2021-1-capstone-design2 / 2015104156

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
삼성전자.csv 264 KB
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 4433 4434 4435 4436 4437 4438 4439 4440 4441 4442 4443 4444 4445 4446 4447 4448 4449 4450 4451 4452 4453 4454 4455 4456 4457 4458 4459 4460 4461 4462 4463 4464 4465 4466 4467 4468 4469 4470 4471 4472 4473 4474 4475 4476 4477 4478 4479 4480 4481 4482 4483 4484 4485 4486 4487 4488 4489 4490 4491 4492 4493 4494 4495 4496 4497 4498 4499 4500 4501 4502 4503 4504 4505 4506 4507 4508 4509 4510 4511 4512 4513 4514 4515 4516 4517 4518 4519 4520 4521 4522 4523 4524 4525 4526 4527 4528 4529 4530 4531 4532 4533 4534 4535 4536 4537 4538 4539 4540 4541 4542 4543 4544 4545 4546 4547 4548 4549 4550 4551 4552 4553 4554 4555 4556 4557 4558 4559 4560 4561 4562 4563 4564 4565 4566 4567 4568 4569 4570 4571 4572 4573 4574 4575 4576 4577 4578 4579 4580 4581 4582 4583 4584 4585 4586 4587 4588 4589 4590 4591 4592 4593 4594 4595 4596 4597 4598 4599 4600 4601 4602 4603 4604 4605 4606 4607 4608 4609 4610 4611 4612 4613 4614 4615 4616 4617 4618 4619 4620 4621 4622 4623 4624 4625 4626 4627 4628 4629 4630 4631 4632 4633 4634 4635 4636 4637 4638 4639 4640 4641 4642 4643 4644 4645 4646 4647 4648 4649 4650 4651 4652 4653 4654 4655 4656 4657 4658 4659 4660 4661 4662 4663 4664 4665 4666 4667 4668 4669 4670 4671 4672 4673 4674 4675 4676 4677 4678 4679 4680 4681 4682 4683 4684 4685 4686 4687 4688 4689 4690 4691 4692 4693 4694 4695 4696 4697 4698 4699 4700 4701 4702 4703 4704 4705 4706 4707 4708 4709 4710 4711 4712 4713 4714 4715 4716 4717 4718 4719 4720 4721 4722 4723 4724 4725 4726 4727 4728 4729 4730 4731 4732 4733 4734 4735 4736 4737 4738 4739 4740 4741 4742 4743 4744 4745 4746 4747 4748 4749 4750 4751 4752 4753 4754 4755 4756 4757 4758 4759 4760 4761 4762 4763 4764 4765 4766 4767 4768 4769 4770 4771 4772 4773 4774 4775 4776 4777 4778 4779 4780 4781 4782 4783 4784 4785 4786 4787 4788 4789 4790 4791 4792 4793 4794 4795 4796 4797 4798 4799 4800 4801 4802 4803 4804 4805 4806 4807 4808 4809 4810 4811 4812 4813 4814 4815 4816 4817 4818 4819 4820 4821 4822 4823 4824 4825 4826 4827 4828 4829 4830 4831 4832 4833 4834 4835 4836 4837 4838 4839 4840 4841 4842 4843 4844 4845 4846 4847 4848 4849 4850 4851 4852 4853 4854 4855 4856 4857 4858 4859 4860 4861 4862 4863 4864 4865 4866 4867 4868 4869 4870 4871 4872 4873 4874 4875 4876 4877 4878 4879 4880 4881 4882 4883 4884 4885 4886 4887 4888 4889 4890 4891 4892 4893 4894 4895 4896 4897 4898 4899 4900 4901 4902 4903 4904 4905 4906 4907 4908 4909 4910 4911 4912 4913 4914 4915 4916 4917 4918 4919 4920 4921 4922 4923 4924 4925 4926 4927 4928 4929 4930 4931 4932 4933 4934 4935 4936 4937 4938 4939 4940 4941 4942 4943 4944 4945 4946 4947 4948 4949 4950 4951 4952 4953 4954 4955 4956 4957 4958 4959 4960 4961 4962 4963 4964 4965 4966 4967 4968 4969 4970 4971 4972 4973 4974 4975 4976 4977 4978 4979 4980 4981 4982 4983 4984 4985 4986 4987 4988 4989 4990 4991 4992 4993 4994 4995 4996 4997 4998 4999 5000 5001 5002 5003 5004 5005 5006 5007 5008 5009 5010 5011 5012 5013 5014 5015 5016 5017 5018 5019 5020 5021 5022 5023 5024 5025 5026 5027 5028 5029 5030 5031 5032 5033 5034 5035 5036 5037 5038 5039 5040 5041 5042 5043 5044 5045 5046 5047 5048 5049 5050 5051 5052 5053 5054 5055 5056 5057 5058 5059 5060 5061 5062 5063 5064 5065 5066 5067 5068 5069 5070 5071 5072 5073 5074 5075 5076 5077 5078 5079 5080 5081 5082 5083 5084 5085 5086 5087 5088 5089 5090 5091 5092 5093 5094 5095 5096 5097 5098 5099 5100 5101 5102 5103 5104 5105 5106 5107 5108 5109 5110 5111 5112 5113 5114 5115 5116 5117 5118 5119 5120 5121 5122 5123 5124 5125 5126 5127 5128 5129 5130 5131 5132 5133 5134 5135 5136 5137 5138 5139 5140 5141 5142 5143 5144 5145 5146 5147 5148 5149 5150 5151 5152 5153 5154 5155 5156 5157 5158 5159 5160 5161 5162 5163 5164 5165 5166 5167 5168 5169 5170 5171 5172 5173 5174 5175 5176 5177 5178 5179 5180 5181 5182 5183 5184 5185 5186 5187 5188 5189 5190 5191 5192 5193 5194 5195 5196 5197 5198 5199 5200 5201 5202 5203 5204 5205 5206 5207 5208 5209 5210 5211 5212 5213 5214 5215 5216 5217 5218 5219 5220 5221 5222 5223 5224 5225 5226 5227 5228 5229 5230 5231 5232 5233 5234 5235 5236 5237 5238 5239 5240 5241 5242 5243 5244 5245 5246 5247 5248 5249 5250 5251 5252 5253 5254 5255 5256 5257 5258 5259 5260 5261 5262 5263 5264 5265 5266 5267 5268 5269 5270 5271 5272 5273 5274 5275 5276 5277 5278 5279 5280 5281 5282 5283 5284 5285 5286 5287 5288 5289 5290 5291 5292 5293 5294 5295 5296 5297 5298 5299 5300 5301 5302 5303 5304 5305 5306 5307 5308 5309 5310 5311 5312 5313 5314 5315 5316 5317 5318 5319 5320 5321 5322 5323 5324 5325 5326 5327 5328 5329 5330 5331 5332 5333 5334 5335 5336 5337 5338 5339 5340 5341 5342 5343 5344 5345 5346 5347 5348 5349 5350 5351 5352 5353 5354 5355 5356 5357 5358 5359 5360 5361 5362 5363 5364 5365 5366 5367 5368 5369 5370 5371 5372 5373 5374 5375 5376 5377 5378 5379 5380 5381 5382 5383 5384 5385 5386 5387 5388 5389 5390 5391 5392 5393 5394 5395 5396 5397 5398 5399 5400 5401 5402 5403 5404 5405 5406 5407 5408 5409 5410 5411 5412 5413 5414 5415 5416 5417 5418 5419 5420 5421 5422 5423 5424 5425 5426 5427 5428 5429 5430 5431 5432 5433 5434 5435 5436 5437 5438 5439 5440 5441 5442 5443 5444 5445 5446 5447 5448 5449 5450 5451 5452 5453 5454 5455 5456 5457 5458 5459 5460 5461 5462 5463 5464 5465 5466 5467 5468 5469 5470 5471 5472 5473 5474 5475 5476 5477 5478 5479 5480 5481 5482 5483 5484 5485 5486 5487 5488 5489 5490 5491 5492 5493 5494 5495 5496 5497 5498 5499 5500 5501 5502 5503 5504 5505 5506 5507 5508 5509 5510 5511 5512 5513 5514 5515 5516 5517 5518 5519 5520 5521 5522 5523 5524 5525 5526 5527 5528 5529 5530 5531 5532 5533 5534 5535 5536 5537 5538 5539 5540 5541 5542 5543 5544 5545 5546 5547 5548 5549 5550 5551 5552 5553 5554 5555 5556 5557 5558 5559 5560 5561 5562 5563 5564 5565 5566 5567 5568 5569 5570 5571 5572 5573 5574 5575 5576 5577 5578 5579 5580 5581 5582 5583 5584 5585 5586 5587 5588 5589 5590 5591 5592 5593 5594 5595 5596 5597 5598 5599 5600 5601 5602 5603 5604 5605 5606 5607 5608 5609 5610 5611 5612 5613 5614 5615 5616 5617 5618 5619 5620 5621 5622 5623 5624 5625 5626 5627 5628 5629 5630 5631 5632 5633 5634 5635 5636 5637 5638 5639 5640 5641 5642 5643 5644 5645 5646 5647 5648 5649 5650 5651 5652 5653 5654 5655 5656 5657 5658 5659 5660 5661 5662 5663 5664 5665 5666 5667 5668 5669 5670 5671 5672 5673 5674 5675 5676 5677 5678 5679 5680 5681 5682 5683 5684 5685 5686 5687 5688 5689 5690 5691 5692 5693 5694 5695 5696 5697 5698 5699 5700 5701 5702 5703 5704 5705 5706 5707 5708 5709 5710 5711 5712 5713 5714 5715 5716 5717 5718 5719 5720 5721 5722 5723 5724 5725 5726 5727 5728 5729 5730 5731 5732 5733 5734 5735 5736 5737 5738 5739 5740 5741 5742 5743 5744 5745 5746 5747 5748 5749 5750 5751 5752 5753 5754 5755 5756 5757 5758 5759 5760 5761 5762 5763 5764 5765 5766 5767 5768 5769 5770 5771 5772 5773 5774 5775 5776 5777 5778 5779 5780 5781 5782 5783 5784 5785 5786 5787 5788 5789 5790 5791 5792 5793 5794 5795 5796 5797 5798 5799 5800 5801 5802 5803 5804 5805 5806 5807 5808 5809 5810 5811 5812 5813 5814 5815 5816 5817 5818 5819 5820 5821 5822 5823 5824 5825 5826 5827 5828 5829 5830 5831 5832 5833 5834 5835 5836 5837 5838 5839 5840 5841 5842 5843 5844 5845 5846 5847 5848 5849 5850 5851 5852 5853 5854 5855 5856 5857 5858 5859 5860 5861 5862 5863 5864 5865 5866 5867 5868 5869 5870 5871 5872 5873 5874 5875 5876 5877 5878 5879 5880 5881 5882 5883 5884 5885 5886 5887 5888 5889 5890 5891 5892 5893 5894 5895 5896 5897 5898 5899 5900 5901 5902 5903 5904 5905 5906 5907 5908 5909 5910 5911 5912 5913 5914 5915 5916 5917 5918 5919 5920 5921 5922 5923 5924 5925 5926 5927 5928 5929 5930 5931 5932 5933 5934 5935 5936 5937 5938 5939 5940 5941 5942 5943 5944 5945 5946 5947 5948 5949 5950 5951 5952 5953 5954 5955 5956 5957 5958 5959 5960 5961 5962 5963 5964 5965 5966 5967 5968 5969 5970 5971 5972 5973 5974 5975 5976 5977 5978 5979 5980 5981 5982 5983 5984 5985 5986 5987 5988 5989 5990 5991 5992 5993 5994 5995 5996 5997 5998 5999 6000 6001 6002 6003 6004 6005 6006 6007 6008 6009 6010 6011 6012 6013 6014 6015 6016 6017 6018 6019 6020 6021 6022 6023 6024 6025 6026 6027 6028 6029 6030 6031 6032 6033 6034 6035 6036 6037 6038 6039 6040 6041 6042 6043 6044 6045 6046 6047 6048 6049 6050 6051 6052 6053 6054 6055 6056 6057 6058 6059 6060 6061 6062 6063 6064 6065 6066 6067 6068 6069 6070 6071 6072 6073 6074 6075 6076 6077 6078 6079 6080 6081 6082 6083 6084 6085 6086 6087 6088 6089 6090 6091 6092 6093 6094 6095 6096 6097 6098 6099 6100 6101 6102 6103 6104 6105 6106 6107 6108 6109 6110 6111 6112 6113 6114 6115 6116 6117 6118 6119 6120 6121 6122 6123 6124 6125 6126 6127 6128 6129 6130 6131 6132 6133 6134 6135 6136 6137 6138 6139 6140 6141 6142 6143 6144 6145 6146 6147 6148 6149 6150 6151 6152 6153 6154 6155 6156 6157 6158 6159 6160 6161 6162 6163 6164 6165 6166 6167 6168 6169 6170 6171 6172 6173 6174 6175 6176 6177 6178 6179 6180 6181 6182 6183 6184 6185 6186 6187 6188 6189 6190 6191 6192 6193 6194 6195 6196 6197 6198 6199 6200 6201 6202 6203 6204 6205 6206 6207 6208 6209 6210 6211 6212 6213 6214 6215 6216 6217 6218 6219 6220 6221 6222 6223 6224 6225 6226 6227 6228 6229 6230 6231 6232 6233 6234 6235 6236 6237 6238 6239 6240 6241 6242 6243 6244 6245 6246 6247 6248 6249 6250 6251 6252 6253 6254 6255 6256 6257 6258 6259 6260 6261 6262 6263 6264 6265 6266 6267 6268 6269 6270 6271 6272 6273 6274 6275 6276 6277 6278 6279 6280 6281 6282 6283 6284 6285 6286 6287 6288 6289 6290 6291 6292 6293 6294 6295 6296 6297 6298 6299 6300 6301 6302 6303 6304 6305 6306 6307 6308 6309 6310 6311 6312 6313 6314 6315 6316 6317 6318 6319 6320 6321 6322 6323 6324 6325 6326 6327 6328 6329 6330 6331 6332 6333 6334 6335 6336 6337 6338 6339 6340 6341 6342 6343 6344 6345 6346 6347 6348 6349 6350 6351 6352 6353 6354 6355 6356 6357 6358 6359 6360 6361 6362 6363 6364 6365 6366 6367 6368 6369 6370 6371 6372 6373 6374 6375 6376 6377 6378 6379 6380 6381 6382 6383 6384 6385 6386 6387 6388 6389 6390 6391 6392 6393 6394 6395 6396 6397 6398 6399 6400 6401 6402 6403 6404 6405 6406 6407 6408 6409 6410 6411 6412 6413 6414 6415 6416 6417 6418 6419 6420 6421 6422 6423 6424 6425 6426 6427 6428 6429 6430 6431 6432 6433 6434 6435 6436 6437 6438 6439 6440 6441 6442 6443 6444 6445 6446 6447 6448 6449 6450 6451 6452 6453 6454 6455 6456 6457 6458 6459 6460 6461 6462 6463 6464 6465 6466 6467 6468 6469 6470 6471 6472 6473 6474 6475 6476 6477 6478 6479 6480 6481 6482 6483 6484 6485 6486 6487 6488 6489 6490 6491 6492 6493 6494 6495 6496 6497 6498 6499 6500 6501 6502 6503 6504 6505 6506 6507 6508 6509 6510 6511 6512 6513 6514 6515 6516 6517 6518 6519 6520 6521 6522 6523 6524 6525 6526 6527 6528 6529 6530 6531 6532 6533 6534 6535 6536 6537 6538 6539 6540 6541 6542 6543 6544 6545 6546 6547 6548 6549 6550 6551 6552 6553 6554 6555 6556 6557 6558 6559 6560 6561 6562 6563 6564 6565 6566 6567 6568 6569 6570 6571 6572 6573 6574 6575 6576 6577 6578 6579 6580 6581 6582 6583 6584 6585 6586 6587 6588 6589 6590 6591 6592 6593 6594 6595 6596 6597 6598 6599 6600 6601 6602 6603 6604 6605 6606 6607 6608 6609 6610 6611 6612 6613 6614 6615 6616 6617 6618 6619 6620 6621 6622 6623 6624 6625 6626 6627 6628 6629 6630 6631 6632 6633 6634 6635 6636 6637 6638 6639 6640 6641 6642 6643 6644 6645 6646 6647 6648 6649 6650 6651 6652 6653 6654 6655 6656 6657 6658 6659 6660 6661 6662 6663 6664 6665 6666 6667 6668 6669 6670 6671 6672 6673 6674 6675 6676 6677 6678 6679 6680 6681 6682 6683 6684 6685 6686 6687 6688 6689 6690 6691 6692 6693 6694 6695 6696 6697 6698 6699 6700 6701 6702 6703 6704 6705 6706 6707 6708 6709 6710 6711 6712 6713 6714 6715 6716 6717 6718 6719 6720 6721 6722 6723 6724 6725 6726 6727 6728 6729 6730 6731 6732 6733 6734 6735 6736 6737 6738 6739 6740 6741 6742 6743 6744 6745 6746 6747 6748 6749 6750 6751 6752 6753 6754 6755 6756 6757 6758 6759 6760 6761 6762 6763 6764 6765 6766 6767 6768 6769 6770 6771 6772 6773 6774 6775 6776 6777 6778 6779 6780 6781 6782 6783 6784 6785 6786 6787 6788 6789 6790 6791 6792 6793 6794 6795 6796 6797 6798 6799 6800 6801 6802 6803 6804 6805 6806 6807 6808 6809 6810 6811 6812 6813 6814 6815 6816 6817 6818 6819 6820 6821 6822 6823 6824 6825 6826 6827 6828 6829 6830 6831 6832 6833 6834 6835 6836 6837 6838 6839 6840 6841 6842 6843 6844 6845 6846 6847 6848 6849 6850 6851 6852 6853 
날짜,시가,고가,저가,종가,거래량
19850316,165,170,165,168.8,572000
19850318,169.8,170.2,167.8,168,748500
19850319,167.8,170,165.2,170,336000
19850320,170,173,170,171,1301000
19850321,170,173.6,170,173,1040000
19850322,173,173.2,171,172,443000
19850323,172,172,170,170,112500
19850325,170,171,168.4,171,378000
19850326,171,171.6,170.2,170.2,493000
19850327,168.2,168.8,167,168.8,478000
19850328,167.2,168,166.4,168,347500
19850329,168,168,166.4,167.8,47500
19850330,168.8,171,168,171,531000
19850401,175.4,175.4,168.8,170,354000
19850402,168.8,169.2,168.8,168.8,182500
19850403,168.8,171.2,168.8,171,299500
19850404,170.8,173,170,170,412500
19850406,170,170,168.8,170,209000
19850408,170,170,168.8,169,816500
19850409,168.8,169,168,168.6,324000
19850410,168,168,167,168,171000
19850411,167.8,174.4,167.8,174.4,1338500
19850412,174.6,178,172,173.8,2174000
19850413,172.2,172.8,170,170,378500
19850415,169,170,167.2,167.4,292000
19850416,167.4,170.2,167.4,168.2,461500
19850417,168.4,170,168,170,417000
19850418,168,170,168,168,398000
19850419,168,170,168,168,119000
19850420,168.4,170,168,168,176500
19850422,168,168.2,168,168,347000
19850423,168,168.4,168,168,414500
19850424,168,168,166.4,168,179500
19850425,168,168.2,168,168,262500
19850426,168.2,169,168,168,382000
19850427,168,169,168,168,525000
19850429,168,168,164,164,195500
19850430,164,164.2,159,163,477500
19850501,160.2,164,160.2,164,357500
19850502,164,164,163,163,800000
19850503,163,163,160,160,189000
19850504,160,161,156,160,1303500
19850506,159,159,158,159,208500
19850507,159,159,158,158,164000
19850508,158.2,159,158,159,603000
19850509,158,159,158,159,632500
19850510,158.8,159.2,158,159.2,276000
19850511,159.4,161.8,159.4,160,350500
19850513,160,160,159,159,136500
19850514,159,159.6,159,159,178000
19850515,159,160,159,160,192500
19850516,160,161,159,159,317500
19850517,159,159,159,159,245500
19850518,159,160.8,159,160.8,406500
19850520,159,160,159,160,250500
19850521,159,160,159,160,273500
19850522,160,160.8,159,160.2,643500
19850523,160,161,159,161,644000
19850524,160,160,160,160,175000
19850525,159.8,159.8,159,159.4,20500
19850528,160,160,158,158,405500
19850529,157,157,157,157,145500
19850530,157,157,156.6,156.6,116500
19850531,157,157,156.6,156.6,290000
19850601,156.6,157.8,156.6,156.6,388000
19850603,156.6,157,156.6,156.6,370000
19850604,156.6,156.6,155.8,155.8,202500
19850605,155,155.8,150.4,154,108000
19850607,154,154,154,154,433000
19850608,155,155,153.2,153.2,412500
19850610,153,154,153,153.2,368000
19850611,155.2,160,155.2,159.8,527500
19850612,162.2,165.6,162.2,162.2,602000
19850613,162,164,158.2,162.2,350000
19850614,162.6,165.6,162.4,165.6,1137500
19850615,165,165,163.4,163.4,87500
19850617,164.2,167.4,163.8,163.8,531500
19850618,163.4,163.4,161.6,162,355500
19850619,161,161,159.8,160,211500
19850620,160.4,161,156,156.4,454000
19850621,157,160,156.2,160,80000
19850622,161,161,156.4,156.4,305500
19850624,157.8,158,157.8,158,42500
19850625,159.2,159.8,158.2,159,146500
19850626,159.2,159.2,158,158,280000
19850627,154,156.8,150,154,1760500
19850628,156,158,151.8,151.8,1169500
19850629,152.4,155.6,152.2,153.8,1263000
19850701,152,154,152,153.6,242000
19850702,153,153.6,152,152,389500
19850703,151.6,151.6,150.4,151.2,610500
19850704,151,152,150.8,152,480500
19850705,152,152,151,151,110000
19850706,151,152,151,152,55500
19850708,152,152,151.4,152,249000
19850709,152.2,153,152.2,153,74000
19850710,152.4,156,152.4,154,137000
19850711,154.4,155.8,154.4,155.6,212500
19850712,156,156,155,155,191500
19850713,155,155.4,155,155,66500
19850715,155.4,155.4,153,153,126500
19850716,151,153,151,152,58000
19850718,151,152,151,152,117000
19850719,152,152.2,152,152.2,173500
19850720,152.2,153.8,152.2,153.8,49500
19850722,153.8,153.8,152,152,69500
19850723,152.6,153.8,152,152.2,49000
19850724,153,153.4,153,153.2,511500
19850725,153.4,158,153.4,155.8,85000
19850726,156,158.6,156,157,1707500
19850727,158,159.4,158,159,1664500
19850729,159.2,167,159.2,167,736000
19850730,166,168,163,163,461500
19850731,162.6,165.8,162.6,164,680500
19850801,161.4,164,161.4,163,126000
19850802,163,166,163,164,139000
19850803,166,168,166,166,897000
19850805,167,167,164,165,152000
19850806,164,164.8,163.6,163.6,273000
19850807,163.4,165.6,163.4,165,649500
19850808,165.2,166,163,163,473500
19850809,161,161,160,160.8,140000
19850810,156.8,156.8,156.4,156.8,165500
19850812,158,158,157.6,158,52500
19850813,159,159,158,158.2,65500
19850814,159,159.4,158.8,159.4,81500
19850816,162.4,164,161,162,563000
19850817,161.6,162,161.6,162,123500
19850819,162,163.8,162,162.6,153500
19850820,164,164.6,160.2,162.4,244500
19850821,162.4,164,162,164,687000
19850822,162,162.2,160.2,161,160500
19850823,161,161.8,160.6,161.4,256000
19850824,161,161.4,161,161,78000
19850826,161,161.8,161,161.8,162500
19850827,162.2,167,162.2,163,569500
19850828,164,164,163,163,238000
19850829,163.4,163.8,162,162,444000
19850830,162,162.8,162,162.8,256500
19850831,162.8,163,162.8,162.8,117500
19850902,162.8,162.8,162,162,132500
19850903,162,163.2,162,162.6,116500
19850904,163.8,166,163.8,164,307500
19850905,162.4,164,162.2,164,295000
19850906,165,166,164.8,164.8,403500
19850907,164.2,166,163,166,310500
19850909,166,166,163,164,97500
19850910,164,166,164,166,224500
19850911,167,169,167,167.2,984000
19850912,167.2,167.2,166,166,429000
19850913,165.4,165.4,164,165,105000
19850914,164,166,164,166,86500
19850916,164,165.8,164,165,59000
