92年以來(lái)的白銀價(jià)格歷史日數(shù)據(jù)

PriceHistory-XAG-USD-MidPrice-Daily,,,,,,,,,,,,,

Row,Date,,Open,Close,High,Low,Date,,Open,High,Low,Close,Volume

1,2010/1/4,,16.90,17.54,17.56,16.84,,,,,,,

2,2009/12/31,,16.80,16.89,17.08,16.78,,,,,,,

3,2009/12/30,,17.10,16.81,17.16,16.75,,,,,,,

4,2009/12/29,,17.51,17.10,17.51,17.06,,,,,,,

5,2009/12/28,,17.48,17.51,17.65,17.43,,,,,,,

6,2009/12/24,,17.11,17.36,17.43,17.10,,,,,,,

7,2009/12/23,,16.99,17.11,17.22,16.86,,,,,,,

8,2009/12/22,,17.03,16.98,17.16,16.76,,,,,,,

9,2009/12/21,,17.29,17.03,17.49,16.96,,,,,,,

10,2009/12/18,,17.14,17.26,17.36,17.08,,,,,,,

11,2009/12/17,,17.71,17.14,17.78,17.08,,,,,,,

12,2009/12/16,,17.41,17.71,17.78,17.32,,,,,,,

13,2009/12/15,,17.39,17.41,17.48,17.11,,,,,,,

14,2009/12/14,,17.16,17.39,17.39,17.07,,,,,,,

15,2009/12/11,,17.41,17.18,17.60,16.90,,,,,,,

16,2009/12/10,,17.38,17.41,17.54,17.13,,,,,,,

17,2009/12/9,,17.58,17.38,17.88,17.12,,,,,,,

18,2009/12/8,,18.19,17.59,18.36,17.53,,,,,,,

19,2009/12/7,,18.49,18.19,18.56,17.87,,,,,,,

20,2009/12/4,,18.82,18.50,18.94,18.28,,,,,,,

21,2009/12/3,,19.24,18.83,19.46,18.80,,,,,,,

22,2009/12/2,,19.10,19.23,19.43,19.07,,,,,,,

23,2009/12/1,,18.49,19.10,19.26,18.39,,,,,,,

24,2009/11/30,,18.30,18.49,18.50,18.11,,,,,,,

25,2009/11/27,,18.66,18.30,18.66,17.68,,,,,,,

26,2009/11/26,,18.85,18.66,18.88,18.44,,,,,,,

27,2009/11/25,,18.51,18.86,18.86,18.49,,,,,,,

28,2009/11/24,,18.61,18.52,18.67,18.33,,,,,,,

29,2009/11/23,,18.51,18.61,18.93,18.51,,,,,,,

30,2009/11/20,,18.54,18.52,18.59,18.04,,,,,,,

31,2009/11/19,,18.58,18.53,18.62,18.16,,,,,,,

32,2009/11/18,,18.42,18.57,18.84,18.31,,,,,,,

33,2009/11/17,,18.39,18.42,18.43,18.09,,,,,,,

34,2009/11/16,,17.44,18.38,18.44,17.43,,,,,,,

35,2009/11/13,,17.22,17.43,17.44,17.03,,,,,,,

36,2009/11/12,,17.60,17.22,17.76,17.19,,,,,,,

37,2009/11/11,,17.34,17.60,17.71,17.32,,,,,,,

38,2009/11/10,,17.58,17.34,17.64,17.16,,,,,,,

39,2009/11/9,,17.39,17.59,17.77,17.39,,,,,,,

40,2009/11/6,,17.40,17.37,17.62,17.27,,,,,,,

41,2009/11/5,,17.46,17.41,17.52,17.22,,,,,,,

42,2009/11/4,,17.22,17.46,17.62,17.09,,,,,,,

43,2009/11/3,,16.45,17.21,17.33,16.24,,,,,,,

44,2009/11/2,,16.30,16.46,16.71,16.27,,,,,,,

45,2009/10/30,,16.67,16.31,16.74,16.15,,,,,,,

46,2009/10/29,,16.14,16.68,16.70,16.12,,,,,,,

47,2009/10/28,,16.70,16.14,16.76,16.11,,,,,,,

48,2009/10/27,,17.08,16.69,17.23,16.49,,,,,,,

49,2009/10/26,,17.68,17.09,17.78,17.01,,,,,,,

50,2009/10/23,,17.66,17.69,17.95,17.48,,,,,,,

51,2009/10/22,,17.70,17.67,17.77,17.36,,,,,,,

52,2009/10/21,,17.51,17.70,17.81,17.29,,,,,,,

53,2009/10/20,,17.83,17.50,17.92,17.41,,,,,,,

54,2009/10/19,,17.45,17.84,17.85,17.26,,,,,,,

55,2009/10/16,,17.37,17.45,17.56,17.20,,,,,,,

56,2009/10/15,,17.89,17.37,17.97,17.32,,,,,,,

57,2009/10/14,,17.79,17.88,18.10,17.71,,,,,,,

58,2009/10/13,,17.73,17.79,18.04,17.55,,,,,,,

59,2009/10/12,,17.71,17.73,17.96,17.70,,,,,,,

60,2009/10/9,,17.79,17.72,17.81,17.53,,,,,,,

61,2009/10/8,,17.57,17.78,17.92,17.51,,,,,,,

62,2009/10/7,,17.35,17.57,17.57,17.28,,,,,,,

63,2009/10/6,,16.63,17.35,17.41,16.60,,,,,,,

64,2009/10/5,,16.16,16.63,16.65,16.04,,,,,,,

65,2009/10/2,,16.36,16.11,16.46,15.90,,,,,,,

66,2009/10/1,,16.64,16.36,16.76,16.32,,,,,,,

67,2009/9/30,,16.16,16.65,16.68,16.15,,,,,,,

68,2009/9/29,,16.18,16.15,16.28,15.99,,,,,,,

69,2009/9/28,,16.03,16.18,16.30,15.75,,,,,,,

70,2009/9/25,,16.27,16.02,16.37,15.94,,,,,,,

71,2009/9/24,,16.84,16.27,17.02,16.18,,,,,,,

