
|
|
3651,07/06/2012,00:00,1355600,1357600,1348500,1355900,122598176,1362320.0
|
|
3652,07/09/2012,00:00,1354100,1355700,1347000,1353200,89161246,1350880.0
|
|
3653,07/10/2012,00:00,1360800,1362300,1336800,1341400,136359914,1334180.0
|
|
3654,07/11/2012,00:00,1342300,1346000,1333800,1341600,128650992,1331670.0
|
|
3655,07/12/2012,00:00,1333900,1340900,1326000,1335100,129050301,1329480.0
|
|
3656,07/13/2012,00:00,1338800,1358800,1338400,1357500,110927086,1346450.0
|
|
3657,07/16/2012,00:00,1354200,1358300,1349000,1353900,82751324,1358170.0
|
|
3658,07/17/2012,00:00,1360100,1366400,1345500,1363600,120755154,1369180.0
|
|
3659,07/18/2012,00:00,1360200,1376400,1359600,1374100,101000531,1382070.0
|
|
3660,07/19/2012,00:00,1376300,1381800,1372100,1377400,115912986,1383300.0
|
|
3661,07/20/2012,00:00,1369800,1371600,1363200,1364700,124504674,1377360.0
|
|
3662,07/23/2012,00:00,1344500,1354600,1338500,1350900,118466395,1355700.0
|
|
3663,07/24/2012,00:00,1352000,1352500,1330300,1340300,145582265,1333250.0
|
|
3664,07/25/2012,00:00,1342600,1345600,1332500,1339500,103594503,1324500.0
|
|
3665,07/26/2012,00:00,1359100,1364600,1352600,1361700,125654874,1346200.0
|
|
3666,07/27/2012,00:00,1369100,1390700,1366500,1388000,186380497,1384760.0
|
|
3667,07/30/2012,00:00,1385700,1393300,1382700,1386800,94642715,1405710.0
|
|
3668,07/31/2012,00:00,1385100,1388700,1377100,1377100,101993870,1400710.0
|
|
3669,08/01/2012,00:00,1387200,1387300,1374000,1375900,120308711,1383150.0
|
|
3670,08/02/2012,00:00,1365400,1375600,1355900,1366400,162944408,1362610.0
|
|
3671,08/03/2012,00:00,1386000,1396400,1385000,1393900,125877370,1381070.0
|
|
3672,08/06/2012,00:00,1397000,1401700,1395600,1396200,73331353,1398760.0
|
|
3673,08/07/2012,00:00,1402000,1409200,1401500,1403200,91323457,1412440.0
|
|
3674,08/08/2012,00:00,1398200,1406400,1398100,1404900,77895539,1418810.0
|
|
3675,08/09/2012,00:00,1403000,1408900,1401500,1406300,78981598,1410950.0
|
|
3676,08/10/2012,00:00,1400700,1408900,1398100,1408400,91051646,1412050.0
|
|
3677,08/13/2012,00:00,1406000,1408400,1400400,1407700,71864462,1409850.0
|
|
3678,08/14/2012,00:00,1412800,1413800,1403700,1407900,85796080,1409260.0
|
|
3679,08/15/2012,00:00,1406400,1411900,1405500,1409500,63862368,1409730.0
|
|
3680,08/16/2012,00:00,1410900,1421600,1408000,1420100,94540455,1418280.0
|
|
3681,08/17/2012,00:00,1422500,1423000,1418600,1422200,77899419,1425840.0
|
|
3682,08/20/2012,00:00,1420100,1422200,1416000,1422200,65230362,1428770.0
|
|
3683,08/21/2012,00:00,1425200,1430900,1414500,1417600,91504684,1423810.0
|
|
3684,08/22/2012,00:00,1413800,1420500,1410700,1418200,113612822,1417540.0
|
|
3685,08/23/2012,00:00,1414500,1414800,1404400,1406800,98981571,1406960.0
|
|
3686,08/24/2012,00:00,1403000,1418100,1402200,1415200,84633688,1408560.0
|
|
3687,08/27/2012,00:00,1419000,1420800,1413400,1415400,59637252,1412420.0
|
|
3688,08/28/2012,00:00,1411700,1418400,1409700,1414000,67508199,1413980.0
|
|
3689,08/29/2012,00:00,1414800,1418900,1411200,1415100,60586630,1417920.0
|
|
3690,08/30/2012,00:00,1409000,1409400,1401900,1404900,87670205,1406650.0
|
|
3691,08/31/2012,00:00,1413200,1418200,1403600,1412400,130393446,1407830.0
|
|
3692,09/04/2012,00:00,1410900,1414600,1401300,1408700,101328393,1407030.0
|
|
3693,09/05/2012,00:00,1411000,1414700,1406300,1409400,84134821,1407820.0
|
|
3694,09/06/2012,00:00,1417900,1437800,1417600,1437800,131300165,1433480.0
|
|
3695,09/07/2012,00:00,1440200,1443900,1438800,1443900,82439521,1450070.0
|
|
3696,09/10/2012,00:00,1442100,1444400,1434600,1435100,72407250,1453170.0
|
|
3697,09/11/2012,00:00,1436300,1443700,1435600,1438900,71392996,1449910.0
|
|
3698,09/12/2012,00:00,1443800,1445500,1439000,1443900,76655733,1442080.0
|
|
3699,09/13/2012,00:00,1443300,1470400,1441500,1467000,176699165,1462260.0
|
|
3700,09/14/2012,00:00,1468900,1481100,1467600,1472400,149771595,1482270.0
|
|
3701,09/17/2012,00:00,1469500,1471900,1463700,1467400,93464487,1483570.0
|
|
3702,09/18/2012,00:00,1465300,1468100,1462500,1466200,81839586,1476880.0
|
|
3703,09/19/2012,00:00,1467600,1471700,1464100,1467400,97491385,1466460.0
|
|
3704,09/20/2012,00:00,1460000,1467900,1456300,1467500,126125706,1465240.0
|
|
3705,09/21/2012,00:00,1466400,1470000,1458100,1458900,92863680,1460770.0
|
|
3706,09/24/2012,00:00,1451600,1459800,1450500,1455900,81529919,1454450.0
|
|
3707,09/25/2012,00:00,1459600,1462400,1440600,1441900,116957213,1439540.0
|
|
3708,09/26/2012,00:00,1441100,1441100,1429600,1432900,128852225,1425560.0
|
|
3709,09/27/2012,00:00,1438800,1449700,1435100,1447200,96575805,1433440.0
|
|
3710,09/28/2012,00:00,1440100,1445500,1434600,1439300,127590894,1435070.0
|
|
3711,10/01/2012,00:00,1445000,1456900,1440200,1442400,120196114,1442960.0
|
|
3712,10/02/2012,00:00,1449000,1451500,1438300,1445000,102440134,1447180.0
|
|
3713,10/03/2012,00:00,1448800,1454300,1441300,1450700,104035525,1448730.0
|
|
3714,10/04/2012,00:00,1456300,1463300,1454400,1462700,110972345,1464550.0
|
|
3715,10/05/2012,00:00,1469200,1471500,1457000,1461300,102439846,1469070.0
|
|
3716,10/08/2012,00:00,1455800,1458900,1453100,1456600,70711413,1465400.0
|
|
3717,10/09/2012,00:00,1455200,1456400,1441500,1442500,133493925,1448010.0
|
|
3718,10/10/2012,00:00,1442000,1443200,1430900,1432800,112051156,1427600.0
|
|
3719,10/11/2012,00:00,1442800,1444900,1433600,1433600,104250608,1421600.0
|
|
3720,10/12/2012,00:00,1434400,1439500,1425900,1428400,106195956,1419190.0
|
|
3721,10/15/2012,00:00,1432300,1442300,1427700,1440100,89763067,1432720.0
|
|
3722,10/16/2012,00:00,1447600,1456400,1446600,1455800,93647156,1453890.0
|
|
3723,10/17/2012,00:00,1456300,1463200,1454200,1461600,97927398,1468920.0
|
|
3724,10/18/2012,00:00,1458500,1465200,1453300,1458600,126316151,1473470.0
|
|
3725,10/19/2012,00:00,1455000,1455600,1430500,1433000,161433193,1446400.0
|
|
3726,10/22/2012,00:00,1432000,1436700,1422800,1434100,112027680,1427020.0
|
|
3727,10/23/2012,00:00,1418800,1420600,1408300,1413500,166634827,1403950.0
|
|
3728,10/24/2012,00:00,1419400,1421000,1408000,1410500,101447368,1395230.0
|
|
3729,10/25/2012,00:00,1420700,1422800,1405700,1414300,114919471,1402780.0
|
|
3730,10/26/2012,00:00,1413200,1418400,1403900,1413500,118933565,1405060.0
|
|
3731,10/31/2012,00:00,1418400,1420300,1406800,1411800,85205741,1412600.0
|
|
3732,11/01/2012,00:00,1416600,1430100,1415200,1429100,89011864,1426250.0
|
|
3733,11/02/2012,00:00,1437200,1437200,1414100,1415600,113381608,1422320.0
|
|
3734,11/05/2012,00:00,1413700,1421700,1409300,1419000,85689537,1422240.0
|
|
3735,11/06/2012,00:00,1422700,1435200,1421300,1429300,92986054,1428430.0
|
|
3736,11/07/2012,00:00,1416500,1416800,1390700,1397800,225343099,1403490.0
|
|
3737,11/08/2012,00:00,1397200,1404100,1379500,1379500,157175132,1380220.0
|
|
3738,11/09/2012,00:00,1376100,1394400,1375600,1381600,176223379,1364060.0
|
|
3739,11/12/2012,00:00,1385500,1388100,1379600,1382400,86603151,1361120.0
|
|
3740,11/13/2012,00:00,1375200,1392500,1373600,1378000,109828367,1372850.0
|
|
3741,11/14/2012,00:00,1382100,1384300,1356200,1359800,169918714,1363360.0
|
|
3742,11/15/2012,00:00,1359500,1364900,1351800,1357000,160925393,1350220.0
|
|
3743,11/16/2012,00:00,1359200,1366400,1347000,1363500,213614223,1350500.0
|
|
3744,11/19/2012,00:00,1379200,1391500,1378300,1391500,125631368,1379170.0
|
|
3745,11/20/2012,00:00,1388900,1394200,1380800,1392800,99716218,1403070.0
|
|
3746,11/21/2012,00:00,1393100,1395700,1390300,1394500,66253719,1411150.0
|
|
3747,11/23/2012,00:00,1401400,1414000,1400400,1413300,53475754,1421900.0
|
|
3748,11/26/2012,00:00,1406900,1411700,1401900,1411700,86491321,1419030.0
|
|
3749,11/27/2012,00:00,1409100,1413800,1402400,1403800,113949581,1414980.0
|
|
3750,11/28/2012,00:00,1397700,1415400,1390000,1414800,153889115,1416950.0
|
|
3751,11/29/2012,00:00,1420200,1425000,1413700,1421600,132400376,1418950.0
|
|
3752,11/30/2012,00:00,1421700,1424200,1416700,1420600,115188920,1425180.0
|
|
3753,12/03/2012,00:00,1428100,1429200,1413400,1414700,103003304,1423380.0
|
|
3754,12/04/2012,00:00,1414400,1418700,1408700,1412200,110768908,1413150.0
|
|
3755,12/05/2012,00:00,1414100,1421600,1403800,1415000,134509723,1410340.0
|
|
3756,12/06/2012,00:00,1413700,1420400,1411600,1419100,81136204,1415510.0
|
|
3757,12/07/2012,00:00,1425200,1426900,1416700,1424000,89962391,1424650.0
|
|
3758,12/10/2012,00:00,1422200,1428100,1421500,1425200,77982728,1429600.0
|
|
3759,12/11/2012,00:00,1430700,1441100,1429900,1434200,120603702,1436850.0
|
|
3760,12/12/2012,00:00,1440100,1445500,1433100,1435400,120477188,1440420.0
|
|
3761,12/13/2012,00:00,1434400,1438300,1422800,1426600,112947114,1433700.0
|
|
3762,12/14/2012,00:00,1423200,1425800,1418800,1421200,104037074,1423840.0
|
|
3763,12/17/2012,00:00,1425000,1438500,1424300,1437900,111442822,1429020.0
|
|
3764,12/18/2012,00:00,1440000,1455000,1437900,1454100,145326291,1449650.0
|
|
3765,12/19/2012,00:00,1455500,1455800,1442400,1442700,128974934,1456030.0
|
|
3766,12/20/2012,00:00,1443600,1451400,1439900,1451400,111467367,1461020.0
|
|
3767,12/21/2012,00:00,1422000,1431000,1419400,1427700,177975926,1435830.0
|
|
3768,12/24/2012,00:00,1424500,1425600,1421900,1423300,38187479,1416860.0
|
|
3769,12/26/2012,00:00,1426200,1427100,1413500,1416500,84610171,1408170.0
|
|
3770,12/27/2012,00:00,1417500,1420700,1399200,1415900,153336787,1402300.0
|
|
3771,12/28/2012,00:00,1406500,1414200,1398700,1398700,118554490,1396800.0
|
|
3772,12/31/2012,00:00,1397200,1425600,1395400,1425200,207656929,1411720.0
|
|
3773,01/02/2013,00:00,1452800,1461500,1447300,1461500,154762124,1453350.0
|
|
3774,01/03/2013,00:00,1459900,1463700,1453400,1457300,125860852,1475400.0
|
|
3775,01/04/2013,00:00,1459700,1466100,1456700,1464500,95968674,1490550.0
|
|
3776,01/07/2013,00:00,1458700,1461100,1454300,1459200,82356729,1474840.0
|
|
3777,01/08/2013,00:00,1457200,1459100,1449800,1455300,96448983,1456410.0
|
|
3778,01/09/2013,00:00,1458900,1463200,1456400,1459900,76541810,1458040.0
|
|
3779,01/10/2013,00:00,1467200,1470900,1459700,1470700,104550895,1465850.0
|
|
3780,01/11/2013,00:00,1470600,1471500,1466100,1470700,78613039,1474680.0
|
|
3781,01/14/2013,00:00,1468900,1470700,1464300,1469600,76595746,1477060.0
|
|
3782,01/15/2013,00:00,1462900,1472100,1462000,1470700,76588670,1474470.0
|
|
3783,01/16/2013,00:00,1467800,1472800,1466100,1470500,82147565,1470320.0
|
|
3784,01/17/2013,00:00,1476600,1484200,1474300,1479700,105543278,1477910.0
|
|
3785,01/18/2013,00:00,1480000,1484900,1474300,1483300,143478816,1485680.0
|
|
3786,01/22/2013,00:00,1483400,1491300,1479800,1491000,85902251,1495060.0
|
|
3787,01/23/2013,00:00,1491200,1494900,1488600,1493700,78754801,1500950.0
|
|
3788,01/24/2013,00:00,1491200,1501400,1490100,1494200,117043379,1500200.0
|
|
3789,01/25/2013,00:00,1498800,1502500,1494600,1502500,106824958,1505420.0
|
|
3790,01/28/2013,00:00,1503300,1503300,1495100,1500700,93917764,1504880.0
|
|
3791,01/29/2013,00:00,1497800,1508500,1496700,1506600,90136030,1509230.0
|
|
3792,01/30/2013,00:00,1506400,1509300,1499300,1500800,107211861,1506150.0
|
|
3793,01/31/2013,00:00,1499300,1503800,1496000,1497000,92861090,1498250.0
|
|
3794,02/01/2013,00:00,1506600,1514100,1503900,1512800,107936504,1507960.0
|
|
3795,02/04/2013,00:00,1503100,1505800,1494300,1495300,121333979,1499320.0
|
|
3796,02/05/2013,00:00,1503600,1514800,1502900,1510800,100432126,1508830.0
|
|
3797,02/06/2013,00:00,1505300,1512600,1504100,1511800,112965414,1513820.0
|
|
3798,02/07/2013,00:00,1512100,1513500,1498700,1509600,134829859,1511090.0
|
|
3799,02/08/2013,00:00,1512400,1518900,1512200,1518000,81972911,1522360.0
|
|
3800,02/11/2013,00:00,1517600,1519000,1514000,1517700,56652554,1519580.0
|
|
3801,02/12/2013,00:00,1517800,1523000,1516100,1520000,56302742,1522770.0
|
|
3802,02/13/2013,00:00,1523200,1526100,1517200,1521500,73581411,1525100.0
|
|
3803,02/14/2013,00:00,1517100,1524700,1515200,1523100,60435268,1524260.0
|
|
3804,02/15/2013,00:00,1524300,1525900,1515500,1521700,188245249,1524130.0
|
|
3805,02/19/2013,00:00,1523800,1532800,1523600,1532000,74071874,1530920.0
|
|
3806,02/20/2013,00:00,1531000,1531900,1512600,1512600,139347892,1519510.0
|
|
3807,02/21/2013,00:00,1509000,1509600,1499400,1504000,145971241,1504490.0
|
|
3808,02/22/2013,00:00,1511400,1518900,1507700,1518900,89396944,1507760.0
|
|
3809,02/25/2013,00:00,1526000,1528600,1490000,1490100,179800584,1488270.0
|
|
3810,02/26/2013,00:00,1497000,1501900,1487300,1500200,171479227,1493550.0
|
|
3811,02/27/2013,00:00,1498900,1523300,1497700,1519100,119804636,1509910.0
|
|
3812,02/28/2013,00:00,1518700,1528700,1515300,1515300,102964805,1515260.0
|
|
3813,03/01/2013,00:00,1510900,1523400,1504200,1521100,143240616,1532290.0
|
|
3814,03/04/2013,00:00,1517600,1529200,1515200,1529200,82972461,1534980.0
|
|
3815,03/05/2013,00:00,1536500,1547000,1536400,1542900,104395367,1543970.0
|
|
3816,03/06/2013,00:00,1548300,1549200,1541600,1545000,83236231,1555060.0
|
|
3817,03/07/2013,00:00,1546900,1549800,1545200,1548200,63019696,1558280.0
|
|
3818,03/08/2013,00:00,1554700,1556400,1546600,1554400,97289907,1560650.0
|
|
3819,03/11/2013,00:00,1553500,1560400,1551400,1560300,63325768,1563420.0
|
|
3820,03/12/2013,00:00,1559300,1561000,1552200,1556400,92466418,1563330.0
|
|
3821,03/13/2013,00:00,1557500,1561200,1552400,1558400,75940737,1562260.0
|
|
3822,03/14/2013,00:00,1563100,1568000,1562200,1567300,104114468,1566530.0
|
|
3823,03/15/2013,00:00,1558700,1560400,1553100,1558800,105586093,1562610.0
|
|
3824,03/18/2013,00:00,1542900,1556400,1542000,1549700,110246166,1554220.0
|
|
3825,03/19/2013,00:00,1552900,1555100,1535900,1546100,149589016,1543400.0
|
|
3826,03/20/2013,00:00,1555100,1559500,1552600,1556300,95297590,1545230.0
|
|
3827,03/21/2013,00:00,1547900,1553100,1541000,1543400,115911436,1543600.0
|
|
3828,03/22/2013,00:00,1548500,1556000,1547300,1556000,91810945,1553270.0
|
|
3829,03/25/2013,00:00,1559900,1562700,1543500,1550700,131779376,1553170.0
|
|
3830,03/26/2013,00:00,1556000,1562200,1554200,1561500,75820229,1558890.0
|
|
3831,03/27/2013,00:00,1552700,1562500,1550000,1561600,89094609,1567210.0
|
|
3832,03/28/2013,00:00,1561300,1568500,1558500,1565500,83562253,1568030.0
|
|
3833,04/01/2013,00:00,1566000,1569100,1556800,1560500,82034908,1567040.0
|
|
3834,04/02/2013,00:00,1565900,1572100,1563700,1568200,89338807,1567150.0
|
|
3835,04/03/2013,00:00,1569200,1570300,1548200,1551500,138206759,1556210.0
|
|
3836,04/04/2013,00:00,1554300,1561700,1550900,1558500,108461458,1553940.0
|
|
3837,04/05/2013,00:00,1539800,1553500,1537700,1551800,132353586,1549970.0
|
|
3838,04/08/2013,00:00,1552500,1562200,1547600,1562100,75492357,1554850.0
|
|
3839,04/09/2013,00:00,1564800,1573200,1559800,1567500,91965576,1568960.0
|
|
3840,04/10/2013,00:00,1571700,1588700,1571300,1587300,114994657,1587430.0
|
|
3841,04/11/2013,00:00,1586900,1597100,1585400,1592200,94630689,1603980.0
|
|
3842,04/12/2013,00:00,1587100,1590400,1579200,1587800,100708097,1602210.0
|
|
3843,04/15/2013,00:00,1580200,1581300,1551200,1551700,186156530,1567970.0
|
|
3844,04/16/2013,00:00,1563200,1574900,1559100,1574200,126446312,1558630.0
|
|
3845,04/17/2013,00:00,1563100,1563200,1542800,1550400,198134784,1542100.0
|
|
3846,04/18/2013,00:00,1553300,1554100,1535500,1541400,148855136,1532870.0
|
|
3847,04/19/2013,00:00,1544400,1555500,1541200,1554800,123372939,1546520.0
|
|
3848,04/22/2013,00:00,1557800,1565400,1547500,1562000,90989989,1550560.0
|
|
3849,04/23/2013,00:00,1569600,1579300,1561800,1577900,120401270,1579980.0
|
|
3850,04/24/2013,00:00,1578200,1582900,1575400,1579000,81172344,1592510.0
|
|
3851,04/25/2013,00:00,1582500,1592700,1581000,1586100,113027663,1595840.0
|
|
3852,04/26/2013,00:00,1583400,1586000,1577300,1582600,83462024,1592340.0
|
|
3853,04/29/2013,00:00,1586500,1596500,1584200,1593000,79783650,1593860.0
|
|
3854,04/30/2013,00:00,1592900,1597200,1586100,1596800,101793690,1600250.0
|
|
3855,05/01/2013,00:00,1593200,1594100,1581000,1583200,111301363,1590860.0
|
|
3856,05/02/2013,00:00,1586700,1598900,1585300,1597200,82810536,1596380.0
|
|
3857,05/03/2013,00:00,1611300,1618800,1610400,1613200,115367824,1608920.0
|
|
3858,05/06/2013,00:00,1614600,1620100,1614200,1617800,58439339,1623240.0
|
|
3859,05/07/2013,00:00,1620900,1626500,1616700,1626300,80144043,1639580.0
|
|
3860,05/08/2013,00:00,1624200,1633900,1623300,1633400,83868841,1643230.0
|
|
3861,05/09/2013,00:00,1632900,1637000,1624700,1629300,94159930,1638340.0
|
|
3862,05/10/2013,00:00,1630300,1634900,1625100,1634100,91107266,1638860.0
|
|
3863,05/13/2013,00:00,1632300,1638100,1628200,1635400,71774035,1637370.0
|
|
3864,05/14/2013,00:00,1637200,1653500,1636700,1652800,91589504,1650470.0
|
|
3865,05/15/2013,00:00,1650100,1664500,1649100,1661500,104178214,1667550.0
|
|
3866,05/16/2013,00:00,1657900,1663600,1651100,1653400,99638286,1666850.0
|
|
3867,05/17/2013,00:00,1659700,1670400,1657400,1669700,106565142,1675320.0
|
|
3868,05/20/2013,00:00,1668100,1675800,1666100,1669700,78535046,1674020.0
|
|
3869,05/21/2013,00:00,1670900,1678000,1665000,1671100,82655513,1675730.0
|
|
3870,05/22/2013,00:00,1673400,1690700,1651700,1659200,207803061,1668520.0
|
|
3871,05/23/2013,00:00,1642000,1659100,1639400,1654500,184821919,1652570.0
|
|
3872,05/24/2013,00:00,1644800,1653300,1639800,1653300,116703919,1646740.0
|
|
3873,05/28/2013,00:00,1670900,1677800,1658100,1663000,127445547,1653590.0
|
|
3874,05/29/2013,00:00,1654100,1658000,1643400,1652200,146895581,1654790.0
|
|
3875,05/30/2013,00:00,1653800,1665900,1652300,1658900,96487592,1658690.0
|
|
3876,05/31/2013,00:00,1653600,1663100,1632400,1632400,137865958,1638190.0
|
|
3877,06/03/2013,00:00,1638800,1644600,1626600,1643800,146747874,1632600.0
|
|
3878,06/04/2013,00:00,1644300,1651000,1627300,1635600,140302603,1630090.0
|
|
3879,06/05/2013,00:00,1631000,1634200,1611300,1611800,183592216,1609200.0
|
|
3880,06/06/2013,00:00,1611900,1627400,1602500,1626400,168748465,1616800.0
|
|
3881,06/07/2013,00:00,1638300,1649500,1631400,1648100,146431212,1632960.0
|
|
3882,06/10/2013,00:00,1653000,1654000,1643800,1648000,83501459,1652310.0
|
|
3883,06/11/2013,00:00,1632700,1645400,1627400,1631200,136509220,1651220.0
|
|
3884,06/12/2013,00:00,1642300,1643800,1616000,1617500,152312512,1623830.0
|
|
3885,06/13/2013,00:00,1616500,1645000,1613000,1642200,134784614,1624710.0
|
|
3886,06/14/2013,00:00,1640300,1646600,1629100,1631700,113390558,1627640.0
|
|
3887,06/17/2013,00:00,1643000,1652200,1635500,1645000,117546027,1646060.0
|
|
3888,06/18/2013,00:00,1645600,1659900,1645200,1656900,89587973,1663140.0
|
|
3889,06/19/2013,00:00,1656100,1658900,1633800,1635400,169087146,1645720.0
|
|
3890,06/20/2013,00:00,1618700,1621000,1589800,1592700,271644171,1606060.0
|
|
3891,06/21/2013,00:00,1596200,1597600,1574800,1590500,232959955,1572140.0
|
|
3892,06/24/2013,00:00,1574100,1584300,1557300,1569900,201603786,1543410.0
|
|
3893,06/25/2013,00:00,1585200,1591700,1574300,1586500,140715013,1558820.0
|
|
3894,06/26/2013,00:00,1599300,1605000,1592600,1601700,120215759,1592460.0
|
|
3895,06/27/2013,00:00,1611500,1618200,1609500,1611300,119294686,1614000.0
|
|
3896,06/28/2013,00:00,1606500,1614000,1598600,1600100,130109066,1619460.0
|
|
3897,07/01/2013,00:00,1612800,1624800,1610800,1614000,114653012,1618740.0
|
|
3898,07/02/2013,00:00,1610900,1623000,1605000,1611600,119553837,1614490.0
|
|
3899,07/03/2013,00:00,1605100,1617600,1602200,1613400,59696858,1614790.0
|
|
3900,07/05/2013,00:00,1625300,1630800,1613000,1630500,97439875,1631980.0
|
|
3901,07/08/2013,00:00,1639200,1643900,1635800,1639400,90672202,1642690.0
|
|
3902,07/09/2013,00:00,1650000,1653300,1642700,1650800,106757402,1660460.0
|
|
3903,07/10/2013,00:00,1650300,1657500,1646300,1652100,105437138,1666550.0
|
|
3904,07/11/2013,00:00,1671100,1676000,1665300,1675100,113993351,1680150.0
|
|
3905,07/12/2013,00:00,1674300,1678500,1671300,1675100,81255611,1687210.0
|
|
3906,07/15/2013,00:00,1679600,1683900,1676800,1682200,61816116,1692800.0
|
|
3907,07/16/2013,00:00,1682500,1683500,1670700,1675000,76492853,1687770.0
|
|
3908,07/17/2013,00:00,1681600,1684700,1677300,1679700,79399399,1680150.0
|
|
3909,07/18/2013,00:00,1682900,1692700,1682000,1688800,84464524,1687630.0
|
|
3910,07/19/2013,00:00,1684800,1692300,1683100,1692300,89925668,1693800.0
|
|
3911,07/22/2013,00:00,1693900,1697400,1690100,1695000,66244175,1701940.0
|
|
3912,07/23/2013,00:00,1697900,1698300,1690500,1691400,68810946,1698320.0
|
|
3913,07/24/2013,00:00,1698000,1698500,1681800,1685500,101293288,1688350.0
|
|
3914,07/25/2013,00:00,1681700,1690800,1679400,1689300,88599506,1686050.0
|
|
3915,07/26/2013,00:00,1682400,1691600,1675200,1691100,87678043,1687490.0
|
|
3916,07/29/2013,00:00,1687000,1690600,1681100,1685300,69807907,1686540.0
|
|
3917,07/30/2013,00:00,1691500,1692800,1681900,1686000,76066677,1686540.0
|
|
3918,07/31/2013,00:00,1689400,1698500,1684900,1686600,119215193,1684510.0
|
|
3919,08/01/2013,00:00,1700000,1708100,1699000,1706500,93280387,1700730.0
|
|
3920,08/02/2013,00:00,1703000,1709600,1700500,1709500,69378174,1715450.0
|
|
3921,08/05/2013,00:00,1706100,1709600,1703500,1708000,45392458,1719390.0
|
|
3922,08/06/2013,00:00,1703400,1705200,1693500,1697300,71528242,1708450.0
|
|
3923,08/07/2013,00:00,1692300,1694300,1685500,1691800,73391843,1690140.0
|
|
3924,08/08/2013,00:00,1700000,1701800,1689300,1698100,84008835,1689240.0