19850917,163.2,164,163.2,164,95000
19850918,164.6,166,164.6,165,244500
19850919,165,165.8,165,165.8,534000
19850920,165.4,165.4,165,165.4,184000
19850921,165.4,166,165.4,165.4,139000
19850923,165.2,165.8,165,165.8,235000
19850924,165.4,165.8,165.4,165.4,115500
19850925,165.2,165.2,165,165,209000
19850926,165.2,166,165.2,165.2,222000
19850927,165.2,166.4,165.2,166,261000
19850928,166.8,168.2,166,168.2,415500
19850930,167,168.2,166.8,166.8,75500
19851002,167,169,167,168,308500
19851004,168,171.8,168,171.6,379000
19851005,171.6,171.6,169.6,170.8,137000
19851007,170.8,170.8,168.4,168.8,217000
19851008,168.4,168.4,167,167.2,157000
19851010,167.2,167.2,166.6,167,399500
19851011,167,168,167,167,650000
19851012,167,167.4,167,167.4,123500
19851014,167.6,169,167.6,168.4,285000
19851015,169.8,172,169.6,171.4,2168000
19851016,173.4,181.4,173.4,181.4,6518000
19851017,185,188,185,187.6,7148500
19851018,192,193.6,190.6,193.6,8613000
19851019,196.2,197.6,195,197.2,4982000
19851021,199.2,199.8,197,199,4529500
19851022,199,199,194.2,196.6,3073500
19851023,196.2,198.6,195.4,197,4104500
19851024,197.8,207,197.6,207,5362500
19851025,212.2,213,210,210,6740500
19851026,212.8,212.8,208,209,2570000
19851028,209.8,209.8,208,208,3111000
19851029,207.4,210,206.8,209,5196500
19851030,212,219.6,211.2,216.2,8259500
19851031,217.8,218,212.6,213.8,4329000
19851101,214.2,215.4,208.6,212,1946500
19851102,212,214.2,211.8,212.6,1921000
19851104,213,213.6,210.4,212.6,2755500
19851105,213,213.6,210.8,211,2524500
19851106,211.4,217,211.4,217,3354500
19851107,219.6,221.4,218,219,6092500
19851108,219,220.2,214,217.4,2943000
19851109,218,218,216,218,2131500
19851111,220,222.2,217,218.4,4466500
19851112,220,232.4,217.8,232.4,7829500
19851113,240.2,246.4,240,246.4,10767500
19851114,249,250.2,244,244.8,7761000
19851115,244,252.2,240.2,252.2,5039000
19851116,257,265.4,257,262,4313000
19851118,265.6,271,258,258,13758000
19851119,253,260,252.6,253,4138500
19851120,249.2,251,246,247,2729500
19851121,247.2,252,240,241.6,4526000
19851122,246,253.8,244.6,253.4,3898000
19851123,253.4,253.4,243.4,246.4,1920000
19851125,248.8,250.6,244,244.6,1503500
19851126,246.2,246.4,241.6,246,3531500
19851127,250,254,249,254,5931500
19851128,254.4,256,250.2,254.4,4928000
19851129,255.8,256,251,256,8922500
19851130,257,259.4,256.4,259,5386500
19851202,257.8,258,253.2,257.8,8404500
19851203,256,256,250,250.2,8452500
19851204,251,252,246,247,3484500
19851205,247.2,255.4,245.6,255.4,18179000
19851206,255.4,256,247,248,5392000
19851207,243.6,244,239.8,240,1434500
19851209,238.8,238.8,231.2,236,3141500
19851210,233,233.4,230,232,2714500
19851211,234.4,244,234,241.6,4422500
19851212,237.6,252,234.8,242.4,4215000
19851213,246.6,256.4,246.6,251,10134500
19851214,249,249.6,240,240,1491000
19851216,234.8,252.8,233.6,248,2113000
19851217,249.4,249.4,234.2,235,1763000
19851218,226.2,231,224.2,228,2549000
19851219,225.2,236,225.2,230.8,2042500
19851220,234,238,229,229,1521000
19851221,229,233,229,230.4,946000
19851223,233,237.2,233,237.2,2023000
19851224,240.2,251.2,240.2,251.2,2839500
19851226,259.4,259.4,240,250,3730500
19860104,245,246,240,240,371500
19860106,240,240,231.6,232.2,374500
19860107,234,246.2,234,238,1938000
19860108,240,242,236,238,1225000
19860109,240.2,242,237,240,2616500
19860110,243.6,254,243,254,7399000
19860111,267.8,268,265,268,9761500
19860113,270,270,258.2,266,6897000
19860114,260,262,252,252,4148000
19860115,250,253.8,244.2,247,3277500
19860116,248,250.4,242,246,1462500
19860117,249.2,259,247,259,1660500
19860118,258,258,252.2,254,1646000
19860120,254.4,260.8,254.4,260,3132500
19860121,262.2,263.6,256,257,4130500
19860122,255.8,261,253.2,260,2706500
19860123,262.2,265.2,259,262,4719000
19860124,266,272,264.2,272,7616500
19860125,279.8,286,279.2,286,8960500
19860127,293,300,289,300,16970000
19860128,307,314,305.2,305.2,15943500
19860129,298,310,296,305.4,12213000
19860130,303.4,319.4,302,319.4,15906500
19860131,327,329,320,320,15889850
19860201,320,327,318.2,324,5072500
19860203,326.2,335.8,325.2,335,6012000
19860204,333.6,333.8,322,329.8,4311000
19860205,320,326,315.8,322,6550000
19860206,326,330.8,322,325,6833000
19860207,325,331,325,330.2,5200500
19860208,330.2,340.4,330.2,339.8,6521000
19860210,335.6,341,332.2,332.2,4494000
19860211,326.2,329,325,328.2,1433000
19860212,332.2,338.8,328.2,332.2,1767500
19860213,338,341.8,335,337,3212000
19860214,338,341,328,334,3308000
19860215,329.6,331.8,329.2,331.8,1773000
19860217,336.4,340,334.4,338,2417000
19860218,342,346,338.2,338.2,4024500
19860219,340,340.6,337.8,340.2,4411000
19860220,347.2,354.2,347.2,354.2,3352500
19860221,363,366,357.6,363.8,6530500
19860222,359.4,360.8,357.8,360.2,5855000
19860224,356.8,368,356.2,366,2268000
19860225,358.2,363.2,354.2,356,2766500
19860226,349.8,352,345.8,345.8,2165500
19860227,345.8,351,342,344.2,6971000
19860228,347.8,355,346,352,2576000
19860303,354,364.8,354,364.8,6496500
19860304,364.8,370,359.4,364,8827500
19860305,352.4,366,352.4,364,4613000
19860306,358,377.6,358,366,13868000
19860307,372.2,380,372.2,380,6087500
19860308,366,374,366,374,1414000
19860311,381,388,381,388,3575000
19860312,387,387,374,374,2334000
19860313,362,370,360.2,360.8,3959000
19860314,364.4,369,360,365,1435500
19860315,369.2,373,369.2,372,982000
19860317,376,376,364.2,368,877500
19860318,368,368.4,360,361,1312500
19860319,356.4,361.4,350,360.4,1560500
19860320,362,366,356,362,1419000
19860321,370,370,363.2,364,1902500
19860322,366.2,368,364,365,1325500
19860324,365,370.2,363.6,369,3572000
19860325,377,380,374,379,2069000
19860326,379,393,379,393,2100500
19860327,407,407,407,407,2351000
19860328,424,425,414.2,418,4045500
19860329,425,436,425,429.6,2349500
19860331,425.6,428.2,420,420,2140000
19860401,422.2,430,416,419.8,1794000
19860402,414,428,410,420,2313500
19860403,425.6,426.4,402,408,3102500
19860404,408,428,408,428,3001000
19860407,428,433.8,414,424,2311000
19860408,420.2,424,416,416.6,2499500
19860409,417.8,419.8,411,413.2,1501000
19860410,415,428,413.2,428,1687500
19860411,436,440,426,438,3331000
19860412,438,443,435,437.2,1795950
19860414,430,442,418.2,440,1444000
19860415,452,460,446,460,1835000
19860416,469,474,446,461,2395500
19860417,453.8,460,450,460,1500000
19860418,460,460,448,448,1036000
19860419,438.2,440.2,434.8,438,1712000
19860421,434,436,428,430,1956000
19860422,430,440.4,430,438,922000
19860423,437.8,437.8,418,418,2186000
19860424,408.4,410,398,398,3080000
19860425,404,406,390,398.4,4948000
19860426,398.4,412,398.4,412,2382000
19860428,411.4,422.2,410.8,419,2834000
19860429,420,423.2,414,414.2,2434000
19860430,413.2,420,410,415,1741000
19860501,419.6,419.6,408,415.8,2549000
19860502,414.8,435.8,414.8,420,3219500
19860503,410,414,406,408,1463000
19860506,402,409,402,405.4,1718500
19860507,404.4,404.4,401.8,404,2306000
19860508,404.4,406.2,404,406,892000
19860509,400,405.6,398,400,1336500
19860510,398,402.6,396.4,400,768500
19860512,405,405,402,404,1243000
19860513,404,408,400,404,2462500
19860514,404.4,416,404,416,1296000
19860515,412,416,408,416,525000
19860517,416,419,415.8,419,494000
19860519,419,426,419,426,635000
19860520,428.2,428.4,420,428,693000
19860521,426,430,423,428,912000
19860522,424,436,424,432,2030500
19860523,432,440,432,439.8,2704000
19860524,437,448,437,446,527000
19860526,450,464,450,464,1563000
19860527,473.6,477.2,468,477,3894500
19860528,480.4,490,480,484,2176500
19860529,489.6,496,484.2,494,5237500
19860530,466.8,482,464,475,3639000
19860531,475,479,469.8,469.8,849500
19860602,460,464,455,462.4,2072500
19860603,457,458,449,455,1351500
19860604,456,466.2,451.2,454.8,1257500
19860605,460,460,450.2,455.2,2079500
19860607,456.2,459,455.8,459,871000
19860609,459,467,459,462,1085500
19860610,464,480,464,479.8,1105000
19860611,492,494,487.8,494,2469500
19860612,494,500,488,488,1767500
19860613,483.6,486,480,482.2,830500
19860614,479.4,482,474.2,478,787000
19860616,480,486,478,481,958500
19860617,484.2,493,484.2,489,997000
19860618,480.2,481.4,478,480,903500
19860619,478,484,460,474,2276000
19860620,474,478.2,470,470.2,1025000
19860621,475,483,474.2,477,765500
19860623,478,480,470.2,472,1969500
19860624,470,470.6,460,470.2,2311000
19860625,464,472,463.8,470,1550500
19860626,468,474,462,465.8,974000
19860627,455.8,459.6,454,454,617000
19860628,450,450,446,448,328500
19860630,452,455,450,455,445750
19860701,460,475,460,475,307500
19860702,483,495,481,495,1849000
19860703,510,515,505.4,515,1053500
19860704,514,514,495,510,689500
19860705,500,530,500,520,1149000
19860707,520,526,505,510,1414500
19860708,499,503.8,490,496,8031000
19860709,488.8,503,488.8,500,2139000
19860710,506,506,490,492,1381000
19860711,490.8,491.2,480,491.2,4478500
19860712,494.2,496,488,488,261500
19860714,490,492,480,480,643000
19860715,481.2,490,475,478,1135000
19860716,478,481,476,480,709000
19860718,480,490,480,482,445000
19860719,483,486,483,484,300000
19860721,484,492,480.4,491.4,662000
19860722,495.4,500,490.8,494,285000
19860723,500,514,500,514,1067500
19860724,534,534,526.2,533.8,3419500
19860725,521,540,521,533.8,827500
19860726,533.8,540,524.2,538.2,530000
19860728,552.6,558.2,549,551,1579500
19860729,560.2,571,558,558,476500
19860730,548,568,546,566,831500
19860731,562,562,550,554.4,1568000
19860801,548.4,548.4,534.4,540,482000
19860802,530,542,530,540,2713000
19860804,546.4,550,540,540,612500
19860805,530.4,532,528,528,516000
19860806,519.8,524,508,510,803500
19860807,516,520,497,509,401000
19860808,510,519.8,510,518,137500
19860809,523,524,510.2,510.2,183000
19860811,501,518,501,511,198500
19860812,512.2,514,508.2,513,382000
19860813,513,522,505,520,565000
19860814,526,536,522.2,532,672500
19860816,552,552,552,552,431500
19860818,558,558,544,550,314000
19860819,552,570,550,570,828000
19860820,578,578,560.2,566,211500
19860821,560.2,566,550.2,550.4,381500
19860822,540.4,552,536,552,679000
19860823,551,551,538,538,584500
19860825,539.2,540.4,518,534,745000
19860826,526,530,520,526.2,288000
19860827,524,539,520.2,538,400000
19860828,530,540,518,532,1232500
19860829,530.2,540.2,530.2,536,230000
19860830,536,540,536,540,350500
19860901,542,548,530,544,437500
19860902,540,546,530.2,546,382000
19860903,546.2,550,544,544,584500
19860904,540,552,540,540,709500
19860905,540,547,540,547,501000
19860906,542,558.2,540,551,193000
19860908,551,564,551,564,189500
19860909,566.2,574,566.2,574,579500
19860910,576.2,579,570,579,911000
19860911,581.4,592,581.4,588,1725500
19860912,592,592,574,576,806500
19860913,569.6,572,564.2,572,463500
19860915,560,575,560,571,357500
19860916,578,578,572,574.2,224500
19860917,574.4,577.8,573,574,1089500
19860920,571.6,577.8,571.6,577.8,167000
19860922,575,575,568.2,570,156000
19860923,570,570,560.4,561.6,255500
19860924,557,562,556,558,675000
19860925,563.8,563.8,557,557,4507000
19860926,559.8,565,554,557.8,4347000
19861127,566.8,569.8,557,558,10438000
19861128,556.2,564,556.2,562,846500
19861129,566,568,564.2,567.4,259500
19861201,570,574.2,560,572,1313500
19861202,574.2,587.2,572,574,1529000
19861203,574,574,560,560,196000
19861204,556,566,556,560,199500
19861205,555,557,552,557,470000
19861206,550.2,554,550.2,554,50000
19861208,554,560,550,554,1630500
19861209,540,554,540,548,703000
19861210,550,552,550,552,525000
19861211,552,552,540.2,548,741000
19861212,550,550.2,540,540.2,138500
19861213,549.8,549.8,541,541.2,53500
19861215,541.2,551.2,541.2,548,232500
19861216,551.2,558,550,558,484500
19861217,560,560,551,560,430000
19861218,570,570,560,564,1104000
19861219,560,563,550,553,466000
19861220,553.2,556,553,553,13500
19861222,546,553,546,552,748500
19861223,552,552.4,546,550,3071500
19861224,556.6,556.6,549.8,554,780500
19861226,560,564,554,560,858300
19870105,547.8,547.8,547.8,547.8,0
19870106,547.8,547.8,540,546.8,91500
19870107,550.8,566.8,550.8,566.8,306000
19870108,576.8,576.8,564,567,648000
19870109,564.8,576.2,564.2,576,508500
19870110,579,580,576,577,1421500
19870112,597,597,582,597,1626500
19870113,617,617,617,617,926500
19870114,643,643,643,643,1481500
19870115,669,669,660,660,6584000
19870116,650,668.8,640.6,666,3655500
19870117,666,668,660,664,1624500
19870119,660,660,638,638,792000
19870120,612,664,612,664,2120500
19870121,688,690,638,638,2053000
19870122,619.8,630,618,620,991500
19870123,610,630,600,600,1200500
19870124,574,600,574,600,592500
19870126,620,626,600,600,542000
19870127,600,610,598,610,1135500
19870128,620.2,630,620,622,612500
19870130,634,640,630,640,832500
19870131,650,658,640,646,795000
19870202,640,650,640,645,778500
19870203,645,645,620,630,629000
19870204,632,652,632,650,657000
19870205,652,670,652,662,1757500
19870206,660,662,640,660,587000
19870207,660.2,670,660,660,1588500
19870209,670,670,650,660,878000
19870210,656,656,645,650,534500
19870211,652,668,650,665,3098000
19870212,645,658,639,640.2,1261000
19870213,640,650,640,650,601500
19870214,624,650,624,646,658000
19870216,640,640,628,638,864000
19870217,638,640,636,640,681000
19870218,644,653.8,642,650,659000
19870219,652,660,652,660,2548000
19870220,660,660,654,659.8,590500
19870221,660,660,656.4,660,320500
19870223,659.8,660,659.8,660,290000
19870224,656,665,654.2,665,682000
19870225,665,670,664,668,1878000
19870226,668,670,660,664,674000
19870227,668,668,664,666,714000
19870228,667.6,670,660,670,3118000
19870302,674,684,672,672,677500
19870303,666,672,660,672,2487000
19870304,674,682,674,676,247500
19870305,676,690,676,680,1553500
19870306,680,700,680,700,589000
19870307,702,704,690,690,1087000
19870309,676,690,676,684,1742500
19870311,684,688,684,686,456000
19870312,690,690,684,684.2,891000
19870313,684,684,680,682,954500
19870314,681.6,685,679.8,685,1085000
19870316,686.2,700,686.2,700,351500
19870317,700,700,694,700,349000
19870318,690,692,680,692,127000
19870319,694.2,696,684,694,769500
19870320,700,700,694,696,548500
19870321,696,699.6,694.2,696,427000
19870323,700,716,698,710,295000
19870324,710,724,708,724,555000
19870325,720,730,720,724,5477000
19870326,750,750,750,750,528500
19870327,768,770,740.2,740.2,921000
19870328,735.6,735.6,725,725,5588000
19870330,738,751,738,751,380000
19870331,770,777,761,777,318500
19870401,803,803,773,800,1006000
19870402,798,806,786,802,734500
19870403,772,772,772,772,208000
19870404,747,772,746,772,393500
19870406,780,797,762,772,405500
19870407,772,772,760,766,1113000
19870408,758,758,740,746,407000
19870409,720,750,720,750,263000
19870410,756,770,740,740,670000
19870411,730,736,730,730,401000
19870413,730,755.8,730,748,253000
19870414,747.8,747.8,730.2,731,63000
19870415,727,727,720,720,320000
19870416,710,716,710,714,172500
19870417,714,720,706,714,372500
19870418,700,700,698,700,190000
19870420,694,694,680,684,280500
19870421,660,688,660,688,145000
19870422,680,690,680,686,178500
19870423,700,700,700,700,66000
19870424,700,700,680,680,132500
19870425,680,686,680,680,70000
19870427,680,690,680,690,138000
19870428,680,684,679.8,684,59500
19870429,684,684,680,680,257000
19870430,682,690,682,682,65000
19870501,694,694,686,694,119500
19870502,700,700,694,694,49000
19870504,690,700,690,700,158500
19870506,700,700,690,700,413500
19870507,700,700,696,700,49000
19870508,700,700,698,700,185000
19870509,710,710,706,706,66000
19870511,710,710,702,709.6,181500
19870512,710,712,706,708,282000
19870513,706,710,700,704,114500
19870514,704,704,700,700,109000
19870515,700,700,692,692,38000
19870516,692,692,680,680,157500
19870518,684,690,684,690,169000
19870519,690,700,690,694,109000
19870520,698,708,696,704,275000
19870521,710,711.8,706,706,425500
19870522,706,710,700,706,127500
19870523,708,710,706,706,199000
19870525,706,714,704,706,283500
19870526,706,706,702,702,112000
19870527,700,700,686.4,686.4,73000
19870528,690,690,660.4,660.4,134000
19870529,670,686.4,670,676,239500
19870530,674,674,674,674,50000
19870601,678,690,678,684,190000
19870602,686,686,679,680,33000
19870603,684,684,670,670,3000
19870604,660,664,660,662,107500
19870605,664,670,660,660,212500
19870608,660,660,660,660,366000
19870609,660,660,650,656,327500
19870610,660,660,656,660,59500
19870611,660,660,656,656,57000
19870612,654,654,649,650,250500
19870613,648,648,640,640,7500
19870615,640,640,634,636,88500
19870616,634,634,614,622,213500
19870617,610,616,602,616,193000
19870618,610,626,606,626,386000
19870619,636,646,630,640,267500
19870620,640,640,640,640,154500
19870622,640,640,624,630,186000
19870623,640,640,624,630,165500
19870624,604,626,604,626,277000
19870625,600,608,600,606,271000
19870626,599.8,600,590,596,348500
19870627,610,610,596,600,400500
19870629,610.4,626,610.4,626,59500
19870630,652,652,652,652,139500
19870701,670,670.2,656,668,676500
19870702,648,666,648,660,39500
19870703,658,658,652,657.8,187000
19870704,656,683.8,655.6,662,479000
19870706,662,670.2,659.8,670.2,404500
19870707,670,670,660,660,70000
19870708,660,670,660,660,239500
19870709,660,670,650,660,542000
19870710,662,680,658,670,779500
19870711,696,696,682.4,696,160000
19870713,693.8,721.6,670,708,318500
19870714,710,730,708,730,1011500
19870715,730,732,710,720,191500
19870716,720,720,700,720,134000
19870718,720,720,710,710,155000
19870720,720,720,712,720,362500
19870721,720,720,710,720,367500
19870722,718,720,710,710,177500
19870723,692,708,692,708,117000
19870724,700,704,700,700,71000
19870725,680,682,680,682,8500
19870727,686,686,684,686,54500
19870728,686,686,670.4,684,50000
19870729,680,684,680,684,132500
19870730,684.4,690,684.4,686,600500
19870731,686.4,690,686.4,686.4,392000
19870801,680,686.2,680,680,112500
19870803,680,686,658,660,206000
19870804,660,660,644,656,141000
19870805,660,680,656,680,242000
19870806,680,700,679.8,680,209000
19870807,654.2,680,654.2,654.2,263000
19870808,650.2,654,650.2,650.2,81500
19870810,660,664,658,660,39500
19870811,656,656,634,638,216500
19870812,638,638,620,620,231000