72,2009/9/23,,17.14,16.84,17.26,16.70,,,,,,,

73,2009/9/22,,16.85,17.14,17.32,16.81,,,,,,,

74,2009/9/21,,17.02,16.84,17.02,16.51,,,,,,,

75,2009/9/18,,17.27,17.00,17.37,16.99,,,,,,,

76,2009/9/17,,17.41,17.27,17.67,17.19,,,,,,,

77,2009/9/16,,17.05,17.41,17.48,17.01,,,,,,,

78,2009/9/15,,16.57,17.05,17.06,16.42,,,,,,,

79,2009/9/14,,16.79,16.57,16.83,16.32,,,,,,,

80,2009/9/11,,16.69,16.77,16.99,16.62,,,,,,,

81,2009/9/10,,16.32,16.69,16.70,16.05,,,,,,,

82,2009/9/9,,16.43,16.32,16.73,16.24,,,,,,,

83,2009/9/8,,16.36,16.44,16.83,16.31,,,,,,,

84,2009/9/7,,16.25,16.36,16.38,16.15,,,,,,,

85,2009/9/4,,16.12,16.24,16.34,15.83,,,,,,,

86,2009/9/3,,15.39,16.12,16.28,15.34,,,,,,,

87,2009/9/2,,15.04,15.40,15.48,14.85,,,,,,,

88,2009/9/1,,14.91,15.03,15.08,14.65,,,,,,,

89,2009/8/31,,14.78,14.91,14.92,14.54,,,,,,,

90,2009/8/28,,14.30,14.74,14.87,14.29,,,,,,,

91,2009/8/27,,14.35,14.31,14.36,14.07,,,,,,,

92,2009/8/26,,14.29,14.35,14.47,14.18,,,,,,,

93,2009/8/25,,14.16,14.28,14.44,14.09,,,,,,,

94,2009/8/24,,14.20,14.17,14.49,14.07,,,,,,,

95,2009/8/21,,13.94,14.16,14.30,13.73,,,,,,,

96,2009/8/20,,13.82,13.94,14.08,13.80,,,,,,,

97,2009/8/19,,14.00,13.83,14.13,13.51,,,,,,,

98,2009/8/18,,14.02,14.00,14.20,13.85,,,,,,,

99,2009/8/17,,14.72,14.01,14.72,13.83,,,,,,,

100,2009/8/14,,15.02,14.69,15.19,14.60,,,,,,,

101,2009/8/13,,14.53,15.03,15.14,14.53,,,,,,,

102,2009/8/12,,14.32,14.54,14.62,14.13,,,,,,,

103,2009/8/11,,14.36,14.32,14.49,14.25,,,,,,,

104,2009/8/10,,14.62,14.37,14.70,14.30,,,,,,,

105,2009/8/7,,14.56,14.60,14.90,14.51,,,,,,,

106,2009/8/6,,14.70,14.57,15.05,14.43,,,,,,,

107,2009/8/5,,14.63,14.70,14.86,14.56,,,,,,,

108,2009/8/4,,14.27,14.62,14.77,14.05,,,,,,,

109,2009/8/3,,13.93,14.27,14.47,13.90,,,,,,,

110,2009/7/31,,13.49,13.94,13.98,13.39,,,,,,,

111,2009/7/30,,13.31,13.49,13.60,13.28,,,,,,,

112,2009/7/29,,13.72,13.31,13.75,13.19,,,,,,,

113,2009/7/28,,14.04,13.73,14.10,13.60,,,,,,,

114,2009/7/27,,13.90,14.04,14.11,13.76,,,,,,,

115,2009/7/24,,13.72,13.89,13.91,13.67,,,,,,,

116,2009/7/23,,13.71,13.73,13.88,13.63,,,,,,,

117,2009/7/22,,13.55,13.70,13.76,13.39,,,,,,,

118,2009/7/21,,13.65,13.54,13.71,13.46,,,,,,,

119,2009/7/20,,13.42,13.66,13.76,13.38,,,,,,,

120,2009/7/17,,13.31,13.39,13.48,13.09,,,,,,,

121,2009/7/16,,13.28,13.31,13.35,13.16,,,,,,,

122,2009/7/15,,12.91,13.28,13.38,12.90,,,,,,,

123,2009/7/14,,12.85,12.91,13.01,12.80,,,,,,,

124,2009/7/13,,12.68,12.85,12.86,12.46,,,,,,,

125,2009/7/10,,12.86,12.68,12.91,12.54,,,,,,,

126,2009/7/9,,12.89,12.87,12.99,12.78,,,,,,,

127,2009/7/8,,13.12,12.88,13.16,12.75,,,,,,,

128,2009/7/7,,13.27,13.12,13.38,13.09,,,,,,,

129,2009/7/6,,13.44,13.27,13.45,13.01,,,,,,,

130,2009/7/3,,13.40,13.44,13.48,13.37,,,,,,,

131,2009/7/2,,13.76,13.40,13.80,13.30,,,,,,,

132,2009/7/1,,13.60,13.76,13.87,13.59,,,,,,,

133,2009/6/30,,13.86,13.60,14.15,13.48,,,,,,,

134,2009/6/29,,14.10,13.86,14.13,13.85,,,,,,,

135,2009/6/26,,14.04,14.10,14.33,14.02,,,,,,,

136,2009/6/25,,13.86,14.03,14.07,13.82,,,,,,,

137,2009/6/24,,13.85,13.86,14.12,13.80,,,,,,,

138,2009/6/23,,13.74,13.85,13.90,13.63,,,,,,,

139,2009/6/22,,14.22,13.74,14.22,13.70,,,,,,,

140,2009/6/19,,14.22,14.21,14.38,14.14,,,,,,,

141,2009/6/18,,14.33,14.21,14.40,14.15,,,,,,,

142,2009/6/17,,14.21,14.33,14.37,13.95,,,,,,,

143,2009/6/16,,14.07,14.20,14.42,14.06,,,,,,,

144,2009/6/15,,14.84,14.07,14.87,14.05,,,,,,,

145,2009/6/12,,15.41,14.84,15.45,14.79,,,,,,,