|
|
3925,08/09/2013,00:00,1695600,1701000,1687300,1693000,82562992,1688880.0
|
|
3926,08/12/2013,00:00,1684700,1693100,1683800,1691000,59076849,1690820.0
|
|
3927,08/13/2013,00:00,1694000,1699000,1684100,1696900,74561074,1695090.0
|
|
3928,08/14/2013,00:00,1695600,1697900,1687000,1687400,70350361,1688030.0
|
|
3929,08/15/2013,00:00,1674300,1674300,1660900,1662700,126229462,1666940.0
|
|
3930,08/16/2013,00:00,1660400,1666300,1655000,1658700,106209007,1649700.0
|
|
3931,08/19/2013,00:00,1656400,1662100,1647600,1647600,83024441,1632470.0
|
|
3932,08/20/2013,00:00,1650300,1662000,1648600,1655900,77447684,1639030.0
|
|
3933,08/21/2013,00:00,1651500,1660300,1641900,1645600,132890097,1643000.0
|
|
3934,08/22/2013,00:00,1649500,1662900,1648900,1660600,82535506,1654220.0
|
|
3935,08/23/2013,00:00,1665500,1668300,1657700,1666700,70964457,1668150.0
|
|
3936,08/26/2013,00:00,1667700,1673000,1658900,1659700,71204095,1666310.0
|
|
3937,08/27/2013,00:00,1643300,1649800,1632100,1632900,132014807,1645210.0
|
|
3938,08/28/2013,00:00,1633100,1644900,1630600,1639100,83019406,1628760.0
|
|
3939,08/29/2013,00:00,1635300,1650400,1634000,1642200,88993054,1627240.0
|
|
3940,08/30/2013,00:00,1644600,1645300,1631700,1636500,105523797,1630950.0
|
|
3941,09/03/2013,00:00,1652300,1655800,1637000,1643800,113549991,1644660.0
|
|
3942,09/04/2013,00:00,1644600,1660300,1641350,1657600,83234247,1655420.0
|
|
3943,09/05/2013,00:00,1658500,1664000,1657300,1658600,55584480,1663910.0
|
|
3944,09/06/2013,00:00,1664800,1669800,1644800,1660400,131889423,1670160.0
|
|
3945,09/09/2013,00:00,1664500,1677300,1664400,1676700,71813338,1680000.0
|
|
3946,09/10/2013,00:00,1686400,1689000,1682600,1688400,91018703,1692250.0
|
|
3947,09/11/2013,00:00,1686600,1694000,1683500,1693700,77547138,1705020.0
|
|
3948,09/12/2013,00:00,1693500,1695600,1687200,1690400,74584175,1705020.0
|
|
3949,09/13/2013,00:00,1691300,1694600,1687400,1693300,61972527,1699060.0
|
|
3950,09/16/2013,00:00,1711600,1712400,1700400,1703800,94743068,1703040.0
|
|
3951,09/17/2013,00:00,1704700,1711100,1704600,1710700,68422451,1712600.0
|
|
3952,09/18/2013,00:00,1709700,1735200,1705800,1731400,162552414,1735740.0
|
|
3953,09/19/2013,00:00,1735300,1736000,1725900,1728100,122855888,1742620.0
|
|
3954,09/20/2013,00:00,1723000,1723300,1705800,1706200,110504216,1722700.0
|
|
3955,09/23/2013,00:00,1705000,1706400,1694000,1699400,88854203,1700820.0
|
|
3956,09/24/2013,00:00,1699200,1705200,1692100,1695700,86708329,1682130.0
|
|
3957,09/25/2013,00:00,1696100,1699300,1689000,1691100,98740960,1678750.0
|
|
3958,09/26/2013,00:00,1693200,1701700,1690500,1696900,67188223,1689790.0
|
|
3959,09/27/2013,00:00,1688500,1691400,1684700,1689500,80759674,1688940.0
|
|
3960,09/30/2013,00:00,1674600,1685400,1671500,1681000,121886292,1681540.0
|
|
3961,10/01/2013,00:00,1681500,1695000,1680000,1694000,107332142,1687470.0
|
|
3962,10/02/2013,00:00,1683400,1692100,1678300,1691100,87176914,1688370.0
|
|
3963,10/03/2013,00:00,1687700,1689400,1668400,1676200,153254596,1681410.0
|
|
3964,10/04/2013,00:00,1677400,1690600,1675300,1688900,84960871,1685640.0
|
|
3965,10/07/2013,00:00,1674300,1684500,1672500,1674200,81489219,1672340.0
|
|
3966,10/08/2013,00:00,1674500,1676200,1653700,1654800,153859703,1654660.0
|
|
3967,10/09/2013,00:00,1658200,1662000,1645300,1655700,143898404,1647430.0
|
|
3968,10/10/2013,00:00,1673200,1692400,1672300,1692400,157839488,1669750.0
|
|
3969,10/11/2013,00:00,1689000,1703200,1687700,1703000,88751455,1704580.0
|
|
3970,10/14/2013,00:00,1692400,1710700,1690800,1710400,94276399,1730810.0
|
|
3971,10/15/2013,00:00,1705200,1711500,1694700,1697200,135988023,1722040.0
|
|
3972,10/16/2013,00:00,1707200,1721600,1706400,1720500,130275941,1719820.0
|
|
3973,10/17/2013,00:00,1713800,1733200,1713400,1732700,109465354,1733610.0
|
|
3974,10/18/2013,00:00,1738500,1745100,1735100,1743600,123495408,1751450.0
|
|
3975,10/21/2013,00:00,1744700,1747500,1740100,1744500,84701818,1763010.0
|
|
3976,10/22/2013,00:00,1749400,1759300,1746600,1753500,112475864,1762300.0
|
|
3977,10/23/2013,00:00,1748000,1748900,1739700,1746200,93453544,1755170.0
|
|
3978,10/24/2013,00:00,1748900,1753700,1745100,1752400,62520580,1753830.0
|
|
3979,10/25/2013,00:00,1755100,1759600,1751700,1759300,75063201,1759730.0
|
|
3980,10/28/2013,00:00,1759000,1764700,1757000,1762400,68672145,1764030.0
|
|
3981,10/29/2013,00:00,1766400,1772200,1763800,1772200,69837141,1777100.0
|
|
3982,10/30/2013,00:00,1773700,1775100,1756600,1763300,119958891,1772330.0
|
|
3983,10/31/2013,00:00,1761800,1768900,1755300,1757300,113070805,1761970.0
|
|
3984,11/01/2013,00:00,1760500,1766000,1752200,1761400,111765973,1758250.0
|
|
3985,11/04/2013,00:00,1767100,1769000,1761500,1768600,71643685,1761830.0
|
|
3986,11/05/2013,00:00,1761600,1767500,1755700,1762800,74666522,1765770.0
|
|
3987,11/06/2013,00:00,1770600,1775000,1765400,1771800,71899592,1773500.0
|
|
3988,11/07/2013,00:00,1775200,1776400,1747600,1749700,130922217,1756800.0
|
|
3989,11/08/2013,00:00,1748500,1773100,1748500,1773100,112039875,1763970.0
|
|
3990,11/11/2013,00:00,1771400,1775300,1769100,1772900,53145668,1772510.0
|
|
3991,11/12/2013,00:00,1769400,1773600,1763700,1769800,73699767,1773220.0
|
|
3992,11/13/2013,00:00,1761100,1784000,1760900,1783200,84500144,1788850.0
|
|
3993,11/14/2013,00:00,1785300,1794200,1782500,1793200,92770485,1793590.0
|
|
3994,11/15/2013,00:00,1795400,1801200,1793300,1801200,88157314,1808060.0
|
|
3995,11/18/2013,00:00,1803900,1805000,1790200,1795000,83432360,1809000.0
|
|
3996,11/19/2013,00:00,1793400,1798700,1787200,1790300,85703243,1797380.0
|
|
3997,11/20/2013,00:00,1794100,1799300,1779800,1785100,108921426,1784830.0
|
|
3998,11/21/2013,00:00,1789800,1800500,1788600,1799700,70890848,1790390.0
|
|
3999,11/22/2013,00:00,1799600,1808300,1797700,1808100,66142514,1806320.0
|
|
4000,11/25/2013,00:00,1811400,1811700,1803700,1807100,66442019,1815040.0
|
|
4001,11/26/2013,00:00,1807500,1812200,1804100,1806400,72012227,1816280.0
|
|
4002,11/27/2013,00:00,1808800,1812400,1806500,1811200,51121354,1812890.0
|
|
4003,11/29/2013,00:00,1813400,1817500,1808000,1809300,41250857,1810370.0
|
|
4004,12/02/2013,00:00,1811300,1814300,1802500,1805400,76545928,1807730.0
|
|
4005,12/03/2013,00:00,1799500,1803900,1791700,1798500,92867713,1799680.0
|
|
4006,12/04/2013,00:00,1792100,1804800,1783500,1796700,107731159,1792280.0
|
|
4007,12/05/2013,00:00,1794200,1797400,1787800,1790100,88220890,1785870.0
|
|
4008,12/06/2013,00:00,1807300,1811100,1801600,1809500,99444907,1799980.0
|
|
4009,12/09/2013,00:00,1814800,1816700,1811600,1814000,60060446,1814900.0
|
|
4010,12/10/2013,00:00,1809600,1813600,1806400,1807500,62301715,1817210.0
|
|
4011,12/11/2013,00:00,1808100,1808500,1785000,1787200,111930458,1799320.0
|
|
4012,12/12/2013,00:00,1786400,1788600,1777600,1781300,94786627,1774940.0
|
|
4013,12/13/2013,00:00,1784700,1786600,1777700,1781100,83056349,1766620.0
|
|
4014,12/16/2013,00:00,1789200,1798100,1789000,1792200,74941906,1778850.0
|
|
4015,12/17/2013,00:00,1793700,1794100,1782500,1785400,75948317,1787630.0
|
|
4016,12/18/2013,00:00,1789400,1817300,1773300,1817000,207030899,1814110.0
|
|
4017,12/19/2013,00:00,1812000,1817000,1807200,1815000,112655750,1825920.0
|
|
4018,12/20/2013,00:00,1806700,1819900,1806600,1815800,133819141,1828120.0
|
|
4019,12/23/2013,00:00,1824100,1826400,1820700,1825400,66321111,1835360.0
|
|
4020,12/24/2013,00:00,1825700,1830000,1825300,1829300,38250253,1831000.0
|
|
4021,12/26/2013,00:00,1833700,1839600,1833300,1838400,53110222,1842870.0
|
|
4022,12/27/2013,00:00,1841600,1841800,1836600,1838400,53771801,1846920.0
|
|
4023,12/30/2013,00:00,1839200,1840200,1835800,1838200,47180243,1844350.0
|
|
4024,12/31/2013,00:00,1841200,1846800,1839300,1846700,68550651,1848580.0
|
|
4025,01/02/2014,00:00,1839100,1840600,1824800,1829200,108167846,1835150.0
|
|
4026,01/03/2014,00:00,1832400,1836000,1826300,1828800,71382847,1827800.0
|
|
4027,01/06/2014,00:00,1835200,1835600,1820800,1823600,89901576,1819170.0
|
|
4028,01/07/2014,00:00,1831200,1837900,1829600,1834300,75867995,1823400.0
|
|
4029,01/08/2014,00:00,1834600,1838300,1829000,1835200,86342393,1835470.0
|
|
4030,01/09/2014,00:00,1841000,1841400,1828000,1836400,79126576,1839700.0
|
|
4031,01/10/2014,00:00,1839600,1842100,1830100,1841400,77972574,1845490.0
|
|
4032,01/13/2014,00:00,1836900,1841800,1813400,1816600,122813410,1824020.0
|
|
4033,01/14/2014,00:00,1822700,1837700,1819500,1837200,85261773,1828620.0
|
|
4034,01/15/2014,00:00,1841000,1849400,1840100,1846900,83647160,1840740.0
|
|
4035,01/16/2014,00:00,1843000,1845000,1838400,1843900,61950237,1847790.0
|
|
4036,01/17/2014,00:00,1841000,1844500,1833300,1836500,89214819,1850170.0
|
|
4037,01/21/2014,00:00,1847200,1847700,1830500,1841800,77312943,1840900.0
|
|
4038,01/22/2014,00:00,1845100,1845700,1839100,1843000,53915460,1839450.0
|
|
4039,01/23/2014,00:00,1833500,1834000,1818300,1827900,115258815,1830970.0
|
|
4040,01/24/2014,00:00,1815700,1816500,1788300,1788300,175573279,1794410.0
|
|
4041,01/27/2014,00:00,1790500,1795100,1771300,1780100,160064102,1762790.0
|
|
4042,01/28/2014,00:00,1782500,1793000,1781300,1791000,90568738,1760520.0
|
|
4043,01/29/2014,00:00,1776200,1785500,1768800,1772800,179260502,1759770.0
|
|
4044,01/30/2014,00:00,1788800,1798100,1782600,1792300,96632848,1785110.0
|
|
4045,01/31/2014,00:00,1770200,1792900,1769200,1781800,159765786,1785010.0
|
|
4046,02/03/2014,00:00,1779400,1783700,1738300,1741500,222544720,1748880.0
|
|
4047,02/04/2014,00:00,1749400,1758400,1743400,1753600,144004983,1741640.0
|
|
4048,02/05/2014,00:00,1747800,1755600,1737100,1751700,146216400,1731360.0
|
|
4049,02/06/2014,00:00,1756100,1774800,1755800,1774800,110630862,1759540.0
|
|
4050,02/07/2014,00:00,1782800,1798700,1777400,1797400,132131649,1803700.0
|
|
4051,02/10/2014,00:00,1797100,1800700,1792100,1800100,72626938,1817130.0
|
|
4052,02/11/2014,00:00,1802300,1824400,1800700,1819800,103111329,1837210.0
|
|
4053,02/12/2014,00:00,1822600,1828300,1817100,1821600,87336980,1837540.0
|
|
4054,02/13/2014,00:00,1808700,1832000,1808300,1830000,86663567,1839790.0
|
|
4055,02/14/2014,00:00,1829000,1843600,1826800,1840100,79238964,1849380.0
|
|
4056,02/18/2014,00:00,1842000,1844900,1836500,1842600,68488244,1850050.0
|
|
4057,02/19/2014,00:00,1837800,1849500,1828700,1830500,107451814,1842080.0
|
|
4058,02/20/2014,00:00,1833000,1845200,1826200,1841000,89178782,1840560.0
|
|
4059,02/21/2014,00:00,1844200,1848900,1838000,1839600,100978693,1837980.0
|
|
4060,02/24/2014,00:00,1843000,1861500,1842100,1849100,93723541,1847190.0
|
|
4061,02/25/2014,00:00,1850300,1855800,1842300,1848400,97120950,1854890.0
|
|
4062,02/26/2014,00:00,1851000,1856000,1843300,1848500,84192425,1852460.0
|
|
4063,02/27/2014,00:00,1845800,1858700,1843800,1858700,80283904,1860140.0
|
|
4064,02/28/2014,00:00,1857800,1871500,1850500,1863000,127758775,1864970.0
|
|
4065,03/03/2014,00:00,1846500,1854500,1837500,1849800,141848312,1858870.0
|
|
4066,03/04/2014,00:00,1868100,1879800,1867500,1875800,149682598,1872870.0
|
|
4067,03/05/2014,00:00,1877500,1880700,1874500,1876100,72001348,1878960.0
|
|
4068,03/06/2014,00:00,1882200,1886100,1878900,1882100,71357422,1888710.0
|
|
4069,03/07/2014,00:00,1889600,1889600,1874300,1882600,92692794,1894850.0
|
|
4070,03/10/2014,00:00,1879900,1882300,1870800,1882100,66969564,1885470.0
|
|
4071,03/11/2014,00:00,1884800,1887000,1868000,1872300,88435777,1876760.0
|
|
4072,03/12/2014,00:00,1863200,1873500,1859000,1872800,93180936,1869710.0
|
|
4073,03/13/2014,00:00,1878800,1879900,1846600,1851800,136495375,1851050.0
|
|
4074,03/14/2014,00:00,1848000,1857900,1844400,1846600,133250737,1837670.0
|
|
4075,03/17/2014,00:00,1856200,1867700,1855200,1863300,86212672,1848100.0
|
|
4076,03/18/2014,00:00,1867400,1879100,1865100,1876600,88937577,1867950.0
|
|
4077,03/19/2014,00:00,1877100,1879400,1854800,1866600,142453779,1878860.0
|
|
4078,03/20/2014,00:00,1862500,1878900,1859200,1877500,100140419,1885650.0
|
|
4079,03/21/2014,00:00,1876900,1881700,1860300,1861900,137887629,1868610.0
|
|
4080,03/24/2014,00:00,1868400,1870700,1846200,1854000,110550534,1852350.0
|
|
4081,03/25/2014,00:00,1864000,1869400,1852700,1863100,95520395,1855470.0
|
|
4082,03/26/2014,00:00,1870000,1873400,1849500,1849700,102575862,1844920.0
|
|
4083,03/27/2014,00:00,1847700,1853400,1839100,1845800,127599205,1843950.0
|
|
4084,03/28/2014,00:00,1851400,1864200,1850000,1855000,88551960,1848930.0
|
|
4085,03/31/2014,00:00,1866600,1873000,1864700,1870400,83948640,1862770.0
|
|
4086,04/01/2014,00:00,1876500,1883600,1874500,1882700,77846445,1887900.0
|
|
4087,04/02/2014,00:00,1885000,1891300,1881400,1888600,70718887,1902490.0
|
|
4088,04/03/2014,00:00,1891300,1892100,1880600,1886000,69874589,1900600.0
|
|
4089,04/04/2014,00:00,1896400,1897000,1861000,1863800,147905014,1875330.0
|
|
4090,04/07/2014,00:00,1859000,1862600,1839600,1843400,126552113,1841880.0
|
|
4091,04/08/2014,00:00,1841800,1854000,1835900,1851300,101526439,1831460.0
|
|
4092,04/09/2014,00:00,1856100,1871500,1850800,1871500,90817021,1850750.0
|
|
4093,04/10/2014,00:00,1870700,1871700,1829400,1831700,150960665,1841510.0
|
|
4094,04/11/2014,00:00,1821600,1834200,1813100,1814800,147808432,1819500.0
|
|
4095,04/14/2014,00:00,1829200,1833700,1814500,1829400,118011184,1809590.0
|
|
4096,04/15/2014,00:00,1833300,1843300,1815200,1842400,146271143,1819810.0
|
|
4097,04/16/2014,00:00,1854900,1861400,1846500,1861400,89620166,1862040.0
|
|
4098,04/17/2014,00:00,1858700,1869100,1855600,1863900,89232723,1881440.0
|
|
4099,04/21/2014,00:00,1864500,1871000,1862100,1870400,53096311,1884550.0
|
|
4100,04/22/2014,00:00,1872400,1884000,1871300,1878900,76101182,1888000.0
|
|
4101,04/23/2014,00:00,1878000,1879200,1873000,1874400,64174505,1882100.0
|
|
4102,04/24/2014,00:00,1883900,1883900,1869300,1878100,80287334,1882860.0
|
|
4103,04/25/2014,00:00,1872000,1873300,1858700,1862900,90739070,1868200.0
|
|
4104,04/28/2014,00:00,1870800,1876900,1849700,1868800,120930399,1863110.0
|
|
4105,04/29/2014,00:00,1874800,1880400,1870800,1877000,71643542,1871010.0
|
|
4106,04/30/2014,00:00,1874600,1885000,1871800,1884300,85384290,1882170.0
|
|
4107,05/01/2014,00:00,1882500,1888400,1877300,1882900,82539046,1891830.0
|
|
4108,05/02/2014,00:00,1883300,1891400,1877900,1880600,80493271,1887570.0
|
|
4109,05/05/2014,00:00,1871600,1885500,1866300,1884400,62112050,1885170.0
|
|
4110,05/06/2014,00:00,1880300,1881300,1867400,1868100,70612290,1870790.0
|
|
4111,05/07/2014,00:00,1874100,1879700,1860200,1878900,95472189,1872830.0
|
|
4112,05/08/2014,00:00,1877100,1890400,1870800,1877000,87869466,1873990.0
|
|
4113,05/09/2014,00:00,1877100,1880400,1868300,1880000,74953765,1877710.0
|
|
4114,05/12/2014,00:00,1887700,1898800,1887500,1898100,71834301,1898750.0
|
|
4115,05/13/2014,00:00,1900000,1904200,1897800,1899600,60592895,1905470.0
|
|
4116,05/14/2014,00:00,1898200,1898800,1887900,1890400,64159354,1902940.0
|
|
4117,05/15/2014,00:00,1886800,1887200,1864800,1874000,141261751,1882510.0
|
|
4118,05/16/2014,00:00,1875000,1881300,1867200,1881100,85281290,1870760.0
|
|
4119,05/19/2014,00:00,1877000,1888900,1875200,1887000,51306979,1876070.0
|
|
4120,05/20/2014,00:00,1886700,1886700,1870700,1875500,94515421,1876560.0
|
|
4121,05/21/2014,00:00,1881000,1892200,1880600,1891300,77745877,1890480.0
|
|
4122,05/22/2014,00:00,1892000,1899800,1888600,1896000,57302105,1896410.0
|
|
4123,05/23/2014,00:00,1897600,1904800,1896800,1903800,50524951,1906950.0
|
|
4124,05/27/2014,00:00,1910600,1915800,1909500,1915700,56783233,1924330.0
|
|
4125,05/28/2014,00:00,1915500,1918200,1910600,1913800,60654048,1923530.0
|
|
4126,05/29/2014,00:00,1918500,1924000,1913400,1924000,55471647,1930460.0
|
|
4127,05/30/2014,00:00,1922100,1928000,1920400,1926300,63232048,1932710.0
|
|
4128,06/02/2014,00:00,1929800,1929900,1919700,1929100,55322323,1933570.0
|
|
4129,06/03/2014,00:00,1924300,1929000,1922600,1928100,52564603,1934370.0
|
|
4130,06/04/2014,00:00,1924800,1933000,1922700,1931900,48936106,1933160.0
|
|
4131,06/05/2014,00:00,1934300,1946500,1927000,1944600,76105702,1943820.0
|
|
4132,06/06/2014,00:00,1948800,1954300,1947800,1954100,61256519,1957510.0
|
|
4133,06/09/2014,00:00,1953600,1960500,1951700,1955700,58266471,1966100.0
|
|
4134,06/10/2014,00:00,1953600,1956000,1949200,1955900,50668363,1966170.0
|
|
4135,06/11/2014,00:00,1948700,1951100,1944800,1949200,55834216,1955200.0
|
|
4136,06/12/2014,00:00,1946800,1948000,1931100,1935400,87647599,1936890.0
|
|
4137,06/13/2014,00:00,1938900,1943200,1933000,1941600,64621214,1932950.0
|
|
4138,06/16/2014,00:00,1938800,1947000,1936600,1942900,67831890,1934920.0
|
|
4139,06/17/2014,00:00,1940000,1949700,1938100,1948300,69206159,1945190.0
|
|
4140,06/18/2014,00:00,1948300,1963700,1944000,1962600,93135373,1964490.0
|
|
4141,06/19/2014,00:00,1964600,1966000,1958000,1964800,74988020,1971870.0
|
|
4142,06/20/2014,00:00,1960000,1960600,1957100,1959400,77778094,1970450.0
|
|
4143,06/23/2014,00:00,1960000,1960500,1955200,1958800,50217325,1964120.0
|
|
4144,06/24/2014,00:00,1955200,1965000,1944800,1947100,88391670,1947440.0
|
|
4145,06/25/2014,00:00,1942800,1957800,1942500,1955800,72492534,1948090.0
|
|
4146,06/26/2014,00:00,1956000,1956300,1941300,1954500,69751995,1951280.0
|
|
4147,06/27/2014,00:00,1950100,1958800,1948900,1957900,55840263,1956500.0
|
|
4148,06/30/2014,00:00,1957100,1961700,1955300,1957200,59593898,1961190.0
|
|
4149,07/01/2014,00:00,1962100,1976300,1961300,1970600,81724640,1968890.0
|
|
4150,07/02/2014,00:00,1970300,1974800,1969600,1972200,46267119,1976910.0
|
|
4151,07/03/2014,00:00,1978100,1982900,1976500,1982500,39315126,1987340.0
|
|
4152,07/07/2014,00:00,1978400,1979800,1972200,1975100,55946614,1985830.0
|
|
4153,07/08/2014,00:00,1971200,1972200,1957600,1962800,90890519,1968830.0
|
|
4154,07/09/2014,00:00,1967500,1973000,1963100,1971200,65783629,1966250.0
|
|
4155,07/10/2014,00:00,1952400,1968600,1950600,1963500,88163470,1958450.0
|
|
4156,07/11/2014,00:00,1962400,1967500,1957900,1966000,55246470,1962470.0
|
|
4157,07/14/2014,00:00,1976300,1978600,1974400,1976000,51736248,1974260.0
|
|
4158,07/15/2014,00:00,1977300,1981000,1963700,1972300,100356883,1974210.0
|
|
4159,07/16/2014,00:00,1981300,1982600,1974200,1979600,66890342,1983030.0
|
|
4160,07/17/2014,00:00,1973200,1981000,1954300,1957100,124560916,1965940.0
|
|
4161,07/18/2014,00:00,1963800,1979100,1962400,1977400,111817075,1968760.0
|
|
4162,07/21/2014,00:00,1970800,1975000,1964300,1973400,60883796,1971960.0
|
|
4163,07/22/2014,00:00,1980400,1985600,1978700,1982000,60031730,1980230.0
|
|
4164,07/23/2014,00:00,1985100,1988500,1981000,1986400,54979732,1994220.0
|
|
4165,07/24/2014,00:00,1988200,1990600,1984500,1986500,50510204,1990500.0
|
|
4166,07/25/2014,00:00,1981100,1982600,1973300,1977400,69172823,1984890.0
|
|
4167,07/28/2014,00:00,1977800,1980900,1966200,1978000,64463636,1976960.0
|
|
4168,07/29/2014,00:00,1982100,1984500,1969300,1969300,71955637,1966710.0
|
|
4169,07/30/2014,00:00,1976600,1979100,1961600,1969800,97604354,1963750.0
|
|
4170,07/31/2014,00:00,1956300,1957800,1930400,1930900,156932334,1934720.0
|
|
4171,08/01/2014,00:00,1925800,1937500,1915800,1924800,159252899,1911120.0
|
|
4172,08/04/2014,00:00,1929100,1943000,1920500,1938800,81387375,1914920.0
|
|
4173,08/05/2014,00:00,1931100,1936000,1913200,1920100,136260078,1909430.0
|
|
4174,08/06/2014,00:00,1910800,1928900,1910800,1920700,86720027,1919530.0
|
|
4175,08/07/2014,00:00,1929600,1931200,1905500,1909900,121255519,1908490.0
|
|
4176,08/08/2014,00:00,1914300,1933700,1909500,1932400,101088602,1917480.0
|
|
4177,08/11/2014,00:00,1939900,1946600,1937100,1938000,68566260,1938470.0
|
|
4178,08/12/2014,00:00,1936300,1941500,1929400,1935400,67359712,1944530.0
|
|
4179,08/13/2014,00:00,1943000,1950600,1939600,1948900,59607085,1957220.0
|
|
4180,08/14/2014,00:00,1951900,1957600,1949800,1957600,51962205,1960850.0
|
|
4181,08/15/2014,00:00,1964900,1966500,1943200,1957100,131789171,1965520.0
|
|
4182,08/18/2014,00:00,1968100,1974500,1966900,1973200,62330394,1979580.0
|
|
4183,08/19/2014,00:00,1978500,1985400,1976500,1983900,52380329,1989820.0
|
|
4184,08/20/2014,00:00,1981500,1991600,1980800,1989200,67210020,1999200.0
|
|
4185,08/21/2014,00:00,1990600,1997600,1989300,1995000,59306589,2007220.0
|
|
4186,08/22/2014,00:00,1993200,1996900,1987400,1991900,67316596,2001190.0
|
|
4187,08/25/2014,00:00,2001500,2005300,1998600,2002000,59522463,2004070.0
|
|
4188,08/26/2014,00:00,2003500,2008200,2002800,2003300,40694869,2006840.0
|
|
4189,08/27/2014,00:00,2004500,2005700,1999400,2002500,41413859,2006860.0
|
|
4190,08/28/2014,00:00,1995900,2002600,1993900,2001400,47413129,2006070.0
|
|
4191,08/29/2014,00:00,2004400,2007300,1998200,2007100,52731377,2005750.0
|
|
4192,09/02/2014,00:00,2009900,2010000,1998600,2006100,62095645,2007140.0
|
|
4193,09/03/2014,00:00,2013500,2014100,2002200,2005000,50973915,2007330.0
|
|
4194,09/04/2014,00:00,2008600,2015800,1996600,2002200,69364467,2004210.0
|
|
4195,09/05/2014,00:00,2001900,2011900,1994200,2011100,83243971,2007530.0
|
|
4196,09/08/2014,00:00,2009400,2012100,2000000,2005900,59405002,2007770.0
|
|
4197,09/09/2014,00:00,2004200,2005500,1989200,1993200,81235943,1997510.0
|
|
4198,09/10/2014,00:00,1994600,2002000,1987700,2000700,63306991,1996350.0
|
|
4199,09/11/2014,00:00,1992800,2003300,1991200,2003000,60058285,1996360.0