19870813,624.4,630,624,624,133000
19870814,630,648,630,638,243500
19870817,664,664,632,640,174000
19870818,646,646,620,620,414500
19870819,642,646,636,646,908500
19870820,666,672,660,664,877500
19870821,680,684,674,674,516000
19870822,670,680,660,670,153000
19870824,660,664,648,650,130500
19870825,640,650,640,640,194000
19870826,642,644,642,643,126500
19870827,650,654,640,640,75500
19870828,620,620,615,615,155000
19870829,600,620,600,620,281000
19870831,646,646,630,640,50000
19870901,640,646,634,637,788000
19870902,634,638,630,638,625500
19870903,612,626,612,622,138000
19870904,626,640,626,640,209500
19870905,639,639,630,630,61000
19870907,638,644,634,642,433000
19870908,640,646,640,640,229000
19870909,640,650,630,632,275000
19870910,640,644,636.6,636.6,95500
19870911,634,636.6,626,626,392500
19870912,636,644,630,640,522000
19870914,636,639.6,635.8,636,438000
19870915,634.8,640,634.8,636,581000
19870916,636,640,630,632,622000
19870917,640,644,636,640,720000
19870918,620,642,620,639,479000
19870919,640,640,634,638,61000
19870921,636,636,628,632,148000
19870922,632.4,632.4,620,630.2,107500
19870923,604.2,614,604.2,610.2,194500
19870924,610.2,610.2,586,586,114500
19870925,586,606,582,606,106500
19870926,606.2,620,606.2,620,42500
19870928,630,632,620,632,180000
19870929,630,632,622,626,149500
19870930,636,636,627.8,628,178000
19871002,630,630,620,624,71500
19871005,624.2,632,624,632,107500
19871006,644,658,644,658,157500
19871010,680,680,660.2,680,174500
19871012,680,680,666,680,294500
19871013,680.2,700,680.2,690,313500
19871014,700,700,680,690,356500
19871015,692,692,670,671.6,326000
19871016,665.6,670,661.6,670,237500
19871017,670,680,666,668,55000
19871019,668,670,660,665,225500
19871020,639,639,639,639,581500
19871021,633,637,614,632,612500
19871022,640,644,637,638,381500
19871023,630,632,624,630,492000
19871024,628,630,620,620,433000
19871026,620,620,613.8,613.8,375000
19871028,607.8,607.8,590,596,361000
19871029,580.2,596,576,580,371000
19871030,586,600,586,597,255500
19871031,601.4,608,599.6,601.4,227500
19871102,620,620,600,602,369500
19871103,601.4,601.4,590,598,376500
19871104,598,598,580,582,517000
19871105,574.8,575,566,568,279500
19871106,560,568,548,548,711500
19871107,548,562,540,562,301000
19871109,582,582,582,582,307000
19871110,582,586,562,562,318500
19871111,542,556,542,544,791000
19871112,540,540,524,534,1176500
19871113,550,550,532,532,710000
19871114,534,546,534,540,83000
19871116,530,549.8,530,534,145500
19871117,534,550,534,550,300500
19871118,570,570,570,570,41500
19871119,570,570,550,552,969000
19871120,552,560,548,552,804500
19871121,554,572,554,570,193000
19871123,570,574,570,574,471500
19871124,570,577,560,576.8,1722000
19871125,578,581,576.8,578.8,802000
19871126,570,578.8,566,578.8,1301000
19871127,578.8,581,578.8,580.8,716000
19871128,582.8,586,582.8,584,342000
19871130,584,594,584,592,274000
19871201,594,612,594,611.8,628500
19871202,637.8,637.8,617.8,620,413500
19871203,624,624,598,600,182500
19871204,602,602,600,600,757500
19871205,602,604,600,604,815500
19871207,606,608,600,607,1571500
19871208,600.2,606,594,601,1357000
19871209,600,600,599,599.8,94000
19871210,604,604,580,602,1420500
19871211,606,606,582,600,1172500
19871212,590,590,580,580,38000
19871214,580,582,560,582,1723500
19871215,588,592.2,588,590,1212500
19871217,610,610,610,610,63000
19871218,636,636,620,620,341500
19871219,614,616,610,610,63000
19871221,606,606,590,600,88500
19871222,604,606,600,600,225000
19871223,600,610,590,610,449000
19871224,610,632,610,632,397500
19871226,658,658,636,647.2,486000
19880104,630,634,630,634,25500
19880105,628,628,614,618,828500
19880106,612,618,608,608,1107000
19880107,608,610,604,610,399500
19880108,608,610,606,610,347000
19880109,610,612,606,610,601500
19880111,612,612,604,610,522000
19880112,610,622,606,620,768000
19880113,620,629.8,614,626,2032500
19880114,620,626,616,622,756500
19880115,622,646,620,626,840000
19880116,638,652,636,646,919500
19880118,656,664,622,622,1521500
19880119,610,630,610,628,713500
19880120,628,634,628,634,1269000
19880121,634,650,634,642,1434500
19880122,643,646,642,642,909000
19880123,646,650,646,646,553500
19880125,646,646,636,636,560500
19880126,630,634,624,624,1067500
19880127,618,626,616,620,1393500
19880128,630,640,620,640,860500
19880129,666,666,660,660,3368500
19880130,654,654,652,654,551500
19880201,669.4,680,660,676,1050000
19880202,700,702,650,654,1744000
19880203,634,653.6,628,628,1075500
19880204,624,630.4,620,620,1179000
19880205,594,594,594,594,1071000
19880206,588,588,582,588,842500
19880208,608,608,600,600,385500
19880209,598,600,586,588,1292500
19880210,600,608,600,608,1342500
19880211,634,634,618,620,606000
19880212,620,620,610,610,203500
19880213,608,610,602,608,184000
19880215,608,614,608,610,394500
19880216,620,620,612,614,95000
19880217,618,634,612,632,788000
19880219,640,650,640,648,373000
19880220,636,644,636,638,85000
19880222,634,638,620,626,517000
19880223,620,622,616,616,829500
19880224,612,612,610,610,1632000
19880226,610,620,600,610,764000
19880227,598,604,596,604,94000
19880229,604,604,588,596,283500
19880302,588,594,578,590,355500
19880303,610,610,600,600,166500
19880304,598,612,598,612,144000
19880305,612,616,600,616,32000
19880307,600,616,600,616,126500
19880308,600,614,600,614,239500
19880309,602,618,602,616,271000
19880311,618,618,606,606,280000
19880312,602,610,600,610,115000
19880314,610,616,608,612,219000
19880315,608,612,604,608,134500
19880316,606,614,606,614,413500
19880317,614,620,610,620,324000
19880318,620,626,618,624,490500
19880319,620,632,620,632,171500
19880321,630,634,620,632,133500
19880322,630,632,622,622,222500
19880323,622,628,622,628,189000
19880324,622,628,620,628,1661000
19880325,630,634,622,634,2287500
19880326,598,598,582,598,98000
19880328,600,606,596,596,196000
19880329,592,600,586,600,906500
19880330,600,610,600,610,268000
19880331,610,610,604,606,448500
19880401,608,616,608,612,838000
19880402,614,618,610,610,850000
19880404,610,636,610,636,1679500
19880406,656,658,640,642,1085500
19880407,636,640,630,640,752500
19880408,636,650,636,642,1010500
19880409,638,650,634,650,1101000
19880411,642,648,630,640,779000
19880412,614,638,614,632,1795000
19880413,630,634,618,626,209500
19880414,630,632,626,626,197000
19880415,622,626,620,620,120000
19880416,620,630,620,630,150000
19880418,630,630,618,630,165000
19880419,630,630,620,630,408500
19880420,628,656,628,656,571500
19880421,656,656,630,648,873500
19880422,650,658,648,648,1096000
19880423,644,648,640,648,87500
19880425,646,650,640,646,1727000
19880427,620,620,620,620,38000
19880428,620,640,620,636,460000
19880429,662,662,634,640,917500
19880430,640,640,626,626,110500
19880502,626,630,620,626,306500
19880503,626,626,614,620,307000
19880504,620,620,614,616,138500
19880506,616,620,606,606,303000
19880507,614,614,606,606,74500
19880509,606,614,600,606,85500
19880510,606,606,600,600,59500
19880511,600,610,600,606,239000
19880512,606,610,606,610,249000
19880513,614,614,610,614,350000
19880514,616,620,610,620,296000
19880516,616,620,610,616,118500
19880517,622,626,620,622,364500
19880518,630,630,620,630,706500
19880519,630,640,620,630,1014500
19880520,640,656,636,656,895000
19880521,668,668,656,656,1829000
19880524,666,668,634,648,1813500
19880525,640,640,630,638,1630000
19880526,646,646,630,634,171500
19880527,638,638,612,612,420000
19880528,620,624,620,620,164000
19880530,626,636,616,630,290500
19880531,630,630,612,628,101500
19880601,626,626,620,620,147500
19880602,620,626,620,620,279000
19880603,646,646,630,642,8367000
19880604,660,662,656,656,734000
19880607,656,666,650,662,2518000
19880608,662,662,654,656,1193500
19880609,660,666,650,660,1425500
19880610,670,686,660,668,1510000
19880611,664,666,656,660,550500
19880613,660,660,652,656,357000
19880614,652,652,644,644,207500
19880615,648,650,624,640,195000
19880616,640,646,638,638,440000
19880817,606,606,592,606,250000
19880818,608,610,600,604,236000
19880819,604,604,600,602,409500
19880820,604,606,600,600,376500
19880822,606,610,606,610,26500
19880823,606,608,600,604,67000
19880824,600,600,594,600,193000
19880825,590,590,580,590,567500
19880826,588,588,584,588,78500
19880827,586,586,582,582,101000
19880829,580,580,568,570,183000
19880830,570,580,566,574,174000
19880831,572,572,566,566,182000
19880901,566,580,566,580,75000
19880902,582,584,578,578,219000
19880903,578,578,572,578,130500
19880905,580,588,576,576,201500
19880906,586,586,580,586,250000
19880907,596,596,590,590,440000
19880908,600,600,582,590,56500
19880909,588,600,588,600,388000
19880910,614,626,614,626,477500
19880912,624,638,618,638,357000
19880913,630,630,620,626,256000
19880914,626,638,620,634,302000
19880915,634,634,628,634,598000
19880916,630,630,610,616,61500
19880919,616,616,606,606,351000
19880920,604,606,600,606,70000
19880921,608,614,602,614,193000
19880922,614,626,602,626,1144500
19880923,630,634,624,626,807500
19880924,630,636,628,634,671500
19880927,614,630,614,628,228000
19880928,620,634,620,630,586500
19880929,630,632,624,632,449000
19880930,630,640,630,630,696500
19881004,640,640,620,634,352500
19881005,620,630,620,626,327000
19881006,626,626,620,626,145500
19881007,626,634,626,630,385500
19881008,626,634,626,634,52500
19881010,634,648,634,638,238000
19881011,640,640,632,632,466000
19881012,630,640,630,632,494500
19881013,634,640,634,634,520000
19881014,636,648,634,648,229500
19881015,660,660,650,650,258000
19881017,656,656,648,650,595000
19881018,648,650,640,640,289000
19881019,650,650,640,644,441500
19881020,640,652,636,652,320500
19881021,660,660,640,652,826000
19881022,660,660,660,660,315000
19881024,670,674,660,674,703500
19881025,684,690,674,684,812500
19881026,680,686,674,682,733500
19881027,672,674,656,662,281500
19881028,656,658,650,654,848500
19881029,660,680,660,670,259500
19881031,660,674,660,666,706500
19881101,660,676,660,676,414000
19881102,674,702,670,700,783500
19881103,726,726,720,726,2044500
19881104,750,752,730,736,3199000
19881105,740,750,730,740,2009000
19881107,734,738,730,730,1163000
19881108,726,726,706,716,846500
19881109,712,714,704,704,1556000
19881110,710,716,704,708,2351500
19881111,712,712,704,706,1833000
19881112,704,704,696,700,744500
19881114,700,700,684,690,1250000
19881115,694,700,690,698,1646000
19881116,702,704,678,698,1376500
19881117,698,702,688,694,2763500
19881118,698,716,694,700,1834000
19881119,706,726,700,720,1809000
19881121,728,730,724,724,2644000
19881122,720,720,714,720,2212000
19881123,720,730,712,720,3111500
19881124,732,746,732,746,2954500
19881125,772,772,750,760,5651000
19881126,764,770,756,766,33285000
19881128,678,690,676,688,1693500
19881129,688,688,680,688,3495500
19881130,694,696,680,684,2217500
19881201,678,680,668,678,884000
19881202,676,684,670,678,3571000
19881203,676,676,660,676,657500
19881205,680,692,680,686,4622500
19881206,696,696,678,686,1838500
19881207,684,690,670,680,2331000
19881208,680,680,666,678,1939000
19881209,680,688,676,682,3378000
19881210,680,686,680,680,1527000
19881212,684,690,680,680,2830000
19881213,680,688,676,680,14103000
19881214,680,688,672,680,10093000
19881215,694,704,686,688,2082000
19881216,684,690,680,682,3451000
19881217,682,690,680,680,1494500
19881219,692,706,692,706,6827500
19881220,706,710,680,690,7033500
19881221,696,710,692,710,4093500
19881222,716,720,700,710,3219000
19881223,710,714,700,704,1464500
19881224,706,710,696,710,2249000
19881226,706,720,700,714,4544000
19890104,728,728,718,728,491000
19890105,728,736,710,720,2511000
19890106,716,720,710,714,1209500
19890107,714,730,710,730,1527000
19890109,726,726,704,718,2153000
19890110,716,720,708,710,2213500
19890111,700,706,694,698,2395500
19890112,694,704,690,702,7120000
19890113,700,706,692,698,1627000
19890114,702,708,700,706,794000
19890116,700,700,690,696,893000
19890117,690,700,688,700,1940500
19890118,694,696,686,696,1640000
19890119,700,704,692,696,3560500
19890120,696,704,692,700,1609000
19890121,700,700,690,698,659500
19890123,696,704,692,700,1338000
19890124,700,706,694,700,1494000
19890125,694,700,690,698,848500
19890126,700,706,694,698,2250000
19890127,700,714,698,710,2933500
19890128,714,716,710,714,1207500
19890130,718,738,716,732,6163000
19890131,730,738,722,734,5287500
19890201,738,740,726,730,3496500
19890202,726,726,712,722,1068000
19890203,730,736,722,734,6211000
19890204,732,738,724,732,1457500
19890208,740,758,738,758,3877500
19890209,754,758,744,752,3887500
19890210,752,752,736,740,1807500
19890211,738,746,736,744,2558000
19890213,756,766,754,760,4296000
19890214,756,758,746,756,3865500
19890215,760,760,740,742,2361500
19890216,740,740,734,740,1703000
19890217,740,740,732,736,2119500
19890218,736,746,736,746,1996000
19890220,746,746,740,742,3014500
19890221,746,748,736,746,2316000
19890222,746,772,744,772,4482000
19890223,780,780,770,770,4144500
19890224,766,780,760,776,5091500
19890225,780,784,774,776,4935500
19890227,780,780,776,776,4348000
19890228,770,772,760,770,2189500
19890302,770,770,764,766,21917500
19890303,762,762,756,756,2227500
19890304,756,768,756,768,2792000
19890306,770,770,762,768,2031500
19890307,768,770,762,766,3481000
19890308,766,770,760,770,4154000
19890309,780,784,774,778,2933000
19890311,778,780,774,778,2492000
19890313,784,784,772,776,3485500
19890314,776,778,770,774,10106000
19890315,778,782,774,778,3986000
19890316,784,796,780,788,5365500
19890317,802,814,790,796,7987000
19890318,808,808,792,802,4307000
19890320,812,834,810,816,4472000
19890321,808,828,804,828,5936500
19890322,838,840,818,820,4193500
19890323,816,828,814,820,6404500
19890324,816,816,800,804,5885000
19890325,810,816,806,806,3590500
19890327,806,806,798,798,1551500
19890328,796,800,784,794,3000000
19890329,796,804,772,796,7657500
19890330,810,810,810,810,3302500
19890331,818,826,802,820,8006500
19890401,818,818,812,818,1731500
19890403,818,826,812,812,2828500
19890404,808,818,804,808,2465000
19890406,790,806,790,800,1992500
19890407,796,800,786,794,2332500
19890408,794,796,790,792,686000
19890410,790,790,772,780,1590500
19890411,772,778,762,774,1639500
19890412,764,768,748,748,1646000
19890413,748,760,740,756,1788500
19890414,756,756,740,744,1076000
19890415,744,760,740,740,773500
19890417,744,758,740,756,2282500
19890418,752,754,748,752,3323000
19890419,758,758,746,748,1667500
19890420,740,748,740,746,1302500
19890421,750,752,744,746,1268500
19890422,744,744,740,742,1538500
19890424,742,742,736,736,1074500
19890425,734,734,728,730,1632000
19890426,728,728,720,720,1880500
19890427,720,722,714,722,1597500
19890428,726,730,720,722,3573000
19890429,722,730,720,720,830500
19890501,728,740,724,724,1660000
19890502,720,724,714,724,2280500
19890503,730,730,720,724,1161000
19890504,730,740,720,724,2180000
19890506,732,738,732,738,826500
19890508,740,746,738,744,2582500
19890509,754,754,748,748,1328500
19890510,750,750,744,746,1407500
19890511,744,744,732,738,898500
19890513,734,738,726,730,780000
19890515,730,730,712,720,1166000
19890516,710,720,706,706,2070500
19890517,718,720,710,710,1277000
19890518,716,730,714,722,447500
19890519,730,740,728,736,1916000
19890520,740,744,738,742,860000
19890522,744,748,732,736,1130000
19890523,740,740,722,732,590000
19890524,728,736,726,730,1232500
19890525,730,734,730,730,983500
19890526,732,742,732,734,828500
19890527,734,740,734,740,299000
19890529,750,750,740,746,725500
19890530,746,748,738,742,619000
19890531,740,744,736,740,1399000
19890601,744,748,740,746,646500
19890602,748,748,740,740,1475000
19890603,734,736,734,734,867000
19890605,730,730,714,720,693000
19890607,720,720,702,706,973500
19890608,698,716,694,716,1220500
19890609,716,720,710,720,966000
19890610,724,726,718,720,975500
19890612,722,746,720,746,1828500
19890613,750,752,722,724,1186500
19890614,730,750,728,748,1467000
19890615,742,762,740,762,2887500
19890616,758,758,744,748,1294500
19890617,748,756,740,752,981000
19890619,756,760,740,744,1780000
19890620,750,770,746,758,2533500
19890621,760,760,752,758,1193000
19890622,760,762,752,752,2807500
19890623,758,758,746,752,3015500
19890624,752,756,750,750,2418500
19890626,754,756,740,740,2611000
19890627,740,750,736,740,2650000
19890628,736,742,732,738,2186000
19890629,744,750,740,740,2090500
19890630,742,750,742,746,1329500
19890701,744,744,740,740,763500
19890703,740,746,736,738,707500
19890704,742,744,730,744,1011000
19890705,744,744,734,742,525000
19890706,742,742,732,736,344500
19890707,734,744,732,742,1328000
19890708,740,742,736,742,578000
19890710,746,746,736,742,351000
19890711,748,760,746,754,1841000
19890712,760,766,758,760,2561500
19890713,760,770,758,768,2641500
19890714,760,776,760,774,3134000
19890715,778,800,778,800,2503500
19890718,824,828,804,820,11361000
19890719,810,814,800,806,5129500
19890720,810,826,810,824,6789500
19890721,832,834,820,832,8792000
19890722,832,832,824,826,4891000
19890724,832,838,826,838,5863000
19890725,846,870,846,860,10089500
19890726,866,880,860,870,10555000
19890727,870,884,860,860,10025500
19890728,856,872,850,850,9841500
19890729,854,858,844,846,4611500
19890731,844,856,840,852,7074500
19890801,858,860,852,854,4111000
19890802,848,860,846,858,3842500
19890803,862,862,856,860,3777000
19890804,860,860,852,858,3585500
19890805,860,862,854,856,3059000
19890807,866,866,854,858,2868500
19890808,860,864,856,862,3438500
19890809,868,886,868,884,5332000
19890810,892,904,884,900,9767000
19890811,900,926,896,910,10752000
19890812,912,942,912,940,11605500
19890814,952,960,934,940,11243500
19890816,944,946,930,938,9492500
19890817,946,956,938,940,13533500
19890818,946,946,932,938,6784000
19890819,950,952,934,940,7552000
19890821,942,946,936,936,4642000
19890822,940,968,936,964,14188500
19890823,974,984,966,974,18622500
19890824,900,920,900,920,11996000
19890825,940,952,938,938,13443500