146,2009/6/11,,15.18,15.40,15.53,14.95,,,,,,,

147,2009/6/10,,15.24,15.19,15.50,15.04,,,,,,,

148,2009/6/9,,14.94,15.24,15.35,14.80,,,,,,,

149,2009/6/8,,15.27,14.95,15.45,14.74,,,,,,,

150,2009/6/5,,15.88,15.24,15.96,15.17,,,,,,,

151,2009/6/4,,15.35,15.88,15.94,15.07,,,,,,,

152,2009/6/3,,15.97,15.36,16.25,15.27,,,,,,,

153,2009/6/2,,15.60,15.97,16.01,15.47,,,,,,,

154,2009/6/1,,15.77,15.60,15.97,15.55,,,,,,,

155,2009/5/29,,15.14,15.68,15.69,15.13,,,,,,,

156,2009/5/28,,14.75,15.14,15.27,14.66,,,,,,,

157,2009/5/27,,14.61,14.75,15.01,14.41,,,,,,,

158,2009/5/26,,14.76,14.61,14.77,14.31,,,,,,,

159,2009/5/25,,14.70,14.76,14.78,14.57,,,,,,,

160,2009/5/22,,14.52,14.70,14.85,14.43,,,,,,,

161,2009/5/21,,14.29,14.53,14.56,14.09,,,,,,,

162,2009/5/20,,14.17,14.30,14.39,14.10,,,,,,,

163,2009/5/19,,13.75,14.17,14.29,13.73,,,,,,,

164,2009/5/18,,13.98,13.76,14.08,13.64,,,,,,,

165,2009/5/15,,14.06,14.01,14.19,13.86,,,,,,,

166,2009/5/14,,13.97,14.05,14.09,13.73,,,,,,,

167,2009/5/13,,14.23,13.96,14.37,13.90,,,,,,,

168,2009/5/12,,13.96,14.24,14.34,13.86,,,,,,,

169,2009/5/11,,14.02,13.96,14.04,13.69,,,,,,,

170,2009/5/8,,13.85,13.99,14.06,13.79,,,,,,,

171,2009/5/7,,13.73,13.85,14.16,13.68,,,,,,,

172,2009/5/6,,13.35,13.73,13.84,13.29,,,,,,,

173,2009/5/5,,13.03,13.34,13.61,13.01,,,,,,,

174,2009/5/4,,12.50,13.04,13.16,12.46,,,,,,,

175,2009/5/1,,12.38,12.45,12.64,12.05,,,,,,,

176,2009/4/30,,12.76,12.37,12.82,12.20,,,,,,,

177,2009/4/29,,12.49,12.76,12.83,12.42,,,,,,,

178,2009/4/28,,12.91,12.49,12.96,12.37,,,,,,,

179,2009/4/27,,12.88,12.91,13.26,12.80,,,,,,,

180,2009/4/24,,12.77,12.87,12.95,12.70,,,,,,,

181,2009/4/23,,12.30,12.77,12.87,12.29,,,,,,,

182,2009/4/22,,12.03,12.29,12.34,12.03,,,,,,,

183,2009/4/21,,12.09,12.04,12.26,11.90,,,,,,,

184,2009/4/20,,11.88,12.09,12.19,11.82,,,,,,,

185,2009/4/17,,12.25,11.85,12.28,11.81,,,,,,,

186,2009/4/16,,12.78,12.25,12.82,12.16,,,,,,,

187,2009/4/15,,12.76,12.79,12.94,12.68,,,,,,,

188,2009/4/14,,12.74,12.76,12.81,12.58,,,,,,,

189,2009/4/13,,12.37,12.75,12.87,12.37,,,,,,,

190,2009/4/10,,12.35,12.38,12.38,12.34,,,,,,,

191,2009/4/9,,12.28,12.35,12.41,12.14,,,,,,,

192,2009/4/8,,12.27,12.28,12.48,12.19,,,,,,,

193,2009/4/7,,12.13,12.27,12.36,12.05,,,,,,,

194,2009/4/6,,12.77,12.13,12.82,12.10,,,,,,,

195,2009/4/3,,12.96,12.77,13.01,12.68,,,,,,,

196,2009/4/2,,13.06,12.97,13.10,12.59,,,,,,,

197,2009/4/1,,12.98,13.06,13.18,12.85,,,,,,,

198,2009/3/31,,13.09,12.97,13.27,12.62,,,,,,,

199,2009/3/30,,13.35,13.09,13.36,12.94,,,,,,,

200,2009/3/27,,13.51,13.32,13.59,13.10,,,,,,,

201,2009/3/26,,13.50,13.51,13.76,13.42,,,,,,,

202,2009/3/25,,13.45,13.49,13.59,12.99,,,,,,,

203,2009/3/24,,13.67,13.45,13.76,13.29,,,,,,,

204,2009/3/23,,13.73,13.65,13.90,13.63,,,,,,,

205,2009/3/20,,13.59,13.75,13.86,13.43,,,,,,,

206,2009/3/19,,12.94,13.59,13.69,12.66,,,,,,,

207,2009/3/18,,12.73,12.95,13.04,11.94,,,,,,,

208,2009/3/17,,12.95,12.72,13.00,12.65,,,,,,,

209,2009/3/16,,13.10,12.94,13.19,12.81,,,,,,,

210,2009/3/13,,12.98,13.24,13.30,12.92,,,,,,,

211,2009/3/12,,12.80,12.99,13.09,12.67,,,,,,,

212,2009/3/11,,12.63,12.80,12.90,12.54,,,,,,,

213,2009/3/10,,12.99,12.62,13.03,12.50,,,,,,,

214,2009/3/9,,13.27,13.00,13.42,12.80,,,,,,,

215,2009/3/6,,13.24,13.32,13.53,13.24,,,,,,,

216,2009/3/5,,12.94,13.25,13.33,12.91,,,,,,,

217,2009/3/4,,12.84,12.95,13.16,12.70,,,,,,,

218,2009/3/3,,12.94,12.84,12.95,12.47,,,,,,,

219,2009/3/2,,13.13,12.93,13.38,12.73,,,,,,,