|
|
4200,09/12/2014,00:00,2001200,2001200,1985600,1991200,104418519,1992920.0
|
|
4201,09/15/2014,00:00,1991700,1993100,1983800,1990200,66547024,1991010.0
|
|
4202,09/16/2014,00:00,1986400,2008400,1985000,2005200,104267737,1996920.0
|
|
4203,09/17/2014,00:00,2008000,2016800,1997500,2007500,129557361,2006320.0
|
|
4204,09/18/2014,00:00,2013600,2018500,2011000,2018200,82911266,2023850.0
|
|
4205,09/19/2014,00:00,2015500,2017300,2002900,2007000,103522528,2019600.0
|
|
4206,09/22/2014,00:00,2003600,2003700,1987400,1991500,100445733,1997510.0
|
|
4207,09/23/2014,00:00,1984100,1992600,1979500,1980100,95589005,1976410.0
|
|
4208,09/24/2014,00:00,1980600,1996900,1975200,1995700,96800805,1976930.0
|
|
4209,09/25/2014,00:00,1990500,1990500,1963200,1963300,131462409,1962560.0
|
|
4210,09/26/2014,00:00,1967000,1983900,1964200,1979000,89383462,1969380.0
|
|
4211,09/29/2014,00:00,1962000,1978900,1960500,1974900,84163503,1970470.0
|
|
4212,09/30/2014,00:00,1977000,1983000,1966100,1970200,106045623,1964800.0
|
|
4213,10/01/2014,00:00,1967500,1967700,1939100,1943700,163982292,1951820.0
|
|
4214,10/02/2014,00:00,1941800,1950500,1923500,1944200,145715250,1932160.0
|
|
4215,10/03/2014,00:00,1957100,1969400,1950800,1965200,101990291,1946020.0
|
|
4216,10/06/2014,00:00,1973600,1976000,1955900,1963000,97319437,1959390.0
|
|
4217,10/07/2014,00:00,1952900,1957200,1932500,1933000,126487728,1949040.0
|
|
4218,10/08/2014,00:00,1933600,1969200,1923600,1966100,170825947,1957780.0
|
|
4219,10/09/2014,00:00,1963600,1966000,1925800,1927000,193080301,1928870.0
|
|
4220,10/10/2014,00:00,1927100,1936500,1905100,1905400,195742635,1902540.0
|
|
4221,10/13/2014,00:00,1904400,1911500,1873000,1874500,203655232,1867890.0
|
|
4222,10/14/2014,00:00,1884600,1898200,1870400,1878300,195991419,1841830.0
|
|
4223,10/15/2014,00:00,1851900,1868800,1819200,1864300,349938478,1844150.0
|
|
4224,10/16/2014,00:00,1830200,1875800,1829000,1862700,179272051,1848360.0
|
|
4225,10/17/2014,00:00,1884800,1897500,1876200,1884700,195960240,1874340.0
|
|
4226,10/20/2014,00:00,1880900,1904500,1880700,1903000,102818615,1899540.0
|
|
4227,10/21/2014,00:00,1917000,1942000,1914800,1940700,136732853,1949010.0
|
|
4228,10/22/2014,00:00,1944400,1949100,1926100,1926900,134617023,1958920.0
|
|
4229,10/23/2014,00:00,1946400,1962000,1942600,1949300,141433028,1966850.0
|
|
4230,10/24/2014,00:00,1952300,1964900,1944900,1964300,101947411,1976200.0
|
|
4231,10/27/2014,00:00,1957500,1964500,1950300,1961600,75533804,1972320.0
|
|
4232,10/28/2014,00:00,1968400,1984200,1967300,1984100,92862874,1995250.0
|
|
4233,10/29/2014,00:00,1985900,1991200,1968000,1981100,129853584,1993100.0
|
|
4234,10/30/2014,00:00,1975900,1999500,1974100,1993800,106646609,2000530.0
|
|
4235,10/31/2014,00:00,2017800,2018100,2007800,2016600,121383830,2023350.0
|
|
4236,11/03/2014,00:00,2019600,2024500,2013100,2017700,80803486,2029470.0
|
|
4237,11/04/2014,00:00,2012200,2016000,2000600,2010700,82190940,2028910.0
|
|
4238,11/05/2014,00:00,2025500,2025900,2014500,2023400,82242532,2028430.0
|
|
4239,11/06/2014,00:00,2024100,2032600,2016400,2031500,90435301,2030630.0
|
|
4240,11/07/2014,00:00,2031600,2035900,2026100,2033400,70687484,2039000.0
|
|
4241,11/10/2014,00:00,2034000,2040400,2031300,2039800,58529173,2048220.0
|
|
4242,11/11/2014,00:00,2040700,2043000,2036600,2041600,48919008,2047350.0
|
|
4243,11/12/2014,00:00,2033500,2042400,2033100,2039600,78536093,2044500.0
|
|
4244,11/13/2014,00:00,2041400,2048300,2032100,2041900,79200441,2044300.0
|
|
4245,11/14/2014,00:00,2041300,2044800,2037200,2042400,65017444,2042710.0
|
|
4246,11/17/2014,00:00,2038500,2045800,2036600,2043700,60076767,2043940.0
|
|
4247,11/18/2014,00:00,2044600,2059200,2044400,2055500,68462821,2054700.0
|
|
4248,11/19/2014,00:00,2053000,2055500,2043000,2052200,77328648,2057250.0
|
|
4249,11/20/2014,00:00,2042500,2057100,2041900,2055800,64783018,2060510.0
|
|
4250,11/21/2014,00:00,2076000,2077200,2059800,2067200,121172657,2069070.0
|
|
4251,11/24/2014,00:00,2071900,2073900,2069100,2072600,59414411,2075420.0
|
|
4252,11/25/2014,00:00,2075100,2077900,2068000,2072500,66365644,2081280.0
|
|
4253,11/26/2014,00:00,2072700,2077600,2070300,2076400,48377586,2082850.0
|
|
4254,11/28/2014,00:00,2075000,2078700,2069100,2072000,47640169,2076160.0
|
|
4255,12/01/2014,00:00,2063800,2065400,2053800,2058000,95613332,2061390.0
|
|
4256,12/02/2014,00:00,2058000,2073400,2057900,2070900,68327439,2063480.0
|
|
4257,12/03/2014,00:00,2072800,2081500,2071100,2079100,59313893,2072570.0
|
|
4258,12/04/2014,00:00,2075500,2082700,2067000,2076400,80223355,2080250.0
|
|
4259,12/05/2014,00:00,2078800,2084700,2075500,2080000,75793135,2087730.0
|
|
4260,12/08/2014,00:00,2075500,2081200,2059300,2066100,98866205,2071890.0
|
|
4261,12/09/2014,00:00,2043700,2066000,2039100,2064700,115507853,2061530.0
|
|
4262,12/10/2014,00:00,2059400,2059800,2029300,2031600,146331601,2032290.0
|
|
4263,12/11/2014,00:00,2038900,2061900,2037100,2042300,150279681,2023970.0
|
|
4264,12/12/2014,00:00,2026500,2038100,2008500,2009400,177421306,2002080.0
|
|
4265,12/15/2014,00:00,2020000,2025300,1987800,1995100,178323144,1980200.0
|
|
4266,12/16/2014,00:00,1985500,2023900,1978600,1979000,222136276,1965760.0
|
|
4267,12/17/2014,00:00,1984800,2023400,1983000,2017900,236495966,1984980.0
|
|
4268,12/18/2014,00:00,2047800,2129700,2039300,2068400,227706451,2056200.0
|
|
4269,12/19/2014,00:00,2064600,2073300,2056200,2063300,201656897,2092480.0
|
|
4270,12/22/2014,00:00,2067100,2074700,2064600,2074700,122695539,2111700.0
|
|
4271,12/23/2014,00:00,2082000,2082300,2075100,2077500,105506063,2098010.0
|
|
4272,12/24/2014,00:00,2080300,2083400,2077200,2078100,37099900,2082480.0
|
|
4273,12/26/2014,00:00,2082900,2088400,2082500,2084400,47217364,2089280.0
|
|
4274,12/29/2014,00:00,2082500,2089700,2081500,2087200,68552412,2089950.0
|
|
4275,12/30/2014,00:00,2082100,2083700,2075100,2076000,67744755,2082470.0
|
|
4276,12/31/2014,00:00,2079600,2081800,2054000,2055000,104411039,2059760.0
|
|
4277,01/02/2015,00:00,2064000,2068800,2041800,2054300,105957476,2043660.0
|
|
4278,01/05/2015,00:00,2042000,2043700,2013500,2017600,151790532,2009750.0
|
|
4279,01/06/2015,00:00,2021300,2027200,1988600,1998200,191309913,1982320.0
|
|
4280,01/07/2015,00:00,2014600,2027200,2008800,2023100,110907078,1993670.0
|
|
4281,01/08/2015,00:00,2040000,2061600,2039900,2059000,135532145,2034910.0
|
|
4282,01/09/2015,00:00,2063900,2064100,2035200,2041900,138380098,2060780.0
|
|
4283,01/12/2015,00:00,2044200,2045900,2019300,2026500,130060345,2052360.0
|
|
4284,01/13/2015,00:00,2041500,2054800,2005200,2020800,195352135,2023130.0
|
|
4285,01/14/2015,00:00,1996700,2011000,1985700,2009400,175802901,1995430.0
|
|
4286,01/15/2015,00:00,2016400,2020000,1988800,1989700,156300011,1981210.0
|
|
4287,01/16/2015,00:00,1987500,2018200,1985500,2016300,185662074,1997090.0
|
|
4288,01/20/2015,00:00,2024300,2027100,2001700,2020800,120590234,2013470.0
|
|
4289,01/21/2015,00:00,2015100,2036600,2009400,2030600,111421802,2035410.0
|
|
4290,01/22/2015,00:00,2040200,2062600,2023300,2060500,143386079,2070350.0
|
|
4291,01/23/2015,00:00,2058000,2061000,2048100,2049700,103145813,2067530.0
|
|
4292,01/26/2015,00:00,2047300,2055600,2038500,2054400,80310454,2069090.0
|
|
4293,01/27/2015,00:00,2030000,2041200,2017500,2027900,118119788,2041170.0
|
|
4294,01/28/2015,00:00,2041600,2049500,1999100,2001400,143518567,1996780.0
|
|
4295,01/29/2015,00:00,2003400,2023000,1986800,2020100,142243135,1997040.0
|
|
4296,01/30/2015,00:00,2005600,2021700,1991300,1994700,168157021,1981540.0
|
|
4297,02/02/2015,00:00,2000700,2020200,1978600,2019000,148086377,2005270.0
|
|
4298,02/03/2015,00:00,2029400,2048500,2025500,2048400,111656466,2044590.0
|
|
4299,02/04/2015,00:00,2039100,2053800,2035100,2040600,113368828,2052970.0
|
|
4300,02/05/2015,00:00,2048300,2063000,2047700,2061800,86542389,2079640.0
|
|
4301,02/06/2015,00:00,2065700,2072400,2049200,2055300,105345677,2070820.0
|
|
4302,02/09/2015,00:00,2047700,2056400,2041400,2046300,77313286,2053630.0
|
|
4303,02/10/2015,00:00,2058900,2071200,2048200,2067700,87817324,2065950.0
|
|
4304,02/11/2015,00:00,2066000,2074500,2058300,2069300,77041314,2068300.0
|
|
4305,02/12/2015,00:00,2079100,2089900,2076800,2089200,82340827,2092800.0
|
|
4306,02/13/2015,00:00,2090800,2098400,2087600,2097800,77979039,2111410.0
|
|
4307,02/17/2015,00:00,2093800,2103200,2091000,2101600,65018633,2114010.0
|
|
4308,02/18/2015,00:00,2096300,2102200,2093500,2101500,68979537,2114920.0
|
|
4309,02/19/2015,00:00,2094300,2104200,2092400,2099800,82658520,2105450.0
|
|
4310,02/20/2015,00:00,2094300,2113300,2087300,2112800,123596635,2111160.0
|
|
4311,02/23/2015,00:00,2109700,2112100,2104800,2111900,68459606,2115090.0
|
|
4312,02/24/2015,00:00,2111100,2120500,2107600,2118100,65091020,2122410.0
|
|
4313,02/25/2015,00:00,2116400,2122400,2112200,2116100,67297730,2123110.0
|
|
4314,02/26/2015,00:00,2115500,2117100,2106500,2113700,65693818,2116320.0
|
|
4315,02/27/2015,00:00,2112500,2115800,2106400,2106600,87493136,2108780.0
|
|
4316,03/02/2015,00:00,2107900,2120600,2107200,2119900,75805733,2113110.0
|
|
4317,03/03/2015,00:00,2114600,2115900,2100800,2111200,97220283,2112420.0
|
|
4318,03/04/2015,00:00,2104200,2104900,2090600,2102100,99097965,2105120.0
|
|
4319,03/05/2015,00:00,2105900,2108000,2098500,2105100,69813562,2102740.0
|
|
4320,03/06/2015,00:00,2093800,2099400,2071000,2075000,151279849,2073890.0
|
|
4321,03/09/2015,00:00,2077600,2087900,2075800,2083600,81466789,2070710.0
|
|
4322,03/10/2015,00:00,2067000,2068100,2049700,2050000,137606860,2045450.0
|
|
4323,03/11/2015,00:00,2052900,2055000,2044000,2045000,101445686,2028180.0
|
|
4324,03/12/2015,00:00,2052400,2071800,2052000,2071300,83701264,2051180.0
|
|
4325,03/13/2015,00:00,2067600,2069300,2045800,2058400,142726670,2052930.0
|
|
4326,03/16/2015,00:00,2066800,2086900,2066800,2086400,122468254,2088080.0
|
|
4327,03/17/2015,00:00,2076500,2084200,2069800,2079900,86273420,2093670.0
|
|
4328,03/18/2015,00:00,2073500,2112600,2066200,2104200,201026638,2106230.0
|
|
4329,03/19/2015,00:00,2100400,2102900,2090300,2095000,107031725,2112080.0
|
|
4330,03/20/2015,00:00,2096600,2110200,2096100,2104500,143568202,2109390.0
|
|
4331,03/23/2015,00:00,2104300,2111100,2100000,2100000,60797901,2108870.0
|
|
4332,03/24/2015,00:00,2098700,2104000,2087400,2088200,66524763,2090280.0
|
|
4333,03/25/2015,00:00,2090100,2093500,2057100,2057600,143214221,2061730.0
|
|
4334,03/26/2015,00:00,2049600,2063700,2041200,2052700,135552421,2036800.0
|
|
4335,03/27/2015,00:00,2051600,2059500,2049100,2057500,101603187,2035050.0
|
|
4336,03/30/2015,00:00,2069600,2086100,2069600,2082400,79185641,2064170.0
|
|
4337,03/31/2015,00:00,2072600,2081000,2063600,2064300,101521731,2075830.0
|
|
4338,04/01/2015,00:00,2064200,2064200,2045100,2057000,123533228,2067400.0
|
|
4339,04/02/2015,00:00,2055800,2069800,2054000,2064000,76346908,2061320.0
|
|
4340,04/06/2015,00:00,2053900,2084500,2052100,2078400,94957784,2066730.0
|
|
4341,04/07/2015,00:00,2078600,2087500,2072500,2072800,66012249,2078820.0
|
|
4342,04/08/2015,00:00,2075300,2085000,2070800,2080200,79769143,2087040.0
|
|
4343,04/09/2015,00:00,2078200,2091800,2071900,2089200,79714373,2092580.0
|
|
4344,04/10/2015,00:00,2092100,2100900,2089600,2100600,64668878,2102480.0
|
|
4345,04/13/2015,00:00,2098400,2106200,2090300,2090600,68313801,2103480.0
|
|
4346,04/14/2015,00:00,2088600,2097100,2081000,2094900,66715857,2100340.0
|
|
4347,04/15/2015,00:00,2100700,2110400,2099500,2104700,86369302,2103590.0
|
|
4348,04/16/2015,00:00,2100400,2109800,2098000,2104000,60189683,2105230.0
|
|
4349,04/17/2015,00:00,2089800,2092300,2070100,2079800,164756043,2091050.0
|
|
4350,04/20/2015,00:00,2090900,2102500,2089600,2098500,77138230,2091070.0
|
|
4351,04/21/2015,00:00,2106500,2108600,2092400,2096000,62036953,2089730.0
|
|
4352,04/22/2015,00:00,2100400,2108500,2089000,2106600,72044468,2103400.0
|
|
4353,04/23/2015,00:00,2101700,2119300,2100100,2112100,91675891,2120410.0
|
|
4354,04/24/2015,00:00,2117000,2119700,2111100,2116700,49570752,2121730.0
|
|
4355,04/27/2015,00:00,2123400,2124800,2105400,2107400,70031075,2117630.0
|
|
4356,04/28/2015,00:00,2107100,2115000,2093400,2114400,80175010,2114710.0
|
|
4357,04/29/2015,00:00,2103200,2112900,2096000,2105300,113900782,2106410.0
|
|
4358,04/30/2015,00:00,2099000,2103500,2076200,2085200,139993578,2086270.0
|
|
4359,05/01/2015,00:00,2094100,2107700,2092800,2107200,87366934,2095020.0
|
|
4360,05/04/2015,00:00,2112200,2120200,2111000,2113900,63475146,2105470.0
|
|
4361,05/05/2015,00:00,2110100,2114600,2087300,2089200,102623336,2099110.0
|
|
4362,05/06/2015,00:00,2095400,2099300,2067600,2080400,122648566,2086900.0
|
|
4363,05/07/2015,00:00,2079100,2093800,2075300,2088700,75342115,2074730.0
|
|
4364,05/08/2015,00:00,2108400,2118500,2107900,2116500,125762691,2099150.0
|
|
4365,05/11/2015,00:00,2115400,2118900,2105300,2106000,65829833,2117070.0
|
|
4366,05/12/2015,00:00,2095900,2106300,2086300,2099800,101766611,2115110.0
|
|
4367,05/13/2015,00:00,2104900,2112200,2097400,2100600,79703427,2104450.0
|
|
4368,05/14/2015,00:00,2112400,2123200,2109100,2122500,82976922,2111060.0
|
|
4369,05/15/2015,00:00,2124300,2126100,2118700,2124400,68168050,2128510.0
|
|
4370,05/18/2015,00:00,2122400,2134000,2121700,2131000,68309200,2141520.0
|
|
4371,05/19/2015,00:00,2132600,2135700,2126900,2130300,62912644,2142130.0
|
|
4372,05/20/2015,00:00,2131600,2137800,2125100,2128800,70291407,2132950.0
|
|
4373,05/21/2015,00:00,2127400,2137500,2125100,2135000,59049641,2135600.0
|
|
4374,05/22/2015,00:00,2130200,2135400,2129100,2130000,48920652,2131830.0
|
|
4375,05/26/2015,00:00,2123900,2125000,2102100,2107100,110549834,2112680.0
|
|
4376,05/27/2015,00:00,2112300,2129800,2108500,2126700,83068343,2115890.0
|
|
4377,05/28/2015,00:00,2123400,2125900,2116300,2125000,68137802,2117770.0
|
|
4378,05/29/2015,00:00,2124000,2124300,2108200,2111300,101440890,2114170.0
|
|
4379,06/01/2015,00:00,2119500,2123400,2106200,2115400,85386556,2117460.0
|
|
4380,06/02/2015,00:00,2110200,2121900,2102700,2113900,80789780,2107900.0
|
|
4381,06/03/2015,00:00,2119700,2126700,2113400,2119200,78010486,2114260.0
|
|
4382,06/04/2015,00:00,2111200,2117700,2097500,2102700,133914464,2108480.0
|
|
4383,06/05/2015,00:00,2099300,2105800,2089800,2097600,97753516,2095720.0
|
|
4384,06/08/2015,00:00,2096300,2098200,2083900,2084800,80415421,2079700.0
|
|
4385,06/09/2015,00:00,2084400,2091000,2076900,2084700,92083031,2071730.0
|
|
4386,06/10/2015,00:00,2093800,2114000,2093100,2109500,122058028,2096070.0
|
|
4387,06/11/2015,00:00,2114900,2120900,2112000,2116300,65279388,2117210.0
|
|
4388,06/12/2015,00:00,2106200,2108400,2096800,2100100,120211197,2117740.0
|
|
4389,06/15/2015,00:00,2086200,2094400,2077900,2091100,113025531,2101360.0
|
|
4390,06/16/2015,00:00,2089000,2103500,2087200,2102500,75706432,2092140.0
|
|
4391,06/17/2015,00:00,2105800,2113200,2093900,2105900,118475364,2097660.0
|
|
4392,06/18/2015,00:00,2112300,2133400,2111800,2127800,153435733,2126540.0
|
|
4393,06/19/2015,00:00,2114200,2115500,2104500,2108100,106014352,2124870.0
|
|
4394,06/22/2015,00:00,2119500,2125900,2116500,2118900,61838092,2123140.0
|
|
4395,06/23/2015,00:00,2121800,2124400,2115700,2120400,59750874,2122250.0
|
|
4396,06/24/2015,00:00,2117100,2121700,2104800,2105000,77999419,2106050.0
|
|
4397,06/25/2015,00:00,2111300,2112500,2097700,2098600,80464312,2100330.0
|
|
4398,06/26/2015,00:00,2102800,2105800,2091600,2098200,84634171,2089260.0
|
|
4399,06/29/2015,00:00,2080200,2088200,2053300,2054200,173766367,2053520.0
|
|
4400,06/30/2015,00:00,2073200,2073200,2052800,2058500,147775137,2041680.0
|
|
4401,07/01/2015,00:00,2077900,2080300,2065600,2075000,119981651,2050830.0
|
|
4402,07/02/2015,00:00,2080700,2082700,2068200,2073100,91216426,2062980.0
|
|
4403,07/06/2015,00:00,2057400,2076500,2055400,2067200,107837293,2077780.0
|
|
4404,07/07/2015,00:00,2069300,2081600,2041200,2080200,160419568,2081480.0
|
|
4405,07/08/2015,00:00,2063400,2067600,2042500,2045300,149493795,2052470.0
|
|
4406,07/09/2015,00:00,2070300,2073500,2048800,2049000,129658638,2041930.0
|
|
4407,07/10/2015,00:00,2072800,2079800,2064900,2074800,117226689,2058500.0
|
|
4408,07/13/2015,00:00,2090000,2099000,2089400,2097700,95163867,2088750.0
|
|
4409,07/14/2015,00:00,2096900,2110500,2096600,2106800,72962870,2126230.0
|
|
4410,07/15/2015,00:00,2107100,2112800,2100500,2106100,88918067,2130740.0
|
|
4411,07/16/2015,00:00,2118200,2123000,2115500,2123000,94346340,2133120.0
|
|
4412,07/17/2015,00:00,2123400,2125500,2118000,2124800,79523761,2132800.0
|
|
4413,07/20/2015,00:00,2127700,2131800,2122100,2125900,59688017,2134390.0
|
|
4414,07/21/2015,00:00,2124500,2127400,2113900,2117500,69759154,2127170.0
|
|
4415,07/22/2015,00:00,2109100,2117700,2108900,2113700,78346222,2113210.0
|
|
4416,07/23/2015,00:00,2115400,2116500,2097500,2101800,82429587,2099280.0
|
|
4417,07/24/2015,00:00,2102500,2103700,2076000,2080000,103477607,2075530.0
|
|
4418,07/27/2015,00:00,2069800,2075500,2062600,2067900,115528777,2056310.0
|
|
4419,07/28/2015,00:00,2078000,2095000,2068000,2093300,112137492,2068930.0
|
|
4420,07/29/2015,00:00,2094400,2110400,2093200,2107700,93976149,2097670.0
|
|
4421,07/30/2015,00:00,2102000,2110200,2094200,2108200,84772348,2120280.0
|
|
4422,07/31/2015,00:00,2114400,2114500,2101600,2105000,87268759,2123150.0
|
|
4423,08/03/2015,00:00,2105300,2105300,2086500,2097900,103970825,2104370.0
|
|
4424,08/04/2015,00:00,2097000,2102400,2088000,2093800,75432078,2091090.0
|
|
4425,08/05/2015,00:00,2104000,2113100,2097300,2100700,76059680,2093260.0
|
|
4426,08/06/2015,00:00,2102700,2104100,2076500,2083500,102560139,2084120.0
|
|
4427,08/07/2015,00:00,2081600,2083400,2068700,2079500,100231197,2076950.0
|
|
4428,08/10/2015,00:00,2092900,2106700,2092800,2105700,71084411,2093420.0
|
|
4429,08/11/2015,00:00,2089600,2094700,2077600,2086700,105506895,2089480.0
|
|
4430,08/12/2015,00:00,2071400,2091400,2053600,2089200,161327951,2094500.0
|
|
4431,08/13/2015,00:00,2087500,2095500,2080200,2086600,83612688,2088850.0
|
|
4432,08/14/2015,00:00,2084300,2095000,2082600,2094200,64655468,2085550.0
|
|
4433,08/17/2015,00:00,2087300,2105900,2081600,2105900,72957322,2105540.0
|
|
4434,08/18/2015,00:00,2102900,2106800,2097000,2099800,64867959,2107290.0
|
|
4435,08/19/2015,00:00,2091000,2100100,2073500,2083200,158175490,2093580.0
|
|
4436,08/20/2015,00:00,2065400,2071700,2039100,2039700,168829568,2045050.0
|
|
4437,08/21/2015,00:00,2018100,2029200,1975400,1978300,302127692,1966790.0
|
|
4438,08/24/2015,00:00,1874900,1958400,1829500,1895000,422467681,1864850.0
|
|
4439,08/25/2015,00:00,1954500,1954500,1870600,1872700,309260532,1804070.0
|
|
4440,08/26/2015,00:00,1922100,1947900,1883700,1944600,286850037,1857320.0
|
|
4441,08/27/2015,00:00,1970500,1994100,1952100,1992700,223431181,1960180.0
|
|
4442,08/28/2015,00:00,1985000,1998300,1979200,1992800,125935492,2034240.0
|
|
4443,08/31/2015,00:00,1981400,1991200,1970200,1976700,125137509,2032760.0
|
|
4444,09/01/2015,00:00,1930700,1947600,1907300,1917700,218973748,1943960.0
|
|
4445,09/02/2015,00:00,1946900,1954400,1924300,1954100,135717247,1921110.0
|
|
4446,09/03/2015,00:00,1962500,1980500,1949600,1955500,132209917,1930200.0
|
|
4447,09/04/2015,00:00,1928800,1938600,1916100,1925900,156708531,1926840.0
|
|
4448,09/08/2015,00:00,1959700,1976100,1951800,1974300,101013620,1971000.0
|
|
4449,09/09/2015,00:00,1993300,1994600,1943500,1947900,124972739,1953460.0
|
|
4450,09/10/2015,00:00,1945000,1972200,1942500,1958500,129752786,1960820.0
|
|
4451,09/11/2015,00:00,1953200,1967600,1945400,1967400,99026646,1974960.0
|
|
4452,09/14/2015,00:00,1969500,1970000,1954400,1960100,67361661,1958970.0
|
|
4453,09/15/2015,00:00,1965900,1989900,1960900,1984600,101089338,1986200.0
|
|
4454,09/16/2015,00:00,1988200,2004000,1984100,2001800,87778654,2005620.0
|
|
4455,09/17/2015,00:00,1999600,2028400,1992800,1997300,222001098,2012690.0
|
|
4456,09/18/2015,00:00,1957400,1975600,1949600,1954500,187553370,1980110.0
|
|
4457,09/21/2015,00:00,1964500,1976800,1952200,1964600,89174988,1954370.0
|
|
4458,09/22/2015,00:00,1939000,1944600,1925700,1939100,126149228,1924030.0
|
|
4459,09/23/2015,00:00,1941300,1946700,1929100,1936000,84630237,1916900.0
|
|
4460,09/24/2015,00:00,1921300,1934500,1905600,1929000,138435508,1920760.0
|
|
4461,09/25/2015,00:00,1946100,1950000,1918100,1928500,123731291,1914750.0
|
|
4462,09/28/2015,00:00,1917500,1919000,1876400,1880100,140388758,1884890.0
|
|
4463,09/29/2015,00:00,1882400,1897400,1869300,1881200,133559566,1863410.0
|
|
4464,09/30/2015,00:00,1904000,1918200,1894400,1916300,138923111,1885210.0
|
|
4465,10/01/2015,00:00,1920300,1924900,1898200,1921300,120401494,1912020.0
|
|
4466,10/02/2015,00:00,1897500,1950000,1891200,1950000,171195207,1963750.0
|
|
4467,10/05/2015,00:00,1964700,1987400,1963300,1984700,113013522,2002910.0
|
|
4468,10/06/2015,00:00,1982700,1989800,1970000,1977900,98202913,2006020.0
|
|
4469,10/07/2015,00:00,1988500,1998300,1974900,1994100,109575864,2017650.0
|
|
4470,10/08/2015,00:00,1989600,2015500,1985900,2012100,135414276,2023840.0
|
|
4471,10/09/2015,00:00,2014000,2019000,2005800,2013300,86171310,2023840.0
|
|
4472,10/12/2015,00:00,2014300,2017600,2009100,2015200,49928236,2030660.0
|
|
4473,10/13/2015,00:00,2006300,2021600,2000500,2002500,73963310,2013410.0