19890826,946,970,946,970,8585000
19890828,1000,1002,972,994,19646000
19890829,990,990,972,980,17470500
19890830,970,990,960,970,17874000
19890831,960,960,938,946,14312500
19890901,954,966,936,958,14337500
19890902,952,990,950,990,14948500
19890904,998,1006,970,986,23885500
19890905,980,1000,976,1000,14536000
19890906,1008,1010,980,990,10139000
19890907,990,998,982,988,6138000
19890908,992,996,986,994,6224500
19890909,1000,1000,990,990,3213000
19890911,986,994,986,988,4177500
19890912,990,1006,986,996,6704000
19890916,1000,1004,990,994,3348000
19890918,1000,1000,992,994,4471500
19890919,994,996,990,992,2859000
19890920,984,990,972,974,3948500
19890921,968,980,962,964,5331000
19890922,968,972,958,960,3812000
19890923,964,966,952,954,2612500
19890925,950,958,940,942,3784500
19890926,950,950,926,938,5245000
19890927,938,962,930,956,7810000
19890928,968,976,960,976,14068000
19890929,982,982,962,962,5777000
19890930,958,958,950,954,4078500
19891004,954,954,938,938,2569000
19891005,936,950,932,940,4207500
19891006,940,946,932,944,2770500
19891007,948,950,934,936,2183500
19891010,930,936,928,934,1803500
19891011,938,944,932,944,3184000
19891012,946,948,938,942,2725500
19891013,946,946,938,942,2103000
19891014,942,942,936,940,1517000
19891016,936,936,930,930,1868500
19891017,930,936,924,926,1863000
19891018,926,928,910,916,2544500
19891019,910,910,890,900,2583000
19891020,900,902,880,886,2851500
19891021,880,884,880,882,1809000
19891023,874,898,874,890,1341500
19891024,890,910,890,904,2171000
19891025,900,900,892,896,1087000
19891026,892,894,888,892,1658500
19891027,892,892,884,892,1405000
19891028,900,908,898,900,1297000
19891030,900,914,900,912,1498000
19891031,908,918,900,916,2391500
19891101,924,924,914,918,1176000
19891102,906,920,906,914,1833000
19891103,914,920,914,916,1668000
19891104,920,920,902,912,650500
19891106,916,916,902,906,1249000
19891107,906,908,900,904,1558000
19891108,908,910,894,904,2162000
19891109,904,936,902,934,1993500
19891110,934,940,920,928,3492000
19891111,930,934,922,924,1748500
19891113,924,956,920,932,5307500
19891114,930,944,922,924,2391500
19891115,926,932,924,930,3691500
19891116,932,938,932,934,2089500
19891117,934,934,920,930,1352000
19891118,926,930,920,924,1207000
19891120,920,920,906,914,1246500
19891121,910,910,896,898,722500
19891122,896,904,886,900,993000
19891123,900,910,896,896,677000
19891124,894,914,890,900,1977000
19891125,902,902,894,902,1535500
19891127,896,900,892,896,1747000
19891128,896,900,888,890,2626500
19891129,888,900,884,892,1241000
19891130,890,900,886,888,1612000
19891201,892,898,884,886,623000
19891202,886,886,856,872,683000
19891204,872,872,852,856,2976000
19891205,854,854,842,844,2322500
19891206,842,852,826,838,3180500
19891207,838,840,830,834,3743000
19891208,830,850,812,830,5074000
19891209,826,828,816,820,1509500
19891211,814,838,812,820,3000000
19891212,852,852,852,852,496000
19891213,884,884,884,884,725000
19891214,916,916,906,916,11639500
19891215,920,936,902,920,13720000
19891216,938,938,920,930,9720000
19891218,934,936,920,928,6907000
19891219,932,934,916,934,10119000
19891220,938,940,922,938,13526000
19891221,938,942,928,940,11227500
19891222,942,942,926,940,15252500
19891223,940,940,932,932,10831500
19891226,932,932,906,906,5153500
19900103,880,900,864,896,1312000
19900104,900,916,896,906,2095000
19900105,900,906,886,886,1370000
19900106,896,900,890,890,1319000
19900108,890,898,880,880,739500
19900109,890,890,870,886,1562500
19900110,886,886,876,876,1391000
19900111,876,876,864,864,2330500
19900112,866,868,858,868,2579000
19900113,864,864,858,860,1093000
19900115,854,856,844,846,1916500
19900116,846,846,828,846,1591500
19900117,844,844,836,836,1303000
19900118,840,846,830,836,1248500
19900119,836,836,826,826,1790500
19900120,824,830,820,828,1405000
19900122,840,858,836,858,2504000
19900123,858,876,856,858,3079000
19900124,870,874,868,872,2592000
19900125,880,880,872,874,2768500
19900129,872,878,866,870,2191000
19900130,872,872,850,860,3486000
19900131,848,860,848,856,2352500
19900201,850,850,842,848,1723500
19900202,842,846,834,834,1281500
19900203,830,834,826,830,1531000
19900205,830,836,830,834,1275000
19900206,838,860,838,860,2003500
19900207,860,872,852,860,3014500
19900208,860,870,854,868,3500000
19900209,872,876,860,868,2786000
19900210,866,866,860,862,1047000
19900212,858,866,856,858,1538500
19900213,854,856,844,844,708000
19900214,844,852,844,850,1152500
19900215,876,882,866,882,4827500
19900216,892,898,884,886,6470000
19900217,890,892,880,880,2311500
19900219,876,908,872,886,5157000
19900220,892,896,888,890,1954500
19900221,892,894,880,880,1481000
19900222,878,890,878,880,2044500
19900223,888,888,878,878,1939500
19900224,880,880,872,876,881000
19900226,872,876,862,862,1698000
19900227,860,888,858,878,1423500
19900228,876,884,864,870,1444500
19900302,880,900,876,882,4949500
19900303,880,880,874,876,1093500
19900305,876,882,870,870,1241000
19990305,1640,1680,1632,1656,13037600
19990308,1690,1754,1684,1738,21289550
19990309,1738,1750,1722,1750,23208300
19990310,1746,1746,1680,1704,15600550
19990311,1690,1750,1680,1728,34290100
19990312,1754,1754,1726,1754,17492500
19990315,1754,1766,1726,1736,20821750
19990316,1738,1754,1734,1744,14886400
19990317,1790,1800,1750,1760,19941400
19990318,1774,1840,1762,1774,30343700
19990319,1800,1936,1798,1894,64922000
19990322,1920,2070,1882,1990,78788650
19990323,2000,2040,1966,1980,32091850
19990324,1980,1980,1926,1934,29039800
19990325,1936,1980,1882,1900,31031500
19990326,1900,1938,1860,1860,23582500
19990329,1774,1868,1774,1850,30265400
19990330,1898,1924,1880,1900,25496950
19990331,1866,1904,1866,1900,16060100
19990401,1902,1930,1880,1920,19425000
19990402,1920,1980,1906,1920,13631950
19990406,1920,1970,1896,1900,25427950
19990407,1900,1998,1884,1960,58029500
19990408,1950,1978,1920,1944,23100900
19990409,1976,1980,1908,1976,26583500
19990412,1976,1976,1900,1914,26440000
19990413,1916,1936,1904,1908,18508750
19990414,1958,1958,1880,1880,27050500
19990415,1900,1950,1900,1924,21711300
19990416,1926,2160,1926,2000,58988950
19990419,2110,2230,2060,2220,61921450
19990420,2220,2280,2100,2140,36771600
19990421,2100,2130,1990,1990,33123050
19990422,2000,2020,1948,1996,46411300
19990423,1996,2140,1984,2040,29413950
19990426,2040,2080,1970,2020,47081650
19990427,2020,2080,1950,1968,54539400
19990428,1960,1998,1952,1968,30418500
19990429,1960,1960,1860,1860,36977650
19990430,1858,1858,1796,1828,56435550
19990503,1838,1840,1810,1824,21789250
19990504,1830,1870,1800,1800,27738250
19990506,1820,1920,1814,1856,56359950
19990507,1896,1970,1886,1908,48236850
19990510,1912,1970,1886,1962,25242100
19990511,1960,1960,1868,1870,32389450
19990512,1860,1868,1784,1850,47117800
19990513,1840,1850,1794,1798,29041600
19990514,1830,1930,1820,1880,40820350
19990517,1840,1860,1808,1808,28973700
19990518,1822,1858,1806,1830,17997450
19990519,1848,1848,1774,1780,40493500
19990520,1790,1798,1670,1684,57580500
19990521,1674,1698,1578,1698,59043000
19990524,1620,1668,1620,1626,41344500
19990525,1606,1670,1602,1640,27445700
19990526,1638,1672,1614,1658,37402950
19990527,1660,1724,1658,1660,40160000
19990528,1660,1680,1642,1650,26958050
19990531,1646,1680,1644,1658,21785850
19990601,1640,1726,1626,1706,48104650
19990602,1734,1860,1730,1806,65329250
19990603,1840,1846,1762,1820,49749100
19990604,1820,1920,1820,1900,52134850
19990607,1960,2040,1936,2040,57785350
19990608,2040,2050,1962,1990,47852050
19990609,1940,1960,1830,1830,36334850
19990610,1868,2100,1862,2100,104380050
19990611,2100,2310,2050,2180,98467450
19990614,2120,2120,2000,2090,43500250
19990615,2000,2170,2000,2060,55243050
19990616,2080,2300,2080,2280,77865000
19990617,2340,2590,2300,2300,114617250
19990618,2360,2460,2320,2380,81575950
19990621,2440,2580,2440,2580,56808050
19990622,2550,2600,2480,2560,49923750
19990623,2500,2590,2480,2480,47810600
19990624,2500,2560,2480,2480,42622050
19990625,2400,2500,2380,2500,41643700
19990628,2490,2680,2490,2620,60819000
19990629,2600,2610,2540,2540,45085100
19990630,2540,2670,2440,2540,82113600
19990701,2580,2680,2550,2660,53239250
19990702,2660,2900,2610,2820,76665650
19990705,2900,3030,2790,3020,61367500
19990706,3000,3470,2970,3440,66175900
19990707,3380,3400,3170,3230,105828050
19990708,3250,3350,3030,3200,87834150
19990709,3200,3200,3040,3140,69671250
19990712,3120,3180,2990,2990,54549650
19990713,2930,3250,2930,3130,81391650
19990714,3150,3240,3100,3140,62585750
19990715,3200,3390,3170,3360,72389400
19990716,3380,3540,3380,3450,69408150
19990719,3600,3620,3360,3460,57433900
19990720,3460,3560,3420,3420,51544600
19990721,3370,3380,3160,3330,59326650
19990722,3290,3460,3280,3440,57865150
19990723,3400,3400,3000,3120,59034250
19990726,3120,3260,3060,3170,60638050
19990727,3230,3400,3200,3370,45525600
19990728,3410,3750,3390,3560,97607600
19990729,3700,3960,3570,3940,83094450
19990730,3940,4080,3740,3780,97290000
19990802,3770,3860,3630,3750,57774000
19990803,3800,3920,3730,3890,43695300
19990804,3890,3920,3800,3800,33667400
19990805,3720,3800,3620,3660,41210000
19990806,3660,3740,3480,3540,37658500
19990809,3540,3730,3490,3600,38727350
19990810,3640,4000,3600,4000,55433650
19990811,3900,3940,3700,3710,47926500
19990812,3800,3860,3730,3800,37003450
19990813,3700,3780,3610,3700,35992250
19990816,3680,3890,3640,3800,35011000
19990817,3820,3870,3660,3680,37991500
19990818,3600,3760,3540,3680,34778850
19990819,3720,3760,3560,3560,25483050
19990820,3560,3560,3460,3520,26466650
19990823,3590,3740,3560,3700,33724100
19990824,3800,3880,3730,3850,39711300
19990825,3850,4050,3850,3990,56347850
19990826,4040,4350,3970,4240,71484700
19990827,4300,4660,4220,4480,64941300
19990830,4520,4620,4340,4340,43956450
19990831,4260,4490,4260,4480,54301200
19990901,4600,4680,4360,4370,75326800
19990902,4290,4560,4270,4500,59439100
19990903,4560,4890,4460,4820,90999000
19990906,4980,5040,4820,4900,67145350
19990907,4900,4960,4800,4820,47420750
19990908,4780,4890,4700,4760,63976400
19990909,4760,4820,4620,4760,54693900
19990910,4700,4790,4630,4630,61554200
19990913,4800,5030,4720,5000,76563550
19990914,4900,4970,4720,4740,54814100
19990915,4780,4810,4660,4660,35488200
19990916,4580,4600,4330,4360,56352750
19990917,4260,4410,4160,4370,63902750
19990920,4390,4480,4340,4420,32870150
19990921,4630,4900,4500,4800,76888350
19990922,4810,5030,4700,4710,70677350
19990927,4760,4790,4400,4400,49599550
19990928,4420,4500,4300,4350,42863350
19990929,4340,4340,4120,4120,38907100
19990930,4020,4180,3940,3940,82641200
19991001,3940,4000,3740,3930,72845800
19991004,3960,4040,3800,3800,40047850
19991005,3900,3980,3820,3840,64399350
19991006,3900,4260,3870,4180,68940700
19991007,4200,4230,4040,4160,40518250
19991008,4080,4090,3970,4000,41727650
19991011,3960,4010,3900,3900,30831700
19991012,3900,4070,3900,4070,39616600
19991013,4000,4190,3980,4160,32548700
19991014,4120,4220,4080,4160,35753550
19991015,4200,4210,4030,4070,22629750
19991018,3900,3980,3840,3870,30170400
19991019,3890,3900,3660,3680,56618400
19991020,3720,3770,3610,3640,47853800
19991021,3700,3790,3620,3640,42991550
19991022,3600,3770,3570,3740,38559150
19991025,3710,3720,3580,3590,28065650
19991026,3530,3690,3510,3640,24007450
19991027,3660,3720,3620,3650,16148300
19991028,3720,3890,3680,3880,40385850
19991029,3990,4100,3950,4000,52845350
19991101,4200,4280,4100,4160,30663600
19991102,4140,4180,4100,4160,32229600
19991103,4200,4380,4180,4240,41245800
19991104,4360,4440,4300,4380,32390850
19991105,4440,4490,4320,4320,30489200
19991108,4340,4350,4190,4200,30608450
19991109,4220,4460,4170,4430,47353050
19991110,4400,4420,4300,4320,35388050
19991111,4390,4480,4320,4330,37381100
19991112,4440,4750,4420,4600,59484750
19991115,4800,4800,4510,4540,34376200
19991116,4500,4700,4460,4700,36883350
19991117,4780,4840,4500,4520,42874600
19991118,4480,4580,4420,4550,32765500
19991119,4630,4720,4550,4640,34145000
19991122,4640,4640,4500,4520,28879550
19991123,4520,4600,4440,4440,28594650
19991124,4460,4540,4400,4530,25088650
19991125,4600,4600,4450,4450,29422150
19991126,4520,4650,4420,4520,44015950
19991129,4600,4760,4530,4760,37396350
19991130,4760,4900,4700,4800,47977150
19991201,4750,5100,4740,5100,71817400
19991202,5160,5270,4940,5000,53369700
19991203,5060,5200,5020,5120,44634500
19991206,5180,5500,5170,5500,54841050
19991207,5500,5600,5420,5570,45382800
19991208,5560,5590,5400,5470,36505600
19991209,5360,5460,5310,5400,54637600
19991210,5400,5480,5200,5320,42398350
19991213,5400,5400,5160,5160,46345850
19991214,5160,5260,5070,5110,39613100
19991215,5040,5090,4750,4890,45540650
19991216,4830,4890,4710,4780,35198100
19991217,4840,4980,4740,4900,53607500
19991220,4960,5040,4880,4970,32821800
19991221,5000,5360,4900,5040,48370100
19991222,5140,5350,5060,5280,41342900
19991223,5280,5700,5240,5580,52863100
19991224,5700,5720,5360,5460,35422300
19991227,5460,5490,5140,5220,46702850
19991228,5200,5560,5050,5320,74084850
20000104,6000,6110,5660,6110,74198350
20000105,5800,6060,5520,5580,74680200
20000106,5750,5780,5580,5620,54390500
20000107,5560,5670,5360,5540,40309750
20000110,5600,5770,5580,5770,46880750
20000111,5820,6100,5770,5770,59748700
20000112,5610,5740,5600,5720,29224600
20000113,5600,5740,5560,5710,41191500
20000114,5720,5880,5680,5830,49378800
20000117,6000,6180,5920,6100,63506900
20000118,6160,6160,5980,6100,45261550
20000119,6000,6040,5960,5960,40207950
20000120,5860,6040,5820,6040,37318000
20000121,5950,5980,5880,5880,32536400
20000124,5800,5900,5700,5700,34359150
20000125,5520,5640,5440,5440,44253350
20000126,5500,5520,5410,5480,29286700
20000127,5480,5620,5430,5520,27904150
20000128,5640,5880,5540,5820,38319900
20000131,5640,5730,5560,5580,39634450
20000201,5600,5680,5260,5320,71470100
20000202,5220,5370,5110,5250,64107150
20000203,5250,5460,4970,5130,142767750
20000207,5140,5330,5040,5240,64141750
20000208,5340,5480,5310,5430,58462200
20000209,5560,5720,5480,5720,51051150
20000210,5660,5880,5600,5760,61848950
20000211,5960,5960,5680,5700,34662850
20000214,5600,5660,5340,5380,44144450
20000215,5380,5420,5140,5200,38319650
20000216,5180,5200,4780,5000,73119450
20000217,4940,5100,4910,5080,65186900
20000218,5370,5630,5160,5300,108754150
20000221,5200,5260,5030,5070,26486100
20000222,5000,5240,5000,5120,24183450
20000223,5220,5260,5100,5140,27724850
20000224,5120,5240,5060,5070,26076300
20000225,5080,5150,4980,5120,27876350
20000228,5000,5050,4800,4800,30143200
20000229,4900,5140,4840,5120,51821000
20000302,5880,5880,5520,5880,117754600
20000303,6200,6250,5880,6000,140994550
20000306,6000,6050,5600,5640,39151000
20000307,5600,5640,5480,5620,30070700
20000308,5520,6000,5500,5920,32464400
20000309,5970,5980,5620,5620,55894500
20000310,5790,5800,5520,5540,28609950
20000313,5480,5490,5160,5180,32217900
20000314,5170,5380,5160,5210,30062050
20000315,5200,5400,5120,5400,46107050
20000316,5480,5520,5360,5400,28799050
20000317,5540,5560,5400,5480,24084250
20000320,5600,5710,5530,5660,26366050
20000321,5700,5940,5610,5880,44929350
20000322,5960,6300,5880,6200,86976850
20000323,6480,6580,6200,6200,64950600
20000324,6320,7120,6180,6800,90264000
20000327,6960,7040,6700,6800,67734550
20000328,6900,7260,6820,7030,74425000
20000329,7030,7680,6980,7660,78093700
20000330,7520,7560,7050,7050,74649800
20000331,6800,7070,6650,6700,63856050
20000403,6920,7320,6860,7100,56807100
20000404,7000,7290,6660,6800,58341900
20000406,6860,6960,6680,6680,47236450
20000407,6860,7260,6780,7200,42359900
20000410,7500,7500,7200,7300,35885450
20000411,7200,7200,6950,7100,29078250
20000412,6960,7030,6860,6910,35254800
20000414,6600,6680,6260,6260,62369850
20000417,5420,5750,5340,5520,78052400
20000418,6200,6240,5860,6040,73731250
20000419,6300,6460,5860,6000,60617100
20000420,5960,6160,5920,6020,37335950
20000421,6060,6180,5970,6050,26425650
20000424,5970,6030,5760,5800,27830650
20000425,5620,5760,5520,5640,34900700
20000426,5820,5860,5600,5600,39293000
20000427,5520,5700,5400,5400,54112650
20000428,5500,6100,5460,6000,75531200
20000502,6200,6530,6120,6280,72335650
20000503,6240,6260,6090,6180,26589300
20000504,6220,6360,6140,6180,26101050
20000508,6400,6700,6300,6560,52697200
20000509,6500,6540,6340,6370,50549500
20000510,6320,6390,6270,6350,27623800
20000512,6420,6440,6160,6160,47172250
20000515,6290,6530,6220,6440,47120850
20000516,6510,6800,6510,6800,39624750
20000517,7000,7340,6920,6920,76237900
20000518,6740,7000,6680,6800,36581900
20000519,6740,6900,6600,6900,41452450
20000522,6720,6830,6620,6670,36388700
20000523,6500,6700,6350,6380,41294300
20000524,6160,6370,5920,6200,72152500
20000525,6330,6380,5930,6000,85965150
20000526,5900,5990,5600,5600,67103850
20000529,5260,5680,5240,5460,67130400
20000530,5600,5800,5520,5800,64951900
20000531,6000,6290,5960,6160,83935250
20000601,6200,6410,6120,6300,50234450
20000602,6690,6900,6510,6620,84388900
20000605,6920,6980,6680,6740,48012350
20000607,6600,6980,6510,6800,53366800
20000608,6660,6960,6530,6530,58550850
20000609,6600,7040,6530,7020,63864800
20000612,7200,7280,7030,7190,49515250
20000613,7060,7100,6870,7060,42498500
20000614,7230,7640,7090,7640,63023700
20000615,7560,7560,7000,7000,61227350
20000616,6900,6960,6710,6740,66456350
20000619,6600,6950,6550,6700,53562800
20000620,6940,7180,6830,7140,59793900
20000621,7300,7380,7070,7080,37589750
20000622,7240,7270,6960,7040,33636650
20000623,6980,7010,6860,7000,29216150
20000626,7100,7360,6990,7210,39984500
20000627,7320,7440,7190,7310,45539150
20000628,7220,7540,7220,7520,47295150
20000629,7600,7740,7380,7490,61124850
20000630,7440,7540,7290,7380,35254000
20000703,7440,7550,7420,7500,25975750
20000704,7600,7620,7350,7350,32811450
20000705,7390,7520,7350,7430,24899400
20000706,7240,7350,7180,7300,60342600
20000707,7340,7460,7230,7360,40581250