220,2009/2/27,,13.15,13.11,13.37,12.85,,,,,,,

221,2009/2/26,,13.73,13.16,13.76,12.95,,,,,,,

222,2009/2/25,,13.76,13.72,14.16,13.59,,,,,,,

223,2009/2/24,,14.45,13.76,14.60,13.73,,,,,,,

224,2009/2/23,,14.43,14.44,14.63,14.11,,,,,,,

225,2009/2/20,,14.04,14.42,14.62,14.02,,,,,,,

226,2009/2/19,,14.34,14.04,14.40,13.89,,,,,,,

227,2009/2/18,,14.12,14.35,14.40,14.00,,,,,,,

228,2009/2/17,,13.61,14.12,14.22,13.57,,,,,,,

229,2009/2/16,,13.67,13.61,13.70,13.52,,,,,,,

230,2009/2/13,,13.48,13.69,13.73,13.26,,,,,,,

231,2009/2/12,,13.53,13.49,13.75,13.34,,,,,,,

232,2009/2/11,,13.14,13.53,13.68,13.11,,,,,,,

233,2009/2/10,,12.84,13.14,13.23,12.76,,,,,,,

234,2009/2/9,,13.11,12.84,13.13,12.83,,,,,,,

235,2009/2/6,,12.85,13.09,13.21,12.77,,,,,,,

236,2009/2/5,,12.53,12.86,12.95,12.32,,,,,,,

237,2009/2/4,,12.44,12.53,12.61,12.33,,,,,,,

238,2009/2/3,,12.43,12.44,12.49,12.17,,,,,,,

239,2009/2/2,,12.68,12.44,12.68,12.22,,,,,,,

240,2009/1/30,,12.36,12.65,12.67,12.24,,,,,,,

241,2009/1/29,,11.99,12.36,12.42,11.67,,,,,,,

242,2009/1/28,,12.09,12.00,12.18,11.85,,,,,,,

243,2009/1/27,,12.05,12.09,12.23,11.88,,,,,,,

244,2009/1/26,,11.95,12.05,12.28,11.83,,,,,,,

245,2009/1/23,,11.39,11.95,12.08,11.28,,,,,,,

246,2009/1/22,,11.32,11.39,11.50,11.24,,,,,,,

247,2009/1/21,,11.16,11.32,11.51,11.07,,,,,,,

248,2009/1/20,,11.18,11.16,11.40,10.92,,,,,,,

249,2009/1/19,,11.25,11.18,11.32,11.08,,,,,,,

250,2009/1/16,,10.62,11.27,11.29,10.59,,,,,,,

251,2009/1/15,,10.57,10.62,10.68,10.34,,,,,,,

252,2009/1/14,,10.75,10.57,10.89,10.36,,,,,,,

253,2009/1/13,,10.67,10.75,10.85,10.44,,,,,,,

254,2009/1/12,,11.26,10.68,11.29,10.56,,,,,,,

255,2009/1/9,,11.13,11.23,11.61,10.98,,,,,,,

256,2009/1/8,,11.05,11.12,11.35,10.80,,,,,,,

257,2009/1/7,,11.46,11.05,11.59,10.88,,,,,,,

258,2009/1/6,,11.25,11.45,11.53,10.79,,,,,,,

259,2009/1/5,,11.68,11.25,11.75,10.57,,,,,,,

260,2009/1/2,,11.13,11.54,11.55,11.04,,,,,,,

261,2008/12/31,,10.96,10.80,11.02,10.76,,,,,,,

262,2008/12/30,,10.90,10.96,11.15,10.67,,,,,,,

263,2008/12/29,,10.71,10.89,11.27,10.71,,,,,,,

264,2008/12/26,,10.39,10.75,10.75,10.31,,,,,,,

265,2008/12/24,,10.25,10.35,10.45,10.23,,,,,,,

266,2008/12/23,,10.85,10.25,10.88,10.22,,,,,,,

267,2008/12/22,,10.84,10.85,11.08,10.76,,,,,,,

268,2008/12/19,,10.98,10.85,11.02,10.56,,,,,,,

269,2008/12/18,,11.40,10.97,11.47,10.94,,,,,,,

270,2008/12/17,,11.19,11.40,11.61,10.83,,,,,,,

271,2008/12/16,,10.66,11.19,11.29,10.48,,,,,,,

272,2008/12/15,,10.29,10.67,10.73,10.27,,,,,,,

273,2008/12/12,,10.33,10.26,10.39,10.02,,,,,,,

274,2008/12/11,,10.23,10.32,10.53,10.13,,,,,,,

275,2008/12/10,,9.84,10.24,10.28,9.82,,,,,,,

276,2008/12/9,,9.98,9.83,10.09,9.67,,,,,,,

277,2008/12/8,,9.53,9.98,10.37,9.49,,,,,,,

278,2008/12/5,,9.48,9.52,9.57,9.15,,,,,,,

279,2008/12/4,,9.67,9.47,9.71,9.34,,,,,,,

280,2008/12/3,,9.54,9.68,9.73,9.29,,,,,,,

281,2008/12/2,,9.26,9.54,9.74,9.18,,,,,,,

282,2008/12/1,,10.30,9.27,10.31,9.20,,,,,,,

283,2008/11/28,,10.35,10.28,10.37,10.12,,,,,,,

284,2008/11/27,,10.30,10.34,10.37,10.20,,,,,,,

285,2008/11/26,,10.32,10.30,10.48,10.18,,,,,,,

286,2008/11/25,,10.55,10.33,10.59,10.05,,,,,,,

287,2008/11/24,,9.67,10.54,10.67,9.51,,,,,,,

288,2008/11/21,,8.97,9.65,9.67,8.93,,,,,,,

289,2008/11/20,,9.26,8.97,9.48,8.85,,,,,,,

290,2008/11/19,,9.64,9.26,9.87,9.24,,,,,,,

291,2008/11/18,,9.31,9.64,9.76,9.16,,,,,,,

292,2008/11/17,,9.45,9.30,9.69,9.26,,,,,,,

293,2008/11/14,,9.45,9.53,9.72,9.23,,,,,,,

294,2008/11/13,,9.37,9.45,9.54,8.82,,,,,,,