|
|
4474,10/14/2015,00:00,2001600,2008700,1989400,1992900,87771536,1992440.0
|
|
4475,10/15/2015,00:00,2000500,2023500,1996400,2023500,115541959,2008910.0
|
|
4476,10/16/2015,00:00,2028200,2032800,2019200,2032700,99255980,2030160.0
|
|
4477,10/19/2015,00:00,2025300,2033700,2021300,2033700,69118218,2047720.0
|
|
4478,10/20/2015,00:00,2028600,2038400,2025500,2031100,69151520,2048760.0
|
|
4479,10/21/2015,00:00,2036400,2037900,2016500,2018500,91935632,2024420.0
|
|
4480,10/22/2015,00:00,2030000,2055100,2028100,2052600,150245339,2041100.0
|
|
4481,10/23/2015,00:00,2072400,2079500,2063000,2075100,122715586,2073490.0
|
|
4482,10/26/2015,00:00,2072700,2073700,2065600,2070000,60360403,2089780.0
|
|
4483,10/27/2015,00:00,2062000,2070000,2058000,2066000,68555036,2090160.0
|
|
4484,10/28/2015,00:00,2070000,2089700,2062100,2089500,120529088,2090050.0
|
|
4485,10/29/2015,00:00,2083600,2092700,2082100,2088300,76891203,2091550.0
|
|
4486,10/30/2015,00:00,2090700,2094400,2078300,2079300,106285063,2090890.0
|
|
4487,11/02/2015,00:00,2083600,2106200,2081800,2103900,76512481,2105080.0
|
|
4488,11/03/2015,00:00,2099800,2116600,2097000,2110000,88875760,2111180.0
|
|
4489,11/04/2015,00:00,2113700,2114900,2097300,2103600,85726190,2115410.0
|
|
4490,11/05/2015,00:00,2104400,2109800,2090900,2101500,70361947,2112890.0
|
|
4491,11/06/2015,00:00,2097400,2103200,2084700,2100400,88269574,2099230.0
|
|
4492,11/09/2015,00:00,2093300,2094900,2069500,2080800,116567529,2080780.0
|
|
4493,11/10/2015,00:00,2075400,2086000,2071900,2085600,66317971,2077370.0
|
|
4494,11/11/2015,00:00,2089000,2089400,2076700,2077400,61997358,2070240.0
|
|
4495,11/12/2015,00:00,2065100,2070600,2048200,2049000,108620680,2046780.0
|
|
4496,11/13/2015,00:00,2043600,2046700,2024400,2025300,138508160,2019340.0
|
|
4497,11/16/2015,00:00,2023000,2056500,2021900,2056500,98680096,2025670.0
|
|
4498,11/17/2015,00:00,2059700,2070300,2048800,2054000,106324660,2040650.0
|
|
4499,11/18/2015,00:00,2060300,2089000,2060100,2086800,102442425,2085610.0
|
|
4500,11/19/2015,00:00,2085500,2090500,2082000,2085400,76035735,2106750.0
|
|
4501,11/20/2015,00:00,2094700,2101200,2088600,2093800,81212191,2107100.0
|
|
4502,11/23/2015,00:00,2094000,2099800,2085300,2090900,60019105,2106420.0
|
|
4503,11/24/2015,00:00,2078700,2098300,2074100,2093700,87434656,2095910.0
|
|
4504,11/25/2015,00:00,2094800,2097400,2090100,2093000,47935311,2095890.0
|
|
4505,11/27/2015,00:00,2094000,2098000,2088700,2095300,29568841,2094870.0
|
|
4506,11/30/2015,00:00,2097900,2098900,2085600,2086900,88383711,2090040.0
|
|
4507,12/01/2015,00:00,2094200,2108200,2091200,2106800,88004669,2101170.0
|
|
4508,12/02/2015,00:00,2106000,2110000,2082300,2085400,97535582,2092370.0
|
|
4509,12/03/2015,00:00,2089000,2091500,2047600,2055800,136133021,2061890.0
|
|
4510,12/04/2015,00:00,2061000,2099700,2059400,2096600,163843653,2076820.0
|
|
4511,12/07/2015,00:00,2092000,2092400,2072000,2082700,91156641,2074360.0
|
|
4512,12/08/2015,00:00,2064800,2080400,2057800,2069900,88063594,2076850.0
|
|
4513,12/09/2015,00:00,2062000,2086800,2041800,2053300,141598569,2062150.0
|
|
4514,12/10/2015,00:00,2054400,2074300,2051500,2058600,104748495,2040600.0
|
|
4515,12/11/2015,00:00,2033800,2041400,2015100,2018800,179403932,2014930.0
|
|
4516,12/14/2015,00:00,2021000,2030000,1999700,2030000,149245578,2011830.0
|
|
4517,12/15/2015,00:00,2046900,2061100,2045500,2050600,136119948,2032060.0
|
|
4518,12/16/2015,00:00,2063700,2083900,2048300,2080200,173480390,2070140.0
|
|
4519,12/17/2015,00:00,2083700,2084800,2048400,2048600,153094246,2078580.0
|
|
4520,12/18/2015,00:00,2027700,2028900,1999800,2000200,210818406,2023440.0
|
|
4521,12/21/2015,00:00,2014300,2018800,2000900,2017000,85939272,1995160.0
|
|
4522,12/22/2015,00:00,2027000,2038500,2015500,2035600,94477624,2000080.0
|
|
4523,12/23/2015,00:00,2047000,2060700,2045800,2060500,100768218,2050140.0
|
|
4524,12/24/2015,00:00,2057200,2063300,2054300,2056500,37303088,2080790.0
|
|
4525,12/28/2015,00:00,2048600,2052500,2039500,2052200,61014906,2071750.0
|
|
4526,12/29/2015,00:00,2065300,2077900,2064700,2074000,82484583,2076310.0
|
|
4527,12/30/2015,00:00,2070900,2072100,2057600,2059300,56653819,2065030.0
|
|
4528,12/31/2015,00:00,2051700,2058900,2038900,2038900,88561987,2047750.0
|
|
4529,01/04/2016,00:00,2005300,2010300,1985900,2010100,194050675,2011110.0
|
|
4530,01/05/2016,00:00,2013900,2019000,2000500,2013500,95287082,1988100.0
|
|
4531,01/06/2016,00:00,1983300,2000500,1976000,1988500,125322778,1971960.0
|
|
4532,01/07/2016,00:00,1953200,1974300,1935900,1939900,186961947,1932300.0
|
|
4533,01/08/2016,00:00,1952100,1958500,1915800,1919500,167303627,1897860.0
|
|
4534,01/11/2016,00:00,1930500,1934000,1898300,1921100,170857466,1880360.0
|
|
4535,01/12/2016,00:00,1938500,1945500,1911400,1936600,149409008,1904340.0
|
|
4536,01/13/2016,00:00,1945300,1948600,1883800,1888700,188087693,1895570.0
|
|
4537,01/14/2016,00:00,1895500,1932600,1876600,1918900,190012996,1906880.0
|
|
4538,01/15/2016,00:00,1867900,1887600,1855200,1878300,270477512,1877730.0
|
|
4539,01/19/2016,00:00,1899500,1901100,1862100,1880600,162816196,1863900.0
|
|
4540,01/20/2016,00:00,1850000,1874900,1810200,1858100,227085634,1855070.0
|
|
4541,01/21/2016,00:00,1861900,1888700,1846500,1867000,146780065,1843380.0
|
|
4542,01/22/2016,00:00,1897800,1907600,1888800,1905500,138442684,1890140.0
|
|
4543,01/25/2016,00:00,1899100,1901500,1874100,1876300,106621985,1889140.0
|
|
4544,01/26/2016,00:00,1884400,1905300,1880300,1902400,122035268,1911230.0
|
|
4545,01/27/2016,00:00,1895800,1915600,1870600,1881400,146285880,1894230.0
|
|
4546,01/28/2016,00:00,1900000,1902000,1871700,1891700,112813076,1884710.0
|
|
4547,01/29/2016,00:00,1900300,1938700,1898800,1938700,168702015,1932330.0
|
|
4548,02/01/2016,00:00,1925000,1945800,1918500,1936500,110539586,1947790.0
|
|
4549,02/02/2016,00:00,1919000,1919600,1895400,1901100,155214611,1935140.0
|
|
4550,02/03/2016,00:00,1913700,1917800,1871100,1912300,163410140,1917140.0
|
|
4551,02/04/2016,00:00,1907200,1927400,1899600,1915300,108163692,1899480.0
|
|
4552,02/05/2016,00:00,1909700,1910800,1872000,1879800,146276261,1879240.0
|
|
4553,02/08/2016,00:00,1857500,1861200,1828100,1853500,154383523,1854090.0
|
|
4554,02/09/2016,00:00,1833800,1869300,1832100,1853500,146059137,1829060.0
|
|
4555,02/10/2016,00:00,1864400,1883200,1851200,1853100,117266734,1825830.0
|
|
4556,02/11/2016,00:00,1823800,1841000,1810900,1830300,163939145,1824220.0
|
|
4557,02/12/2016,00:00,1849300,1866500,1839700,1866500,104243751,1852220.0
|
|
4558,02/16/2016,00:00,1887800,1898100,1876400,1898100,96542669,1891080.0
|
|
4559,02/17/2016,00:00,1911200,1933200,1910100,1928700,118038289,1941040.0
|
|
4560,02/18/2016,00:00,1932200,1932600,1917200,1920500,90826534,1961600.0
|
|
4561,02/19/2016,00:00,1911500,1921800,1904500,1920000,98439467,1945580.0
|
|
4562,02/22/2016,00:00,1939000,1949500,1938000,1948300,88924304,1950630.0
|
|
4563,02/23/2016,00:00,1939900,1943200,1921800,1923300,94280136,1933260.0
|
|
4564,02/24/2016,00:00,1906200,1935300,1893200,1932300,125633728,1936950.0
|
|
4565,02/25/2016,00:00,1937300,1955500,1928300,1955500,98561286,1952380.0
|
|
4566,02/26/2016,00:00,1965200,1966800,1949000,1951000,111611131,1953360.0
|
|
4567,02/29/2016,00:00,1950800,1962300,1934400,1935600,101903944,1952530.0
|
|
4568,03/01/2016,00:00,1950500,1982100,1944600,1982100,120346342,1975210.0
|
|
4569,03/02/2016,00:00,1977000,1990600,1972500,1990300,89104136,1993110.0
|
|
4570,03/03/2016,00:00,1987000,1997900,1981100,1997700,89517942,2015770.0
|
|
4571,03/04/2016,00:00,2000000,2013500,1990300,2003600,106711620,2027340.0
|
|
4572,03/07/2016,00:00,1994000,2010700,1992700,2006300,83187387,2014510.0
|
|
4573,03/08/2016,00:00,1993000,1999200,1982200,1983600,108213232,1994860.0
|
|
4574,03/09/2016,00:00,1993600,1997900,1984300,1994100,80085909,1988900.0
|
|
4575,03/10/2016,00:00,1999000,2010500,1973800,1995400,128146107,1988020.0
|
|
4576,03/11/2016,00:00,2012500,2028100,2011300,2027600,115060016,2017720.0
|
|
4577,03/14/2016,00:00,2022000,2030300,2017700,2025300,64367388,2040270.0
|
|
4578,03/15/2016,00:00,2013200,2022000,2010600,2022000,83697700,2038590.0
|
|
4579,03/16/2016,00:00,2016200,2038200,2015600,2033900,112017848,2042260.0
|
|
4580,03/17/2016,00:00,2032600,2052200,2027700,2047900,116797254,2046100.0
|
|
4581,03/18/2016,00:00,2042000,2047800,2038000,2045200,118003097,2054570.0
|
|
4582,03/21/2016,00:00,2041100,2049400,2038100,2046900,65685245,2057510.0
|
|
4583,03/22/2016,00:00,2037400,2052300,2035700,2046200,83178482,2051100.0
|
|
4584,03/23/2016,00:00,2041100,2043300,2030100,2032200,69049169,2034560.0
|
|
4585,03/24/2016,00:00,2019800,2031600,2017400,2031100,71333708,2027450.0
|
|
4586,03/28/2016,00:00,2036200,2038500,2027100,2032700,53066451,2024770.0
|
|
4587,03/29/2016,00:00,2027500,2052300,2024100,2052300,83887128,2042710.0
|
|
4588,03/30/2016,00:00,2063500,2068700,2055900,2061000,76192165,2065500.0
|
|
4589,03/31/2016,00:00,2058700,2064100,2053300,2055600,76146466,2069730.0
|
|
4590,04/01/2016,00:00,2043500,2071400,2039900,2069100,92124925,2076970.0
|
|
4591,04/04/2016,00:00,2068400,2070700,2058900,2062900,56532432,2068970.0
|
|
4592,04/05/2016,00:00,2046400,2052500,2039000,2041400,81083900,2048430.0
|
|
4593,04/06/2016,00:00,2042700,2064900,2039800,2064600,80656346,2055810.0
|
|
4594,04/07/2016,00:00,2051800,2055600,2030900,2038900,102193798,2037770.0
|
|
4595,04/08/2016,00:00,2053200,2058400,2038800,2044800,85480012,2038910.0
|
|
4596,04/11/2016,00:00,2052300,2060700,2039100,2039900,73916328,2039080.0
|
|
4597,04/12/2016,00:00,2042000,2062500,2037000,2059900,100704771,2047100.0
|
|
4598,04/13/2016,00:00,2070200,2081000,2068400,2080400,85422095,2082210.0
|
|
4599,04/14/2016,00:00,2080300,2086000,2076000,2080200,55930929,2094430.0
|
|
4600,04/15/2016,00:00,2080000,2081100,2074000,2078000,69798928,2096630.0
|
|
4601,04/18/2016,00:00,2071100,2092700,2070000,2092500,69184743,2097040.0
|
|
4602,04/19/2016,00:00,2097000,2102000,2089400,2099100,81005196,2100950.0
|
|
4603,04/20/2016,00:00,2099000,2109200,2094000,2100700,68129528,2108730.0
|
|
4604,04/21/2016,00:00,2101300,2102500,2086600,2089000,66185715,2100920.0
|
|
4605,04/22/2016,00:00,2085300,2092900,2079200,2089600,81454081,2089410.0
|
|
4606,04/25/2016,00:00,2082800,2086200,2075400,2085900,54918433,2081610.0
|
|
4607,04/26/2016,00:00,2090200,2095200,2083700,2090000,67103310,2083690.0
|
|
4608,04/27/2016,00:00,2084600,2098100,2080600,2093800,65535983,2092660.0
|
|
4609,04/28/2016,00:00,2084900,2097600,2069700,2074200,80393263,2079830.0
|
|
4610,04/29/2016,00:00,2067100,2071300,2050300,2063000,110829381,2062900.0
|
|
4611,05/02/2016,00:00,2069000,2081800,2064100,2080300,55377797,2065200.0
|
|
4612,05/03/2016,00:00,2065000,2067900,2052800,2061300,89754991,2056850.0
|
|
4613,05/04/2016,00:00,2050000,2058300,2044200,2049600,74239405,2050410.0
|
|
4614,05/05/2016,00:00,2055700,2059800,2044700,2049500,57183088,2043430.0
|
|
4615,05/06/2016,00:00,2040400,2057700,2038800,2057000,70502951,2042020.0
|
|
4616,05/09/2016,00:00,2055800,2064000,2053700,2058900,60302710,2056040.0
|
|
4617,05/10/2016,00:00,2066400,2084600,2066400,2084600,65978296,2083740.0
|
|
4618,05/11/2016,00:00,2078900,2083300,2065000,2065000,72657913,2080580.0
|
|
4619,05/12/2016,00:00,2072900,2074800,2053700,2065500,77898879,2073130.0
|
|
4620,05/13/2016,00:00,2062300,2068600,2043800,2047200,83635846,2051490.0
|
|
4621,05/16/2016,00:00,2049500,2073400,2048900,2068100,68003049,2050840.0
|
|
4622,05/17/2016,00:00,2064400,2068000,2042300,2048200,100223310,2049500.0
|
|
4623,05/18/2016,00:00,2044400,2063000,2036400,2049100,102872425,2046080.0
|
|
4624,05/19/2016,00:00,2040000,2045400,2027800,2042400,104044038,2042420.0
|
|
4625,05/20/2016,00:00,2049500,2060900,2048600,2054900,90968053,2042880.0
|
|
4626,05/23/2016,00:00,2054800,2058400,2049900,2051600,52302088,2053020.0
|
|
4627,05/24/2016,00:00,2061500,2082400,2061400,2078700,84293252,2075860.0
|
|
4628,05/25/2016,00:00,2086400,2097700,2086200,2092600,71874969,2101300.0
|
|
4629,05/26/2016,00:00,2094700,2097100,2089700,2093400,48058849,2109640.0
|
|
4630,05/27/2016,00:00,2095500,2102100,2094700,2102100,53233980,2118390.0
|
|
4631,05/31/2016,00:00,2105300,2106900,2091800,2100800,87775464,2109630.0
|
|
4632,06/01/2016,00:00,2091500,2104800,2088900,2103000,64263039,2106840.0
|
|
4633,06/02/2016,00:00,2098000,2109200,2092400,2109200,56601095,2111450.0
|
|
4634,06/03/2016,00:00,2103200,2106900,2088600,2102800,89799792,2106520.0
|
|
4635,06/06/2016,00:00,2107100,2117600,2105100,2113900,57500239,2113740.0
|
|
4636,06/07/2016,00:00,2115600,2123400,2115000,2117000,52942760,2118990.0
|
|
4637,06/08/2016,00:00,2118000,2125200,2116900,2123900,57416846,2126440.0
|
|
4638,06/09/2016,00:00,2114900,2122200,2111900,2120400,72933317,2129160.0
|
|
4639,06/10/2016,00:00,2104300,2108600,2094400,2100300,100123152,2107960.0
|
|
4640,06/13/2016,00:00,2093400,2103700,2083500,2084200,99528764,2082400.0
|
|
4641,06/14/2016,00:00,2079700,2087400,2069200,2080900,112987135,2065280.0
|
|
4642,06/15/2016,00:00,2085700,2092000,2075300,2077800,94632612,2061340.0
|
|
4643,06/16/2016,00:00,2067400,2085700,2055900,2083500,139759122,2073340.0
|
|
4644,06/17/2016,00:00,2071400,2072000,2057500,2065300,108517057,2067780.0
|
|
4645,06/20/2016,00:00,2088400,2096000,2077500,2079100,74625875,2072490.0
|
|
4646,06/21/2016,00:00,2082600,2089200,2077900,2084100,66630510,2080420.0
|
|
4647,06/22/2016,00:00,2086900,2094900,2079400,2080300,90582991,2082180.0
|
|
4648,06/23/2016,00:00,2098300,2108700,2092700,2108700,86757627,2109900.0
|
|
4649,06/24/2016,00:00,2040000,2069000,2027200,2031300,294018070,2055400.0
|
|
4650,06/27/2016,00:00,2015900,2015900,1986500,1995300,216490003,1991960.0
|
|
4651,06/28/2016,00:00,2016600,2032200,2011200,2032200,145242853,1986680.0
|
|
4652,06/29/2016,00:00,2048300,2069300,2047200,2067100,122034443,2022230.0
|
|
4653,06/30/2016,00:00,2071800,2095400,2065600,2095300,140612123,2104180.0
|
|
4654,07/01/2016,00:00,2092900,2104900,2092900,2097900,92251985,2138050.0
|
|
4655,07/05/2016,00:00,2089000,2090800,2077100,2083900,99629966,2115540.0
|
|
4656,07/06/2016,00:00,2078700,2098000,2070600,2097700,87769094,2103320.0
|
|
4657,07/07/2016,00:00,2098900,2106400,2086300,2095400,76391364,2094040.0
|
|
4658,07/08/2016,00:00,2110000,2129400,2107800,2127000,114482147,2121290.0
|
|
4659,07/11/2016,00:00,2131600,2140700,2129500,2134500,67609333,2146850.0
|
|
4660,07/12/2016,00:00,2145100,2153000,2142500,2150000,91585333,2164030.0
|
|
4661,07/13/2016,00:00,2154200,2154500,2143500,2149300,77887465,2170480.0
|
|
4662,07/14/2016,00:00,2163400,2166600,2156600,2161100,81647966,2169280.0
|
|
4663,07/15/2016,00:00,2167900,2168200,2153100,2158400,88704013,2168330.0
|
|
4664,07/18/2016,00:00,2159500,2166000,2156700,2164100,48647808,2167770.0
|
|
4665,07/19/2016,00:00,2158800,2162300,2156500,2161800,43905369,2167340.0
|
|
4666,07/20/2016,00:00,2167500,2173700,2162400,2171300,52553592,2170480.0
|
|
4667,07/21/2016,00:00,2169200,2172200,2157500,2162200,63005168,2168000.0
|
|
4668,07/22/2016,00:00,2163900,2173000,2161000,2172500,52576045,2171540.0
|
|
4669,07/25/2016,00:00,2170000,2170600,2159700,2166400,49718650,2169960.0
|
|
4670,07/26/2016,00:00,2165300,2171700,2157600,2167500,64796484,2166960.0
|
|
4671,07/27/2016,00:00,2171700,2172700,2156200,2165100,73524223,2166980.0
|
|
4672,07/28/2016,00:00,2162600,2171100,2157500,2168000,59237051,2164810.0
|
|
4673,07/29/2016,00:00,2164500,2175400,2161300,2171500,68771465,2170910.0
|
|
4674,08/01/2016,00:00,2171500,2176500,2164100,2169300,65459572,2171280.0
|
|
4675,08/02/2016,00:00,2166400,2168300,2145800,2155200,86422053,2160270.0
|
|
4676,08/03/2016,00:00,2154500,2162400,2151300,2162300,46176692,2156950.0
|
|
4677,08/04/2016,00:00,2163000,2167800,2158300,2164300,40200895,2158100.0
|
|
4678,08/05/2016,00:00,2171900,2182300,2170700,2181400,61991590,2176490.0
|
|
4679,08/08/2016,00:00,2183900,2185200,2177400,2180500,36959153,2189650.0
|
|
4680,08/09/2016,00:00,2181200,2187600,2178000,2182200,48239720,2190940.0
|
|
4681,08/10/2016,00:00,2182900,2184000,2172300,2176300,51678201,2184380.0
|
|
4682,08/11/2016,00:00,2182500,2189400,2179500,2186800,65858201,2183420.0
|
|
4683,08/12/2016,00:00,2182600,2187100,2179900,2184100,48330938,2185520.0
|
|
4684,08/15/2016,00:00,2188900,2195000,2188800,2190900,43891571,2191620.0
|
|
4685,08/16/2016,00:00,2185600,2186800,2179600,2179600,48785828,2186750.0
|
|
4686,08/17/2016,00:00,2179800,2185300,2170200,2183800,69540455,2181890.0
|
|
4687,08/18/2016,00:00,2183100,2189000,2182200,2189000,49012060,2186290.0
|
|
4688,08/19/2016,00:00,2183400,2187500,2177400,2185600,68512765,2185420.0
|
|
4689,08/22/2016,00:00,2182500,2188000,2178300,2185100,56032026,2188460.0
|
|
4690,08/23/2016,00:00,2192300,2196000,2189000,2189300,49279171,2188690.0
|
|
4691,08/24/2016,00:00,2188000,2189100,2173600,2178800,62792016,2180550.0
|
|
4692,08/25/2016,00:00,2174000,2181900,2172200,2176600,61431694,2175790.0
|
|
4693,08/26/2016,00:00,2179000,2191100,2162500,2172800,116455917,2169330.0
|
|
4694,08/29/2016,00:00,2174300,2186600,2174000,2183400,60888768,2174840.0
|
|
4695,08/30/2016,00:00,2182500,2185900,2173500,2179800,52513386,2180920.0
|
|
4696,08/31/2016,00:00,2176400,2177500,2164700,2174400,71308010,2178180.0
|
|
4697,09/01/2016,00:00,2173800,2177300,2160300,2173700,89011329,2174660.0
|
|
4698,09/02/2016,00:00,2183600,2188700,2177000,2183600,70476391,2177270.0
|
|
4699,09/06/2016,00:00,2187200,2190900,2178600,2190900,48541412,2189900.0
|
|
4700,09/07/2016,00:00,2188400,2192200,2183100,2190100,72763936,2197120.0
|
|
4701,09/08/2016,00:00,2186000,2189400,2181600,2185100,66880396,2193470.0
|
|
4702,09/09/2016,00:00,2170000,2170200,2132500,2133200,199753948,2144600.0
|
|
4703,09/12/2016,00:00,2123900,2168100,2123100,2164000,158990452,2139450.0
|
|
4704,09/13/2016,00:00,2148500,2151400,2125000,2132400,166172973,2120010.0
|
|
4705,09/14/2016,00:00,2132900,2146900,2125000,2131500,122562929,2116840.0
|
|
4706,09/15/2016,00:00,2130000,2157300,2127600,2152800,125570649,2144790.0
|
|
4707,09/16/2016,00:00,2135000,2136900,2125800,2133700,139164920,2130820.0
|
|
4708,09/19/2016,00:00,2141000,2148700,2130300,2134100,75239623,2138580.0
|
|
4709,09/20/2016,00:00,2144300,2145900,2133800,2134200,62864323,2133270.0
|
|
4710,09/21/2016,00:00,2142200,2160300,2134400,2158200,102931692,2145990.0
|
|
4711,09/22/2016,00:00,2169900,2175300,2167100,2171800,69951017,2176490.0
|
|
4712,09/23/2016,00:00,2167300,2168800,2158800,2159900,63444583,2178400.0
|
|
4713,09/26/2016,00:00,2150200,2152300,2140100,2142400,80230788,2158730.0
|
|
4714,09/27/2016,00:00,2140300,2156800,2136200,2155700,68564482,2147280.0
|
|
4715,09/28/2016,00:00,2158100,2168200,2147100,2166400,79072162,2154740.0
|
|
4716,09/29/2016,00:00,2163900,2168700,2140500,2146800,115706725,2153580.0
|
|
4717,09/30/2016,00:00,2156700,2171200,2153600,2163000,96329808,2164550.0
|
|
4718,10/03/2016,00:00,2158100,2160400,2150400,2157800,75146488,2158180.0
|
|
4719,10/04/2016,00:00,2158600,2161700,2139900,2146800,114252574,2147700.0
|
|
4720,10/05/2016,00:00,2153700,2161300,2153300,2156300,63422919,2154980.0
|
|
4721,10/06/2016,00:00,2153900,2160400,2147400,2157800,56891266,2152770.0
|
|
4722,10/07/2016,00:00,2160600,2163000,2141900,2150400,79463848,2152680.0
|
|
4723,10/10/2016,00:00,2161400,2167000,2159900,2161600,46875472,2161690.0
|
|
4724,10/11/2016,00:00,2156400,2157400,2125800,2134300,119387206,2140020.0
|
|
4725,10/12/2016,00:00,2136100,2143200,2130100,2137100,66340623,2130990.0
|
|
4726,10/13/2016,00:00,2121500,2135900,2112100,2130100,91466314,2123170.0
|
|
4727,10/14/2016,00:00,2141400,2146900,2130300,2131200,80852248,2119360.0
|
|
4728,10/17/2016,00:00,2130700,2133800,2121700,2123800,53226160,2123230.0
|
|
4729,10/18/2016,00:00,2142400,2142900,2132700,2137100,66888708,2129970.0
|
|
4730,10/19/2016,00:00,2140000,2146400,2136000,2142800,57783289,2142390.0
|
|
4731,10/20/2016,00:00,2138500,2145300,2131100,2138800,68059264,2145000.0
|
|
4732,10/21/2016,00:00,2129500,2140800,2127600,2139800,78690483,2146570.0
|
|
4733,10/24/2016,00:00,2149800,2153100,2144800,2148900,51206007,2147660.0
|
|
4734,10/25/2016,00:00,2147000,2149800,2139800,2141700,58851733,2144770.0
|
|
4735,10/26/2016,00:00,2132200,2144200,2129300,2137400,72529547,2141050.0
|
|
4736,10/27/2016,00:00,2145700,2146200,2130900,2131700,68426767,2131590.0
|
|
4737,10/28/2016,00:00,2131300,2139300,2117200,2125400,130649200,2119920.0
|
|
4738,10/31/2016,00:00,2129500,2131900,2123700,2125500,54590230,2119020.0
|
|
4739,11/01/2016,00:00,2129000,2129900,2096000,2110100,114185217,2107780.0
|
|
4740,11/02/2016,00:00,2106700,2111000,2092400,2097400,91540186,2092850.0
|
|
4741,11/03/2016,00:00,2100100,2102400,2084600,2087800,82365245,2078250.0
|
|
4742,11/04/2016,00:00,2089100,2098800,2084000,2085500,95290592,2070570.0
|
|
4743,11/07/2016,00:00,2114700,2131900,2113000,2131500,95548312,2111730.0
|
|
4744,11/08/2016,00:00,2127200,2147700,2123800,2141100,97985548,2147990.0
|
|
4745,11/09/2016,00:00,2124700,2171000,2123400,2164400,219161783,2184700.0
|
|
4746,11/10/2016,00:00,2173500,2183100,2152300,2169200,159836491,2198430.0
|
|
4747,11/11/2016,00:00,2161300,2167000,2153200,2164200,86128015,2182130.0
|
|