20000710,7440,7630,7410,7600,42508600
20000711,7580,7740,7450,7450,34949600
20000712,7520,7660,7460,7640,40143400
20000713,7700,7880,7570,7760,48805800
20000714,7780,7840,7540,7550,30425700
20000718,7550,7620,7440,7460,19605300
20000719,7360,7390,7140,7200,40053250
20000720,7060,7110,6840,6900,40319000
20000721,6960,7050,6760,6920,48395050
20000724,6640,6740,6360,6380,49018200
20000725,6310,6400,6120,6280,56738350
20000726,6400,6580,6360,6550,54746250
20000727,6220,6360,6100,6230,43543250
20000728,5800,5910,5710,5730,83036950
20000731,5730,5910,5550,5900,46615600
20000801,5960,6270,5870,6220,53123300
20000802,6100,6170,5930,6070,37191250
20000803,6180,6180,5970,6030,27817100
20000804,5930,6010,5850,5920,23606850
20000807,5740,5770,5580,5580,28767750
20000808,5660,5750,5570,5580,33477500
20000809,5680,6040,5680,6000,39574750
20000810,6000,6160,5860,6160,40830600
20000811,6000,6070,5880,5960,33844500
20000814,6060,6160,6000,6020,23733200
20000816,6500,6530,6330,6420,51918000
20000817,6480,6560,6340,6440,36346300
20000818,6500,6520,6200,6200,21371650
20000821,6200,6340,6190,6270,20950000
20000822,6260,6470,6240,6460,27712600
20000823,6450,6450,6160,6190,27909550
20000824,6260,6300,6100,6220,31701550
20000825,6180,6400,6110,6400,21964450
20000828,6340,6380,6260,6330,17634850
20000829,6320,6380,6160,6220,16765550
20000830,6140,6190,6020,6030,23738900
20000831,5900,5900,5380,5470,114121250
20000901,5540,5600,5420,5540,49957500
20000904,5440,5550,5310,5340,28629000
20000905,5260,5340,5030,5150,79769400
20000906,5200,5280,5090,5150,53122500
20000907,4940,4980,4760,4790,83907150
20000908,4900,4930,4790,4880,57171400
20000914,4600,4710,4440,4710,106131250
20000915,4500,4620,4300,4350,82698600
20000918,4010,4120,3700,3970,146308650
20000919,3990,4370,3900,4160,100525150
20000920,4600,4660,4460,4600,103414950
20000921,4590,4660,4320,4400,65445500
20000922,3840,4050,3780,3800,103266000
20000925,3880,4110,3840,4090,65988650
20000926,3900,4040,3900,4000,58430500
20000927,4000,4100,3960,4030,69795450
20000928,4100,4190,4030,4060,52470000
20000929,4120,4120,3940,4040,57537050
20001002,3840,3880,3760,3810,41120850
20001004,3700,3950,3590,3890,82636950
20001005,4020,4080,3940,3940,62749750
20001006,3800,3900,3760,3900,54935500
20001009,3820,3840,3680,3690,63199750
20001010,3700,3810,3590,3660,62145000
20001011,3450,3460,3210,3220,103605550
20001012,3140,3280,3140,3140,79537450
20001013,3000,3090,2830,3030,115298100
20001016,3300,3380,3130,3160,116319600
20001017,2980,3080,2730,2740,65302250
20001018,2540,2760,2420,2730,164215550
20001019,2730,3050,2690,2900,137720450
20001020,3240,3330,3190,3330,118827100
20001023,3490,3520,3160,3200,139963000
20001024,3180,3420,3100,3340,97115900
20001025,3200,3260,3130,3210,68734700
20001026,2930,3030,2740,2890,133294500
20001027,2960,3020,2840,2840,73168000
20001030,2800,2880,2720,2750,36832850
20001031,2750,2850,2630,2850,63192350
20001101,3000,3270,2960,3260,94165000
20001102,3200,3430,3170,3320,123181800
20001103,3420,3470,3370,3440,80421750
20001106,3460,3670,3380,3510,71866500
20001107,3460,3550,3380,3440,53740200
20001108,3400,3460,3280,3410,58219200
20001109,3300,3430,3260,3400,52308550
20001110,3360,3440,3320,3380,35142000
20001113,3220,3260,3100,3150,51072850
20001114,3210,3320,3210,3290,31757700
20001115,3450,3460,3320,3390,55723200
20001116,3400,3420,3250,3280,37422300
20001117,3180,3230,3150,3220,36227650
20001120,3160,3210,3100,3100,26799050
20001121,3080,3170,2970,3160,51622800
20001122,3100,3220,3080,3140,37714450
20001123,3140,3260,3140,3210,44648000
20001124,3310,3400,3270,3400,45533650
20001127,3600,3800,3570,3780,100222300
20001128,3650,3650,3500,3520,59771950
20001129,3300,3350,3200,3220,54303400
20001130,3220,3290,3150,3240,63316100
20001201,3080,3220,3040,3180,96427850
20001204,3220,3250,3080,3100,51877000
20001205,3160,3250,3120,3240,58404750
20001206,3410,3430,3210,3210,95891700
20001207,3210,3260,3160,3260,43021100
20001208,3260,3390,3260,3370,47575050
20001211,3480,3630,3480,3580,70579150
20001212,3580,3650,3500,3500,73747900
20001213,3500,3780,3500,3780,84144450
20001214,3620,3680,3560,3620,66969300
20001215,3620,3640,3480,3490,52960850
20001218,3500,3590,3490,3560,34352900
20001219,3560,3570,3510,3530,25449100
20001220,3420,3450,3320,3340,53678800
20001221,3120,3300,3070,3240,76628650
20001222,3240,3300,3130,3140,63762900
20001226,3230,3240,3160,3160,60431600
20010102,3160,3380,3140,3350,39456350
20010103,3230,3420,3220,3370,37857150
20010104,3790,3870,3660,3780,119912400
20010105,3760,3920,3700,3900,78137200
20010108,3820,3910,3780,3880,42295550
20010109,3830,3860,3710,3840,46280400
20010110,3780,3810,3700,3710,41238850
20010111,3790,3790,3640,3640,31411950
20010112,3800,3890,3770,3840,52903000
20010115,3860,4020,3840,3920,51463750
20010116,3960,4200,3850,4140,52069450
20010117,4060,4240,4060,4220,52572950
20010118,4240,4530,4240,4400,57685900
20010119,4700,4700,4520,4600,54247000
20010122,4600,4600,4470,4550,42251700
20010126,4450,4480,3970,3980,91026300
20010129,4000,4100,3960,4020,47246750
20010130,4100,4170,4070,4110,39350000
20010131,4090,4400,4090,4400,53046500
20010201,4270,4420,4190,4270,39732000
20010202,4290,4390,4220,4290,27330200
20010205,4170,4200,3990,4030,47137700
20010206,3980,4020,3910,4010,31548300
20010207,3960,3990,3900,3900,23132500
20010208,3920,4060,3890,4060,34687800
20010209,4040,4100,3980,4070,25231850
20010212,3840,4050,3840,3970,36114650
20010213,4040,4100,3970,3980,22297650
20010214,3920,4040,3900,3980,19710050
20010215,4200,4210,4100,4130,34934000
20010216,4150,4310,4130,4250,46377750
20010219,4180,4210,4100,4190,22881500
20010220,4190,4280,4180,4240,18178650
20010221,4160,4200,4140,4160,19501200
20010222,4080,4100,3940,4010,43608450
20010223,3920,3970,3830,3840,76858200
20010226,3850,3860,3780,3840,35668900
20010227,3840,3940,3790,3790,38699100
20010228,3700,3780,3700,3740,28717250
20010302,3700,3700,3580,3610,44503100
20010305,3530,3720,3530,3720,24622800
20010306,3820,3850,3760,3800,25504100
20010307,3960,4010,3900,4000,52643750
20010308,3950,4010,3910,4010,31364800
20010309,3940,3940,3820,3840,30804750
20010312,3700,3760,3650,3670,38610550
20010313,3570,3650,3540,3640,33815650
20010314,3790,3910,3780,3900,39286250
20010315,3790,3930,3760,3920,29370500
20010316,3880,3920,3830,3890,23317800
20010316,3880,3920,3830,3890,23317800
20010319,3810,3880,3770,3800,24869350
20010320,3900,3920,3820,3820,21459750
20010321,3720,3900,3700,3870,40550200
20010322,3980,3990,3920,3980,37466850
20010323,4090,4370,4080,4300,91757400
20010326,4400,4430,4340,4340,42874400
20010327,4300,4310,4120,4150,31347500
20010328,4260,4260,4150,4150,26078350
20010329,4090,4180,4040,4090,29921100
20010330,4110,4170,4040,4160,30103850
20010402,4040,4100,3960,3990,39142150
20010403,3810,3870,3790,3800,46074700
20010404,3700,3740,3630,3660,62281550
20010406,3960,3960,3780,3840,85291850
20010409,3790,3810,3710,3710,25840450
20010410,3710,3740,3610,3640,39179500
20010411,3780,3800,3720,3720,44517550
20010412,3940,4090,3900,4010,73663300
20010413,4100,4150,4030,4060,38840550
20010416,4060,4080,3940,3940,10204850
20010417,3920,4020,3850,3970,16817950
20010418,4110,4280,4070,4280,47793950
20010419,4620,4920,4580,4700,131306400
20010420,4720,4780,4490,4490,44908800
20010423,4490,4610,4470,4540,31786050
20010424,4410,4420,4330,4400,31189600
20010425,4340,4520,4320,4520,26347450
20010426,4600,4600,4450,4470,39211750
20010427,4410,4450,4310,4340,21699000
20010430,4460,4620,4410,4580,38228550
20010502,4700,4700,4540,4580,36513350
20010503,4620,4620,4490,4600,25899550
20010504,4410,4510,4410,4460,32806350
20010507,4500,4630,4480,4600,17947850
20010508,4590,4620,4520,4590,16826200
20010509,4560,4580,4490,4500,20696050
20010510,4500,4560,4440,4500,24624350
20010511,4460,4470,4400,4410,27709150
20010514,4420,4460,4400,4430,14310100
20010515,4410,4450,4290,4340,26421800
20010516,4300,4370,4200,4210,25895800
20010517,4400,4430,4340,4430,24106650
20010518,4380,4420,4340,4410,18919400
20010521,4500,4620,4430,4580,28162800
20010522,4720,4780,4620,4620,48833250
20010523,4600,4760,4580,4700,21890450
20010524,4560,4600,4510,4530,30276450
20010525,4550,4650,4430,4440,33698700
20010528,4420,4480,4380,4450,18483300
20010529,4430,4640,4430,4640,24282000
20010530,4500,4530,4450,4470,31815650
20010531,4320,4340,4190,4240,63596900
20010601,4300,4300,4210,4240,29315200
20010604,4260,4310,4230,4240,19959700
20010605,4140,4240,4040,4060,51520500
20010607,4080,4310,4080,4280,39968600
20010608,4420,4510,4400,4470,42744450
20010611,4330,4380,4280,4280,24681300
20010612,4220,4300,4210,4220,24196950
20010613,4300,4310,4200,4280,23646050
20010614,4270,4310,4200,4230,27843300
20010615,4190,4200,4120,4190,40873350
20010618,4180,4180,4080,4100,34097400
20010619,4100,4170,4080,4110,31279050
20010620,4060,4070,3990,4000,38517900
20010621,4000,4040,3920,3960,40805000
20010622,3940,3940,3820,3870,44687100
20010625,3840,3930,3800,3870,25927700
20010626,3870,3900,3780,3780,33504700
20010627,3790,3800,3700,3720,40985400
20010628,3700,3790,3690,3750,27041100
20010629,3840,3850,3800,3840,30676850
20010702,3840,3880,3810,3860,23284700
20010703,3900,3910,3870,3890,20307400
20010704,3840,3940,3840,3940,13705550
20010705,3940,3950,3860,3860,15551750
20010706,3740,3770,3650,3670,38024900
20010709,3500,3540,3390,3420,81635450
20010710,3440,3490,3390,3400,32667650
20010711,3280,3410,3280,3380,37970550
20010712,3480,3560,3460,3520,66369650
20010713,3640,3640,3360,3400,46560850
20010716,3370,3390,3260,3340,27913350
20010718,3360,3420,3330,3350,33431300
20010719,3330,3540,3310,3540,37325350
20010720,3520,3600,3470,3520,29629850
20010723,3500,3500,3430,3460,21277700
20010724,3400,3510,3400,3470,21483650
20010725,3460,3590,3440,3570,20909100
20010726,3590,3650,3590,3630,21867100
20010727,3730,3790,3690,3710,28802250
20010730,3760,3780,3690,3710,20055450
20010731,3740,3810,3720,3790,22233200
20010801,3830,3990,3810,3960,57879150
20010802,4020,4040,3880,3910,31792000
20010803,4000,4020,3950,3990,32797050
20010806,3930,4000,3900,3980,16130550
20010807,3880,3900,3810,3860,22089050
20010808,3820,3840,3740,3800,13409000
20010809,3690,3730,3660,3660,29170550
20010810,3710,3780,3710,3730,11583050
20010813,3770,3830,3750,3830,18644900
20010814,3900,3960,3870,3950,21220250
20010816,3840,3900,3820,3900,18332250
20010817,3900,3960,3870,3920,17747650
20010820,3800,3830,3780,3800,9438550
20010821,3820,3850,3700,3720,21736250
20010822,3630,3850,3630,3850,21772450
20010823,3870,3910,3800,3850,14947700
20010824,3840,3880,3780,3840,7517750
20010827,3960,4020,3920,3980,37955400
20010828,4000,4000,3930,3940,20536650
20010829,3900,3970,3860,3930,19139350
20010830,3840,3940,3840,3920,12588850
20010831,3860,3880,3750,3800,25848000
20010903,3810,3820,3750,3760,10451000
20010904,3760,3940,3750,3930,18778000
20010905,3840,3850,3750,3790,21022150
20010906,3800,3850,3760,3770,17494100
20010907,3760,3820,3690,3820,22839900
20010910,3770,3830,3730,3830,14003600
20010911,3800,3850,3720,3740,15810000
20010912,3200,3460,3200,3230,84972300
20010913,3360,3460,3320,3430,59748950
20010914,3440,3450,3290,3390,33179300
20010917,3300,3360,3240,3280,28452650
20010918,3390,3400,3300,3350,24872200
20010919,3300,3340,3260,3280,21559000
20010920,3200,3200,3030,3080,61383600
20010921,2900,2940,2790,2850,65418150
20010924,2810,2960,2810,2960,56980750
20010925,3060,3070,2860,2860,42069050
20010926,2820,2870,2790,2830,33278500
20010927,2760,2810,2680,2810,36500500
20010928,2880,2900,2780,2800,47285750
20011004,3000,3000,2860,2910,64928600
20011005,2920,2970,2870,2950,40039150
20011008,2940,2960,2890,2920,19937350
20011009,2960,3060,2960,3030,39632850
20011010,2990,3010,2960,2980,16855950
20011011,3080,3200,3070,3180,58171950
20011012,3320,3340,3250,3260,47269250
20011015,3200,3240,3180,3200,17427500
20011016,3160,3230,3160,3180,15620850
20011017,3260,3300,3230,3280,28596300
20011018,3230,3260,3170,3260,21853850
20011019,3300,3410,3260,3400,41555000
20011022,3460,3470,3330,3390,18732550
20011023,3500,3530,3450,3480,39580050
20011024,3560,3710,3550,3710,56117050
20011025,3700,3700,3620,3660,27613950
20011026,3660,3690,3580,3620,47823350
20011029,3660,3700,3610,3680,25484600
20011030,3540,3580,3470,3480,33827200
20011031,3410,3480,3410,3470,28982400
20011101,3540,3630,3480,3580,34297250
20011102,3630,3670,3630,3660,37924850
20011105,3670,3700,3620,3700,30182650
20011106,3780,3830,3760,3800,53012750
20011107,3820,3830,3770,3810,44269800
20011108,3810,3870,3800,3860,37603600
20011109,3900,4010,3860,3970,65437800
20011112,4010,4050,3930,4000,23501050
20011113,3920,4000,3900,4000,30012850
20011114,4100,4300,4060,4300,75030450
20011115,4210,4290,4150,4190,36277400
20011116,4160,4190,4070,4180,35796900
20011119,4100,4400,4100,4370,39315500
20011120,4400,4460,4270,4270,37696850
20011121,4160,4300,4150,4220,33433800
20011122,4230,4320,4160,4320,17597850
20011123,4340,4450,4300,4440,27370000
20011126,4470,4620,4470,4600,37993800
20011127,4640,4660,4570,4620,41962900
20011128,4540,4600,4350,4380,29704850
20011129,4290,4490,4170,4200,53268400
20011130,4460,4460,4330,4360,31231700
20011203,4430,4500,4290,4490,32863750
20011204,4530,4610,4440,4600,32742500
20011205,4760,5290,4740,5290,115131900
20011206,5560,5860,5350,5500,114632050
20011207,5400,5730,5330,5670,58709350
20011210,5580,5580,5170,5200,65281500
20011211,5040,5190,4970,5170,52626550
20011212,5160,5420,5030,5400,53896550
20011213,5400,5430,5220,5300,63766150
20011214,5110,5230,5090,5100,46510600
20011217,5010,5150,4920,5010,41257650
20011218,5080,5390,5080,5210,56728200
20011219,5310,5350,5250,5280,30870650
20011220,5200,5410,5110,5300,32439500
20011221,5100,5190,5000,5030,41650450
20011224,5050,5160,5010,5050,20431250
20011226,5130,5190,5080,5160,21748450
20011227,5200,5420,5180,5400,40356000
20011228,5600,5620,5510,5580,38481900
20020102,5660,6160,5620,6160,57103950
20020103,6100,6190,6020,6040,44281800
20020104,6380,6410,6290,6380,50474100
20020107,6260,6430,6170,6360,51456600
20020108,6390,6390,6190,6230,38007100
20020109,6210,6450,6190,6450,45120050
20020110,6360,6420,6160,6160,54849300
20020111,6240,6350,6040,6120,47684350
20020114,6050,6600,6040,6600,48901300
20020115,6430,6460,6160,6240,68875400
20020116,6150,6250,6030,6030,60330700
20020117,5900,6060,5860,6000,55607000
20020118,6010,6040,5880,5920,44261600
20020121,5800,5840,5720,5820,41267350
20020122,5840,6050,5840,6000,32895600
20020123,5800,6190,5780,6160,39900700
20020124,6220,6370,6180,6200,38415500
20020125,6330,6570,6260,6460,56877300
20020128,6580,6580,6350,6370,33736300
20020129,6370,6450,6290,6300,32143850
20020130,6010,6180,6010,6060,39581350
20020131,6160,6210,6010,6010,36733200
20020201,6200,6320,6090,6180,35640650
20020204,6200,6330,6180,6240,23808550
20020205,6200,6490,6140,6460,48678050
20020206,6400,6480,6360,6380,31848250
20020207,6300,6460,6240,6300,36975800
20020208,6320,6420,6220,6420,34109400
20020214,6740,7100,6630,7100,98368250
20020215,6940,7000,6810,6830,42861950
20020218,6820,6910,6780,6860,35699050
20020219,6900,7040,6790,6850,36274950
20020220,6700,6870,6700,6800,34980050
20020221,6860,6890,6540,6760,51598000
20020222,6550,6680,6530,6670,47120400
20020225,6610,6730,6530,6640,33956300
20020226,6820,6880,6660,6740,34058200
20020227,6660,7000,6660,7000,45878300
20020228,7000,7010,6860,6860,43079900
20020304,7010,7260,7000,7000,60951400
20020305,7270,7280,7120,7220,48117850
20020306,7220,7360,7150,7260,30956200
20020307,7370,7370,7110,7120,24780850
20020308,7100,7150,6910,6980,36712400
20020311,7000,7040,6870,6970,36137900
20020312,6880,7070,6860,7060,39367850
20020313,6910,7050,6910,6960,33443400
20020314,6890,6900,6580,6880,105786150
20020315,6680,6730,6580,6600,71519150
20020318,6700,6720,6580,6640,51835500
20020319,6660,6980,6660,6980,63006550
20020320,7020,7120,6930,6980,43105000
20020321,6800,6910,6800,6830,33609950
20020322,6900,7140,6790,7010,48599100
20020325,7060,7060,6800,6800,54505750
20020326,6770,6980,6730,6980,42195650
20020327,7000,7310,7000,7270,61410200
20020328,7250,7400,7150,7150,39263850
20020329,7300,7420,7260,7360,36938400
20020401,7500,7690,7410,7480,57467450
20020402,7560,7970,7400,7970,78396100
20020403,7950,8100,7860,8080,60430150
20020404,7980,7980,7730,7780,70796950
20020408,7760,7760,7380,7380,77601350
20020409,7400,7470,7320,7380,52741000
20020410,7380,7390,7110,7120,65180850
20020411,7150,7300,7120,7190,71694200
20020412,7190,7430,7110,7380,55423400
20020415,7440,7760,7440,7700,42666350
20020416,7700,7820,7630,7780,42526850
20020417,8010,8220,7980,8120,77025600
20020418,8000,8170,7950,8130,48786000
20020419,8130,8270,7920,7920,61986350
20020422,8060,8340,8040,8200,61720950
20020423,8200,8560,8110,8540,59891300
20020424,8460,8640,8360,8640,39981600
20020425,8430,8520,8250,8260,51010950
20020426,8140,8230,7990,8000,58324400
20020429,7800,7930,7610,7620,53330400
20020430,7660,7770,7560,7640,44786600
20020502,7740,7740,7530,7590,51904250
20020503,7440,7490,7260,7400,55536400
20020506,7130,7220,6960,6960,55139600
20020507,6810,7040,6700,7040,72026450
20020508,7160,7380,7130,7250,53325950
20020509,7540,7560,7240,7240,74721450
20020510,7010,7100,6640,6680,100019150
20020513,6560,6770,6410,6710,67571350
20020514,6940,7170,6900,7160,59732900
20020515,7360,7620,7340,7520,70613700
20020516,7520,7530,7390,7400,30646950
20020517,7500,7670,7470,7650,40355000
20020520,7600,7610,7400,7400,30246700
20020521,7290,7360,7100,7120,40335700
20020522,7100,7400,7030,7400,37964950
20020523,7340,7380,7190,7200,37018550
20020524,7360,7420,7300,7320,34402800
20020527,7200,7390,7190,7230,19352800
20020528,7250,7400,7210,7390,23479650
20020529,7300,7300,7080,7240,39032050
20020530,7130,7210,7040,7100,31371100
20020531,7080,7130,6840,6840,44737300