295,2008/11/12,,9.75,9.36,9.91,9.30,,,,,,,

296,2008/11/11,,10.19,9.74,10.26,9.58,,,,,,,

297,2008/11/10,,10.03,10.20,10.56,10.03,,,,,,,

298,2008/11/7,,9.98,10.06,10.32,9.93,,,,,,,

299,2008/11/6,,10.32,9.98,10.80,9.92,,,,,,,

300,2008/11/5,,10.21,10.32,10.60,10.06,,,,,,,

301,2008/11/4,,9.84,10.22,10.55,9.71,,,,,,,

302,2008/11/3,,9.84,9.84,10.28,9.71,,,,,,,

303,2008/10/31,,9.72,9.85,9.98,9.26,,,,,,,

304,2008/10/30,,9.92,9.72,10.64,9.60,,,,,,,

305,2008/10/29,,9.20,9.87,10.17,9.04,,,,,,,

306,2008/10/28,,9.03,9.21,9.31,8.48,,,,,,,

307,2008/10/27,,9.39,9.03,9.54,8.74,,,,,,,

308,2008/10/24,,9.69,9.27,9.81,8.68,,,,,,,

309,2008/10/23,,9.55,9.68,9.90,9.20,,,,,,,

310,2008/10/22,,10.11,9.56,10.19,9.40,,,,,,,

311,2008/10/21,,9.78,10.10,10.22,9.58,,,,,,,

312,2008/10/20,,9.42,9.79,9.94,9.41,,,,,,,

313,2008/10/17,,9.68,9.37,9.92,9.11,,,,,,,

314,2008/10/16,,10.28,9.69,10.34,9.25,,,,,,,

315,2008/10/15,,10.96,10.28,11.09,10.03,,,,,,,

316,2008/10/14,,10.70,10.97,11.17,10.61,,,,,,,

317,2008/10/13,,10.19,10.69,10.87,10.05,,,,,,,

318,2008/10/10,,12.10,10.36,12.32,10.34,,,,,,,

319,2008/10/9,,11.74,12.11,12.15,11.50,,,,,,,

320,2008/10/8,,11.57,11.74,12.09,11.44,,,,,,,

321,2008/10/7,,11.03,11.58,11.86,11.00,,,,,,,

322,2008/10/6,,11.10,11.03,11.50,10.88,,,,,,,

323,2008/10/3,,10.84,11.11,11.72,10.80,,,,,,,

324,2008/10/2,,12.56,10.84,12.58,10.83,,,,,,,

325,2008/10/1,,12.04,12.55,12.99,11.97,,,,,,,

326,2008/9/30,,13.12,12.02,13.22,11.75,,,,,,,

327,2008/9/29,,13.25,13.13,13.39,12.66,,,,,,,

328,2008/9/26,,13.21,13.32,13.66,13.05,,,,,,,

329,2008/9/25,,13.25,13.20,13.79,13.05,,,,,,,

330,2008/9/24,,13.28,13.24,13.65,13.06,,,,,,,

331,2008/9/23,,13.45,13.28,13.67,12.98,,,,,,,

332,2008/9/22,,12.61,13.45,13.60,12.50,,,,,,,

333,2008/9/19,,11.94,12.57,12.66,11.77,,,,,,,

334,2008/9/18,,11.96,11.95,13.01,11.70,,,,,,,

335,2008/9/17,,10.49,11.96,12.11,10.41,,,,,,,

336,2008/9/16,,11.12,10.50,11.19,10.43,,,,,,,

337,2008/9/15,,10.93,11.13,11.21,10.42,,,,,,,

338,2008/9/12,,10.55,10.90,10.95,10.54,,,,,,,

339,2008/9/11,,10.68,10.55,10.97,10.26,,,,,,,

340,2008/9/10,,11.27,10.68,11.61,10.65,,,,,,,

341,2008/9/9,,12.09,11.28,12.20,11.27,,,,,,,

342,2008/9/8,,12.28,12.08,12.74,11.90,,,,,,,

343,2008/9/5,,12.81,12.24,13.12,12.07,,,,,,,

344,2008/9/4,,12.91,12.79,13.19,12.64,,,,,,,

345,2008/9/3,,13.06,12.90,13.15,12.57,,,,,,,

346,2008/9/2,,13.45,13.07,13.50,12.49,,,,,,,

347,2008/9/1,,13.62,13.46,13.81,13.37,,,,,,,

348,2008/8/29,,13.69,13.60,13.91,13.55,,,,,,,

349,2008/8/28,,13.48,13.70,14.04,13.48,,,,,,,

350,2008/8/27,,13.59,13.49,13.87,13.43,,,,,,,

351,2008/8/26,,13.50,13.60,13.74,12.99,,,,,,,

352,2008/8/25,,13.32,13.50,13.58,13.12,,,,,,,

353,2008/8/22,,13.84,13.36,13.96,13.32,,,,,,,

354,2008/8/21,,13.25,13.85,13.89,13.22,,,,,,,

355,2008/8/20,,13.24,13.26,13.42,12.82,,,,,,,

356,2008/8/19,,13.05,13.24,13.36,12.53,,,,,,,

357,2008/8/18,,12.95,13.06,13.34,12.92,,,,,,,

358,2008/8/15,,14.18,12.79,14.20,12.75,,,,,,,

359,2008/8/14,,14.90,14.16,15.11,14.12,,,,,,,

360,2008/8/13,,14.51,14.91,14.93,14.36,,,,,,,

361,2008/8/12,,14.67,14.50,14.83,14.10,,,,,,,

362,2008/8/11,,15.32,14.66,15.44,14.55,,,,,,,

363,2008/8/8,,16.20,15.33,16.23,15.25,,,,,,,

364,2008/8/7,,16.56,16.19,16.69,16.04,,,,,,,

365,2008/8/6,,16.45,16.56,16.75,16.43,,,,,,,

366,2008/8/5,,16.94,16.46,17.00,16.42,,,,,,,

367,2008/8/4,,17.51,16.93,17.62,16.90,,,,,,,

368,2008/8/1,,17.75,17.45,17.77,17.26,,,,,,,