4748,11/14/2016,00:00,2169900,2172700,2157200,2165900,85660687,2175780.0
|
|
4749,11/15/2016,00:00,2170000,2182800,2168100,2182800,79608357,2179350.0
|
|
4750,11/16/2016,00:00,2175200,2181400,2174200,2178700,59816015,2183440.0
|
|
4751,11/17/2016,00:00,2180400,2190600,2179200,2189900,61742349,2195560.0
|
|
4752,11/18/2016,00:00,2190400,2192600,2182900,2185000,79242591,2194050.0
|
|
4753,11/21/2016,00:00,2191900,2201800,2190000,2201500,62050842,2200690.0
|
|
4754,11/22/2016,00:00,2204900,2207900,2197300,2205800,60951795,2211920.0
|
|
4755,11/23/2016,00:00,2200000,2207600,2197500,2207000,50177872,2214340.0
|
|
4756,11/25/2016,00:00,2211200,2215400,2210100,2215200,30799433,2222670.0
|
|
4757,11/28/2016,00:00,2211900,2214800,2203700,2204800,64260081,2211660.0
|
|
4758,11/29/2016,00:00,2205800,2214400,2201700,2209100,60422740,2209700.0
|
|
4759,11/30/2016,00:00,2216500,2218200,2203100,2203800,89052622,2204230.0
|
|
4760,12/01/2016,00:00,2207300,2207300,2191500,2195700,73523163,2193720.0
|
|
4761,12/02/2016,00:00,2197000,2202500,2192600,2196800,65214024,2193220.0
|
|
4762,12/05/2016,00:00,2206700,2214000,2204200,2210000,62268605,2201520.0
|
|
4763,12/06/2016,00:00,2212400,2217400,2206700,2217000,54251477,2216870.0
|
|
4764,12/07/2016,00:00,2215000,2246700,2213800,2246000,100958910,2249340.0
|
|
4765,12/08/2016,00:00,2245800,2257000,2242700,2251500,87138295,2267880.0
|
|
4766,12/09/2016,00:00,2254400,2265100,2253700,2265100,75738981,2281330.0
|
|
4767,12/12/2016,00:00,2264200,2269600,2257600,2262500,82237402,2281450.0
|
|
4768,12/13/2016,00:00,2270100,2283400,2270000,2277600,98759427,2282800.0
|
|
4769,12/14/2016,00:00,2274100,2282200,2253700,2258800,131328288,2271230.0
|
|
4770,12/15/2016,00:00,2261300,2278100,2260100,2268100,109782020,2267110.0
|
|
4771,12/16/2016,00:00,2259900,2260800,2246700,2250400,133572412,2253370.0
|
|
4772,12/19/2016,00:00,2252400,2260100,2250800,2255300,77760990,2246140.0
|
|
4773,12/20/2016,00:00,2261600,2265700,2258800,2264000,95464598,2258600.0
|
|
4774,12/21/2016,00:00,2262700,2264500,2257700,2257700,58961932,2256940.0
|
|
4775,12/22/2016,00:00,2256100,2257400,2249200,2253800,50253495,2259000.0
|
|
4776,12/23/2016,00:00,2254200,2257200,2252100,2257100,30271966,2255600.0
|
|
4777,12/27/2016,00:00,2260000,2267300,2260000,2262700,35839769,2258100.0
|
|
4778,12/28/2016,00:00,2265900,2265900,2242800,2244000,55878521,2249510.0
|
|
4779,12/29/2016,00:00,2244700,2248900,2238400,2243500,44831649,2242110.0
|
|
4780,12/30/2016,00:00,2247100,2248300,2227300,2235300,86143160,2229680.0
|
|
4781,01/03/2017,00:00,2250700,2258300,2238900,2252400,77920116,2238790.0
|
|
4782,01/04/2017,00:00,2256400,2267500,2256100,2265800,70209892,2263950.0
|
|
4783,01/05/2017,00:00,2262800,2265800,2254900,2264000,65938728,2273650.0
|
|
4784,01/06/2017,00:00,2265300,2277500,2259000,2272100,62917568,2283480.0
|
|
4785,01/09/2017,00:00,2269000,2270700,2264200,2264600,41106606,2272990.0
|
|
4786,01/10/2017,00:00,2264700,2274400,2260100,2264600,56225536,2265680.0
|
|
4787,01/11/2017,00:00,2263800,2271000,2255900,2271000,66005672,2269210.0
|
|
4788,01/12/2017,00:00,2265000,2267500,2249600,2265300,67094792,2265360.0
|
|
4789,01/13/2017,00:00,2267500,2274000,2266900,2270500,48194702,2270950.0
|
|
4790,01/17/2017,00:00,2263000,2267800,2258000,2262500,52726727,2265370.0
|
|
4791,01/18/2017,00:00,2265200,2268000,2259000,2267500,47432023,2264420.0
|
|
4792,01/19/2017,00:00,2268300,2270000,2254100,2259100,60830945,2260360.0
|
|
4793,01/20/2017,00:00,2267300,2273100,2260500,2267400,106233534,2262520.0
|
|
4794,01/23/2017,00:00,2263700,2268000,2252700,2261500,64870592,2262970.0
|
|
4795,01/24/2017,00:00,2264000,2280800,2262800,2276000,81566655,2272120.0
|
|
4796,01/25/2017,00:00,2287000,2295700,2285100,2295700,65524898,2296480.0
|
|
4797,01/26/2017,00:00,2294200,2297100,2290200,2293300,52160586,2304580.0
|
|
4798,01/27/2017,00:00,2294400,2295900,2287600,2289700,45459870,2305350.0
|
|
4799,01/30/2017,00:00,2281800,2282000,2264200,2275500,69104606,2283940.0
|
|
4800,01/31/2017,00:00,2270100,2275900,2263200,2275300,63594548,2268320.0
|
|
4801,02/01/2017,00:00,2282800,2285800,2269500,2276200,69036939,2267420.0
|
|
4802,02/02/2017,00:00,2272400,2280900,2268300,2277700,64355660,2271890.0
|
|
4803,02/03/2017,00:00,2288500,2295500,2284600,2293400,65321136,2291080.0
|
|
4804,02/06/2017,00:00,2288900,2293200,2285500,2289300,52191634,2295940.0
|
|
4805,02/07/2017,00:00,2293600,2296500,2287200,2289400,52308487,2296600.0
|
|
4806,02/08/2017,00:00,2285900,2293900,2283100,2292400,44188553,2296060.0
|
|
4807,02/09/2017,00:00,2295700,2309500,2295200,2306000,57358826,2302590.0
|
|
4808,02/10/2017,00:00,2310000,2317700,2308800,2315100,53177237,2318900.0
|
|
4809,02/13/2017,00:00,2320900,2330700,2320500,2327700,47492534,2335910.0
|
|
4810,02/14/2017,00:00,2325500,2337100,2321600,2337000,63276400,2348910.0
|
|
4811,02/15/2017,00:00,2334300,2351400,2333900,2349200,75351898,2359490.0
|
|
4812,02/16/2017,00:00,2349300,2351500,2338500,2347200,77912159,2360950.0
|
|
4813,02/17/2017,00:00,2339700,2350900,2339400,2350900,61031072,2359380.0
|
|
4814,02/21/2017,00:00,2355100,2366800,2355100,2364900,68354069,2367090.0
|
|
4815,02/22/2017,00:00,2360200,2365400,2358300,2362800,52965600,2368470.0
|
|
4816,02/23/2017,00:00,2369000,2369000,2355700,2364400,66891920,2371930.0
|
|
4817,02/24/2017,00:00,2354200,2367900,2354100,2367400,65260982,2371830.0
|
|
4818,02/27/2017,00:00,2366100,2373100,2363500,2371100,47536121,2371220.0
|
|
4819,02/28/2017,00:00,2367100,2369500,2360200,2364700,68854635,2369230.0
|
|
4820,03/01/2017,00:00,2384000,2403200,2383700,2397800,118445158,2392310.0
|
|
4821,03/02/2017,00:00,2395700,2395700,2382100,2382700,62429917,2393930.0
|
|
4822,03/03/2017,00:00,2381900,2386100,2377300,2384200,59910203,2393360.0
|
|
4823,03/06/2017,00:00,2374800,2381200,2370100,2377100,47626346,2384660.0
|
|
4824,03/07/2017,00:00,2373900,2377700,2367700,2370000,51126013,2364000.0
|
|
4825,03/08/2017,00:00,2373100,2376300,2364100,2365600,62858443,2361400.0
|
|
4826,03/09/2017,00:00,2367100,2372400,2357400,2368600,78158975,2360290.0
|
|
4827,03/10/2017,00:00,2379500,2380200,2365900,2376900,67005430,2371100.0
|
|
4828,03/13/2017,00:00,2375900,2378500,2372400,2378100,44239339,2380090.0
|
|
4829,03/14/2017,00:00,2372200,2372400,2361900,2369000,52143010,2376530.0
|
|
4830,03/15/2017,00:00,2375600,2394300,2372900,2389500,78506663,2386590.0
|
|
4831,03/16/2017,00:00,2391200,2392000,2381000,2384800,71500910,2387820.0
|
|
4832,03/17/2017,00:00,2377500,2379700,2370300,2370300,66555644,2378400.0
|
|
4833,03/20/2017,00:00,2370100,2373600,2363300,2367700,46808067,2369720.0
|
|
4834,03/21/2017,00:00,2374900,2376100,2335800,2337300,119931847,2333470.0
|
|
4835,03/22/2017,00:00,2337300,2346100,2330500,2342800,85892073,2325480.0
|
|
4836,03/23/2017,00:00,2339800,2353400,2336000,2340300,89153899,2326210.0
|
|
4837,03/24/2017,00:00,2343500,2350400,2329600,2338600,93360484,2328780.0
|
|
4838,03/27/2017,00:00,2319700,2339200,2316100,2336200,78643223,2337120.0
|
|
4839,03/28/2017,00:00,2333200,2358100,2331400,2353200,78046362,2347230.0
|
|
4840,03/29/2017,00:00,2350000,2358100,2347300,2355400,48500109,2358180.0
|
|
4841,03/30/2017,00:00,2355000,2365200,2352700,2362900,46797888,2369600.0
|
|
4842,03/31/2017,00:00,2359100,2365100,2356800,2357400,55060512,2368650.0
|
|
4843,04/03/2017,00:00,2357900,2360300,2339200,2353300,73352665,2357100.0
|
|
4844,04/04/2017,00:00,2350000,2355800,2345600,2354800,47152999,2353520.0
|
|
4845,04/05/2017,00:00,2362600,2373900,2345500,2347800,96925396,2345400.0
|
|
4846,04/06/2017,00:00,2349600,2360400,2344300,2354400,59853359,2350090.0
|
|
4847,04/07/2017,00:00,2351800,2360000,2346400,2352000,58063904,2351560.0
|
|
4848,04/10/2017,00:00,2353600,2362500,2347300,2353400,62169916,2352900.0
|
|
4849,04/11/2017,00:00,2349000,2351800,2333400,2350600,80178276,2353020.0
|
|
4850,04/12/2017,00:00,2348000,2349500,2337700,2340300,66034492,2341260.0
|
|
4851,04/13/2017,00:00,2336500,2344900,2325100,2325100,72058660,2324210.0
|
|
4852,04/17/2017,00:00,2331200,2345700,2328800,2345700,56011057,2330750.0
|
|
4853,04/18/2017,00:00,2337100,2344900,2330800,2338700,74664350,2334560.0
|
|
4854,04/19/2017,00:00,2345200,2349500,2331800,2334400,59798136,2337380.0
|
|
4855,04/20/2017,00:00,2341400,2358500,2337800,2353400,83135283,2353050.0
|
|
4856,04/21/2017,00:00,2352200,2353000,2341300,2345900,92494914,2348150.0
|
|
4857,04/24/2017,00:00,2371700,2374100,2366100,2371700,103888079,2372070.0
|
|
4858,04/25/2017,00:00,2379300,2389500,2378100,2385500,67491880,2394330.0
|
|
4859,04/26/2017,00:00,2385300,2395300,2383500,2384000,73538016,2398340.0
|
|
4860,04/27/2017,00:00,2387400,2389500,2379800,2386000,45634569,2402370.0
|
|
4861,04/28/2017,00:00,2389300,2389300,2379300,2380800,49721027,2387210.0
|
|
4862,05/01/2017,00:00,2386600,2391700,2382000,2386800,44888079,2384440.0
|
|
4863,05/02/2017,00:00,2388200,2389800,2383000,2387700,49086142,2387520.0
|
|
4864,05/03/2017,00:00,2382900,2387300,2377000,2384800,61863616,2386570.0
|
|
4865,05/04/2017,00:00,2388100,2389200,2377800,2387600,56277584,2389020.0
|
|
4866,05/05/2017,00:00,2391600,2397200,2386900,2397000,49995690,2394870.0
|
|
4867,05/08/2017,00:00,2397700,2399200,2391700,2396600,43249763,2399740.0
|
|
4868,05/09/2017,00:00,2399400,2401900,2390400,2394400,46767168,2400540.0
|
|
4869,05/10/2017,00:00,2393700,2398700,2391600,2398700,46195692,2400740.0
|
|
4870,05/11/2017,00:00,2393100,2395700,2381400,2393800,54364403,2394810.0
|
|
4871,05/12/2017,00:00,2390500,2392100,2386700,2389800,41779519,2390400.0
|
|
4872,05/15/2017,00:00,2394900,2404400,2394500,2403000,51325482,2398430.0
|
|
4873,05/16/2017,00:00,2406400,2406700,2396300,2400800,45582380,2401240.0
|
|
4874,05/17/2017,00:00,2380900,2386400,2357500,2358200,144257251,2371060.0
|
|
4875,05/18/2017,00:00,2357000,2377500,2354300,2367700,93498838,2357200.0
|
|
4876,05/19/2017,00:00,2373600,2390800,2372700,2383100,97341700,2360690.0
|
|
4877,05/22/2017,00:00,2388700,2397100,2388200,2395200,44766182,2385110.0
|
|
4878,05/23/2017,00:00,2399800,2402400,2395200,2400500,44309601,2414570.0
|
|
4879,05/24/2017,00:00,2403300,2407300,2399300,2406100,42561538,2418780.0
|
|
4880,05/25/2017,00:00,2412200,2420800,2409700,2417600,57128563,2424470.0
|
|
4881,05/26/2017,00:00,2415900,2419000,2414500,2417100,34160249,2425570.0
|
|
4882,05/30/2017,00:00,2413200,2417900,2411600,2415000,30629121,2423260.0
|
|
4883,05/31/2017,00:00,2418400,2418800,2406400,2414400,67558518,2418240.0
|
|
4884,06/01/2017,00:00,2419700,2433600,2416500,2433600,58482273,2428330.0
|
|
4885,06/02/2017,00:00,2434500,2443500,2430800,2441700,56727456,2444700.0
|
|
4886,06/05/2017,00:00,2440200,2443000,2437600,2439900,33597787,2452050.0
|
|
4887,06/06/2017,00:00,2433400,2439800,2431200,2432100,43156884,2444850.0
|
|
4888,06/07/2017,00:00,2436100,2439200,2428300,2436600,43784238,2435700.0
|
|
4889,06/08/2017,00:00,2438000,2443300,2431700,2437800,59231538,2434290.0
|
|
4890,06/09/2017,00:00,2440700,2450100,2419500,2434100,115565354,2434330.0
|
|
4891,06/12/2017,00:00,2430900,2434200,2423800,2433600,74220413,2434990.0
|
|
4892,06/13/2017,00:00,2439800,2446100,2435800,2445500,53143874,2441600.0
|
|
4893,06/14/2017,00:00,2448600,2448700,2433000,2442400,67840892,2444860.0
|
|
4894,06/15/2017,00:00,2426900,2439100,2423700,2437700,57671192,2443460.0
|
|
4895,06/16/2017,00:00,2428300,2428300,2416400,2426400,68393285,2430460.0
|
|
4896,06/19/2017,00:00,2436100,2447300,2434800,2446600,51499196,2435580.0
|
|
4897,06/20/2017,00:00,2442300,2442600,2429900,2430100,48023571,2431930.0
|
|
4898,06/21/2017,00:00,2434600,2435900,2424200,2429500,50482105,2430250.0
|
|
4899,06/22/2017,00:00,2429600,2435300,2426400,2428400,36622080,2428270.0
|
|
4900,06/23/2017,00:00,2428800,2435100,2424700,2431300,56648578,2423490.0
|
|
4901,06/26/2017,00:00,2439300,2443800,2430500,2432900,48970596,2432660.0
|
|
4902,06/27/2017,00:00,2430100,2433800,2413100,2413300,72130894,2418710.0
|
|
4903,06/28/2017,00:00,2425100,2437100,2422400,2434900,59025861,2426660.0
|
|
4904,06/29/2017,00:00,2436200,2437200,2399600,2413500,97388588,2415100.0
|
|
4905,06/30/2017,00:00,2423000,2427100,2415800,2418000,58187364,2413640.0
|
|
4906,07/03/2017,00:00,2429000,2433800,2422100,2422100,32862520,2420570.0
|
|
4907,07/05/2017,00:00,2426100,2430100,2417000,2427700,47672771,2421500.0
|
|
4908,07/06/2017,00:00,2418600,2420300,2403400,2405500,57599572,2415470.0
|
|
4909,07/07/2017,00:00,2411800,2422800,2410200,2421100,43893302,2415760.0
|
|
4910,07/10/2017,00:00,2419800,2428000,2417800,2423700,31706829,2419000.0
|
|
4911,07/11/2017,00:00,2421200,2425500,2408500,2421900,45825492,2421960.0
|
|
4912,07/12/2017,00:00,2433100,2442000,2433100,2440100,46071933,2443460.0
|
|
4913,07/13/2017,00:00,2440200,2445500,2437600,2444200,33501511,2448980.0
|
|
4914,07/14/2017,00:00,2444000,2459700,2443100,2455600,47191923,2462930.0
|
|
4915,07/17/2017,00:00,2454400,2459100,2453400,2455300,25751504,2468110.0
|
|
4916,07/18/2017,00:00,2450600,2457200,2446700,2456600,36481728,2463590.0
|
|
4917,07/19/2017,00:00,2460100,2470000,2460100,2469900,42449945,2472040.0
|
|
4918,07/20/2017,00:00,2472500,2474200,2464700,2471000,38472135,2475300.0
|
|
4919,07/21/2017,00:00,2464300,2469100,2461800,2468800,77627243,2476740.0
|
|
4920,07/24/2017,00:00,2468100,2469800,2462900,2468200,32070018,2473530.0
|
|
4921,07/25/2017,00:00,2477000,2478000,2471600,2474200,49230957,2472160.0
|
|
4922,07/26/2017,00:00,2477800,2477900,2471300,2474300,41030559,2474900.0
|
|
4923,07/27/2017,00:00,2479600,2480000,2456800,2472000,64357340,2475250.0
|
|
4924,07/28/2017,00:00,2467000,2470600,2461400,2469100,40266001,2471440.0
|
|
4925,07/31/2017,00:00,2473800,2474800,2465300,2467700,41852288,2466000.0
|
|
4926,08/01/2017,00:00,2474500,2475000,2468000,2473200,39456990,2469310.0
|
|
4927,08/02/2017,00:00,2474700,2476000,2463700,2474400,40002720,2473950.0
|
|
4928,08/03/2017,00:00,2473100,2473400,2466400,2469600,35313680,2473110.0
|
|
4929,08/04/2017,00:00,2475200,2477900,2469700,2474100,47115173,2474560.0
|
|
4930,08/07/2017,00:00,2475000,2478700,2473700,2478700,26044202,2477210.0
|
|
4931,08/08/2017,00:00,2474900,2489000,2468300,2472600,52101258,2475530.0
|
|
4932,08/09/2017,00:00,2464600,2473100,2460600,2472500,55549945,2474790.0
|
|
4933,08/10/2017,00:00,2463000,2464300,2437000,2437600,104046619,2443340.0
|
|
4934,08/11/2017,00:00,2440000,2448000,2437500,2441200,61113729,2427520.0
|
|
4935,08/14/2017,00:00,2455500,2467900,2455500,2465400,57898513,2444150.0
|
|
4936,08/15/2017,00:00,2470000,2470000,2461600,2465100,47792878,2460260.0
|
|
4937,08/16/2017,00:00,2470900,2475700,2464600,2469400,49448733,2481990.0
|
|
4938,08/17/2017,00:00,2462600,2466000,2430900,2430900,115678588,2449420.0
|
|
4939,08/18/2017,00:00,2429500,2441900,2422000,2427100,118659025,2418340.0
|
|
4940,08/21/2017,00:00,2426400,2432000,2418300,2429000,52959492,2409950.0
|
|
4941,08/22/2017,00:00,2436000,2456200,2435500,2454400,56390025,2432590.0
|
|
4942,08/23/2017,00:00,2443400,2450500,2441800,2445600,41275750,2454410.0
|
|
4943,08/24/2017,00:00,2450000,2451800,2437500,2439900,44822885,2451860.0
|
|
4944,08/25/2017,00:00,2448900,2456100,2443900,2445600,53279580,2448510.0
|
|
4945,08/28/2017,00:00,2451700,2451900,2440900,2445700,30596755,2441020.0
|
|
4946,08/29/2017,00:00,2431300,2451500,2429300,2448500,45762826,2448540.0
|
|
4947,08/30/2017,00:00,2448600,2463200,2446200,2460100,51768706,2460950.0
|
|
4948,08/31/2017,00:00,2467500,2477700,2466100,2474900,74827764,2476860.0
|
|
4949,09/01/2017,00:00,2479800,2483300,2476700,2478400,48254590,2489060.0
|
|
4950,09/05/2017,00:00,2472700,2475200,2449500,2460600,80412244,2477250.0
|
|
4951,09/06/2017,00:00,2468700,2472800,2462300,2469000,51824854,2469650.0
|
|
4952,09/07/2017,00:00,2472700,2472700,2464000,2468700,51789141,2463780.0
|
|
4953,09/08/2017,00:00,2465400,2471000,2463000,2465800,50483333,2463370.0
|
|
4954,09/11/2017,00:00,2480400,2493000,2480300,2492100,58404461,2489180.0
|
|
4955,09/12/2017,00:00,2496400,2500700,2494200,2500500,49393581,2505140.0
|
|
4956,09/13/2017,00:00,2497300,2502100,2496000,2501700,42484385,2515970.0
|
|
4957,09/14/2017,00:00,2498300,2503200,2496000,2500900,65581923,2516140.0
|
|
4958,09/15/2017,00:00,2487000,2492900,2485700,2491900,68255555,2497420.0
|
|
4959,09/18/2017,00:00,2496200,2501100,2492800,2497200,38706384,2493520.0
|
|
4960,09/19/2017,00:00,2500000,2500700,2496000,2499700,38421723,2495970.0
|
|
4961,09/20/2017,00:00,2500700,2501900,2489200,2500600,50752645,2500220.0
|
|
4962,09/21/2017,00:00,2498700,2499800,2491900,2493900,43352855,2498880.0
|
|
4963,09/22/2017,00:00,2490600,2496300,2490200,2494400,35884635,2493740.0
|
|
4964,09/25/2017,00:00,2491600,2495500,2480800,2489300,50407468,2487480.0
|
|
4965,09/26/2017,00:00,2494500,2496900,2488100,2490800,43026163,2486540.0
|
|
4966,09/27/2017,00:00,2498900,2504900,2488800,2500500,62619261,2496660.0
|
|
4967,09/28/2017,00:00,2497300,2504300,2496400,2503500,36427192,2504520.0
|
|
4968,09/29/2017,00:00,2503700,2513100,2501300,2512300,59810909,2516890.0
|
|
4969,10/02/2017,00:00,2515000,2523200,2514000,2523200,45157038,2529040.0
|
|
4970,10/03/2017,00:00,2524800,2528900,2522300,2528600,48890886,2536390.0
|
|
4971,10/04/2017,00:00,2527200,2534400,2525600,2531600,39214468,2541590.0
|
|
4972,10/05/2017,00:00,2535400,2546800,2534100,2546600,57502282,2551560.0
|
|
4973,10/06/2017,00:00,2541600,2544600,2538600,2543700,63350212,2552440.0
|
|
4974,10/09/2017,00:00,2546500,2547000,2536500,2539500,27885527,2548170.0
|
|
4975,10/10/2017,00:00,2545900,2550500,2539800,2546200,35938141,2548150.0
|
|
4976,10/11/2017,00:00,2545300,2550200,2543200,2550200,35324039,2548150.0
|
|
4977,10/12/2017,00:00,2546800,2550600,2543700,2546400,39362384,2550030.0
|
|
4978,10/13/2017,00:00,2551500,2552700,2547600,2549500,39906982,2552420.0
|
|
4979,10/16/2017,00:00,2552000,2555000,2548200,2552900,31623755,2552850.0
|
|
4980,10/17/2017,00:00,2552400,2555200,2549800,2554700,29021655,2555390.0
|
|
4981,10/18/2017,00:00,2559200,2559500,2555000,2557200,32340875,2560180.0
|
|
4982,10/19/2017,00:00,2548300,2558200,2543500,2557900,51983499,2560770.0
|
|
4983,10/20/2017,00:00,2567300,2571400,2564200,2571100,68864750,2570640.0
|
|
4984,10/23/2017,00:00,2575100,2575100,2560200,2561100,50941227,2568410.0
|
|
4985,10/24/2017,00:00,2565600,2568300,2561500,2565600,57258734,2568580.0
|
|
4986,10/25/2017,00:00,2562300,2563100,2540000,2552900,84509571,2557070.0
|
|
4987,10/26/2017,00:00,2560100,2563000,2555600,2556200,60425004,2549980.0
|
|
4988,10/27/2017,00:00,2564700,2578900,2561600,2577100,68581031,2569360.0
|
|
4989,10/30/2017,00:00,2570900,2576000,2564100,2567500,45270942,2572260.0
|
|
4990,10/31/2017,00:00,2572100,2574400,2568100,2571500,42638839,2579590.0
|
|
4991,11/01/2017,00:00,2581000,2584300,2570700,2574900,47993039,2578980.0
|
|
4992,11/02/2017,00:00,2574300,2577500,2561900,2575900,48827159,2574880.0
|
|
4993,11/03/2017,00:00,2578200,2585000,2573100,2584500,45788670,2586380.0
|
|
4994,11/06/2017,00:00,2583100,2590000,2582200,2588500,40510098,2592140.0
|
|
4995,11/07/2017,00:00,2590000,2593500,2580900,2586700,51927624,2592960.0
|
|
4996,11/08/2017,00:00,2584600,2592200,2581500,2591100,40183247,2595120.0
|
|
4997,11/09/2017,00:00,2577400,2583900,2563600,2581700,88196762,2585600.0
|
|
4998,11/10/2017,00:00,2577100,2582100,2573700,2580900,46236809,2579720.0
|
|
4999,11/13/2017,00:00,2573200,2585900,2572700,2583300,41967655,2579640.0
|
|
5000,11/14/2017,00:00,2574400,2578500,2565200,2577300,50761825,2575060.0
|
|
5001,11/15/2017,00:00,2566200,2572200,2556300,2564400,68119981,2566060.0
|
|
5002,11/16/2017,00:00,2575200,2590400,2574800,2586200,68715102,2575930.0
|
|
5003,11/17/2017,00:00,2582000,2584400,2577800,2578600,65649757,2577810.0
|
|
5004,11/20/2017,00:00,2581500,2585200,2578600,2583000,38680440,2585580.0
|
|
5005,11/21/2017,00:00,2591900,2602000,2591000,2599900,59121571,2602760.0
|
|
5006,11/22/2017,00:00,2600700,2601500,2595800,2597600,36058663,2602290.0
|
|
5007,11/24/2017,00:00,2603200,2604800,2601600,2603600,20775775,2611920.0
|
|
5008,11/27/2017,00:00,2603800,2607500,2600000,2602300,43626677,2609970.0
|
|
5009,11/28/2017,00:00,2607900,2629000,2606600,2628700,85200455,2625110.0
|
|
5010,11/29/2017,00:00,2630500,2636300,2622000,2627100,70248234,2637090.0
|
|
5011,11/30/2017,00:00,2638000,2660500,2636700,2650100,102291232,2657700.0
|
|
5012,12/01/2017,00:00,2648000,2653100,2607600,2644600,144772948,2662360.0
|
|
5013,12/04/2017,00:00,2663800,2667900,2641200,2641400,81628604,2651250.0
|
|
5014,12/05/2017,00:00,2644000,2651500,2630400,2631900,72059111,2639290.0
|
|
5015,12/06/2017,00:00,2628400,2637300,2627200,2632400,63603819,2625650.0
|
|
5016,12/07/2017,00:00,2630800,2644300,2629400,2640700,66321314,2633160.0
|
|
5017,12/08/2017,00:00,2650000,2655200,2647200,2655100,61507907,2651160.0
|
|
5018,12/11/2017,00:00,2656000,2663800,2654900,2663100,59974834,2670170.0
|
|
5019,12/12/2017,00:00,2666000,2673200,2663500,2667800,70771940,2679780.0
|
|
5020,12/13/2017,00:00,2670500,2675600,2666600,2667500,84036820,2678730.0
|
|
5021,12/14/2017,00:00,2670900,2672100,2656000,2656600,80249826,2664240.0
|
|
5022,12/15/2017,00:00,2655400,2670400,2653900,2665100,121594778,2661860.0
|
|
5023,12/18/2017,00:00,2681000,2686000,2679800,2682000,63715443,2675600.0