20020603,6720,7080,6720,7020,34901250
20020604,6820,7080,6810,7040,28406500
20020605,7160,7250,7090,7110,25417250
20020607,6910,6990,6880,6900,39464050
20020610,6980,7050,6960,7000,28002800
20020611,7000,7020,6880,7000,22008100
20020612,6930,7040,6920,7040,42907050
20020614,7070,7320,7060,7190,37847750
20020617,7220,7290,7160,7180,28256650
20020618,7400,7500,7230,7260,41961950
20020619,7260,7320,6870,6970,63069850
20020620,6800,6880,6670,6820,42950800
20020621,6700,6910,6610,6800,48657000
20020624,6630,6820,6630,6780,27919150
20020625,6900,6940,6760,6770,30159000
20020626,6600,6610,6180,6180,64211100
20020627,6380,6430,6220,6260,44759450
20020628,6500,6690,6440,6580,45560950
20020702,6440,6800,6360,6750,40604550
20020703,6630,6830,6530,6760,40587350
20020704,6850,7000,6850,7000,37024500
20020705,7000,7210,6980,7160,45017650
20020708,7400,7410,7100,7180,54389950
20020709,7200,7300,7110,7240,33073600
20020710,7100,7170,6890,6940,35657950
20020711,6740,6780,6630,6630,37983800
20020712,6880,7090,6820,7040,40004850
20020715,6960,7220,6960,7060,36756850
20020716,7200,7230,7020,7080,42636250
20020718,7070,7210,7050,7140,40105300
20020719,7000,7010,6760,6830,43194100
20020722,6570,6690,6540,6600,39483750
20020723,6520,6900,6430,6900,41356950
20020724,6660,6740,6590,6700,33852950
20020725,7000,7020,6780,6780,47515950
20020726,6590,6660,6340,6400,63867750
20020729,6480,6550,6380,6500,28929500
20020730,6700,6780,6660,6660,31173700
20020731,6650,6740,6620,6650,27484400
20020801,6670,6670,6420,6490,26136350
20020802,6350,6440,6240,6390,51864950
20020805,6310,6340,6160,6180,32541000
20020806,6100,6100,5970,6000,61466000
20020807,6170,6280,6130,6240,35241750
20020808,6400,6400,6220,6270,47338000
20020809,6390,6450,6350,6380,31178450
20020812,6380,6420,6260,6340,38833450
20020813,6340,6490,6340,6490,19636700
20020814,6440,6460,6360,6440,35981200
20020816,6600,6660,6500,6510,31752600
20020819,6640,6700,6570,6660,23175100
20020820,6800,6940,6770,6920,42487850
20020821,6920,7000,6850,7000,40048450
20020822,7040,7060,6930,6950,39611700
20020823,6950,7000,6870,6900,38763550
20020826,6840,6840,6770,6810,31811050
20020827,6810,6830,6660,6660,33836500
20020828,6500,6660,6500,6560,29833200
20020829,6720,6720,6480,6560,28696750
20020830,6520,6640,6480,6620,31530900
20020902,6590,6800,6570,6800,28810550
20020903,6820,6840,6650,6670,22948500
20020904,6520,6560,6430,6480,33644400
20020905,6560,6570,6420,6420,17771200
20020906,6370,6490,6360,6440,27974750
20020909,6530,6570,6430,6470,22017650
20020910,6490,6600,6480,6600,17324450
20020911,6670,6790,6620,6730,26614050
20020912,6770,6860,6710,6860,32889350
20020913,6730,6740,6630,6630,23923300
20020916,6680,6680,6540,6550,19385100
20020917,6680,6840,6610,6840,33658700
20020918,6640,6700,6600,6660,28483100
20020919,6700,6790,6670,6700,21496350
20020923,6560,6600,6370,6430,44801800
20020924,6260,6380,6220,6380,44650400
20020925,6260,6340,6080,6140,42295600
20020926,6320,6370,6180,6280,42535200
20020927,6160,6320,6140,6190,30849750
20020930,5990,6000,5880,5970,40784400
20021001,5820,5990,5820,5950,34583750
20021002,6140,6160,5960,5990,36474900
20021004,5840,6150,5840,6120,34511550
20021007,6060,6080,5920,5920,22181450
20021008,5890,6000,5890,6000,29610900
20021009,6040,6040,5920,5950,27812500
20021010,5810,5870,5450,5470,72534550
20021011,5670,5670,5310,5470,67422000
20021014,5700,5810,5660,5760,48321000
20021015,5860,6050,5750,6000,45912250
20021016,6100,6140,5950,6100,52577800
20021017,6060,6220,5930,6150,58126650
20021018,6400,6610,6320,6530,90722300
20021021,6500,6630,6420,6480,32514500
20021022,6630,6640,6260,6390,40337050
20021023,6410,6560,6270,6560,46751900
20021024,6650,6760,6640,6680,50298350
20021025,6610,6840,6610,6800,45287150
20021028,6960,7260,6950,7220,57721050
20021029,7190,7260,7060,7060,45246950
20021030,6940,6980,6640,6760,63299200
20021031,6900,6960,6750,6900,41282950
20021101,6860,6920,6770,6820,27227800
20021104,7080,7370,7030,7350,68795500
20021105,7390,7400,7140,7230,46110600
20021106,7360,7370,7230,7310,32751750
20021107,7310,7380,7180,7330,41547500
20021108,7120,7190,7040,7190,36003950
20021111,7120,7120,6900,6980,27857350
20021112,6790,6950,6770,6930,33101300
20021113,6990,7020,6890,6980,38149000
20021114,6900,6980,6780,6800,31639950
20021115,7020,7160,6990,7160,41990250
20021118,7160,7170,6990,7020,28462550
20021119,6920,7050,6920,7050,20828450
20021120,7060,7210,6990,7200,40271600
20021121,7420,7470,7360,7380,55061500
20021122,7560,7600,7460,7460,48553350
20021125,7500,7600,7460,7570,31984000
20021126,7590,7640,7490,7570,39226150
20021127,7440,7600,7440,7600,23900200
20021128,7740,7850,7660,7700,38736050
20021129,7710,7760,7650,7740,28089850
20021202,7740,7740,7620,7740,13032400
20021203,7760,7900,7700,7860,37663400
20021204,7720,7750,7470,7470,42436150
20021205,7380,7500,7270,7470,46553450
20021206,7400,7480,7330,7440,27791550
20021209,7460,7480,7300,7450,39300600
20021210,7280,7320,7240,7290,31783350
20021211,7340,7350,7210,7320,34720500
20021212,7310,7360,7310,7360,57605600
20021213,7300,7330,7180,7240,31632550
20021216,7060,7120,6960,6970,50651050
20021217,7100,7140,7040,7070,45230250
20021218,6940,7200,6900,7150,31879300
20021220,7120,7200,7010,7160,30963400
20021223,7160,7180,6940,6960,25676150
20021224,6900,6980,6830,6850,24370150
20021226,6850,6880,6740,6790,26024950
20021227,6700,6870,6680,6720,23135700
20021230,6610,6700,6260,6280,49908300
20030102,6380,6460,6300,6430,25583000
20030103,6700,7000,6640,6880,55533750
20030106,6940,7030,6880,6990,24971850
20030107,7180,7180,6840,6850,28897200
20030108,6920,6930,6770,6800,25211600
20030109,6620,6660,6420,6460,75291450
20030110,6600,6650,6340,6480,62644000
20030113,6400,6690,6370,6690,31446600
20030114,6600,6650,6500,6570,26323800
20030115,6600,6670,6440,6480,32736650
20030116,6400,6600,6320,6600,40381500
20030117,6550,6570,6410,6410,24408300
20030120,6240,6420,6240,6400,18611600
20030121,6360,6400,6290,6380,26562500
20030122,6290,6370,6180,6230,32671400
20030123,6230,6370,6150,6320,36702450
20030124,6320,6340,6130,6260,33446500
20030127,6020,6100,5970,5980,46466400
20030128,5980,6140,5980,6140,26434350
20030129,6070,6130,5800,5830,46524450
20030130,5860,5910,5790,5830,35069350
20030203,5780,5890,5720,5860,28671850
20030204,5860,5960,5840,5880,40440000
20030205,5780,5910,5780,5820,21432850
20030206,5810,5840,5630,5660,38464350
20030207,5600,5640,5400,5480,48697050
20030210,5420,5460,5350,5390,39392400
20030211,5400,5510,5190,5430,52054700
20030212,5320,5600,5320,5600,38102800
20030213,5580,5610,5430,5430,39065000
20030214,5400,5460,5320,5460,31733300
20030217,5640,5840,5600,5810,43156100
20030218,5820,5870,5720,5860,25316750
20030219,6000,6160,5940,5940,49545400
20030220,5880,6060,5880,6050,33433700
20030221,6100,6100,5990,6040,21494650
20030224,6060,6280,6060,6190,33000450
20030225,6000,6040,5790,5790,47466350
20030226,5790,5840,5650,5680,32980550
20030227,5600,5710,5520,5670,37952950
20030228,5670,5740,5580,5590,20491900
20030303,5590,5900,5590,5900,25523300
20030304,5750,5780,5650,5700,25405100
20030305,5560,5590,5460,5520,33168000
20030306,5580,5580,5430,5520,19112150
20030307,5460,5700,5400,5620,39689250
20030310,5690,5780,5640,5730,29214850
20030311,5690,5800,5600,5750,51571050
20030312,5750,5830,5730,5800,50403500
20030313,5810,5830,5650,5800,53846000
20030314,5980,6060,5860,5930,38297350
20030317,5930,5940,5640,5760,38500550
20030318,5990,6030,5870,5980,42137950
20030319,5920,6020,5880,5920,29359800
20030320,6000,6230,5960,6230,59501900
20030321,6230,6330,6170,6300,31058600
20030324,6340,6340,6220,6250,41541100
20030325,6140,6140,6060,6120,44214750
20030326,6160,6210,6060,6080,45019650
20030326,6160,6210,6060,6080,45019650
20030327,5980,6050,5930,5970,24134100
20030328,5980,6140,5930,6140,33223500
20030331,5960,6000,5680,5680,46442550
20030401,5560,5680,5480,5680,49734200
20030402,5700,5740,5550,5580,60346400
20030403,5720,5750,5580,5580,59239550
20030404,5520,5710,5440,5670,53764500
20030407,5760,6010,5710,5980,49788050
20030408,5840,6030,5820,5980,40426750
20030409,5840,5880,5720,5730,42085500
20030410,5730,5820,5670,5760,54071750
20030411,5700,5880,5690,5700,39667100
20030414,5670,5880,5670,5710,35121500
20030415,5860,5930,5810,5920,35264050
20030416,6100,6250,6070,6210,55041900
20030417,6140,6210,6040,6040,34279200
20030418,6210,6300,6060,6300,40788400
20030421,6240,6340,6170,6180,20486800
20030422,6100,6140,5950,5970,35634700
20030423,6050,6110,5980,6000,23693700
20030424,5980,6040,5840,5900,23609250
20030425,5800,5840,5700,5750,35550850
20030428,5690,5840,5660,5700,27241650
20030429,5870,6030,5820,6010,31239100
20030430,6040,6130,5990,6100,32041250
20030502,6100,6200,6010,6140,41121600
20030506,6210,6320,6210,6260,35631550
20030507,6340,6400,6200,6390,49163600
20030509,6320,6370,6260,6340,22873250
20030512,6500,6590,6460,6540,36610050
20030513,6540,6540,6290,6320,29279500
20030514,6260,6300,6170,6190,24466950
20030515,6240,6340,6150,6300,28510150
20030516,6260,6310,6140,6140,31405800
20030519,6050,6090,5980,6020,31092850
20030520,5920,6140,5910,6130,23503150
20030521,6090,6170,6050,6080,20427500
20030522,6030,6170,5970,6000,24475750
20030523,6080,6250,6070,6240,21445800
20030526,6240,6370,6170,6340,21222400
20030527,6300,6360,6230,6280,12843900
20030528,6480,6510,6370,6420,34538400
20030529,6420,6540,6360,6490,34131950
20030530,6490,6510,6400,6480,23090500
20030602,6580,6700,6580,6680,33215000
20030603,6550,6600,6470,6470,26777750
20030604,6520,6580,6430,6580,20431900
20030605,6660,6730,6620,6670,27351250
20030609,6730,6890,6690,6880,38746000
20030610,6800,6940,6780,6880,20680600
20030611,6960,7050,6880,6900,27522950
20030612,7000,7040,6950,7000,45284500
20030613,7080,7120,6970,7010,29706300
20030616,6900,6960,6820,6820,19060050
20030617,7060,7150,6990,7140,42070000
20030618,7030,7180,7030,7080,19243500
20030619,7200,7500,7140,7400,48023900
20030620,7300,7400,7280,7280,23335000
20030623,7280,7300,7120,7140,20368500
20030624,7000,7050,6980,7030,22886250
20030625,7050,7210,7020,7190,17224050
20030626,7050,7350,7050,7290,17267250
20030627,7340,7410,7220,7220,22724700
20030630,7160,7210,7070,7100,15608300
20030701,7100,7250,7040,7240,13003500
20030702,7390,7420,7310,7420,25992200
20030703,7640,7820,7580,7640,58735000
20030704,7630,7710,7580,7680,12434500
20030707,7740,7750,7670,7720,14801850
20030708,7990,8000,7910,7970,62083400
20030709,7980,7990,7890,7930,18869500
20030710,7880,7960,7840,7840,25603500
20030711,7760,7880,7700,7880,22464100
20030714,7900,8210,7890,8190,46711350
20030715,8220,8230,8080,8160,35207650
20030716,8300,8410,8180,8360,41138500
20030718,7950,8160,7950,8080,45980350
20030721,8040,8210,8040,8140,23486700
20030722,8100,8240,8090,8240,21291100
20030723,8300,8340,8040,8070,24025800
20030724,8010,8180,7980,8130,25685200
20030725,8080,8160,7980,8160,15046700
20030728,8300,8390,8250,8360,20208600
20030729,8400,8480,8360,8470,21672800
20030730,8400,8470,8400,8430,16159800
20030731,8400,8490,8270,8320,20619850
20030801,8360,8540,8360,8520,25029500
20030804,8400,8520,8400,8430,10192500
20030805,8450,8590,8450,8560,15426500
20030806,8400,8420,8220,8260,24603800
20030807,8240,8250,8090,8200,15434500
20030808,8200,8240,8090,8120,11095400
20030811,7940,8160,7930,8160,17040850
20030812,8200,8200,7950,8000,19387000
20030813,8120,8260,8080,8250,13696500
20030814,8370,8500,8270,8500,23606500
20030818,8550,8580,8350,8380,19928850
20030819,8650,8700,8600,8600,23793500
20030820,8620,8790,8560,8700,24631500
20030821,8680,8840,8680,8830,23298500
20030822,8860,8980,8830,8920,25249950
20030825,8880,8950,8820,8860,16227850
20030826,8780,8940,8730,8910,21630000
20030827,8940,8950,8840,8860,20547450
20030828,9000,9000,8730,8760,28339950
20030829,8820,8840,8580,8700,26593550
20030901,8740,8810,8650,8740,16425000
20030902,8800,8820,8590,8610,16242250
20030903,8640,8710,8580,8650,21499900
20030904,8640,8770,8620,8720,14320000
20030905,8840,8930,8800,8860,17780200
20030908,8870,9030,8820,9030,18265200
20030909,9160,9400,9140,9240,44906550
20030915,9100,9140,8740,8750,34763450
20030916,8700,8900,8680,8890,22946750
20030917,9000,9070,8930,8990,28227650
20030918,9020,9030,8810,8880,23057350
20030919,8990,9000,8530,8600,34341150
20030922,8450,8480,7990,8060,42942800
20030923,8000,8050,7780,7950,58805400
20030924,8080,8150,7980,8100,48340300
20030925,7820,8030,7780,8020,44667800
20030926,7920,8010,7760,7760,37202100
20030929,7750,7810,7560,7730,37811750
20030930,7820,8000,7820,7840,42093400
20031001,7760,8030,7740,8000,39632800
20031002,8230,8230,8100,8170,41261000
20031006,8350,8510,8330,8420,44428000
20031007,8540,8570,8430,8520,25117650
20031008,8600,8600,8420,8480,32553400
20031009,8480,8620,8450,8570,40509500
20031010,8620,8960,8560,8900,41436500
20031013,8780,8950,8720,8900,27461250
20031014,8990,9120,8980,9060,34377600
20031015,9120,9150,8940,9020,26062800
20031016,9000,9190,8920,9190,37051800
20031017,9180,9320,8990,9040,36772800
20031020,8970,9200,8970,9160,28194600
20031021,9240,9370,9140,9240,34393950
20031022,9300,9420,9150,9400,29482500
20031023,9180,9240,8900,8950,35463650
20031024,8950,8990,8690,8740,30241000
20031027,8750,8960,8710,8960,23241500
20031028,8970,9290,8900,9240,32099100
20031029,9420,9480,9330,9340,34574900
20031030,9400,9440,9320,9420,20889700
20031031,9500,9510,9270,9400,24582950
20031103,9400,9500,9330,9490,18042300
20031104,9600,9690,9480,9580,40793700
20031105,9480,9610,9440,9600,29742700
20031106,9600,9610,9280,9300,32327950
20031107,9400,9540,9360,9540,18956950
20031110,9420,9490,9190,9320,26362200
20031111,9120,9230,9060,9220,25247250
20031112,9200,9400,9150,9400,15267850
20031113,9560,9570,9410,9540,26885350
20031114,9480,9570,9380,9380,19073950
20031117,9300,9310,9080,9220,25246250
20031118,9160,9350,9160,9330,14073350
20031119,9120,9210,9050,9130,37555400
20031120,9060,9130,8950,8980,32567550
20031121,8950,9170,8920,9120,32800850
20031124,9090,9130,8840,8870,21840150
20031125,9020,9070,8920,9030,23764450
20031126,9050,9130,8980,9100,18867000
20031127,9100,9140,9010,9110,13297850
20031128,9130,9340,9130,9300,18225000
20031201,9300,9400,9210,9320,17665900
20031202,9390,9410,9330,9370,19416350
20031203,9400,9510,9330,9420,17057800
20031204,9360,9400,9220,9220,21548850
20031205,9210,9210,8990,9030,28375450
20031208,9030,9060,8820,9000,28849100
20031209,8980,9080,8880,8900,19603300
20031210,8750,9060,8720,9060,52098550
20031211,9060,9230,9050,9050,50760400
20031212,9200,9250,9060,9100,21497600
20031215,9200,9290,9150,9220,22077200
20031216,9020,9160,8980,9080,24529500
20031217,9100,9130,8840,8850,38823000
20031218,8850,8880,8750,8850,39130600
20031219,8910,9040,8870,8970,23531650
20031222,8820,8960,8820,8840,22262650
20031223,8880,8930,8840,8840,22603350
20031224,8900,8930,8710,8780,29337450
20031226,8780,8840,8780,8830,21956800
20031229,8800,8850,8760,8800,18443800
20031230,8960,9080,8900,9020,22431700
20040102,9020,9060,8930,8980,18944900
20040105,8980,9150,8950,9150,22385900
20040106,9340,9340,9170,9200,22407500
20040107,9270,9380,9240,9300,19972000
20040108,9420,9550,9370,9380,37524900
20040109,9600,10240,9560,10160,73481400
20040112,10100,10200,9960,10100,33995750
20040113,10160,10180,10000,10060,22042150
20040114,9820,9990,9820,9890,28743350
20040115,9900,10000,9810,9930,31627650
20040116,10020,10140,10000,10120,27747500
20040119,10180,10480,10140,10420,26948350
20040120,10420,10600,10300,10520,20153850
20040126,10840,11100,10700,10900,73789800
20040127,11080,11080,10600,10700,34814700
20040128,10760,10960,10640,10760,29186100
20040129,10820,10820,10560,10660,23663600
20040130,10660,10680,10420,10480,21518900
20040202,10480,10600,10400,10600,12646050
20040203,10300,10480,10280,10340,22933000
20040204,10280,10340,10180,10180,18564250
20040205,10100,10300,10060,10240,18249300
20040206,10320,10700,10280,10540,34875350
20040209,10720,10920,10700,10860,22637900
20040210,10940,11000,10760,10920,20570800
20040211,11000,11180,10960,11080,30439200
20040212,11200,11200,10920,10980,28550000
20040213,10900,11100,10840,11100,16760750
20040216,11100,11320,11020,11260,31250850
20040217,11220,11420,11120,11200,18220450
20040218,11260,11360,10980,10980,18654100
20040219,11020,11100,10900,11100,18885900
20040220,10940,11080,10880,10980,18168750
20040223,10900,11040,10780,10940,19086850
20040224,10800,10880,10580,10620,30425550
20040225,10560,10580,10440,10500,24544800
20040226,10540,10640,10460,10520,17227400
20040227,10400,10900,10400,10900,20968850
20040302,11100,11160,10980,11080,24933500
20040303,11100,11180,11040,11080,17961300
20040304,11080,11380,11040,11380,21409050
20040305,11420,11420,11280,11280,21442750
20040308,11220,11260,10940,10980,20238850
20040309,10800,10900,10700,10780,17678250
20040310,10760,10840,10600,10620,22621300
20040311,10580,10820,10560,10660,46139100
20040312,10600,10660,10140,10480,46066550
20040315,10640,10660,10500,10500,18223450
20040316,10340,10560,10280,10560,19707300
20040317,10680,10940,10640,10900,21174200
20040318,10960,10960,10740,10880,22037600
20040319,10820,11100,10800,11100,17055050
20040322,11000,11080,10820,10880,20004050
20040323,10700,10880,10640,10820,19107800
20040324,10800,10900,10700,10840,21040200
20040325,10900,10940,10620,10700,23440200
20040326,10940,11080,10860,10900,42705800
20040329,10980,11220,10960,11100,24071300
20040330,11240,11300,11140,11200,20141300
20040331,11360,11440,11260,11440,29893050
20040401,11400,11500,11360,11500,19789000
20040402,11560,11580,11300,11300,20528150
20040406,11680,11900,11640,11900,41691550
20040407,11900,12140,11820,12000,27206850
20040408,12100,12100,11940,12100,21403550
20040409,11980,12000,11800,11900,16068150
20040412,11900,12280,11880,12200,21795000
20040413,12300,12440,12240,12320,30255900
20040414,12320,12320,12160,12300,40209150