369,2008/7/31,,17.48,17.73,17.91,17.40,,,,,,,

370,2008/7/30,,17.36,17.48,17.60,16.83,,,,,,,

371,2008/7/29,,17.52,17.36,17.63,17.07,,,,,,,

372,2008/7/28,,17.38,17.52,17.53,17.24,,,,,,,

373,2008/7/25,,17.45,17.39,17.62,17.03,,,,,,,

374,2008/7/24,,17.36,17.45,17.62,17.10,,,,,,,

375,2008/7/23,,17.97,17.37,18.01,17.29,,,,,,,

376,2008/7/22,,18.42,17.96,18.69,17.86,,,,,,,

377,2008/7/21,,18.18,18.43,18.47,18.18,,,,,,,

378,2008/7/18,,18.51,18.16,18.65,18.06,,,,,,,

379,2008/7/17,,18.76,18.51,19.14,18.33,,,,,,,

380,2008/7/16,,18.91,18.76,19.11,18.62,,,,,,,

381,2008/7/15,,19.08,18.91,19.46,18.60,,,,,,,

382,2008/7/14,,18.84,19.08,19.22,18.52,,,,,,,

383,2008/7/11,,18.29,18.79,18.88,18.25,,,,,,,

384,2008/7/10,,18.13,18.29,18.33,18.05,,,,,,,

385,2008/7/9,,17.75,18.13,18.14,17.72,,,,,,,

386,2008/7/8,,17.77,17.76,17.96,17.47,,,,,,,

387,2008/7/7,,18.10,17.78,18.15,17.56,,,,,,,

388,2008/7/4,,18.24,18.11,18.27,17.99,,,,,,,

389,2008/7/3,,18.36,18.24,18.47,17.98,,,,,,,

390,2008/7/2,,18.10,18.36,18.39,17.89,,,,,,,

391,2008/7/1,,17.40,18.11,18.20,17.36,,,,,,,

392,2008/6/30,,17.56,17.40,17.88,17.21,,,,,,,

393,2008/6/27,,17.16,17.51,17.66,17.15,,,,,,,

394,2008/6/26,,16.79,17.17,17.45,16.72,,,,,,,

395,2008/6/25,,16.69,16.79,16.83,16.50,,,,,,,

396,2008/6/24,,16.80,16.68,16.97,16.61,,,,,,,

397,2008/6/23,,17.39,16.80,17.52,16.55,,,,,,,

398,2008/6/20,,17.36,17.37,17.64,17.31,,,,,,,

399,2008/6/19,,17.37,17.35,17.73,17.15,,,,,,,

400,2008/6/18,,17.06,17.38,17.48,16.99,,,,,,,

401,2008/6/17,,17.14,17.05,17.39,16.85,,,,,,,

402,2008/6/16,,16.55,17.15,17.44,16.41,,,,,,,

403,2008/6/13,,16.49,16.50,16.61,16.27,,,,,,,

404,2008/6/12,,16.87,16.49,16.91,16.25,,,,,,,

405,2008/6/11,,16.59,16.87,16.92,16.54,,,,,,,

406,2008/6/10,,17.13,16.60,17.20,16.52,,,,,,,

407,2008/6/9,,17.56,17.12,17.63,17.10,,,,,,,

408,2008/6/6,,17.14,17.56,17.56,17.02,,,,,,,

409,2008/6/5,,16.84,17.15,17.21,16.50,,,,,,,

410,2008/6/4,,16.78,16.84,16.93,16.59,,,,,,,

411,2008/6/3,,16.82,16.77,16.93,16.46,,,,,,,

412,2008/6/2,,16.89,16.84,17.02,16.60,,,,,,,

413,2008/5/30,,16.64,16.88,16.93,16.44,,,,,,,

414,2008/5/29,,17.41,16.64,17.58,16.51,,,,,,,

415,2008/5/28,,17.43,17.42,17.65,17.06,,,,,,,

416,2008/5/27,,18.32,17.44,18.34,17.40,,,,,,,

417,2008/5/26,,18.24,18.32,18.33,18.15,,,,,,,

418,2008/5/23,,17.99,18.24,18.31,17.86,,,,,,,

419,2008/5/22,,18.00,17.99,18.21,17.74,,,,,,,

420,2008/5/21,,17.65,18.00,18.12,17.58,,,,,,,

421,2008/5/20,,16.97,17.64,17.70,16.94,,,,,,,

422,2008/5/19,,17.04,16.97,17.25,16.84,,,,,,,

423,2008/5/16,,16.70,16.99,17.07,16.70,,,,,,,

424,2008/5/15,,16.55,16.71,16.98,16.52,,,,,,,

425,2008/5/14,,16.72,16.56,16.90,16.53,,,,,,,

426,2008/5/13,,17.16,16.72,17.27,16.54,,,,,,,

427,2008/5/12,,16.87,17.16,17.31,16.67,,,,,,,

428,2008/5/9,,16.83,16.81,17.08,16.49,,,,,,,

429,2008/5/8,,16.64,16.83,16.96,16.46,,,,,,,

430,2008/5/7,,16.86,16.64,16.91,16.48,,,,,,,

431,2008/5/6,,16.72,16.86,16.99,16.64,,,,,,,

432,2008/5/5,,16.41,16.72,16.82,16.39,,,,,,,

433,2008/5/2,,16.22,16.41,16.52,16.06,,,,,,,

434,2008/5/1,,16.88,16.20,17.02,16.00,,,,,,,

435,2008/4/30,,16.56,16.88,16.89,16.38,,,,,,,

436,2008/4/29,,17.03,16.55,17.06,16.44,,,,,,,

437,2008/4/28,,16.89,17.03,17.14,16.79,,,,,,,

438,2008/4/25,,16.77,16.84,16.91,16.41,,,,,,,

439,2008/4/24,,17.17,16.76,17.23,16.66,,,,,,,

440,2008/4/23,,17.68,17.16,17.86,16.99,,,,,,,

441,2008/4/22,,17.47,17.67,17.96,17.30,,,,,,,

442,2008/4/21,,17.88,17.48,17.97,17.29,,,,,,,