|
|
5024,12/19/2017,00:00,2685100,2685300,2670900,2671700,65048769,2678720.0
|
|
5025,12/20/2017,00:00,2682500,2683300,2666900,2670300,57876020,2679340.0
|
|
5026,12/21/2017,00:00,2677300,2683900,2673000,2675800,58124382,2675890.0
|
|
5027,12/22/2017,00:00,2676100,2676300,2669000,2675100,49690800,2672070.0
|
|
5028,12/26/2017,00:00,2670200,2673800,2668900,2671900,39296365,2674520.0
|
|
5029,12/27/2017,00:00,2673500,2677300,2670200,2673200,46121058,2673830.0
|
|
5030,12/28/2017,00:00,2678700,2679200,2674500,2678700,40062616,2676110.0
|
|
5031,12/29/2017,00:00,2685500,2685500,2666400,2668600,60907419,2671640.0
|
|
5032,01/02/2018,00:00,2678600,2688100,2674000,2687700,60549562,2684120.0
|
|
5033,01/03/2018,00:00,2689900,2706400,2689500,2704700,69993787,2704180.0
|
|
5034,01/04/2018,00:00,2712200,2721600,2711000,2716100,70499774,2724430.0
|
|
5035,01/05/2018,00:00,2725600,2735600,2719500,2734200,62838867,2750140.0
|
|
5036,01/08/2018,00:00,2733200,2741000,2729800,2739200,45590194,2756130.0
|
|
5037,01/09/2018,00:00,2744300,2752400,2740900,2745400,50588042,2759270.0
|
|
5038,01/10/2018,00:00,2737100,2744200,2729200,2741200,52504885,2753640.0
|
|
5039,01/11/2018,00:00,2747500,2761200,2745600,2761200,57132771,2761040.0
|
|
5040,01/12/2018,00:00,2764300,2781100,2762700,2779200,72240014,2781980.0
|
|
5041,01/16/2018,00:00,2794200,2800900,2761800,2769700,98395992,2785320.0
|
|
5042,01/17/2018,00:00,2780700,2800500,2771900,2796100,86404443,2804970.0
|
|
5043,01/18/2018,00:00,2795100,2799600,2785800,2791400,86824501,2802710.0
|
|
5044,01/19/2018,00:00,2797000,2804100,2791400,2804100,115665358,2809550.0
|
|
5045,01/22/2018,00:00,2801600,2826900,2801200,2826900,67806515,2834360.0
|
|
5046,01/23/2018,00:00,2827600,2836200,2823800,2832900,78792149,2843010.0
|
|
5047,01/24/2018,00:00,2840300,2847000,2818400,2831800,109450315,2850300.0
|
|
5048,01/25/2018,00:00,2841600,2842700,2824100,2833000,68835239,2844550.0
|
|
5049,01/26/2018,00:00,2843200,2865800,2839700,2865800,79736062,2861450.0
|
|
5050,01/29/2018,00:00,2859900,2864200,2845000,2846800,75630192,2860600.0
|
|
5051,01/30/2018,00:00,2832000,2832900,2812200,2817600,111230880,2834620.0
|
|
5052,01/31/2018,00:00,2827500,2833000,2806800,2819000,95104527,2813580.0
|
|
5053,02/01/2018,00:00,2811000,2830600,2806900,2815800,72849227,2794660.0
|
|
5054,02/02/2018,00:00,2800000,2802300,2754100,2754500,149222076,2754820.0
|
|
5055,02/05/2018,00:00,2734700,2758400,2633100,2639300,260184696,2642910.0
|
|
5056,02/06/2018,00:00,2597300,2697000,2587000,2691300,317612443,2614410.0
|
|
5057,02/07/2018,00:00,2684600,2723600,2676400,2676700,146912435,2613100.0
|
|
5058,02/08/2018,00:00,2680000,2681600,2576000,2576300,210533683,2571920.0
|
|
5059,02/09/2018,00:00,2609400,2636000,2529300,2615000,252255048,2590640.0
|
|
5060,02/12/2018,00:00,2638900,2669800,2618800,2653400,125613495,2601290.0
|
|
5061,02/13/2018,00:00,2640000,2666200,2633100,2660000,72719768,2649390.0
|
|
5062,02/14/2018,00:00,2644000,2700000,2639700,2695900,104371989,2725380.0
|
|
5063,02/15/2018,00:00,2715600,2730300,2687700,2730300,97354499,2752850.0
|
|
5064,02/16/2018,00:00,2722700,2753200,2722700,2731100,133139606,2761850.0
|
|
5065,02/20/2018,00:00,2720000,2736700,2705000,2714000,74302666,2749220.0
|
|
5066,02/21/2018,00:00,2718500,2747100,2699800,2700500,78867162,2712230.0
|
|
5067,02/22/2018,00:00,2710900,2730500,2696500,2704000,96644954,2691020.0
|
|
5068,02/23/2018,00:00,2718400,2747100,2712600,2747100,71109438,2725940.0
|
|
5069,02/26/2018,00:00,2759000,2780100,2752600,2779000,74117961,2781900.0
|
|
5070,02/27/2018,00:00,2781100,2789200,2743600,2744300,84017988,2783760.0
|
|
5071,02/28/2018,00:00,2756500,2761800,2713200,2716500,97944730,2744840.0
|
|
5072,03/01/2018,00:00,2715000,2731700,2660000,2677000,157627163,2671970.0
|
|
5073,03/02/2018,00:00,2657500,2697200,2648200,2690800,111706399,2648410.0
|
|
5074,03/05/2018,00:00,2677500,2728900,2676100,2721900,82516773,2688950.0
|
|
5075,03/06/2018,00:00,2732800,2733800,2711800,2728800,66749775,2727850.0
|
|
5076,03/07/2018,00:00,2703900,2731700,2702100,2727800,75522183,2751140.0
|
|
5077,03/08/2018,00:00,2735200,2742400,2724200,2741000,55014311,2753950.0
|
|
5078,03/09/2018,00:00,2756900,2788700,2753400,2788700,93409685,2785380.0
|
|
5079,03/12/2018,00:00,2792000,2799100,2780900,2785200,62503496,2806410.0
|
|
5080,03/13/2018,00:00,2798400,2804000,2760300,2767200,77611771,2798880.0
|
|
5081,03/14/2018,00:00,2778100,2780200,2746700,2753000,90187429,2767770.0
|
|
5082,03/15/2018,00:00,2758500,2766000,2744300,2750000,68608453,2735940.0
|
|
5083,03/16/2018,00:00,2744500,2753800,2741600,2742000,80466251,2728400.0
|
|
5084,03/19/2018,00:00,2733400,2733800,2686300,2704900,95066872,2702740.0
|
|
5085,03/20/2018,00:00,2709100,2716700,2701800,2709500,52033461,2692250.0
|
|
5086,03/21/2018,00:00,2708800,2732600,2701900,2704300,71895340,2684970.0
|
|
5087,03/22/2018,00:00,2678500,2688600,2633700,2636700,128018295,2636120.0
|
|
5088,03/23/2018,00:00,2641700,2650200,2578300,2580500,152584561,2570700.0
|
|
5089,03/26/2018,00:00,2621600,2654300,2594100,2651100,119051490,2584240.0
|
|
5090,03/27/2018,00:00,2661700,2667700,2588700,2606000,116865500,2581060.0
|
|
5091,03/28/2018,00:00,2607600,2626400,2585800,2598300,130160686,2599130.0
|
|
5092,03/29/2018,00:00,2611200,2652600,2602800,2631500,101867581,2628240.0
|
|
5093,04/02/2018,00:00,2625600,2631300,2546700,2574700,156224122,2574130.0
|
|
5094,04/03/2018,00:00,2589200,2613100,2568400,2607700,112280149,2597580.0
|
|
5095,04/04/2018,00:00,2567600,2643600,2566000,2635600,105850742,2624800.0
|
|
5096,04/05/2018,00:00,2655500,2666400,2643300,2656400,74694497,2654390.0
|
|
5097,04/06/2018,00:00,2634200,2651000,2580000,2597200,147082676,2642430.0
|
|
5098,04/09/2018,00:00,2613700,2648400,2605400,2610000,91750575,2611240.0
|
|
5099,04/10/2018,00:00,2642500,2660400,2629900,2651500,95382545,2625760.0
|
|
5100,04/11/2018,00:00,2634200,2656400,2633900,2637600,80296381,2635550.0
|
|
5101,04/12/2018,00:00,2652800,2670000,2650600,2659300,63531523,2676660.0
|
|
5102,04/13/2018,00:00,2674500,2675400,2640100,2651500,74484642,2669220.0
|
|
5103,04/16/2018,00:00,2670000,2681900,2660700,2673300,53229700,2671890.0
|
|
5104,04/17/2018,00:00,2693300,2708700,2687500,2701900,54103741,2707500.0
|
|
5105,04/18/2018,00:00,2706800,2713000,2698700,2703900,50299257,2719860.0
|
|
5106,04/19/2018,00:00,2695900,2698600,2677200,2688900,66127959,2715520.0
|
|
5107,04/20/2018,00:00,2688700,2690600,2656200,2666100,86632836,2678600.0
|
|
5108,04/23/2018,00:00,2672800,2678800,2653500,2665700,56938463,2652240.0
|
|
5109,04/24/2018,00:00,2677600,2679700,2612800,2629800,105344976,2619460.0
|
|
5110,04/25/2018,00:00,2629400,2641300,2608500,2636300,85139536,2614910.0
|
|
5111,04/26/2018,00:00,2648600,2672400,2642900,2663100,58733046,2641580.0
|
|
5112,04/27/2018,00:00,2670000,2673300,2655000,2665600,49090356,2662030.0
|
|
5113,04/30/2018,00:00,2672600,2678900,2644400,2645100,64203115,2665950.0
|
|
5114,05/01/2018,00:00,2638700,2651000,2621200,2649800,60987801,2654680.0
|
|
5115,05/02/2018,00:00,2647700,2656800,2627700,2632000,70609719,2627720.0
|
|
5116,05/03/2018,00:00,2622800,2633600,2590500,2626200,120224810,2616170.0
|
|
5117,05/04/2018,00:00,2615200,2667800,2611500,2660200,68817239,2644640.0
|
|
5118,05/07/2018,00:00,2669100,2680200,2661100,2669200,47379307,2667580.0
|
|
5119,05/08/2018,00:00,2664800,2673200,2651500,2669200,57615594,2686580.0
|
|
5120,05/09/2018,00:00,2676700,2698600,2671000,2695000,52616842,2707940.0
|
|
5121,05/10/2018,00:00,2703400,2723900,2702300,2720200,59562006,2726500.0
|
|
5122,05/11/2018,00:00,2722500,2731400,2715800,2728500,49302696,2747300.0
|
|
5123,05/14/2018,00:00,2733400,2740700,2723700,2729800,48164268,2754950.0
|
|
5124,05/15/2018,00:00,2715200,2716100,2700300,2711000,75504782,2729380.0
|
|
5125,05/16/2018,00:00,2711100,2727500,2711000,2722400,41303208,2718450.0
|
|
5126,05/17/2018,00:00,2719300,2732300,2711400,2720100,49747414,2715100.0
|
|
5127,05/18/2018,00:00,2716100,2720200,2709300,2713300,57758893,2712150.0
|
|
5128,05/21/2018,00:00,2729900,2739800,2726000,2733700,49218301,2730990.0
|
|
5129,05/22/2018,00:00,2739400,2742500,2722500,2726100,46039188,2729420.0
|
|
5130,05/23/2018,00:00,2711900,2733900,2709900,2733600,52441278,2737300.0
|
|
5131,05/24/2018,00:00,2729500,2732200,2707800,2728000,64497794,2735730.0
|
|
5132,05/25/2018,00:00,2721500,2728600,2715800,2721500,43997689,2721830.0
|
|
5133,05/29/2018,00:00,2702600,2711700,2677600,2690200,98456218,2694710.0
|
|
5134,05/30/2018,00:00,2705000,2731000,2704300,2726100,61173533,2704040.0
|
|
5135,05/31/2018,00:00,2722000,2724800,2702600,2709400,77780721,2705260.0
|
|
5136,06/01/2018,00:00,2724900,2739400,2723300,2736000,61618180,2731100.0
|
|
5137,06/04/2018,00:00,2745100,2751800,2742700,2749000,41517726,2760390.0
|
|
5138,06/05/2018,00:00,2750200,2755300,2741900,2751000,43560811,2761120.0
|
|
5139,06/06/2018,00:00,2759000,2775200,2750900,2774000,51074336,2787140.0
|
|
5140,06/07/2018,00:00,2779800,2782800,2763400,2773700,62257297,2786860.0
|
|
5141,06/08/2018,00:00,2767800,2782500,2766700,2781900,49348853,2792470.0
|
|
5142,06/11/2018,00:00,2784200,2793700,2783100,2785600,44542078,2796370.0
|
|
5143,06/12/2018,00:00,2790500,2793300,2782000,2789200,63125112,2793570.0
|
|
5144,06/13/2018,00:00,2792100,2794800,2778000,2780300,66680720,2788290.0
|
|
5145,06/14/2018,00:00,2790100,2793300,2780600,2787300,59029532,2786510.0
|
|
5146,06/15/2018,00:00,2766500,2775000,2753500,2771300,95685257,2773590.0
|
|
5147,06/18/2018,00:00,2754700,2767000,2749500,2765600,46078648,2761880.0
|
|
5148,06/19/2018,00:00,2739800,2757500,2735300,2755000,73157804,2750210.0
|
|
5149,06/20/2018,00:00,2762700,2767200,2755900,2759700,45977778,2746330.0
|
|
5150,06/21/2018,00:00,2759800,2759800,2736800,2742400,63277398,2739690.0
|
|
5151,06/22/2018,00:00,2756700,2757800,2744900,2747400,45162641,2739320.0
|
|
5152,06/25/2018,00:00,2734500,2736100,2691100,2710000,115078014,2712210.0
|
|
5153,06/26/2018,00:00,2716100,2725600,2707900,2716000,62816272,2699160.0
|
|
5154,06/27/2018,00:00,2722700,2738700,2691800,2693500,89809831,2683100.0
|
|
5155,06/28/2018,00:00,2692600,2717500,2684900,2708900,69724773,2687110.0
|
|
5156,06/29/2018,00:00,2720800,2736600,2711900,2712800,71773644,2707790.0
|
|
5157,07/02/2018,00:00,2695100,2720400,2692400,2718600,54236596,2717310.0
|
|
5158,07/03/2018,00:00,2728800,2729800,2704200,2709000,35551259,2720770.0
|
|
5159,07/05/2018,00:00,2721600,2731800,2709600,2731100,51422807,2728260.0
|
|
5160,07/06/2018,00:00,2731400,2758400,2727200,2754200,53890390,2753730.0
|
|
5161,07/09/2018,00:00,2765600,2779600,2765100,2779000,42066501,2788180.0
|
|
5162,07/10/2018,00:00,2784000,2790100,2780900,2789000,45949582,2814830.0
|
|
5163,07/11/2018,00:00,2771700,2780300,2765200,2768600,65023147,2797320.0
|
|
5164,07/12/2018,00:00,2782900,2794300,2776100,2793700,52468803,2797480.0
|
|
5165,07/13/2018,00:00,2791900,2799300,2786600,2795900,40862085,2796790.0
|
|
5166,07/16/2018,00:00,2796600,2798000,2788400,2793400,37927451,2798950.0
|
|
5167,07/17/2018,00:00,2784800,2809100,2784100,2804700,47922571,2812830.0
|
|
5168,07/18/2018,00:00,2805700,2811800,2800600,2810600,35961053,2812440.0
|
|
5169,07/19/2018,00:00,2803100,2807400,2794600,2800000,48872857,2808540.0
|
|
5170,07/20/2018,00:00,2798000,2804800,2795100,2796800,61205760,2801730.0
|
|
5171,07/23/2018,00:00,2794600,2804100,2790600,2802000,40201459,2797060.0
|
|
5172,07/24/2018,00:00,2817900,2825500,2806400,2816100,55176993,2809000.0
|
|
5173,07/25/2018,00:00,2813700,2843600,2812800,2840100,62755526,2840850.0
|
|
5174,07/26/2018,00:00,2831500,2841100,2830900,2833400,46601066,2851070.0
|
|
5175,07/27/2018,00:00,2837300,2838200,2803800,2814200,69312181,2833670.0
|
|
5176,07/30/2018,00:00,2815100,2816800,2793600,2799500,53456799,2802930.0
|
|
5177,07/31/2018,00:00,2807000,2820200,2803800,2813300,54314615,2793850.0
|
|
5178,08/01/2018,00:00,2814800,2821300,2801400,2808600,48996782,2798650.0
|
|
5179,08/02/2018,00:00,2794400,2825800,2791600,2823900,50365933,2820450.0
|
|
5180,08/03/2018,00:00,2825500,2836500,2823400,2836000,41504629,2841340.0
|
|
5181,08/06/2018,00:00,2836400,2849700,2832100,2846400,35260013,2853720.0
|
|
5182,08/07/2018,00:00,2854000,2860100,2852500,2855800,38972125,2869210.0
|
|
5183,08/08/2018,00:00,2853900,2859100,2849400,2854600,34117081,2867700.0
|
|
5184,08/09/2018,00:00,2855400,2859700,2849200,2850700,31121962,2859980.0
|
|
5185,08/10/2018,00:00,2834200,2840500,2823600,2831600,64276743,2837410.0
|
|
5186,08/13/2018,00:00,2834900,2841600,2817700,2821000,54746417,2814960.0
|
|
5187,08/14/2018,00:00,2829400,2841700,2825000,2839000,37456013,2821110.0
|
|
5188,08/15/2018,00:00,2823500,2825100,2801600,2817800,90330173,2814500.0
|
|
5189,08/16/2018,00:00,2833800,2850400,2833600,2840600,60613010,2834440.0
|
|
5190,08/17/2018,00:00,2837600,2855600,2833800,2850600,55316391,2852040.0
|
|
5191,08/20/2018,00:00,2855800,2859700,2850600,2856700,36225951,2861400.0
|
|
5192,08/21/2018,00:00,2862600,2873100,2861100,2863400,57496192,2878010.0
|
|
5193,08/22/2018,00:00,2858900,2867600,2855800,2861700,39705478,2871100.0
|
|
5194,08/23/2018,00:00,2859400,2869400,2854400,2857900,41655271,2863940.0
|
|
5195,08/24/2018,00:00,2864600,2876700,2863800,2875100,45762305,2872350.0
|
|
5196,08/27/2018,00:00,2888600,2899000,2886800,2897800,51785180,2895840.0
|
|
5197,08/28/2018,00:00,2903000,2904100,2894000,2899200,41169485,2912810.0
|
|
5198,08/29/2018,00:00,2901600,2917400,2898900,2914800,51917476,2930330.0
|
|
5199,08/30/2018,00:00,2909400,2913600,2896300,2903000,55221298,2919820.0
|
|
5200,08/31/2018,00:00,2898400,2908100,2892900,2903100,52151495,2907900.0
|
|
5201,09/04/2018,00:00,2898500,2902100,2886900,2898100,50641175,2899470.0
|
|
5202,09/05/2018,00:00,2894100,2896400,2878900,2890300,62293382,2885690.0
|
|
5203,09/06/2018,00:00,2891700,2894900,2870000,2881600,57093261,2878540.0
|
|
5204,09/07/2018,00:00,2869600,2886900,2867100,2876000,59629388,2868610.0
|
|
5205,09/10/2018,00:00,2887400,2890400,2878800,2881000,42190430,2870850.0
|
|
5206,09/11/2018,00:00,2873700,2895500,2869800,2890500,42539380,2883820.0
|
|
5207,09/12/2018,00:00,2890500,2898000,2882400,2891200,53961780,2894170.0
|
|
5208,09/13/2018,00:00,2903000,2910300,2900000,2908300,44562244,2911840.0
|
|
5209,09/14/2018,00:00,2911100,2912700,2900000,2908800,47621027,2917980.0
|
|
5210,09/17/2018,00:00,2908200,2908600,2890400,2893400,59631885,2905460.0
|
|
5211,09/18/2018,00:00,2895500,2915700,2895500,2909100,50345855,2908430.0
|
|
5212,09/19/2018,00:00,2909800,2916700,2908300,2912200,42388455,2908790.0
|
|
5213,09/20/2018,00:00,2926400,2939400,2925100,2935800,89443398,2933700.0
|
|
5214,09/21/2018,00:00,2931700,2932200,2918100,2919900,86818431,2937990.0
|
|
5215,09/24/2018,00:00,2914100,2915000,2903700,2910200,44500016,2920410.0
|
|
5216,09/25/2018,00:00,2915300,2916500,2904900,2907500,38617967,2906620.0
|
|
5217,09/26/2018,00:00,2908900,2922400,2894100,2898800,63273109,2888520.0
|
|
5218,09/27/2018,00:00,2904100,2919100,2901000,2906900,49923097,2897440.0
|
|
5219,09/28/2018,00:00,2900100,2912800,2899500,2907200,55605049,2904140.0
|
|
5220,10/01/2018,00:00,2921200,2929300,2909800,2917300,55669774,2915940.0
|
|
5221,10/02/2018,00:00,2915700,2923600,2911500,2915600,42173808,2922360.0
|
|
5222,10/03/2018,00:00,2927400,2932100,2913200,2917200,55817020,2921540.0
|
|
5223,10/04/2018,00:00,2912200,2912400,2876600,2894400,99293459,2902630.0
|
|
5224,10/05/2018,00:00,2896500,2902700,2862300,2878200,90999928,2874720.0
|
|
5225,10/08/2018,00:00,2870600,2882200,2855000,2878200,76849736,2862580.0
|
|
5226,10/09/2018,00:00,2874300,2888600,2867700,2874000,66107852,2857620.0
|
|
5227,10/10/2018,00:00,2869100,2869100,2778900,2783000,181989770,2793460.0
|
|
5228,10/11/2018,00:00,2771500,2789000,2703900,2721700,246184984,2704560.0
|
|
5229,10/12/2018,00:00,2768600,2770800,2723700,2759500,164510497,2686370.0
|
|
5230,10/15/2018,00:00,2755400,2770400,2743000,2744000,90506955,2691390.0
|
|
5231,10/16/2018,00:00,2765600,2808200,2760700,2804000,98163677,2781730.0
|
|
5232,10/17/2018,00:00,2804400,2811500,2775600,2804500,96178817,2829770.0
|
|
5233,10/18/2018,00:00,2794100,2800700,2749700,2764000,123177259,2796050.0
|
|
5234,10/19/2018,00:00,2771600,2793000,2754700,2762500,117788143,2774900.0
|
|
5235,10/22/2018,00:00,2770000,2773500,2744200,2750100,73429798,2732080.0
|
|
5236,10/23/2018,00:00,2708700,2748700,2686100,2736100,125899322,2718230.0
|
|
5237,10/24/2018,00:00,2733300,2737600,2647000,2653200,148689080,2658780.0
|
|
5238,10/25/2018,00:00,2673100,2718100,2662300,2700800,119060991,2654450.0
|
|
5239,10/26/2018,00:00,2659200,2687800,2623000,2653300,178385574,2630030.0
|
|
5240,10/29/2018,00:00,2688100,2702500,2598600,2638600,145358219,2617930.0
|
|
5241,10/30/2018,00:00,2637300,2681200,2631200,2677700,139865192,2660760.0
|
|
5242,10/31/2018,00:00,2707100,2732300,2701300,2706300,109862120,2685960.0
|
|
5243,11/01/2018,00:00,2716400,2737300,2703800,2735100,90496605,2751590.0
|
|
5244,11/02/2018,00:00,2747500,2752300,2696000,2718900,105725403,2760720.0
|
|
5245,11/05/2018,00:00,2724800,2740100,2713500,2733900,58423015,2751880.0
|
|
5246,11/06/2018,00:00,2733600,2753000,2732500,2751200,50219235,2755660.0
|
|
5247,11/07/2018,00:00,2775500,2811000,2770800,2810100,86619120,2804530.0
|
|
5248,11/08/2018,00:00,2801100,2812100,2792200,2805000,56765848,2838340.0
|
|
5249,11/09/2018,00:00,2790000,2792300,2761800,2777600,84222634,2817920.0
|
|
5250,11/12/2018,00:00,2772400,2774600,2720000,2725700,88721475,2748870.0
|
|
5251,11/13/2018,00:00,2730600,2753300,2712500,2720600,87233813,2690310.0
|
|
5252,11/14/2018,00:00,2741800,2746100,2684500,2702000,112019431,2667280.0
|
|
5253,11/15/2018,00:00,2687600,2735400,2670200,2730200,118697478,2695670.0
|
|
5254,11/16/2018,00:00,2717400,2747400,2701800,2737300,107996462,2733000.0
|
|
5255,11/19/2018,00:00,2731700,2733700,2680800,2691000,88067909,2709050.0
|
|
5256,11/20/2018,00:00,2654100,2670000,2631600,2641200,121906074,2652100.0
|
|
5257,11/21/2018,00:00,2657800,2671500,2650200,2650200,65299409,2613150.0
|
|
5258,11/23/2018,00:00,2631600,2648200,2631000,2632500,37268417,2595320.0
|
|
5259,11/26/2018,00:00,2658000,2675500,2653400,2675000,67846819,2645770.0
|
|
5260,11/27/2018,00:00,2663400,2684000,2656600,2684000,68394857,2689700.0
|
|
5261,11/28/2018,00:00,2696100,2745800,2685400,2745800,113271909,2750310.0
|
|
5262,11/29/2018,00:00,2737100,2755500,2724400,2739800,70520259,2781040.0
|
|
5263,11/30/2018,00:00,2738100,2762800,2734500,2756500,79834477,2785860.0
|
|
5264,12/03/2018,00:00,2803800,2804000,2775100,2793000,87120547,2812430.0
|
|
5265,12/04/2018,00:00,2783400,2788400,2699000,2702500,156127119,2737500.0
|
|
5266,12/06/2018,00:00,2659700,2699600,2624400,2698400,183371757,2697000.0
|
|
5267,12/07/2018,00:00,2694500,2712200,2626400,2635700,141538111,2616360.0
|
|
5268,12/10/2018,00:00,2633700,2651600,2586200,2640700,144445674,2582640.0
|
|
5269,12/11/2018,00:00,2676200,2678600,2624800,2641300,113002276,2609690.0
|
|
5270,12/12/2018,00:00,2674500,2689500,2653800,2654600,86056529,2629540.0
|
|
5271,12/13/2018,00:00,2664500,2674900,2641200,2653700,86351666,2660170.0
|
|
5272,12/14/2018,00:00,2629200,2640300,2598500,2604700,104539987,2621120.0
|
|
5273,12/17/2018,00:00,2593900,2606500,2535300,2553600,147122082,2553990.0
|
|
5274,12/18/2018,00:00,2571900,2579400,2533500,2550800,119888002,2511170.0
|
|
5275,12/19/2018,00:00,2551800,2593900,2493500,2512600,197525731,2474250.0
|
|
5276,12/20/2018,00:00,2497800,2516200,2446600,2471700,223400311,2446580.0
|
|
5277,12/21/2018,00:00,2467500,2496900,2399900,2407000,213445004,2387450.0
|
|
5278,12/24/2018,00:00,2390000,2402900,2343400,2343400,126345859,2300980.0
|
|
5279,12/26/2018,00:00,2359000,2461800,2337600,2461800,194254142,2370330.0
|
|
5280,12/27/2018,00:00,2425700,2481800,2389600,2480700,162914215,2454760.0
|
|
5281,12/28/2018,00:00,2497300,2513200,2464500,2477500,137837623,2517570.0
|
|
5282,12/31/2018,00:00,2495000,2501600,2474800,2499200,109065742,2550710.0
|
|
5283,01/02/2019,00:00,2460600,2512100,2459600,2501800,113049958,2513750.0
|
|
5284,01/03/2019,00:00,2483000,2485700,2436700,2442100,120229906,2464390.0
|
|
5285,01/04/2019,00:00,2475900,2531100,2471700,2523900,127632690,2499610.0
|
|
5286,01/07/2019,00:00,2527600,2559300,2517000,2543800,92782393,2535550.0
|
|
5287,01/08/2019,00:00,2568600,2573100,2540100,2567700,91402346,2585910.0
|
|
5288,01/09/2019,00:00,2575600,2589100,2562000,2579700,81042188,2627140.0
|
|
5289,01/10/2019,00:00,2563100,2591500,2555200,2588800,89194945,2610490.0
|
|
5290,01/11/2019,00:00,2576500,2589800,2570300,2589800,63179848,2607890.0
|
|
5291,01/14/2019,00:00,2568700,2583000,2564100,2574000,55596057,2586810.0
|
|
5292,01/15/2019,00:00,2578200,2607000,2578200,2603500,75236655,2597000.0
|
|
5293,01/16/2019,00:00,2608200,2619600,2606000,2609800,64108161,2609890.0
|
|
5294,01/17/2019,00:00,2600000,2639200,2599700,2629600,81545544,2635960.0
|
|
5295,01/18/2019,00:00,2650000,2669700,2641100,2664600,107074964,2678490.0
|
|
5296,01/22/2019,00:00,2647700,2650400,2610600,2628600,94951142,2658720.0
|
|
5297,01/23/2019,00:00,2640000,2647600,2606600,2634100,78007199,2647620.0
|
|
5298,01/24/2019,00:00,2632100,2641900,2620900,2635500,52302743,2632870.0