20040416,12200,12200,11840,11880,55345650
20040419,11900,11980,11820,11980,38714650
20040420,12140,12300,11980,12300,34164150
20040421,12260,12540,12160,12500,43298200
20040422,12500,12620,12340,12400,36924200
20040423,12500,12740,12440,12740,36010850
20040426,12740,12760,12520,12520,28093700
20040427,12520,12580,12300,12360,35104300
20040428,12360,12380,12020,12040,39769500
20040429,11700,11800,11440,11520,60840100
20040430,11200,11420,10980,11140,69129950
20040503,11140,11220,10920,11120,38246750
20040504,11120,11280,11000,11100,47555000
20040506,10960,11000,10520,10560,58094950
20040507,10500,10800,10360,10800,45748650
20040510,10600,10680,9840,10180,50779850
20040511,10180,10320,9980,10020,52664800
20040512,10300,10600,10220,10500,45274950
20040513,10400,10500,10140,10140,38606650
20040514,10220,10320,9710,9830,53856400
20040517,9760,9840,9160,9160,54654650
20040518,9010,9560,8960,9470,54354150
20040519,9580,10120,9570,10000,41468850
20040520,9920,10180,9740,9890,41541850
20040521,9990,10040,9870,10040,22499000
20040524,10280,10300,10120,10220,19996550
20040525,10040,10060,9830,9840,27128000
20040527,10220,10260,10100,10120,28037650
20040528,10320,10400,10200,10400,25515150
20040531,10340,10360,9990,10120,23875600
20040601,10160,10340,10120,10300,15502150
20040602,10200,10220,9980,10040,25799400
20040603,10060,10140,9470,9470,51001650
20040604,9500,9630,9340,9620,33963600
20040607,9840,9940,9770,9920,28310150
20040608,10100,10140,9920,9960,20682350
20040609,10080,10100,9610,9660,28854100
20040610,9500,9580,9300,9360,55933700
20040611,9360,9370,8660,8730,72114750
20040614,8600,8880,8530,8570,46481650
20040615,8600,8770,8420,8770,39724900
20040616,8800,9030,8690,8720,37447200
20040617,8790,8840,8580,8840,36857950
20040618,8700,8880,8560,8710,26216150
20040621,8800,8980,8740,8920,30143900
20040622,8840,8890,8710,8880,21448150
20040623,9000,9080,8870,8980,28555100
20040624,9240,9450,9180,9390,36187700
20040625,9490,9660,9430,9640,30363000
20040628,9600,9600,9290,9360,26853400
20040629,9200,9470,9160,9420,23052800
20040630,9490,9590,9390,9540,25992050
20040701,9520,9550,9290,9300,25617900
20040702,9100,9100,8820,8880,35899100
20040705,8880,8930,8670,8860,27502150
20040706,8730,8930,8730,8820,22858150
20040707,8500,8740,8400,8740,37502600
20040708,8540,8640,8390,8400,55341450
20040709,8360,8510,8350,8480,38780650
20040712,8520,8590,8440,8460,33388400
20040713,8530,8670,8440,8670,25774050
20040714,8590,8650,8330,8360,30452800
20040715,8320,8380,7990,8170,57277700
20040716,8080,8460,7990,8460,48088750
20040719,8300,8550,8280,8530,24129400
20040720,8380,8460,8340,8340,20249450
20040721,8530,8630,8500,8590,23744500
20040722,8350,8370,8270,8350,31103400
20040723,8340,8430,8310,8360,19551300
20040726,8200,8410,8200,8360,16387200
20040727,8280,8420,8200,8400,20840850
20040728,8540,8590,8420,8460,23454200
20040729,8310,8360,8200,8220,17948350
20040730,8330,8390,8280,8340,19503900
20040802,8350,8350,8160,8160,22381900
20040803,8200,8300,8180,8260,14368650
20040804,8110,8260,8060,8260,18799400
20040805,8260,8470,8210,8460,21590900
20040806,8300,8520,8280,8390,17921550
20040809,8160,8380,8160,8380,25340100
20040810,8340,8510,8330,8480,18820500
20040811,8560,8610,8510,8510,18419350
20040812,8460,8620,8430,8620,28487950
20040813,8620,8800,8520,8760,24828700
20040816,8720,8760,8530,8600,18074250
20040817,8700,8720,8510,8510,14357500
20040818,8590,8640,8450,8600,20752200
20040819,8690,8840,8680,8830,27973550
20040820,8790,8790,8670,8680,16313300
20040823,8740,8790,8620,8760,21771950
20040824,8780,8940,8690,8900,20250750
20040825,8920,9060,8860,9020,22867800
20040826,9100,9180,9070,9120,24855600
20040827,9120,9200,9080,9170,20147050
20040830,9170,9250,9110,9160,12081500
20040831,9020,9080,8930,9020,23419300
20040901,9020,9140,8950,9060,18868850
20040902,9040,9120,8960,9040,17605650
20040903,8920,8960,8730,8730,32386600
20040906,8700,8730,8570,8670,23684550
20040907,8680,8740,8640,8680,13223150
20040908,8680,8800,8670,8670,17268750
20040909,8670,8800,8620,8780,32102700
20040910,8840,9190,8760,9150,43787450
20040913,9270,9500,9240,9500,39667550
20040914,9740,9760,9620,9670,40564400
20040915,9550,9700,9540,9560,24868700
20040916,9420,9720,9380,9600,29384000
20040917,9600,9640,9370,9390,34448250
20040920,9370,9530,9340,9380,23480150
20040921,9460,9490,9380,9480,17718500
20040922,9500,9580,9250,9250,19639950
20040923,9160,9200,9090,9200,23758300
20040924,9120,9230,9080,9180,17324250
20040930,9060,9180,9060,9160,26603900
20041001,9160,9270,9120,9220,26530450
20041004,9420,9800,9420,9800,31830950
20041005,9860,9860,9680,9760,23165300
20041006,9790,10020,9700,9890,36150750
20041007,9820,9890,9640,9760,18146050
20041008,9660,9750,9490,9530,41803050
20041011,9410,9450,9310,9330,38415850
20041012,9280,9280,8920,8920,53085050
20041013,8940,9020,8930,8980,36392450
20041014,8960,8960,8740,8880,50854450
20041015,8820,8930,8730,8740,64695050
20041018,8640,8720,8560,8650,37128000
20041019,8800,8870,8720,8770,26414600
20041020,8620,8780,8550,8570,24916000
20041021,8570,8720,8550,8580,29168300
20041022,8700,8830,8680,8750,23292900
20041025,8660,8660,8490,8560,31531300
20041026,8590,8670,8580,8600,13743600
20041027,8670,8700,8490,8580,26599750
20041028,8820,8850,8680,8790,22676450
20041029,8760,8800,8650,8790,26762250
20041101,8750,8820,8660,8790,11394100
20041102,8720,8860,8720,8800,16450900
20041103,8840,9100,8820,9100,25218300
20041104,9120,9130,8960,8960,30083850
20041105,9040,9080,8990,9050,32058950
20041108,9170,9170,8800,8800,21141850
20041109,8690,8750,8600,8620,26775150
20041110,8640,8780,8640,8780,18302850
20041111,8780,8860,8710,8740,30544200
20041112,8980,9020,8870,8970,22704900
20041115,9060,9200,9050,9130,19034300
20041116,9180,9200,9100,9110,24754900
20041117,9120,9250,9110,9230,21978100
20041118,9300,9390,9200,9270,29428600
20041119,9200,9320,8990,9080,22258950
20041122,8840,8910,8730,8800,34576650
20041123,8900,8910,8760,8820,23214550
20041124,8760,8840,8680,8790,23150100
20041125,8800,8890,8760,8820,22185250
20041126,8770,8920,8630,8660,26750900
20041129,8580,8620,8470,8520,31270750
20041130,8540,8700,8510,8690,30703400
20041201,8570,8610,8490,8580,21673600
20041202,8720,8760,8540,8570,25998750
20041203,8660,8680,8460,8520,34601000
20041206,8500,8500,8360,8360,19667550
20041207,8290,8370,8210,8220,26779950
20041208,8110,8390,8060,8390,27218900
20041209,8340,8410,8200,8260,40085850
20041210,8220,8240,8090,8120,25884550
20041213,8000,8070,7980,8040,24527300
20041214,8040,8270,8040,8250,27683450
20041215,8360,8570,8360,8570,33480050
20041216,8670,8880,8640,8800,43091850
20041217,8820,8890,8710,8880,22514550
20041220,8740,8920,8740,8900,17351150
20041221,8920,8940,8800,8920,14980050
20041222,8970,8990,8840,8850,15735200
20041223,8900,8920,8640,8690,15878250
20041224,8690,8700,8600,8660,15916400
20041227,8660,8750,8630,8750,11773650
20041228,8720,8760,8630,8720,13636350
20041229,8680,8890,8670,8890,17109300
20041230,8860,9020,8860,9010,17268000
20050103,9050,9060,8920,9020,10927900
20050104,9000,9020,8920,8940,14017350
20050105,8800,8860,8730,8860,23366100
20050106,8780,8910,8700,8700,17153150
20050107,8820,8830,8710,8810,13618450
20050110,8840,8840,8750,8760,12506750
20050111,8760,8840,8670,8840,27856550
20050112,8870,8880,8800,8840,14722850
20050113,8840,8940,8820,8880,23698150
20050114,8800,9480,8790,9430,71903500
20050117,9800,9890,9650,9850,61795500
20050118,9800,9810,9690,9720,30244400
20050119,9720,9770,9580,9600,22853300
20050120,9600,9700,9510,9600,19270200
20050121,9500,9720,9500,9720,15034800
20050124,9650,9760,9550,9760,19073250
20050125,9600,9700,9580,9670,18168600
20050126,9700,9870,9690,9810,24888400
20050127,9900,9900,9810,9840,19993300
20050128,9830,9830,9600,9780,14221750
20050131,9760,9900,9680,9900,16466750
20050201,9900,9970,9830,9830,21856150
20050202,9830,9880,9730,9810,19753500
20050203,9720,9940,9720,9920,17449150
20050204,9880,9970,9860,9910,12856450
20050207,10120,10240,10060,10200,33935750
20050211,10100,10180,10020,10120,25889700
20050214,10260,10440,10200,10340,28268450
20050215,10400,10420,10220,10380,26747750
20050216,10440,10620,10360,10400,24014650
20050217,10340,10440,10300,10340,17512300
20050218,10360,10540,10280,10540,18356250
20050221,10600,10640,10480,10560,23431950
20050222,10560,10580,10360,10440,17858400
20050223,10280,10320,10180,10220,19749150
20050224,10200,10400,10140,10380,20988800
20050225,10480,10580,10420,10440,20884700
20050228,10600,10620,10420,10540,27706500
20050302,10500,10560,10340,10340,27428450
20050303,10300,10520,10240,10380,30335450
20050304,10340,10340,10160,10200,24410150
20050307,10300,10300,10000,10140,29519950
20050308,10140,10160,10000,10040,26380350
20050309,9980,10000,9830,10000,24894900
20050310,10060,10160,9990,9990,31633750
20050311,10140,10380,10080,10380,32011300
20050314,10260,10320,10160,10200,20845500
20050315,10240,10280,9980,10040,25034200
20050316,9980,10080,9910,10060,18549850
20050317,9860,9970,9840,9920,20879300
20050318,9860,9960,9860,9900,12752950
20050321,9830,9980,9800,9840,16774700
20050322,9860,10020,9790,9920,15797950
20050323,9860,9990,9830,9970,15924550
20050324,10020,10120,9950,10060,20102800
20050325,10100,10120,10000,10100,10875000
20050328,10200,10220,10140,10200,8984350
20050329,10200,10220,10000,10040,16855750
20050330,9880,9990,9880,9960,18145300
20050331,10120,10140,10020,10040,17336250
20050401,10040,10320,10000,10240,22656900
20050404,10240,10340,10200,10340,17219950
20050404,10240,10340,10200,10340,17219950
20050406,10360,10400,10200,10360,20506000
20050407,10360,10400,10300,10360,17858700
20050408,10480,10500,10400,10440,13945950
20050411,10440,10440,10320,10340,9566150
20050412,10320,10400,10260,10400,10387000
20050413,10360,10400,10320,10360,10675950
20050414,10260,10280,10040,10040,33176000
20050415,10000,10040,9780,9830,43348200
20050418,9470,9630,9440,9520,43247400
20050419,9540,9600,9480,9480,30147950
20050420,9570,9660,9380,9400,32885550
20050421,9240,9400,9150,9320,29323750
20050422,9500,9520,9340,9340,16729850
20050425,9240,9490,9240,9490,16438800
20050426,9490,9490,9420,9420,9377300
20050427,9260,9340,9220,9280,20590650
20050428,9260,9270,9140,9200,19702450
20050429,9040,9130,8990,9040,29279850
20050502,9120,9160,9000,9110,11845600
20050503,9100,9230,9050,9100,13871600
20050504,9100,9340,9100,9290,17318500
20050506,9330,9510,9330,9480,24683300
20050509,9500,9550,9410,9500,20038500
20050510,9560,9590,9510,9540,10678700
20050511,9500,9510,9430,9440,17304750
20050512,9480,9600,9480,9500,20860900
20050513,9500,9700,9440,9630,20545950
20050516,9700,9800,9680,9760,17351600
20050517,9800,9860,9670,9790,18178400
20050518,9890,9900,9780,9790,17099450
20050519,9860,10020,9850,9970,25439000
20050520,9990,10040,9900,9970,11688400
20050523,9920,9970,9890,9960,8047050
20050524,9930,9970,9860,9900,12753500
20050525,9870,9930,9670,9690,21319400
20050526,9630,9700,9590,9640,13897550
20050527,9800,9860,9730,9800,18778700
20050530,9800,9880,9800,9870,11447950
20050531,9850,9880,9730,9780,22276550
20050601,9670,9790,9660,9780,16549150
20050602,9900,9910,9750,9750,18321400
20050603,9760,9830,9710,9760,17678950
20050607,9680,9700,9600,9610,24129900
20050608,9560,9620,9500,9550,26788150
20050609,9510,9600,9430,9600,37521200
20050610,9600,9890,9540,9830,40648100
20050613,9830,9990,9830,9960,22769200
20050614,9960,10020,9880,9930,19499200
20050615,9930,10000,9890,10000,22462800
20050616,10000,10040,9940,9970,18399600
20050617,9980,9990,9830,9870,23949150
20050620,9870,9880,9790,9810,16606300
20050621,9810,9830,9720,9760,20260550
20050622,9760,9880,9740,9860,19654450
20050623,9860,9980,9840,9960,25990950
20050624,9920,9920,9780,9820,21781700
20050627,9780,9780,9660,9770,28052300
20050628,9770,9810,9710,9790,18532900
20050629,9800,9850,9760,9800,19188200
20050630,9800,9960,9800,9880,19838850
20050701,9880,10020,9860,10020,26559100
20050704,10100,10180,10020,10060,15655700
20050705,10080,10140,10000,10040,9303000
20050706,10060,10140,10060,10080,13459900
20050707,10080,10380,10080,10320,31910000
20050708,10340,10440,10320,10320,19669850
20050711,10500,10700,10500,10660,34588100
20050712,10800,10960,10740,10820,46835900
20050713,10860,10940,10780,10940,25465500
20050714,10980,11020,10940,10940,28888650
20050715,10960,11000,10780,10840,26108350
20050718,10860,11040,10820,10980,21223950
20050719,11000,11240,10980,11220,33786100
20050720,11240,11340,11100,11160,30028200
20050721,11300,11360,11160,11260,26780600
20050722,11180,11200,10920,11040,27579950
20050725,11040,11140,11040,11100,18455050
20050726,11120,11160,10940,11020,20633000
20050727,11040,11180,10960,11020,18434300
20050728,11040,11320,11040,11200,23659800
20050729,11320,11320,11200,11300,17875500
20050801,11320,11380,11220,11380,16471100
20050802,11400,11420,11240,11360,14254000
20050803,11500,11540,11360,11360,23638550
20050804,11360,11380,11200,11320,18370300
20050805,11220,11220,10960,11060,30102850
20050808,11040,11040,10860,11020,18285700
20050809,11020,11060,10900,11000,20325150
20050810,11100,11240,11060,11100,16480600
20050811,11100,11400,11100,11340,19885250
20050812,11380,11580,11380,11560,24480850
20050816,11560,11640,11380,11440,26042750
20050817,11320,11440,11200,11440,20420500
20050818,11440,11460,11060,11100,33515700
20050819,11100,11120,10980,11060,20936050
20050822,11060,11400,11060,11260,19553500
20050823,11280,11380,11200,11240,18772550
20050824,11240,11260,10980,11120,23989850
20050825,11060,11100,10880,11040,24360800
20050826,11040,11120,10980,10980,18916750
20050829,10840,10840,10720,10800,18279950
20050830,10880,10960,10660,10820,14915700
20050831,10680,10920,10680,10880,12206600
20050901,10980,11040,10940,10980,11971300
20050902,10980,11140,10960,11080,12194700
20050905,11160,11260,11100,11220,10924000
20050906,11260,11520,11260,11380,19050800
20050907,11520,11640,11520,11580,17567700
20050908,11700,11860,11600,11740,34627400
20050909,11700,11820,11660,11780,13105550
20050912,11880,12000,11780,11780,20073900
20050913,11800,12200,11780,12120,34886500
20050914,12100,12300,12040,12260,25588500
20050915,12100,12380,12080,12140,29037950
20050916,12080,12120,11760,11860,30627100
20050920,12000,12060,11840,11860,28045150
20050921,11920,12120,11900,12020,19089100
20050922,11860,12000,11840,12000,16000350
20050923,11840,11980,11660,11700,18677450
20050926,11720,12000,11720,11940,21895850
20050927,11960,11980,11800,11860,15910300
20050928,11800,12000,11740,11960,13506450
20050929,11880,11980,11800,11800,19718100
20050930,11880,12000,11760,11760,22904250
20051004,11800,12140,11800,12040,27202450
20051005,12080,12280,11960,12020,22316400
20051006,11900,11900,11700,11720,21116650
20051007,11560,11760,11520,11620,25661150
20051010,11680,11940,11660,11860,15094550
20051011,11760,11980,11740,11980,10753850
20051012,11860,11880,11540,11560,28581000
20051013,11420,11480,11160,11240,36151750
20051014,11300,11440,11200,11240,31409100
20051017,11200,11380,11200,11260,17529600
20051018,11280,11380,11260,11300,17839550
20051019,11200,11220,11000,11000,18735500
20051020,11200,11220,11040,11120,17963350
20051021,11000,11320,10980,11280,21900200
20051024,11320,11420,11220,11340,17103400
20051025,11440,11560,11280,11300,18523450
20051026,11240,11320,11180,11260,15768600
20051027,11260,11360,11120,11160,19360450
20051028,10980,11020,10900,10920,21948150
20051031,10980,11100,10960,11040,19595900
20051101,11200,11360,11180,11280,30758550
20051102,11280,11600,11280,11500,15716000
20051103,11760,11840,11700,11740,23572050
20051104,11940,12000,11860,11980,24807150
20051107,12040,12060,11820,12000,12963750
20051108,12000,12060,11940,12060,14739600
20051109,12020,12140,11920,12020,17931350
20051110,12020,12140,11980,12100,18867100
20051111,12340,12480,12280,12360,29543750
20051114,12420,12580,12320,12520,22169750
20051115,12520,12580,12220,12420,14096150
20051116,12320,12600,12320,12600,14038850
20051117,12540,12560,12380,12480,12542600
20051118,12500,12600,12380,12540,14599750
20051121,12640,12640,12240,12420,24093250
20051122,12220,12240,11740,11800,45646150
20051123,12000,12260,11980,12140,43242700
20051124,12360,12360,12100,12160,15505150
20051125,12160,12220,11920,12000,15756300
20051128,12000,12060,11920,12020,9434350
20051129,11960,12040,11760,11880,17510950
20051130,11860,12080,11860,11960,17909100
20051201,11920,12160,11900,12120,20315000
20051202,12400,12460,12280,12340,19641500
20051205,12440,12500,12360,12440,12591150
20051206,12380,12620,12340,12600,21181650
20051207,12600,12900,12480,12820,26535800
20051208,12700,12800,12520,12660,26927300
20051209,12560,12620,12260,12440,23263200
20051212,12440,12560,12340,12360,18588950
20051213,12420,12460,12260,12360,18038050
20051214,12440,12540,12160,12180,26716500
20051215,12180,12320,12020,12180,18740850
20051216,12120,12120,11860,12040,29707650
20051219,12140,12280,12040,12160,18167700
20051220,12060,12280,12040,12240,17198500
20051221,12280,12700,12280,12560,25364350
20051222,12700,12940,12620,12680,28095800
20051223,12840,13040,12720,12900,28817900
20051226,13000,13260,12980,13080,17832100
20051227,13180,13280,12960,13240,18067850
20051228,13160,13260,13100,13220,21508100
20051229,13200,13400,13140,13180,21027050
20060102,13280,13360,13120,13180,20955550
20060103,13200,13320,13120,13300,17900900
20060104,13500,14000,13460,13980,39290600
20060105,13900,13900,13420,13580,35518650
20060106,13700,13760,13580,13740,17695750
20060109,13900,13940,13660,13760,16275350
20060110,13900,14020,13760,13960,24293750
20060111,13860,13960,13580,13660,17849250
20060112,13680,13840,13620,13680,20292950
20060113,13540,13880,13360,13880,24506200
20060116,14000,14140,13920,14120,20168350
20060117,14140,14420,13940,13940,21833300
20060118,13700,13780,13460,13600,31083100