443,2008/4/18,,18.26,17.85,18.48,17.40,,,,,,,

444,2008/4/17,,18.32,18.25,18.75,18.18,,,,,,,

445,2008/4/16,,17.85,18.33,18.53,17.74,,,,,,,

446,2008/4/15,,17.73,17.85,18.06,17.66,,,,,,,

447,2008/4/14,,17.63,17.72,17.89,17.27,,,,,,,

448,2008/4/11,,17.96,17.74,18.15,17.47,,,,,,,

449,2008/4/10,,18.20,17.95,18.42,17.81,,,,,,,

450,2008/4/9,,17.68,18.19,18.40,17.39,,,,,,,

451,2008/4/8,,18.05,17.68,18.20,17.42,,,,,,,

452,2008/4/7,,17.85,18.04,18.26,17.71,,,,,,,

453,2008/4/4,,17.35,17.74,17.81,17.25,,,,,,,

454,2008/4/3,,17.36,17.35,17.56,16.93,,,,,,,

455,2008/4/2,,16.85,17.36,17.48,16.70,,,,,,,

456,2008/4/1,,17.24,16.84,17.39,16.33,,,,,,,

457,2008/3/31,,17.89,17.24,18.19,17.05,,,,,,,

458,2008/3/28,,18.42,17.89,18.55,17.64,,,,,,,

459,2008/3/27,,18.43,18.43,18.64,17.94,,,,,,,

460,2008/3/26,,17.95,18.39,18.45,17.66,,,,,,,

461,2008/3/25,,17.01,17.95,17.98,16.95,,,,,,,

462,2008/3/24,,16.89,17.02,17.24,16.78,,,,,,,

463,2008/3/20,,18.34,16.65,18.37,16.65,,,,,,,

464,2008/3/19,,19.74,18.35,20.11,18.20,,,,,,,

465,2008/3/18,,20.23,19.64,20.44,19.53,,,,,,,

466,2008/3/17,,20.76,20.21,21.37,19.79,,,,,,,

467,2008/3/14,,20.56,20.68,20.89,20.26,,,,,,,

468,2008/3/13,,20.14,20.57,20.90,20.11,,,,,,,

469,2008/3/12,,19.69,20.13,20.20,19.40,,,,,,,

470,2008/3/11,,19.67,19.70,20.31,19.35,,,,,,,

471,2008/3/10,,20.29,19.68,20.41,19.21,,,,,,,

472,2008/3/7,,20.17,20.20,20.75,19.84,,,,,,,

473,2008/3/6,,20.81,20.18,21.22,19.83,,,,,,,

474,2008/3/5,,19.77,20.81,20.86,19.39,,,,,,,

475,2008/3/4,,20.33,19.76,20.57,19.55,,,,,,,

476,2008/3/3,,19.81,20.34,20.63,19.77,,,,,,,

477,2008/2/29,,19.75,19.82,19.95,19.36,,,,,,,

478,2008/2/28,,19.29,19.75,19.85,19.06,,,,,,,

479,2008/2/27,,18.78,19.29,19.48,18.78,,,,,,,

480,2008/2/26,,18.12,18.77,18.87,17.94,,,,,,,

481,2008/2/25,,18.04,18.11,18.17,17.87,,,,,,,

482,2008/2/22,,17.86,18.02,18.15,17.74,,,,,,,

483,2008/2/21,,17.82,17.87,18.06,17.77,,,,,,,

484,2008/2/20,,17.55,17.82,17.86,17.20,,,,,,,

485,2008/2/19,,17.11,17.54,17.58,17.09,,,,,,,

486,2008/2/18,,17.08,17.10,17.24,16.95,,,,,,,

487,2008/2/15,,17.26,17.10,17.50,16.96,,,,,,,

488,2008/2/14,,17.29,17.25,17.49,17.13,,,,,,,

489,2008/2/13,,17.18,17.29,17.38,16.93,,,,,,,

490,2008/2/12,,17.50,17.19,17.62,17.13,,,,,,,

491,2008/2/11,,17.20,17.49,17.57,17.11,,,,,,,

492,2008/2/8,,16.81,17.15,17.18,16.75,,,,,,,

493,2008/2/7,,16.52,16.81,16.84,16.47,,,,,,,

494,2008/2/6,,16.37,16.53,16.65,16.21,,,,,,,

495,2008/2/5,,16.70,16.37,16.75,16.27,,,,,,,

496,2008/2/4,,16.78,16.69,16.93,16.42,,,,,,,

497,2008/2/1,,16.92,16.77,17.30,16.72,,,,,,,

498,2008/1/31,,16.82,16.92,17.03,16.69,,,,,,,

499,2008/1/30,,16.73,16.82,16.92,16.59,,,,,,,

500,2008/1/29,,16.73,16.73,16.83,16.51,,,,,,,

501,2008/1/28,,16.48,16.73,16.75,16.35,,,,,,,

502,2008/1/25,,16.43,16.45,16.62,16.30,,,,,,,

503,2008/1/24,,16.09,16.43,16.46,15.95,,,,,,,

504,2008/1/23,,16.08,16.09,16.18,15.71,,,,,,,

505,2008/1/22,,15.57,16.07,16.20,15.20,,,,,,,

506,2008/1/21,,16.18,15.57,16.20,15.50,,,,,,,

507,2008/1/18,,15.86,16.19,16.33,15.65,,,,,,,

508,2008/1/17,,15.80,15.85,16.09,15.77,,,,,,,

509,2008/1/16,,15.90,15.80,16.16,15.70,,,,,,,

510,2008/1/15,,16.39,15.91,16.54,15.91,,,,,,,

511,2008/1/14,,16.21,16.40,16.61,16.15,,,,,,,

512,2008/1/11,,16.13,16.24,16.31,15.96,,,,,,,

513,2008/1/10,,15.70,16.14,16.26,15.33,,,,,,,

514,2008/1/9,,15.68,15.70,16.16,15.55,,,,,,,

515,2008/1/8,,15.15,15.67,15.73,15.15,,,,,,,

516,2008/1/7,,15.28,15.15,15.37,15.09,,,,,,,