|
|
5299,01/25/2019,00:00,2656200,2667000,2651100,2657800,82960927,2642110.0
|
|
5300,01/28/2019,00:00,2633800,2638300,2618000,2637600,78330632,2651230.0
|
|
5301,01/29/2019,00:00,2639300,2645500,2624800,2634100,57549403,2640450.0
|
|
5302,01/30/2019,00:00,2650900,2685200,2642500,2675800,83541451,2665230.0
|
|
5303,01/31/2019,00:00,2675000,2703900,2672700,2699300,80400276,2697280.0
|
|
5304,02/01/2019,00:00,2701300,2712000,2691900,2700600,72038042,2726840.0
|
|
5305,02/04/2019,00:00,2701400,2720200,2693600,2719600,52322390,2744620.0
|
|
5306,02/05/2019,00:00,2724700,2734400,2718900,2731000,66377266,2744470.0
|
|
5307,02/06/2019,00:00,2728000,2733400,2719200,2727400,48360155,2741560.0
|
|
5308,02/07/2019,00:00,2709300,2715400,2683000,2701400,87046957,2718820.0
|
|
5309,02/08/2019,00:00,2687200,2705100,2678300,2704700,66123754,2699000.0
|
|
5310,02/11/2019,00:00,2711700,2714900,2700400,2706200,59745218,2692450.0
|
|
5311,02/12/2019,00:00,2724300,2745200,2723400,2741000,63150422,2725740.0
|
|
5312,02/13/2019,00:00,2750600,2759300,2745600,2749900,58128429,2760630.0
|
|
5313,02/14/2019,00:00,2737700,2756400,2728700,2743800,75153118,2765690.0
|
|
5314,02/15/2019,00:00,2763800,2774000,2761300,2773700,79085885,2784260.0
|
|
5315,02/19/2019,00:00,2765200,2785800,2764700,2778500,52093038,2787020.0
|
|
5316,02/20/2019,00:00,2778500,2789200,2772500,2784100,67228767,2796930.0
|
|
5317,02/21/2019,00:00,2777500,2781000,2763500,2774200,54799005,2792220.0
|
|
5318,02/22/2019,00:00,2781500,2793500,2778200,2791400,69886502,2789710.0
|
|
5319,02/25/2019,00:00,2806900,2813100,2794300,2795200,63299670,2796890.0
|
|
5320,02/26/2019,00:00,2791300,2802900,2789000,2793200,51868143,2799380.0
|
|
5321,02/27/2019,00:00,2785300,2795900,2774800,2792000,51380666,2800420.0
|
|
5322,02/28/2019,00:00,2789700,2794500,2783200,2786800,55290567,2788000.0
|
|
5323,03/01/2019,00:00,2804400,2808700,2788200,2804200,66469737,2797760.0
|
|
5324,03/04/2019,00:00,2816500,2818700,2768400,2794000,92363298,2798180.0
|
|
5325,03/05/2019,00:00,2795500,2797600,2784100,2790200,50799626,2794520.0
|
|
5326,03/06/2019,00:00,2791600,2791600,2769700,2773300,65186339,2777400.0
|
|
5327,03/07/2019,00:00,2768400,2769700,2740700,2750100,87135188,2743690.0
|
|
5328,03/08/2019,00:00,2729200,2746500,2724300,2744600,75928240,2728770.0
|
|
5329,03/11/2019,00:00,2752400,2786200,2752300,2784400,55683813,2756430.0
|
|
5330,03/12/2019,00:00,2790900,2800700,2788500,2794900,67070688,2792710.0
|
|
5331,03/13/2019,00:00,2804900,2823600,2803000,2813400,67192638,2830550.0
|
|
5332,03/14/2019,00:00,2813300,2818400,2806700,2811600,58035218,2838680.0
|
|
5333,03/15/2019,00:00,2805600,2822000,2803400,2813100,70500698,2825710.0
|
|
5334,03/18/2019,00:00,2815300,2826500,2813000,2823300,53932917,2828210.0
|
|
5335,03/19/2019,00:00,2834900,2843600,2814200,2824000,75871459,2826950.0
|
|
5336,03/20/2019,00:00,2821600,2835000,2803200,2815500,76226168,2823110.0
|
|
5337,03/21/2019,00:00,2806300,2851800,2806000,2847300,71740185,2842820.0
|
|
5338,03/22/2019,00:00,2832200,2838000,2791800,2792500,112328040,2809030.0
|
|
5339,03/25/2019,00:00,2788900,2801900,2776400,2790400,76291897,2786880.0
|
|
5340,03/26/2019,00:00,2809700,2821800,2795700,2811200,59544156,2791730.0
|
|
5341,03/27/2019,00:00,2811300,2817500,2779300,2796500,66485128,2782710.0
|
|
5342,03/28/2019,00:00,2803600,2812100,2790700,2807100,51663386,2810130.0
|
|
5343,03/29/2019,00:00,2824100,2828400,2811400,2824800,62399538,2825410.0
|
|
5344,04/01/2019,00:00,2847000,2861600,2844100,2858300,63982897,2856330.0
|
|
5345,04/02/2019,00:00,2860400,2862300,2851000,2859700,37196324,2882560.0
|
|
5346,04/03/2019,00:00,2873300,2877500,2857500,2864200,58863047,2887550.0
|
|
5347,04/04/2019,00:00,2868000,2874600,2860100,2871800,46049322,2885730.0
|
|
5348,04/05/2019,00:00,2879500,2886300,2876000,2885700,52350041,2888010.0
|
|
5349,04/08/2019,00:00,2881000,2889000,2873700,2887900,43533191,2897230.0
|
|
5350,04/09/2019,00:00,2877200,2880800,2867000,2873100,58219574,2886710.0
|
|
5351,04/10/2019,00:00,2877700,2883800,2873200,2882900,45338210,2883160.0
|
|
5352,04/11/2019,00:00,2888400,2888400,2875800,2882100,50745623,2878680.0
|
|
5353,04/12/2019,00:00,2900100,2904700,2892600,2901600,54347951,2896440.0
|
|
5354,04/15/2019,00:00,2902700,2903500,2890800,2899700,40803641,2909450.0
|
|
5355,04/16/2019,00:00,2909600,2910100,2895000,2901600,47250452,2910080.0
|
|
5356,04/17/2019,00:00,2914100,2914200,2889900,2894500,46905428,2903340.0
|
|
5357,04/18/2019,00:00,2901200,2903200,2886600,2900200,57128888,2897120.0
|
|
5358,04/22/2019,00:00,2891700,2904400,2890700,2902700,34371097,2901120.0
|
|
5359,04/23/2019,00:00,2906800,2931300,2904200,2928800,48067844,2924340.0
|
|
5360,04/24/2019,00:00,2927600,2931500,2920800,2922300,39141617,2934960.0
|
|
5361,04/25/2019,00:00,2921200,2927800,2907300,2920500,47913789,2932960.0
|
|
5362,04/26/2019,00:00,2921200,2934900,2912500,2934100,40182622,2938030.0
|
|
5363,04/29/2019,00:00,2935300,2944500,2934100,2938700,54400805,2938360.0
|
|
5364,04/30/2019,00:00,2935200,2943400,2919200,2940200,65799876,2947360.0
|
|
5365,05/01/2019,00:00,2947600,2949500,2918000,2918100,60258030,2930710.0
|
|
5366,05/02/2019,00:00,2916800,2927000,2895500,2911800,60849168,2909020.0
|
|
5367,05/03/2019,00:00,2928000,2943400,2925700,2940300,46544275,2922260.0
|
|
5368,05/06/2019,00:00,2892400,2933100,2889300,2928200,87572687,2927180.0
|
|
5369,05/07/2019,00:00,2901500,2908100,2858200,2879300,122126119,2897180.0
|
|
5370,05/08/2019,00:00,2875600,2894300,2868800,2875300,76825136,2866780.0
|
|
5371,05/09/2019,00:00,2852000,2873300,2833100,2866600,92353972,2837850.0
|
|
5372,05/10/2019,00:00,2856400,2889400,2823000,2881000,98319928,2853950.0
|
|
5373,05/13/2019,00:00,2823900,2834900,2799300,2808600,109539319,2821450.0
|
|
5374,05/14/2019,00:00,2820100,2851000,2818500,2834000,71206743,2810920.0
|
|
5375,05/15/2019,00:00,2816000,2857600,2813600,2850600,63998271,2824460.0
|
|
5376,05/16/2019,00:00,2858300,2892100,2857700,2877000,64428827,2860440.0
|
|
5377,05/17/2019,00:00,2851300,2886000,2851300,2858400,83049965,2888500.0
|
|
5378,05/20/2019,00:00,2840600,2854300,2831200,2839500,54207516,2857540.0
|
|
5379,05/21/2019,00:00,2858300,2869300,2855500,2865100,42481385,2855570.0
|
|
5380,05/22/2019,00:00,2854300,2866700,2851000,2856300,44484176,2848850.0
|
|
5381,05/23/2019,00:00,2831600,2832100,2805800,2821400,84366849,2830980.0
|
|
5382,05/24/2019,00:00,2837500,2841900,2820900,2827800,47298776,2821890.0
|
|
5383,05/28/2019,00:00,2830100,2841400,2801500,2801500,60527933,2787710.0
|
|
5384,05/29/2019,00:00,2789100,2793500,2767200,2782700,92901721,2767810.0
|
|
5385,05/30/2019,00:00,2790800,2800400,2778100,2790300,55710278,2772550.0
|
|
5386,05/31/2019,00:00,2762000,2771200,2752500,2752700,72088865,2742580.0
|
|
5387,06/03/2019,00:00,2753000,2765500,2730900,2745700,87492324,2732100.0
|
|
5388,06/04/2019,00:00,2771100,2806800,2766200,2805300,68467401,2775520.0
|
|
5389,06/05/2019,00:00,2823400,2829900,2803200,2829600,62528891,2824080.0
|
|
5390,06/06/2019,00:00,2832900,2855500,2825700,2848000,59513845,2878610.0
|
|
5391,06/07/2019,00:00,2859500,2888500,2857500,2876500,64257228,2912310.0
|
|
5392,06/10/2019,00:00,2893500,2908200,2888800,2889700,54537978,2914530.0
|
|
5393,06/11/2019,00:00,2909500,2914000,2881900,2889000,48746820,2914710.0
|
|
5394,06/12/2019,00:00,2886400,2892600,2878200,2883900,40324747,2902710.0
|
|
5395,06/13/2019,00:00,2893700,2899800,2886200,2895800,43570266,2896820.0
|
|
5396,06/14/2019,00:00,2892700,2899200,2884100,2892600,44888094,2893980.0
|
|
5397,06/17/2019,00:00,2895300,2902200,2891800,2893700,35295998,2896430.0
|
|
5398,06/18/2019,00:00,2913800,2935600,2910000,2924000,77625000,2921430.0
|
|
5399,06/19/2019,00:00,2925300,2936500,2914900,2930600,70013693,2937640.0
|
|
5400,06/20/2019,00:00,2960200,2963100,2936100,2958600,86590076,2970570.0
|
|
5401,06/21/2019,00:00,2941400,2955100,2937600,2940000,67991002,2967540.0
|
|
5402,06/24/2019,00:00,2941800,2945800,2934700,2936400,38096535,2948180.0
|
|
5403,06/25/2019,00:00,2936700,2937300,2906400,2907600,71876031,2914180.0
|
|
5404,06/26/2019,00:00,2917800,2923100,2903500,2904700,44754247,2887400.0
|
|
5405,06/27/2019,00:00,2912900,2920600,2909300,2915000,34194112,2896230.0
|
|
5406,06/28/2019,00:00,2925700,2935500,2920200,2930000,48292420,2917120.0
|
|
5407,07/01/2019,00:00,2966800,2969100,2943300,2956600,62311396,2959770.0
|
|
5408,07/02/2019,00:00,2955900,2964900,2946900,2964300,54952846,2982360.0
|
|
5409,07/03/2019,00:00,2971900,2988200,2970200,2988000,31250129,3004870.0
|
|
5410,07/05/2019,00:00,2974600,2986400,2960200,2984600,41808407,3006880.0
|
|
5411,07/08/2019,00:00,2970100,2973500,2962300,2968200,38037047,2985390.0
|
|
5412,07/09/2019,00:00,2955100,2975200,2954800,2971900,35212296,2974020.0
|
|
5413,07/10/2019,00:00,2984000,2996600,2977900,2986100,49211837,2974810.0
|
|
5414,07/11/2019,00:00,2993400,2995800,2982000,2993100,46132132,2991250.0
|
|
5415,07/12/2019,00:00,2998600,3007300,2995100,3006500,35952915,3014500.0
|
|
5416,07/15/2019,00:00,3011200,3011300,3002200,3007500,28272073,3020500.0
|
|
5417,07/16/2019,00:00,3006400,3008800,2994400,2997100,35700618,3008980.0
|
|
5418,07/17/2019,00:00,2997700,2999300,2977400,2977400,35522550,2984080.0
|
|
5419,07/18/2019,00:00,2971800,2992400,2967000,2988300,46198657,2975410.0
|
|
5420,07/19/2019,00:00,3000100,3000700,2969700,2971700,63466815,2964280.0
|
|
5421,07/22/2019,00:00,2976100,2984900,2970500,2979000,36969602,2970130.0
|
|
5422,07/23/2019,00:00,2991500,3000300,2982300,3000300,40884695,2994290.0
|
|
5423,07/24/2019,00:00,2991600,3014400,2990900,3014400,39298979,3014980.0
|
|
5424,07/25/2019,00:00,3009700,3010000,2991200,3000000,47024731,3020680.0
|
|
5425,07/26/2019,00:00,3007700,3022300,3006200,3020100,36417399,3027330.0
|
|
5426,07/29/2019,00:00,3018500,3019300,3008500,3014600,33607291,3020170.0
|
|
5427,07/30/2019,00:00,2999000,3011700,2994900,3007200,39992583,3011320.0
|
|
5428,07/31/2019,00:00,3009800,3012000,2952000,2974300,93490663,2983950.0
|
|
5429,08/01/2019,00:00,2975600,3008700,2939600,2948400,129413425,2937810.0
|
|
5430,08/02/2019,00:00,2938600,2941200,2909000,2926200,98958651,2903460.0
|
|
5431,08/05/2019,00:00,2880700,2882000,2817300,2838200,153207444,2823030.0
|
|
5432,08/06/2019,00:00,2859300,2880300,2842800,2878000,101365146,2822180.0
|
|
5433,08/07/2019,00:00,2844000,2888200,2820600,2879700,111953123,2838420.0
|
|
5434,08/08/2019,00:00,2896200,2936200,2890200,2936200,72990577,2910110.0
|
|
5435,08/09/2019,00:00,2925900,2932400,2896500,2916200,80339390,2953920.0
|
|
5436,08/12/2019,00:00,2899000,2905600,2870200,2881000,56407758,2910970.0
|
|
5437,08/13/2019,00:00,2877800,2941500,2873600,2925500,84048259,2918640.0
|
|
5438,08/14/2019,00:00,2880500,2887400,2837600,2839000,117557987,2844050.0
|
|
5439,08/15/2019,00:00,2848900,2856300,2823900,2846500,83862040,2827220.0
|
|
5440,08/16/2019,00:00,2864900,2893300,2864400,2888500,68482425,2856900.0
|
|
5441,08/19/2019,00:00,2922300,2930800,2914400,2923300,48006246,2898090.0
|
|
5442,08/20/2019,00:00,2917800,2923600,2899500,2900900,44802403,2939820.0
|
|
5443,08/21/2019,00:00,2924700,2928600,2917200,2924500,43174047,2947260.0
|
|
5444,08/22/2019,00:00,2932400,2939300,2904000,2923600,46884642,2933580.0
|
|
5445,08/23/2019,00:00,2909500,2927600,2834700,2848500,120191247,2866090.0
|
|
5446,08/26/2019,00:00,2872400,2880000,2855800,2880000,59943714,2860160.0
|
|
5447,08/27/2019,00:00,2895500,2899500,2860400,2868700,61103929,2842500.0
|
|
5448,08/28/2019,00:00,2861000,2890600,2852500,2888900,53616521,2867180.0
|
|
5449,08/29/2019,00:00,2917700,2931600,2906200,2925800,50484863,2931430.0
|
|
5450,08/30/2019,00:00,2942100,2942400,2914300,2924500,53366859,2941410.0
|
|
5451,09/03/2019,00:00,2905600,2915800,2892800,2907400,56717313,2936960.0
|
|
5452,09/04/2019,00:00,2931500,2940600,2923100,2940400,41612831,2942780.0
|
|
5453,09/05/2019,00:00,2967800,2988200,2966500,2978200,73400759,2971470.0
|
|
5454,09/06/2019,00:00,2982100,2987500,2974200,2980500,42688556,3001040.0
|
|
5455,09/09/2019,00:00,2991500,2992300,2971600,2982000,46732221,3014490.0
|
|
5456,09/10/2019,00:00,2973300,2982000,2959700,2981300,52064073,2998160.0
|
|
5457,09/11/2019,00:00,2984900,3003300,2977500,3002500,56792958,2999720.0
|
|
5458,09/12/2019,00:00,3012400,3024400,3004100,3012900,67811540,3017430.0
|
|
5459,09/13/2019,00:00,3017800,3021700,3006800,3010900,54558955,3024740.0
|
|
5460,09/16/2019,00:00,2998000,3006400,2994500,3001600,49705444,3016540.0
|
|
5461,09/17/2019,00:00,2999100,3010200,2997700,3009200,36323494,3008050.0
|
|
5462,09/18/2019,00:00,3004700,3012200,2982500,3011000,69120166,3007470.0
|
|
5463,09/19/2019,00:00,3015000,3026300,3007200,3010800,69121065,3011460.0
|
|
5464,09/20/2019,00:00,3003400,3006700,2974100,2982800,76469577,2992280.0
|
|
5465,09/23/2019,00:00,2975700,2990000,2972800,2982100,34996734,2974460.0
|
|
5466,09/24/2019,00:00,2994100,2998400,2948200,2958700,86035930,2949090.0
|
|
5467,09/25/2019,00:00,2959400,2981000,2943300,2976200,59649873,2954130.0
|
|
5468,09/26/2019,00:00,2976200,2978600,2954500,2970000,50218277,2964510.0
|
|
5469,09/27/2019,00:00,2978700,2979400,2936900,2954000,69755359,2954730.0
|
|
5470,09/30/2019,00:00,2959800,2975500,2959200,2967700,43647624,2964060.0
|
|
5471,10/01/2019,00:00,2976700,2984500,2930000,2932400,82358360,2933090.0
|
|
5472,10/02/2019,00:00,2914900,2915100,2866400,2880600,112701810,2880820.0
|
|
5473,10/03/2019,00:00,2878100,2904200,2848200,2904200,80754022,2871770.0
|
|
5474,10/04/2019,00:00,2912100,2946300,2910800,2943500,51702655,2902700.0
|
|
5475,10/07/2019,00:00,2935000,2952600,2927700,2930800,53449478,2936210.0
|
|
5476,10/08/2019,00:00,2910300,2918500,2884900,2885300,84728916,2919680.0
|
|
5477,10/09/2019,00:00,2907800,2923000,2900600,2912700,53598153,2902940.0
|
|
5478,10/10/2019,00:00,2911400,2942100,2910000,2932400,51438836,2908850.0
|
|
5479,10/11/2019,00:00,2962800,2987200,2961500,2962800,84666635,2958130.0
|
|
5480,10/14/2019,00:00,2959300,2966700,2955800,2959500,33597139,2990090.0
|
|
5481,10/15/2019,00:00,2970500,2997000,2969700,2988800,42092291,3005030.0
|
|
5482,10/16/2019,00:00,2984000,2991600,2979200,2984000,44244959,3004260.0
|
|
5483,10/17/2019,00:00,2997000,3002400,2985200,2992800,42407689,3002930.0
|
|
5484,10/18/2019,00:00,2987100,2994000,2970000,2979700,52953828,2994280.0
|
|
5485,10/21/2019,00:00,2994800,3002100,2989400,2999900,32012712,2994410.0
|
|
5486,10/22/2019,00:00,3006300,3009000,2989200,2990100,45261515,2995090.0
|
|
5487,10/23/2019,00:00,2987400,2999400,2985000,2998800,29921722,2998980.0
|
|
5488,10/24/2019,00:00,3008800,3010700,2994700,3003700,32530924,3008510.0
|
|
5489,10/25/2019,00:00,2997400,3021900,2996900,3016000,39239172,3015440.0
|
|
5490,10/28/2019,00:00,3029100,3038500,3029100,3033000,36575627,3039220.0
|
|
5491,10/29/2019,00:00,3030300,3042200,3028600,3032100,41162448,3045490.0
|
|
5492,10/30/2019,00:00,3034200,3045500,3019900,3041400,42953304,3052690.0
|
|
5493,10/31/2019,00:00,3041100,3041300,3017400,3033300,58711304,3044060.0
|
|
5494,11/01/2019,00:00,3049200,3061900,3047500,3061400,60530013,3057640.0
|
|
5495,11/04/2019,00:00,3078700,3080000,3069600,3073700,53557993,3079340.0
|
|
5496,11/05/2019,00:00,3075800,3079100,3067100,3070300,38622636,3085480.0
|
|
5497,11/06/2019,00:00,3070600,3074000,3060700,3071000,39751180,3087230.0
|
|
5498,11/07/2019,00:00,3086000,3094500,3076600,3081800,49868008,3083070.0
|
|
5499,11/08/2019,00:00,3078200,3089700,3070400,3089400,40602769,3090110.0
|
|
5500,11/11/2019,00:00,3074300,3085400,3072700,3083500,29661437,3092640.0
|
|
5501,11/12/2019,00:00,3087500,3099900,3081500,3090000,42687583,3095050.0
|
|
5502,11/13/2019,00:00,3079000,3095400,3076700,3091000,48941059,3092840.0
|
|
5503,11/14/2019,00:00,3087700,3096400,3080900,3095500,45780378,3095790.0
|
|
5504,11/15/2019,00:00,3109800,3118300,3102600,3117900,48879480,3117870.0
|
|
5505,11/18/2019,00:00,3115200,3122800,3110300,3120200,43348280,3129110.0
|
|
5506,11/19/2019,00:00,3126800,3126900,3112200,3119300,61908885,3133170.0
|
|
5507,11/20/2019,00:00,3113000,3118200,3090700,3107700,67573622,3119860.0
|
|
5508,11/21/2019,00:00,3108500,3110100,3093900,3102700,45099359,3100690.0
|
|
5509,11/22/2019,00:00,3110600,3112300,3098500,3109600,35054695,3100560.0
|
|
5510,11/25/2019,00:00,3119900,3133700,3119800,3133700,40447004,3123810.0
|
|
5511,11/26/2019,00:00,3134200,3142800,3130600,3140800,33060315,3148060.0
|
|
5512,11/27/2019,00:00,3146700,3154800,3143700,3154800,39384378,3168940.0
|
|
5513,11/29/2019,00:00,3148900,3151300,3140600,3143100,26816024,3162830.0
|
|
5514,12/02/2019,00:00,3146300,3146600,3111800,3116400,66926781,3128070.0
|
|
5515,12/03/2019,00:00,3086400,3096400,3071300,3095500,66499178,3091420.0
|
|
5516,12/04/2019,00:00,3106300,3121100,3103200,3114600,39502096,3086480.0
|
|
5517,12/05/2019,00:00,3122200,3122400,3105900,3120200,36852740,3103680.0
|
|
5518,12/06/2019,00:00,3141400,3153100,3141000,3148700,41180679,3145870.0
|
|
5519,12/09/2019,00:00,3144100,3151800,3138000,3138800,30852815,3159770.0
|
|
5520,12/10/2019,00:00,3138000,3145400,3128100,3135300,43286945,3149520.0
|
|
5521,12/11/2019,00:00,3140500,3147000,3136000,3144200,45117507,3147820.0
|
|
5522,12/12/2019,00:00,3144500,3179900,3141700,3171300,84790876,3162840.0
|
|
5523,12/13/2019,00:00,3168800,3186600,3160300,3173200,69090591,3184000.0
|
|
5524,12/16/2019,00:00,3191800,3201500,3191800,3195000,66586561,3208320.0
|
|
5525,12/17/2019,00:00,3199800,3202400,3194800,3195700,47875424,3213890.0
|
|
5526,12/18/2019,00:00,3200000,3202500,3195300,3195900,42877236,3207730.0
|
|
5527,12/19/2019,00:00,3197800,3209800,3197600,3209000,66460035,3215510.0
|
|
5528,12/20/2019,00:00,3205400,3214500,3204000,3207300,121837660,3211950.0
|
|
5529,12/23/2019,00:00,3216300,3216500,3210700,3212200,40678424,3217340.0
|
|
5530,12/24/2019,00:00,3214300,3215200,3209000,3212300,16196485,3218140.0
|
|
5531,12/26/2019,00:00,3216900,3229400,3216400,3229400,27791943,3227780.0
|
|
5532,12/27/2019,00:00,3237700,3238000,3222900,3228600,36687383,3235900.0
|
|
5533,12/30/2019,00:00,3229400,3231000,3205500,3210800,43131761,3222710.0
|
|
5534,12/31/2019,00:00,3205000,3221250,3201500,3218600,39932115,3218140.0
|
|
5535,01/02/2020,00:00,3235800,3248700,3225350,3248700,48912531,3235800.0
|
|
5536,01/03/2020,00:00,3211900,3236400,3211100,3224100,60780998,3234830.0
|
|
5537,01/06/2020,00:00,3204400,3237300,3203600,3236400,43759922,3244730.0
|
|
5538,01/07/2020,00:00,3230200,3235350,3222400,3227300,35212108,3232550.0
|
|
5539,01/08/2020,00:00,3229900,3257800,3226800,3244500,57728195,3234640.0
|
|
5540,01/09/2020,00:00,3262000,3267300,3255200,3266500,44095946,3267630.0
|
|
5541,01/10/2020,00:00,3273600,3274600,3252050,3257100,45653071,3270540.0
|
|
5542,01/13/2020,00:00,3264000,3279600,3259200,3279500,40497334,3290080.0
|
|
5543,01/14/2020,00:00,3274800,3286200,3268500,3274500,55569570,3286320.0
|
|
5544,01/15/2020,00:00,3273400,3290200,3272600,3281900,59764758,3286360.0
|
|
5545,01/16/2020,00:00,3296700,3309200,3294500,3309200,44147974,3312420.0
|
|
5546,01/17/2020,00:00,3317200,3321800,3310700,3319500,74196426,3327330.0
|
|
5547,01/21/2020,00:00,3309200,3321800,3308200,3313000,64018769,3334000.0
|
|
5548,01/22/2020,00:00,3322600,3329500,3311700,3313400,43894937,3327440.0
|
|
5549,01/23/2020,00:00,3306000,3319200,3294100,3317200,42424449,3317430.0
|
|
5550,01/24/2020,00:00,3324600,3325300,3273600,3287700,76182796,3292340.0
|
|
5551,01/27/2020,00:00,3230500,3251200,3226800,3235000,70764386,3238750.0
|
|
5552,01/28/2020,00:00,3250600,3278500,3245500,3268900,56570669,3233080.0
|
|
5553,01/29/2020,00:00,3284000,3286200,3264000,3266200,44285050,3238760.0
|
|
5554,01/30/2020,00:00,3243700,3279000,3235400,3276800,69267283,3269740.0
|
|
5555,01/31/2020,00:00,3269700,3271700,3207400,3217300,97365490,3244590.0
|
|
5556,02/03/2020,00:00,3233500,3261500,3232200,3241200,60751881,3222790.0
|
|
5557,02/04/2020,00:00,3280700,3300100,3277350,3290600,54266275,3262380.0
|
|
5558,02/05/2020,00:00,3322900,3330800,3306800,3328600,53887796,3323970.0
|
|
5559,02/06/2020,00:00,3339800,3341900,3328050,3339800,43537036,3383220.0
|
|
5560,02/07/2020,00:00,3328100,3336200,3316000,3322000,54243541,3367680.0
|
|
5561,02/10/2020,00:00,3311900,3347200,3311900,3346800,35723822,3357300.0
|
|
5562,02/11/2020,00:00,3361600,3370200,3347500,3352600,49571204,3354460.0
|
|
5563,02/12/2020,00:00,3368600,3376500,3364300,3374200,35993342,3376900.0
|
|
5564,02/13/2020,00:00,3359200,3381200,3355700,3370600,47811785,3390620.0
|
|
5565,02/14/2020,00:00,3374800,3377200,3362000,3376000,51819302,3386960.0
|
|
5566,02/18/2020,00:00,3365200,3371700,3352100,3367300,49435726,3377500.0
|
|
5567,02/19/2020,00:00,3378100,3390650,3374800,3383400,36863549,3378830.0
|
|
5568,02/20/2020,00:00,3377700,3386350,3336900,3369500,68702515,3374920.0
|
|
5569,02/21/2020,00:00,3354100,3358100,3325800,3334800,94782814,3342140.0
|
|
5570,02/24/2020,00:00,3231700,3258400,3212400,3224200,137060852,3235400.0
|
|
5571,02/25/2020,00:00,3239600,3246100,3116900,3126500,197728104,3089950.0
|
|
5572,02/26/2020,00:00,3141900,3181100,3107000,3115000,173407681,3018810.0
|
|
5573,02/27/2020,00:00,3054500,3096400,2975100,2975100,253785330,2906540.0
|
|
5574,02/28/2020,00:00,2886200,2962600,2855400,2962600,346777226,2878300.0
|
|
5575,03/02/2020,00:00,2980000,3091500,2944600,3090900,207524129,2986940.0
|
|
5576,03/03/2020,00:00,3095500,3138000,2975700,3002400,276438674,2996380.0
|
|
5577,03/04/2020,00:00,3061100,3131000,3033300,3128600,150015051,3135960.0
|
|
5578,03/05/2020,00:00,3049500,3084700,3000200,3024600,162185198,3090330.0
|
|
5579,03/06/2020,00:00,2930800,2987800,2902400,2974600,201271746,2981100.0
|
|
5580,03/09/2020,00:00,2756000,2841400,2734600,2742300,280056192,2772240.0
|
|
5581,03/10/2020,00:00,2847600,2885200,2735000,2884200,248563890,2719530.0
|
|
5582,03/11/2020,00:00,2807300,2819100,2708900,2743600,232891616,2678140.0
|
|
5583,03/12/2020,00:00,2560500,2666400,2477200,2481100,347822422,2469450.0
|
|
5584,03/13/2020,00:00,2633400,2710600,2495800,2693200,287485966,2558490.0
|
|
5585,03/16/2020,00:00,2407800,2569000,2373700,2398500,266357640,2333580.0
|
|
5586,03/17/2020,00:00,2450400,2559900,2370800,2528000,235335708,2414740.0
|
|
5587,03/18/2020,00:00,2362500,2460300,2280800,2400000,300967068,2401940.0
|
|
5588,03/19/2020,00:00,2392600,2473800,2322500,2405100,263646203,2312550.0
|
|
5589,03/20/2020,00:00,2425900,2444600,2286200,2288000,304651791,2300750.0
|
|
5590,03/23/2020,00:00,2280000,2293900,2182700,2229500,281816983,2157420.0
|
|
5591,03/24/2020,00:00,2349900,2441000,2338000,2431500,214693586,2317040.0
|
|
5592,03/25/2020,00:00,2450000,2563500,2397600,2467900,278538590,2445130.0
|
|
5593,03/26/2020,00:00,2492600,2628000,2490500,2612000,224153673,2671700.0
|
|
5594,03/27/2020,00:00,2532200,2608000,2510500,2534200,193638954,2691990.0
|
|
5595,03/30/2020,00:00,2556800,2623900,2535300,2616500,141153243,2663310.0
|
|
5596,03/31/2020,00:00,2607000,2633300,2562200,2577500,165876305,2628730.0
|
|
5597,04/01/2020,00:00,2479500,2514400,2439000,2461500,171513817,2483030.0
|
|
5598,04/02/2020,00:00,2452000,2526700,2446000,2518300,158102646,2485560.0
|
|
5599,04/03/2020,00:00,2508100,2533100,2452300,2481900,121365280,2432620.0
|
|
5600,04/06/2020,00:00,2580500,2669700,2567250,2648600,161181089,2586340.0
|
|
5601,04/07/2020,00:00,2743000,2750000,2648900,2651300,180252896,2705290.0
|
|
5602,04/08/2020,00:00,2680500,2760000,2655600,2740300,138883582,2792100.0
|
|
5603,04/09/2020,00:00,2778100,2812000,2754800,2782000,163674342,2868390.0
|
|
5604,04/13/2020,00:00,2771500,2774100,2714100,2756600,105066645,2819770.0
|
|
5605,04/14/2020,00:00,2810800,2847500,2799100,2837900,123049134,2870470.0
|
|
5606,04/15/2020,00:00,2775200,2795800,2754600,2777600,109527503,2818030.0
|
|
5607,04/16/2020,00:00,2790500,2800300,2757600,2791000,111598189,2800720.0
|
|
5608,04/17/2020,00:00,2854100,2873000,2824000,2866400,129983603,2857710.0
|
|
5609,04/20/2020,00:00,2826000,2862900,2813600,2815900,89823671,2831200.0
|
|
5610,04/21/2020,00:00,2764800,2780400,2720400,2730400,115363846,2775410.0
|
|
5611,04/22/2020,00:00,2783800,2810000,2769100,2791000,82718312,2758140.0
|
|
5612,04/23/2020,00:00,2804600,2839300,2787510,2790800,97600252,2746070.0
|
|
5613,04/24/2020,00:00,2806900,2836900,2785000,2829700,73686003,2817960.0
|
|
5614,04/27/2020,00:00,2850200,2882700,2846200,2870500,68934756,2898150.0
|
|
5615,04/28/2020,00:00,2910000,2914000,2854050,2857300,97598619,2891550.0
|
|
5616,04/29/2020,00:00,2915900,2948700,2904100,2932100,104012097,2949140.0
|
|
5617,04/30/2020,00:00,2916900,2922300,2885900,2904800,104971069,2942420.0
|
|
5618,05/01/2020,00:00,2851600,2860400,2815300,2827900,112895959,2867210.0
|
|
5619,05/04/2020,00:00,2804600,2839000,2791600,2835700,70791051,2827340.0
|
|
5620,05/05/2020,00:00,2866600,2892500,2857500,2861900,72761195,2809630.0
|
|
5621,05/06/2020,00:00,2880100,2884600,2841500,2842500,65961054,2827380.0
|
|
5622,05/07/2020,00:00,2877900,2897800,2871500,2876800,69442289,2880340.0
|
|
5623,05/08/2020,00:00,2910500,2928500,2898700,2924400,62554633,2925950.0
|
|
5624,05/11/2020,00:00,2903700,2940000,2898800,2925000,62733856,2948550.0
|
|
5625,05/12/2020,00:00,2937500,2942200,2865500,2866700,82244098,2916060.0
|
|
5626,05/13/2020,00:00,2859500,2871900,2789650,2816000,126198350,2827990.0
|
|
5627,05/14/2020,00:00,2788400,2851000,2763800,2849700,110802691,2798840.0
|
|
5628,05/15/2020,00:00,2823200,2863300,2813400,2862800,91973272,2821620.0
|
|
5629,05/18/2020,00:00,2930900,2966750,2927000,2950000,101361961,2933060.0
|
|
5630,05/19/2020,00:00,2944100,2962050,2919700,2919700,79323689,2971950.0
|
|
5631,05/20/2020,00:00,2958300,2978700,2955800,2969300,68822340,2999130.0
|
|
5632,05/21/2020,00:00,2968000,2976700,2936900,2948800,70251827,2987510.0
|
|
5633,05/22/2020,00:00,2945600,2956300,2932300,2954400,54086999,2959810.0
|
|
5634,05/26/2020,00:00,3019600,3021900,2987000,2990800,80856468,2994790.0
|
|
5635,05/27/2020,00:00,3021400,3035700,2968700,3035300,92634618,3031920.0
|
|
5636,05/28/2020,00:00,3046900,3068300,3022600,3029700,80738978,3064610.0
|
|
5637,05/29/2020,00:00,3024600,3049600,2994700,3043200,102897180,3075630.0
|
|
5638,06/01/2020,00:00,3036300,3062050,3030600,3055500,47464891,3072090.0
|
|
5639,06/02/2020,00:00,3065200,3081300,3051000,3080800,67599676,3083940.0
|
|
5640,06/03/2020,00:00,3102600,3132100,3099400,3121800,79682933,3132740.0
|
|
5641,06/04/2020,00:00,3111200,3130000,3090800,3113600,68818172,3145110.0
|
|
5642,06/05/2020,00:00,3174100,3212750,3171700,3193400,123509914,3205600.0
|
|
5643,06/08/2020,00:00,3203000,3234100,3196300,3232000,65325209,3260520.0
|
|
5644,06/09/2020,00:00,3202600,3223650,3193600,3207900,68019755,3260920.0
|
|
5645,06/10/2020,00:00,3214000,3223900,3182300,3190000,84532800,3237570.0
|
|
5646,06/11/2020,00:00,3113100,3121400,3000100,3006100,183916982,3040900.0
|
|
5647,06/12/2020,00:00,3083200,3090800,2986000,3042100,170715746,2961140.0
|
|
5648,06/15/2020,00:00,2980100,3082800,2967400,3070500,125276263,2976510.0
|
|
5649,06/16/2020,00:00,3155600,3156400,3076800,3129600,122098812,3070740.0
|
|
5650,06/17/2020,00:00,3140400,3143890,3108600,3116600,74761010,3165530.0
|
|
5651,06/18/2020,00:00,3099800,3123000,3095200,3117800,65220566,3154570.0
|
|
5652,06/19/2020,00:00,3141000,3143800,3065300,3086400,114303869,3110180.0
|
|
5653,06/22/2020,00:00,3079500,3110500,3067500,3106200,64819717,3088220.0
|
|
5654,06/23/2020,00:00,3135000,3145000,3116200,3120500,60336017,3108360.0
|
|
5655,06/24/2020,00:00,3098400,3105000,3021100,3040900,116094751,3058450.0
|
|
5656,06/25/2020,00:00,3034700,3076400,3012800,3073500,81346026,3058170.0
|
|
5657,06/26/2020,00:00,3061700,3063800,2994200,3000500,110191083,2990800.0
|
|
5658,06/29/2020,00:00,3014200,3044600,2989300,3044600,68919256,2998340.0
|
|
5659,06/30/2020,00:00,3040100,3102000,3038300,3083600,87954973,3065570.0
|
|
5660,07/01/2020,00:00,3095700,3118900,3090700,3105200,62334610,3105430.0
|
|
5661,07/02/2020,00:00,3142400,3157000,3115100,3122300,59836713,3162500.0
|
|
5662,07/06/2020,00:00,3163800,3176800,3155600,3170500,52435296,3192390.0
|
|
5663,07/07/2020,00:00,3153800,3175200,3133700,3137800,72195898,3175990.0
|
|
5664,07/08/2020,00:00,3145900,3163000,3127000,3161800,49246242,3178130.0
|
|
5665,07/09/2020,00:00,3168500,3171000,3106800,3143800,75016501,3157530.0
|
|
5666,07/10/2020,00:00,3142600,3178700,3127610,3175900,50767516,3163000.0
|
|
5667,07/13/2020,00:00,3200600,3227100,3141400,3148400,88782287,3164130.0
|
|
5668,07/14/2020,00:00,3132500,3197600,3120000,3189200,80603945,3181640.0
|
|
5669,07/15/2020,00:00,3224800,3230350,3192700,3218500,76618906,3223970.0
|
|
5670,07/16/2020,00:00,3197800,3212800,3190900,3207900,48326537,3228210.0
|
|
5671,07/17/2020,00:00,3218200,3225600,3197400,3217200,54472899,3243130.0
|
|
5672,07/20/2020,00:00,3214100,3251300,3206200,3243200,49745039,3247210.0
|
|
5673,07/21/2020,00:00,3264800,3269200,3239400,3250100,49755103,3256930.0
|
|
5674,07/22/2020,00:00,3246200,3272000,3245000,3268600,46779160,3283690.0
|
|
5675,07/23/2020,00:00,3264500,3272300,3214900,3229600,69166002,3256800.0
|
|
5676,07/24/2020,00:00,3209300,3219900,3192500,3208800,60592047,3213270.0
|
|
5677,07/27/2020,00:00,3216300,3234100,3207800,3232200,43728174,3209180.0
|
|
5678,07/28/2020,00:00,3224500,3236400,3208500,3211700,50744355,3196820.0
|
|
5679,07/29/2020,00:00,3221400,3257300,3220800,3251200,44530648,3240530.0
|
|
5680,07/30/2020,00:00,3219000,3244050,3196400,3239600,54373583,3252880.0
|
|
5681,07/31/2020,00:00,3260000,3266100,3213400,3265200,67655356,3268150.0
|
|
5682,08/03/2020,00:00,3283100,3296200,3277300,3287900,46717604,3301040.0
|
|
5683,08/04/2020,00:00,3278800,3300600,3278600,3300600,38139316,3313030.0
|
|
5684,08/05/2020,00:00,3314600,3323900,3311900,3321100,37235538,3342400.0
|
|
5685,08/06/2020,00:00,3315200,3344600,3311400,3343300,39913430,3360440.0
|
|
5686,08/07/2020,00:00,3332900,3348800,3323000,3345700,50273179,3367210.0
|
|
5687,08/10/2020,00:00,3350000,3357700,3329600,3355700,39093250,3373720.0
|
|
5688,08/11/2020,00:00,3368600,3375400,3320100,3328000,60840577,3346620.0
|
|
5689,08/12/2020,00:00,3354700,3382800,3354300,3374400,47937318,3362770.0
|
|
5690,08/13/2020,00:00,3365800,3382500,3358300,3368300,37594791,3373590.0
|
|
5691,08/14/2020,00:00,3364300,3374100,3356700,3368400,42748803,3378670.0
|
|
5692,08/17/2020,00:00,3379100,3383400,3374900,3379100,29645911,3392500.0
|
|
5693,08/18/2020,00:00,3383200,3391000,3366200,3386400,34414214,3385760.0
|
|
5694,08/19/2020,00:00,3391100,3396100,3366300,3372300,58910587,3382700.0
|
|
5695,08/20/2020,00:00,3353300,3387950,3352200,3382800,37450891,3384400.0
|
|
5696,08/21/2020,00:00,3378600,3397100,3375500,3394800,43998909,3391420.0
|
|
5697,08/24/2020,00:00,3421300,3430000,3410600,3429200,40778173,3425530.0
|
|
5698,08/25/2020,00:00,3435300,3442100,3422700,3441200,33649645,3459320.0
|
|
5699,08/26/2020,00:00,3447200,3478600,3441700,3475700,44752689,3494400.0
|
|
5700,08/27/2020,00:00,3485000,3499000,3465400,3483300,53042146,3511890.0
|
|
5701,08/28/2020,00:00,3494500,3507100,3481600,3505800,45300252,3525630.0
|
|
5702,08/31/2020,00:00,3503500,3512900,3491000,3493100,53787099,3519990.0
|
|
5703,09/01/2020,00:00,3502400,3526900,3492400,3526000,48071811,3529900.0
|
|
5704,09/02/2020,00:00,3546400,3587000,3534300,3577000,65239809,3579320.0
|
|
5705,09/03/2020,00:00,3558500,3563800,3426100,3453900,132142532,3505190.0
|
|
5706,09/04/2020,00:00,3460700,3478090,3348800,3425700,121071294,3433070.0
|
|
5707,09/08/2020,00:00,3367400,3380500,3328800,3332100,102804803,3301210.0
|
|
5708,09/09/2020,00:00,3375200,3424600,3366200,3397900,81687944,3293320.0
|
|
5709,09/10/2020,00:00,3417500,3425200,3328600,3338900,83084631,3312360.0
|
|
5710,09/11/2020,00:00,3357900,3369700,3310000,3340600,73834123,3318020.0
|
|
5711,09/14/2020,00:00,3375200,3403700,3369300,3384600,57267531,3373130.0
|
|
5712,09/15/2020,00:00,3411100,3420200,3390200,3401700,47255792,3388730.0
|
|
5713,09/16/2020,00:00,3415000,3430600,3385300,3388200,72445309,3418710.0
|
|
5714,09/17/2020,00:00,3335200,3376900,3330000,3358400,82845183,3386460.0
|
|
5715,09/18/2020,00:00,3353500,3354900,3279700,3306500,90698721,3308030.0
|
|
5716,09/21/2020,00:00,3257100,3270900,3217300,3269700,88383996,3241190.0
|
|
5717,09/22/2020,00:00,3285500,3309000,3258700,3303000,58131952,3247430.0
|
|
5718,09/23/2020,00:00,3309200,3312000,3221000,3226400,82043108,3212550.0
|
|
5719,09/24/2020,00:00,3212200,3267900,3198000,3235000,71764361,3212230.0
|
|
5720,09/25/2020,00:00,3225700,3295700,3216400,3287300,60520195,3254440.0
|
|
5721,09/28/2020,00:00,3332200,3349600,3321600,3341900,58415562,3320330.0
|
|
5722,09/29/2020,00:00,3340000,3347700,3316300,3323700,44028300,3373310.0
|
|
5723,09/30/2020,00:00,3331000,3382900,3328800,3348900,84868616,3386620.0
|
|
5724,10/01/2020,00:00,3376300,3387100,3350100,3370400,80342903,3386400.0
|
|
5725,10/02/2020,00:00,3317100,3359150,3311900,3338400,77980566,3356570.0
|
|
5726,10/05/2020,00:00,3360100,3399500,3360100,3397600,41167062,3396990.0
|
|
5727,10/06/2020,00:00,3398700,3421700,3343800,3349300,82966706,3369320.0
|
|
5728,10/07/2020,00:00,3381200,3416300,3380900,3407600,44075564,3398250.0
|
|
5729,10/08/2020,00:00,3428800,3438500,3418700,3437800,38281729,3448780.0
|
|
5730,10/09/2020,00:00,3455300,3473500,3448900,3468500,50708118,3481250.0
|
|
5731,10/12/2020,00:00,3495500,3540200,3490600,3524300,64619979,3560770.0
|
|
5732,10/13/2020,00:00,3523100,3523800,3491000,3501300,65629877,3550070.0
|
|
5733,10/14/2020,00:00,3507300,3519300,3471500,3479300,50761914,3516980.0
|
|
5734,10/15/2020,00:00,3437200,3480200,3431300,3475000,54266254,3480080.0
|
|
5735,10/16/2020,00:00,3489900,3507500,3471100,3472900,64891517,3451830.0
|
|
5736,10/19/2020,00:00,3485700,3493200,3410600,3420100,59117764,3419080.0
|
|
5737,10/20/2020,00:00,3434200,3468800,3426500,3433800,52953855,3412450.0
|
|
5738,10/21/2020,00:00,3433600,3456700,3424100,3427300,55820362,3405470.0
|
|
5739,10/22/2020,00:00,3429200,3452400,3406500,3446100,48736995,3426120.0
|
|
5740,10/23/2020,00:00,3459100,3459900,3431500,3457800,40954601,3463330.0
|
|
5741,10/26/2020,00:00,3421400,3429800,3356300,3393900,83377228,3416990.0
|
|
5742,10/27/2020,00:00,3397400,3401150,3379900,3382200,52891143,3378740.0
|
|
5743,10/28/2020,00:00,3321100,3328400,3261300,3266600,113415793,3258940.0
|
|
5744,10/29/2020,00:00,3269900,3333900,3251000,3299800,78860838,3227070.0
|
|
5745,10/30/2020,00:00,3282800,3296800,3226000,3265400,99522697,3219760.0
|
|
5746,11/02/2020,00:00,3302000,3323500,3272400,3302000,73909088,3254720.0
|
|
5747,11/03/2020,00:00,3337200,3382500,3331700,3360300,80997071,3355700.0
|
|
5748,11/04/2020,00:00,3408000,3479200,3396000,3435400,113182021,3442410.0
|
|
5749,11/05/2020,00:00,3492800,3521900,3488750,3502400,73813299,3555320.0
|
|
5750,11/06/2020,00:00,3499700,3515000,3476500,3501600,60701935,3582730.0
|
|
5751,11/09/2020,00:00,3643600,3643700,3540600,3545600,145206783,3600100.0
|
|
5752,11/10/2020,00:00,3535200,3551800,3505900,3540400,73250171,3581040.0
|
|
5753,11/11/2020,00:00,3564300,3575600,3550700,3566700,48425558,3581560.0
|
|
5754,11/12/2020,00:00,3555700,3564200,3512600,3532100,60620567,3561910.0
|
|
5755,11/13/2020,00:00,3553000,3589000,3547100,3581000,51387458,3571910.0
|
|
5756,11/16/2020,00:00,3611000,3625900,3595900,3625700,63099795,3624650.0
|
|
5757,11/17/2020,00:00,3599700,3619200,3583400,3606200,57359007,3634120.0
|
|
5758,11/18/2020,00:00,3609800,3615000,3562400,3562800,58727952,3607540.0
|
|
5759,11/19/2020,00:00,3556800,3581800,3541500,3577800,51165348,3569910.0
|
|
5760,11/20/2020,00:00,3574500,3577100,3552500,3553300,50408452,3533200.0
|
|
5761,11/23/2020,00:00,3572500,3588200,3548650,3574600,51739439,3553130.0
|
|
5762,11/24/2020,00:00,3603000,3638100,3592900,3632200,56453154,3620820.0
|
|
5763,11/25/2020,00:00,3631600,3631600,3614850,3626600,35940388,3645850.0
|
|
5764,11/27/2020,00:00,3638400,3641800,3625800,3636700,23919941,3670320.0
|
|
5765,11/30/2020,00:00,3628400,3631200,3591800,3620600,70776034,3647090.0
|
|
5766,12/01/2020,00:00,3656000,3676500,3649300,3660200,67257271,3650260.0
|
|
5767,12/02/2020,00:00,3648000,3669500,3642000,3667900,38543468,3674230.0
|
|
5768,12/03/2020,00:00,3666600,3681900,3655000,3666900,54787910,3682770.0
|
|
5769,12/04/2020,00:00,3673000,3698500,3672200,3698500,41677506,3711570.0
|
|
5770,12/07/2020,00:00,3689700,3696200,3677200,3690900,41405227,3704480.0
|
|
5771,12/08/2020,00:00,3676700,3707700,3676700,3701700,35566369,3712660.0
|
|
5772,12/09/2020,00:00,3709100,3710500,3659500,3668500,62483119,3687220.0
|
|
5773,12/10/2020,00:00,3653900,3678550,3644500,3667300,49958315,3659940.0
|
|
5774,12/11/2020,00:00,3649300,3665800,3632650,3663000,48805237,3651220.0
|
|
5775,12/14/2020,00:00,3686100,3698000,3644900,3646600,56272411,3634710.0
|
|
5776,12/15/2020,00:00,3674600,3695900,3659200,3695900,52393172,3678490.0
|
|
5777,12/16/2020,00:00,3698100,3711600,3688800,3701700,48533538,3705410.0
|
|
5778,12/17/2020,00:00,3719300,3724590,3710500,3722400,53146880,3738090.0
|
|
5779,12/18/2020,00:00,3709800,3711500,3670200,3691800,97825013,3726750.0
|
|
5780,12/21/2020,00:00,3649800,3784600,3620300,3678600,75870057,3684730.0
|
|
5781,12/22/2020,00:00,3682300,3683300,3660400,3672400,42023209,3662660.0
|
|
5782,12/23/2020,00:00,3683300,3696100,3673900,3675700,38573967,3654340.0
|
|
5783,12/24/2020,00:00,3680600,3690000,3674500,3690000,21624848,3679750.0
|
|
5784,12/28/2020,00:00,3718100,3725900,3710700,3721700,32833964,3718820.0
|
|
5785,12/29/2020,00:00,3738500,3740000,3708300,3714600,45884792,3734000.0
|
|
5786,12/30/2020,00:00,3723800,3730800,3715800,3719900,43472434,3738280.0
|
|
5787,12/31/2020,00:00,3718500,3746420,3712400,3738800,55021528,3745740.0
|
|
5788,01/04/2021,00:00,3753000,3754500,3648300,3687900,94376649,3703560.0
|
|
5789,01/05/2021,00:00,3680500,3724800,3680500,3713300,54611244,3704520.0
|
|
5790,01/06/2021,00:00,3696700,3769800,3691200,3735500,92950127,3720790.0
|
|
5791,01/07/2021,00:00,3761800,3798900,3759200,3791000,62270874,3778900.0
|
|
5792,01/08/2021,00:00,3806300,3814900,3771100,3812600,63163985,3846190.0
|
|
5793,01/11/2021,00:00,3778400,3805700,3777200,3786900,45616919,3835150.0
|
|
5794,01/12/2021,00:00,3788400,3798500,3763600,3787700,46336265,3812830.0
|
|
5795,01/13/2021,00:00,3786500,3808600,3778500,3797900,39076595,3791890.0
|
|
5796,01/14/2021,00:00,3806300,3811300,3781000,3784600,41851848,3780440.0
|
|
5797,01/15/2021,00:00,3767100,3775800,3737200,3757000,81635248,3763950.0
|
|
5798,01/19/2021,00:00,3782400,3792300,3767800,3786500,43441293,3769750.0
|
|
5799,01/20/2021,00:00,3811000,3847900,3806900,3838900,54390017,3818150.0
|
|
5800,01/21/2021,00:00,3845000,3849500,3832500,3842400,42558878,3861130.0
|
|
5801,01/22/2021,00:00,3822400,3840800,3818400,3828800,40128912,3870570.0
|
|
5802,01/25/2021,00:00,3836000,3847700,3784600,3843900,62710822,3859510.0
|
|
5803,01/26/2021,00:00,3854100,3858500,3835500,3837900,39595836,3838230.0
|
|
5804,01/27/2021,00:00,3802400,3803200,3720100,3744100,101850739,3763170.0
|
|
5805,01/28/2021,00:00,3762700,3819300,3758900,3776300,76978675,3744760.0
|
|
5806,01/29/2021,00:00,3755700,3766700,3682700,3700700,110053148,3676180.0
|
|
5807,02/01/2021,00:00,3738400,3773400,3714200,3762300,65567084,3705880.0
|
|
5808,02/02/2021,00:00,3796800,3832200,3796000,3815500,55798392,3798420.0
|
|
5809,02/03/2021,00:00,3824300,3837000,3804800,3818500,44014303,3834420.0
|
|
5810,02/04/2021,00:00,3830300,3862400,3827800,3861900,41511995,3905360.0
|
|
5811,02/05/2021,00:00,3882700,3884700,3864850,3877100,40406184,3909860.0
|
|
5812,02/08/2021,00:00,3893000,3905400,3883600,3905100,34842630,3926960.0
|
|
5813,02/09/2021,00:00,3895500,3908900,3891700,3902500,31350935,3936380.0
|
|
5814,02/10/2021,00:00,3921000,3922800,3875100,3900800,54203861,3920440.0
|
|
5815,02/11/2021,00:00,3913400,3916900,3881200,3907100,39710262,3915230.0
|
|
5816,02/12/2021,00:00,3898800,3928900,3897700,3926400,40896380,3922540.0
|
|
5817,02/16/2021,00:00,3940600,3941600,3915400,3923000,44689625,3931940.0
|
|
5818,02/17/2021,00:00,3904300,3926300,3893300,3923900,45915151,3934870.0
|
|
5819,02/18/2021,00:00,3895600,3915150,3877400,3907200,53102694,3916830.0
|
|
5820,02/19/2021,00:00,3921000,3923800,3895500,3900300,69024514,3895760.0
|
|
5821,02/22/2021,00:00,3870600,3896200,3867400,3870300,58902644,3866240.0
|
|
5822,02/23/2021,00:00,3847200,3889450,3802000,3875000,99054818,3854930.0
|
|
5823,02/24/2021,00:00,3862300,3922300,3852700,3917700,65524154,3892810.0
|
|
5824,02/25/2021,00:00,3905100,3918700,3807789,3823300,138895516,3845340.0
|
|
5825,02/26/2021,00:00,3844400,3855800,3782300,3803600,136480361,3802450.0
|
|
5826,03/01/2021,00:00,3856500,3909200,3855500,3895800,94752970,3841330.0
|
|
5827,03/02/2021,00:00,3898700,3900700,3860000,3865400,73195170,3851530.0
|
|
5828,03/03/2021,00:00,3858300,3868300,3813100,3814200,109545489,3853540.0
|
|
5829,03/04/2021,00:00,3812200,3840000,3718800,3767000,171790812,3782760.0
|
|
5830,03/05/2021,00:00,3804100,3847600,3726500,3836300,136356393,3770520.0
|
|
5831,03/08/2021,00:00,3846900,3876800,3814200,3817200,108618789,3797730.0
|
|
5832,03/09/2021,00:00,3858800,3899100,3853100,3871700,100993909,3870840.0
|
|
5833,03/10/2021,00:00,3895900,3914000,3881702,3895800,102850671,3925500.0
|
|
5834,03/11/2021,00:00,3922400,3956500,3917400,3935300,78605803,3954240.0
|
|
5835,03/12/2021,00:00,3920900,3942100,3912000,3940600,58694370,3985240.0
|
|
5836,03/15/2021,00:00,3944000,3966850,3920400,3964100,67193193,3990380.0
|
|
5837,03/16/2021,00:00,3970600,3978300,3950800,3959100,67508285,3985600.0
|
|
5838,03/17/2021,00:00,3945600,3981200,3933000,3972600,83563811,3982270.0
|
|
5839,03/18/2021,00:00,3944900,3967200,3908650,3914800,101153040,3937310.0
|
|
5840,03/19/2021,00:00,3899400,3915690,3871500,3894800,94802448,3886210.0
|
|
5841,03/22/2021,00:00,3900100,3940500,3899800,3925900,62207903,3890180.0
|
|
5842,03/23/2021,00:00,3918900,3934600,3886600,3895000,80338274,3877390.0
|
|
5843,03/24/2021,00:00,3909200,3927500,3874800,3875200,86478164,3877440.0
|
|
5844,03/25/2021,00:00,3859900,3905500,3839000,3897000,102523995,3883690.0
|
|
5845,03/26/2021,00:00,3909800,3964100,3902900,3959800,101407276,3931520.0
|
|
5846,03/29/2021,00:00,3943500,3967499,3928100,3957800,93832458,3980020.0
|
|
5847,03/30/2021,00:00,3943500,3957800,3930299,3947300,66174457,3988920.0
|
|
5848,03/31/2021,00:00,3953500,3980000,3953300,3963300,90673494,3981070.0
|