517,2008/1/4,,15.37,15.29,15.45,15.13,,,,,,,

518,2008/1/3,,15.24,15.35,15.41,15.06,,,,,,,

519,2008/1/2,,14.77,15.25,15.30,14.77,,,,,,,

520,2008/1/1,,14.80,14.80,14.80,14.77,,,,,,,

521,2007/12/31,,14.81,14.80,14.92,14.69,,,,,,,

522,2007/12/28,,14.63,14.76,14.86,14.61,,,,,,,

523,2007/12/27,,14.68,14.62,14.77,14.51,,,,,,,

524,2007/12/26,,14.45,14.68,14.76,14.44,,,,,,,

525,2007/12/25,,14.54,14.52,14.54,14.50,,,,,,,

526,2007/12/24,,14.38,14.54,14.58,14.33,,,,,,,

527,2007/12/21,,14.22,14.35,14.45,14.19,,,,,,,

528,2007/12/20,,14.14,14.23,14.31,13.96,,,,,,,

529,2007/12/19,,14.02,14.15,14.15,13.96,,,,,,,

530,2007/12/18,,13.84,14.03,14.14,13.80,,,,,,,

531,2007/12/17,,13.83,13.84,13.98,13.61,,,,,,,

532,2007/12/14,,14.10,13.84,14.22,13.75,,,,,,,

533,2007/12/13,,14.65,14.09,14.69,13.97,,,,,,,

534,2007/12/12,,14.44,14.65,14.81,14.42,,,,,,,

535,2007/12/11,,14.65,14.44,14.78,14.42,,,,,,,

536,2007/12/10,,14.35,14.65,14.74,14.34,,,,,,,

537,2007/12/7,,14.45,14.37,14.54,14.24,,,,,,,

538,2007/12/6,,14.27,14.45,14.55,13.97,,,,,,,

539,2007/12/5,,14.33,14.26,14.42,14.12,,,,,,,

540,2007/12/4,,14.16,14.32,14.40,14.02,,,,,,,

541,2007/12/3,,14.04,14.16,14.24,13.80,,,,,,,

542,2007/11/30,,14.16,13.98,14.28,13.80,,,,,,,

543,2007/11/29,,14.44,14.16,14.52,14.14,,,,,,,

544,2007/11/28,,14.41,14.43,14.56,14.13,,,,,,,

545,2007/11/27,,14.74,14.47,14.80,14.31,,,,,,,

546,2007/11/26,,14.79,14.74,15.01,14.61,,,,,,,

547,2007/11/23,,14.54,14.80,14.88,14.48,,,,,,,

548,2007/11/22,,14.43,14.53,14.58,14.39,,,,,,,

549,2007/11/21,,14.74,14.43,14.83,14.33,,,,,,,

550,2007/11/20,,14.23,14.72,14.83,14.11,,,,,,,

551,2007/11/19,,14.43,14.22,14.67,14.12,,,,,,,

552,2007/11/16,,14.42,14.46,14.73,14.37,,,,,,,

553,2007/11/15,,14.98,14.43,15.14,14.34,,,,,,,

554,2007/11/14,,14.61,14.98,15.13,14.60,,,,,,,

555,2007/11/13,,14.41,14.61,14.93,14.36,,,,,,,

556,2007/11/12,,15.44,14.41,15.52,14.33,,,,,,,

557,2007/11/9,,15.42,15.46,15.66,15.06,,,,,,,

558,2007/11/8,,15.26,15.43,15.82,14.83,,,,,,,

559,2007/11/7,,15.59,15.26,16.22,15.21,,,,,,,

560,2007/11/6,,14.70,15.59,15.59,14.65,,,,,,,

561,2007/11/5,,14.63,14.71,14.83,14.41,,,,,,,

562,2007/11/2,,14.13,14.62,14.68,14.08,,,,,,,

563,2007/11/1,,14.50,14.15,14.55,13.94,,,,,,,

564,2007/10/31,,14.17,14.51,14.56,14.13,,,,,,,

565,2007/10/30,,14.51,14.15,14.58,14.14,,,,,,,

566,2007/10/29,,14.26,14.50,14.52,14.23,,,,,,,

567,2007/10/26,,13.89,14.24,14.24,13.89,,,,,,,

568,2007/10/25,,13.59,13.89,14.00,13.55,,,,,,,

569,2007/10/24,,13.58,13.58,13.62,13.41,,,,,,,

570,2007/10/23,,13.46,13.58,13.65,13.45,,,,,,,

571,2007/10/22,,13.53,13.46,13.59,13.27,,,,,,,

572,2007/10/19,,13.80,13.53,13.91,13.31,,,,,,,

573,2007/10/18,,13.65,13.80,13.82,13.62,,,,,,,

574,2007/10/17,,13.63,13.65,13.83,13.52,,,,,,,

575,2007/10/16,,13.81,13.63,13.99,13.56,,,,,,,

576,2007/10/15,,13.82,13.82,14.01,13.74,,,,,,,

577,2007/10/12,,13.77,13.82,13.89,13.70,,,,,,,

578,2007/10/11,,13.57,13.77,13.91,13.56,,,,,,,

579,2007/10/10,,13.50,13.57,13.69,13.49,,,,,,,

580,2007/10/9,,13.17,13.49,13.57,13.16,,,,,,,

581,2007/10/8,,13.42,13.28,13.43,13.23,,,,,,,

582,2007/10/5,,13.40,13.39,13.51,13.20,,,,,,,

583,2007/10/4,,13.32,13.40,13.42,13.10,,,,,,,

584,2007/10/3,,13.35,13.31,13.47,13.24,,,,,,,

585,2007/10/2,,13.73,13.35,13.75,13.08,,,,,,,

586,2007/10/1,,13.79,13.72,13.87,13.64,,,,,,,

587,2007/9/28,,13.55,13.74,13.87,13.52,,,,,,,

588,2007/9/27,,13.41,13.55,13.60,13.36,,,,,,,

589,2007/9/26,,13.46,13.40,