20060119,13640,13900,13600,13780,20495100
20060120,14040,14160,13700,13740,23079500
20060123,13540,13900,13420,13700,27648000
20060124,13660,14000,13600,13960,29707000
20060125,14180,14400,14100,14280,29380700
20060126,14280,14360,14100,14320,19647700
20060127,14400,14480,14260,14400,16913900
20060131,14460,14820,14380,14800,23008650
20060201,14700,14860,14460,14600,22104100
20060202,14760,14780,14400,14500,20312000
20060203,14360,14360,14040,14080,22207700
20060206,14000,14120,13860,14120,21520550
20060207,14180,14600,14120,14120,17455200
20060208,14000,14180,13700,13800,20067400
20060209,13920,13940,13740,13820,19289500
20060210,13840,13920,13580,13740,22582850
20060213,13720,13740,13360,13560,24444800
20060214,13400,13540,13260,13460,27172800
20060215,13560,13560,13080,13080,33848350
20060216,13020,13140,12920,13120,24865450
20060217,13220,13480,13200,13460,22159450
20060220,13360,13680,13340,13660,18149550
20060221,13640,13660,13400,13440,17916750
20060222,13380,13580,13260,13400,24953700
20060223,13420,13680,13420,13620,16607550
20060224,13560,13640,13500,13620,14116850
20060227,13560,13820,13540,13820,12293850
20060228,13880,13960,13660,13740,13365200
20060302,13920,14000,13680,13720,15356650
20060303,13640,13680,13000,13040,38298300
20060306,13120,13160,12980,13160,23968200
20060307,13000,13040,12540,12580,41651700
20060308,12300,12520,12160,12460,49381050
20060309,12320,12580,12220,12300,39109400
20060310,12280,12640,12280,12400,30895800
20060313,12580,12640,12480,12640,19291300
20060314,12560,12640,12380,12480,18344350
20060315,12580,12740,12560,12580,19660600
20060316,12740,12820,12620,12640,14287150
20060317,12580,12800,12440,12740,13591100
20060320,12780,12800,12560,12760,9950600
20060321,12760,12800,12600,12700,11750900
20060322,12500,12540,12180,12280,30394750
20060323,12280,12380,12080,12160,27236300
20060324,12160,12240,12100,12180,17171750
20060327,12100,12580,12100,12480,19903650
20060328,12320,12600,12320,12560,15169450
20060329,12420,12520,12300,12520,15371000
20060330,12640,12680,12360,12460,14916800
20060331,12400,12600,12360,12600,20898950
20060403,12720,12960,12640,12920,21709000
20060404,12920,13120,12860,13060,19592750
20060405,13100,13220,12900,12960,13311450
20060406,13180,13320,13060,13140,22773950
20060407,13160,13200,12960,13080,18514450
20060410,12900,12980,12740,12840,21122850
20060411,12740,12800,12520,12720,15769100
20060412,12640,12660,12520,12600,12285100
20060413,12520,12760,12500,12760,23646300
20060414,12760,13280,12700,13100,32809450
20060417,13200,13220,12900,12960,13800850
20060418,12960,13200,12880,13100,20430500
20060419,13460,13500,13260,13300,22725100
20060420,13300,13440,13220,13260,17710850
20060421,13400,13940,13340,13800,40576800
20060424,13800,13800,13400,13460,31490750
20060425,13160,13440,13060,13200,28671400
20060426,13200,13360,13080,13360,22207950
20060427,13360,13400,13160,13280,19383250
20060428,13240,13240,12860,12880,27901900
20060502,12880,13020,12640,12980,27714750
20060503,12980,13120,12780,12780,21147150
20060504,12780,12940,12700,12900,17928500
20060508,13100,13240,13020,13100,18016550
20060509,13160,13360,13140,13220,18724450
20060510,13220,13300,13040,13140,17925200
20060511,13140,13260,13060,13260,18506200
20060512,13200,13200,12820,13100,25277600
20060515,12920,13000,12780,13000,28235050
20060516,12960,13000,12740,12820,22219900
20060517,12840,13200,12840,13060,22835900
20060518,12760,12880,12660,12820,22464650
20060519,12840,12880,12620,12760,22223550
20060522,12760,12800,12460,12480,20852150
20060523,12300,12660,12220,12600,29837200
20060524,12600,12680,12300,12580,27830800
20060525,12580,12620,12300,12320,25776150
20060526,12520,12640,12340,12400,24051400
20060529,12440,12540,12400,12440,15162550
20060530,12440,12480,12240,12240,21085450
20060601,12140,12320,12020,12120,30013900
20060602,12220,12360,12120,12280,19403200
20060605,12360,12380,12200,12260,15993450
20060607,11920,12100,11920,11980,30685550
20060608,11980,11980,11500,11500,41448000
20060609,11560,11660,11460,11500,30558000
20060612,11520,11520,11260,11440,23934900
20060613,11200,11220,10960,10980,41305250
20060614,10880,11220,10820,11060,32644700
20060615,11280,11280,11060,11060,19247500
20060616,11520,11540,11300,11420,28129000
20060619,11420,11520,11220,11280,20895600
20060620,11260,11320,11040,11120,19586600
20060621,11120,11280,11100,11120,13786650
20060622,11300,11440,11200,11300,23378550
20060623,11300,11420,11220,11360,14896500
20060626,11400,11700,11400,11640,23199750
20060627,11700,11800,11660,11660,15767750
20060628,11500,11600,11420,11600,18424900
20060629,11700,11840,11680,11800,15998850
20060630,12140,12180,12040,12060,29466450
20060703,12140,12220,12080,12100,12593450
20060704,12220,12240,12020,12020,9539650
20060705,11700,12100,11700,12060,13493800
20060706,11860,12000,11800,11960,17530900
20060707,12020,12120,12000,12020,14402100
20060710,11880,12140,11780,12120,17908450
20060711,11880,12240,11880,12160,16909050
20060712,12120,12240,11980,12160,23469950
20060713,12000,12180,11900,12000,23799100
20060714,11740,11820,11640,11680,24371050
20060718,11520,11680,11520,11640,15192400
20060719,11600,11760,11600,11600,14213150
20060720,11880,11960,11800,11960,22104200
20060721,11820,11940,11800,11940,9859850
20060724,11740,11880,11660,11760,15461800
20060725,11920,12040,11880,11960,16680250
20060726,11960,12080,11920,11980,7699400
20060727,11980,12100,11880,12080,15282350
20060728,12000,12080,11940,12000,9815200
20060731,12200,12280,12160,12160,27660800
20060801,12180,12300,12100,12100,13372450
20060802,12060,12280,12040,12180,10944800
20060803,12360,12380,12200,12200,12565450
20060804,12240,12340,12240,12300,8121450
20060807,12380,12380,12080,12120,15051350
20060808,12100,12340,12100,12300,13957150
20060809,12300,12460,12180,12320,15137800
20060810,12320,12400,12180,12280,17488950
20060811,12340,12440,12140,12140,16574950
20060814,12200,12220,12000,12100,17205950
20060816,12360,12440,12280,12360,19705750
20060817,12600,12940,12580,12880,38826150
20060818,13000,13300,12940,13160,37746950
20060821,13200,13360,13100,13140,18374650
20060822,12960,13160,12960,13160,19658050
20060823,13080,13160,12880,12920,14711500
20060824,12780,12820,12620,12740,17782500
20060825,12840,13020,12780,12920,16017800
20060828,13000,13040,12860,12860,10722200
20060829,13040,13220,13000,13200,15479900
20060830,13200,13220,12980,13040,14197200
20060831,13080,13240,13000,13000,20670050
20060901,13040,13140,12980,13060,8951400
20060904,13240,13240,13100,13120,8986500
20060905,13120,13200,13040,13140,7326400
20060906,13160,13160,13020,13080,8273500
20060907,12920,13020,12860,12980,10126650
20060908,12880,13000,12880,12940,8374700
20060911,12940,12980,12660,12660,18319450
20060912,12760,12840,12580,12640,17689100
20060913,12800,12900,12740,12840,24978800
20060914,12840,13100,12820,13100,31021950
20060915,13060,13160,13020,13120,11988600
20060918,13140,13580,13140,13460,26359900
20060919,13460,13560,13420,13440,14470600
20060920,13260,13380,13180,13340,15755500
20060921,13480,13540,13280,13300,14263200
20060922,13160,13220,13040,13080,11768200
20060925,13000,13160,12960,13000,12505650
20060926,13080,13160,12920,13020,12855500
20060927,13100,13260,13100,13180,17760800
20060928,13240,13440,13200,13360,17199900
20060929,13380,13440,13220,13280,11331250
20061002,13180,13380,13180,13300,14501850
20061004,13180,13200,12940,12960,20186450
20061009,13040,13140,12500,12840,29850950
20061010,12840,13000,12800,12800,9863800
20061011,12700,12880,12660,12800,10846450
20061012,12720,12900,12680,12720,18606600
20061013,12900,12960,12840,12880,13492650
20061016,13040,13160,12920,13000,17029050
20061017,13000,13020,12840,12940,9174650
20061018,12820,12880,12720,12840,16155300
20061019,12900,12960,12640,12720,16716600
20061020,12700,12760,12580,12620,23209700
20061023,12620,12620,12400,12500,21650650
20061024,12600,12660,12460,12520,18173600
20061025,12480,12620,12420,12500,17740950
20061026,12540,12680,12500,12580,16658100
20061027,12580,12580,12320,12400,22082550
20061030,12340,12380,12140,12180,20122000
20061031,12140,12320,12060,12220,24140400
20061101,12360,12400,12260,12300,13952400
20061102,12280,12380,12220,12280,13024450
20061103,12340,12400,12180,12220,14012550
20061106,12180,12200,11980,12100,17439800
20061107,12300,12300,12100,12180,17791800
20061108,12300,12420,12300,12300,14036800
20061109,12400,12620,12360,12620,28261650
20061110,12560,12640,12520,12580,13480750
20061113,12720,12800,12660,12780,16546450
20061114,12960,13000,12880,12940,18685300
20061115,13100,13240,13060,13240,29861150
20061116,13520,13520,13140,13140,19037300
20061117,13160,13160,13060,13080,9296700
20061120,13120,13120,12940,13040,14429300
20061121,13060,13120,12960,13000,10533050
20061122,12940,13200,12940,13200,12154500
20061123,13260,13300,13020,13080,12492450
20061124,13080,13120,12920,13040,9120950
20061127,12940,13000,12780,12840,16110750
20061128,12620,12740,12600,12600,16102400
20061129,12560,12740,12560,12580,16956950
20061130,12720,12880,12700,12760,16568100
20061201,12800,12900,12780,12800,8400700
20061204,12860,12920,12740,12820,10005000
20061205,12960,13020,12760,12760,17541350
20061206,12760,12800,12580,12700,13141050
20061207,12580,12700,12500,12520,14882150
20061208,12340,12360,12160,12220,25508050
20061211,12200,12240,12040,12080,22559950
20061212,12120,12200,11980,12000,16402600
20061213,12000,12180,12000,12040,17378550
20061214,12060,12280,12000,12280,43471700
20061215,12280,12300,12140,12160,23689800
20061218,12200,12300,12160,12200,20216550
20061219,12200,12280,12160,12200,17142450
20061220,12180,12400,12180,12320,24232950
20061221,12380,12400,12260,12300,16119000
20061222,12240,12280,12160,12200,17316750
20061226,12180,12220,12040,12120,15574500
20061227,12220,12280,12080,12240,9829900
20061228,12320,12380,12200,12260,10913300
20070102,12400,12540,12320,12500,17763250
20070103,12540,12560,12220,12220,19736500
20070104,12220,12240,12060,12140,19073200
20070105,12160,12180,11900,11900,29332450
20070108,11840,11880,11580,11640,34124700
20070109,11740,11880,11640,11720,20109850
20070110,11640,11680,11500,11560,26128800
20070111,11580,11760,11560,11640,30652000
20070112,11800,12120,11700,12060,41304250
20070115,12240,12300,12140,12240,33675300
20070116,12300,12300,12220,12260,15522550
20070117,12200,12200,11940,12040,24904200
20070118,11980,11980,11780,11900,21762950
20070119,11760,11760,11580,11700,37225100
20070122,11700,11860,11660,11820,21204000
20070123,11820,12000,11760,11920,25773700
20070124,12000,12080,11980,12020,14256800
20070125,12120,12160,12040,12060,11798550
20070126,12000,12000,11740,11740,38498250
20070129,11800,11820,11540,11560,29769500
20070130,11640,11720,11500,11660,21373950
20070131,11700,11700,11500,11580,18773050
20070201,11520,11680,11520,11600,20379600
20070202,11660,11820,11600,11740,38354500
20070205,11780,11800,11660,11720,24227700
20070206,11700,11760,11660,11740,14804600
20070207,11760,11780,11600,11720,21392150
20070208,11760,11800,11600,11620,25787500
20070209,11580,11720,11580,11700,15804250
20070212,11600,11600,11380,11440,46288400
20070213,11380,11420,11200,11240,39586800
20070214,11340,11460,11340,11340,31505450
20070215,11620,11640,11380,11480,31469800
20070216,11560,11840,11480,11800,42803050
20070220,11900,12040,11760,12000,23313850
20070221,12040,12240,12000,12120,27692600
20070222,12120,12240,12040,12040,18457650
20070223,12060,12080,11800,11860,26444100
20070226,11740,11780,11580,11660,29442950
20070227,11720,11720,11500,11620,22474550
20070228,11160,11400,11160,11340,45389950
20070302,11220,11440,11180,11320,33706850
20070305,11240,11440,11220,11260,27584250
20070306,11300,11580,11300,11380,29054100
20070307,11500,11520,11300,11400,26657400
20070308,11400,11640,11340,11480,29056600
20070309,11660,11780,11600,11720,31249050
20070312,11800,12040,11800,12040,31695350
20070313,12080,12080,11860,12000,16828000
20070314,11720,11760,11600,11680,25074450
20070315,11700,11840,11680,11720,24583750
20070316,11720,11860,11620,11780,14516550
20070319,11740,11800,11640,11740,12555900
20070320,11700,11740,11500,11580,21549850
20070321,11620,11700,11500,11580,12559600
20070322,11700,11780,11640,11640,22119900
20070323,11680,11720,11520,11600,17271600
20070326,11640,11700,11560,11680,15899800
20070327,11640,11660,11540,11600,18780200
20070328,11600,11600,11400,11440,22607300
20070329,11300,11480,11280,11380,30754300
20070330,11380,11380,11240,11260,22767000
20070402,11280,11420,11280,11320,20035050
20070403,11340,11560,11320,11480,19676650
20070404,11660,11940,11620,11900,44768400
20070404,11660,11940,11620,11900,44768400
20070405,12020,12060,11820,11860,15772300
20070406,11920,11960,11680,11740,15445750
20070409,11800,11800,11660,11680,12778300
20070410,11680,11780,11520,11560,22281600
20070411,11680,12020,11660,11980,42482950
20070412,11940,12080,11880,12080,34352850
20070413,12080,12200,11900,12020,35876550
20070416,11980,12060,11860,11860,20227200
20070417,11920,11980,11760,11860,22392900
20070418,11800,11820,11620,11660,25200000
20070419,11620,11640,11360,11380,32114150
20070420,11480,11560,11420,11460,16748300
20070423,11560,11680,11400,11400,18575450
20070424,11480,11540,11360,11420,25104600
20070425,11520,11560,11240,11280,29520750
20070426,11400,11620,11400,11600,27133550
20070427,11620,11740,11460,11600,30426400
20070430,11600,11660,11380,11480,18851000
20070502,11400,11600,11400,11500,16500000
20070503,11560,11620,11460,11480,14666550
20070504,11480,11560,11480,11520,12117750
20070507,11600,11740,11560,11740,29269050
20070508,11760,11860,11580,11640,30470000
20070509,11600,11720,11480,11600,19446550
20070510,11700,11720,11500,11500,21284800
20070511,11500,11540,11380,11460,18063550
20070514,11500,11560,11400,11480,15178550
20070515,11480,11500,11380,11460,16629900
20070516,11380,11480,11380,11400,13728550
20070517,11380,11460,11240,11320,32991650
20070518,11200,11220,10960,11080,44367750
20070521,10940,11160,10920,11040,27085250
20070522,11120,11340,11120,11300,40901450
20070523,11320,11360,11180,11240,18800050
20070525,11000,11140,11000,11040,30527900
20070528,11000,11020,10920,10960,19714700
20070529,10920,10940,10700,10740,34405050
20070530,10740,10740,10500,10640,39442700
20070531,10720,10840,10640,10700,32327800
20070601,10920,11180,10860,11120,48280700
20070604,11320,11560,11260,11440,54176150
20070605,11500,11640,11380,11420,30539250
20070607,11180,11400,11180,11380,24129700
20070608,11240,11520,11220,11440,33649350
20070611,11560,11700,11440,11560,33486900
20070612,11440,11660,11440,11560,17372350
20070613,11500,11540,11340,11460,17896500
20070614,11600,11620,11460,11620,31985700
20070615,11560,11580,11420,11480,24082300
20070618,11600,11800,11520,11780,34236550
20070619,11880,11880,11660,11700,19075450
20070620,11740,11760,11480,11540,28625550
20070621,11720,11840,11580,11780,46066600
20070622,11920,12020,11760,11820,41545600
20070625,11760,11940,11700,11760,19727450
20070626,11820,11860,11660,11760,19597550
20070627,11680,11720,11580,11620,17356150
20070628,11620,11700,11500,11560,20486950
20070629,11560,11580,11320,11320,28822950
20070702,11160,11340,11160,11300,15302700
20070703,11440,11500,11360,11420,25979550
20070704,11460,11680,11440,11560,21507800
20070705,11740,11860,11640,11820,33418800
20070706,12060,12640,11980,12540,82871050
20070709,12760,12980,12660,12860,63496300
20070710,12780,12940,12580,12580,33803150
20070711,12420,12760,12400,12700,26573900
20070712,12700,13040,12680,12920,28582500
20070713,13300,13740,13180,13740,68696450
20070716,13700,13720,12960,13000,48383750
20070718,13160,13240,12800,12800,37695850
20070719,12700,12980,12620,12720,29848650
20070720,12820,13220,12720,13220,28872250
20070723,13060,13200,12980,13160,20428050
20070724,13180,13260,12920,13080,17940900
20070725,12800,13060,12800,12960,19926200
20070726,12980,13040,12520,12520,31223850
20070727,12340,12360,11920,11920,57318200
20070730,11920,12200,11860,12200,30592500
20070731,12300,12320,12180,12280,23017750
20070801,12000,12100,11520,11620,53035500
20070802,11780,11920,11520,11800,29307050
20070803,12000,12140,11780,11800,30259700
20070806,11460,11720,11440,11680,26664700
20070807,11900,11920,11640,11680,15727400
20070808,11800,12040,11740,12040,20627250
20070809,12400,12500,12320,12420,42449700
20070810,12120,12160,11960,12060,30724000
20070813,12120,12340,12020,12260,17635500
20070814,12240,12420,12140,12240,16922600
20070816,11680,11800,11580,11600,50978800
20070817,11740,11800,11360,11440,37513450
20070820,11800,11840,11700,11800,24012750
20070821,11800,11980,11720,11840,18044500
20070822,11920,12040,11840,11880,20210450
20070823,12200,12260,11940,11980,19973500
20070824,11900,11940,11660,11720,18926300
20070827,11820,12000,11500,11540,21689350
20070828,11480,11540,11360,11520,26209000
20070829,11160,11360,11160,11240,32118350
20070830,11500,11560,11380,11440,19231700
20070831,11400,11820,11400,11820,30225900
20070903,11820,11820,11500,11520,19882000
20070904,11520,11660,11420,11500,14962300
20070905,11600,11700,11380,11380,19629900
20070906,11240,11500,11220,11500,17740550
20070907,11500,11500,11320,11500,15746950
20070910,11260,11280,11120,11260,17751750
20070911,11300,11460,11220,11340,13712100
20070912,11360,11400,11180,11200,14680300
20070913,11200,11340,11020,11240,24396000
20070914,11200,11220,11040,11120,24298800
20070917,11020,11040,10880,10900,21488750
20070918,10900,10960,10760,10840,23761000
20070919,11060,11180,10960,11040,28984400
20070920,10940,11040,10800,10920,29019850
20070921,10800,10860,10640,10680,39467450
20070927,11000,11160,10860,11160,49918900
20070928,11520,11540,11400,11500,42891650
20071001,11520,11540,11340,11460,17162650
20071002,11580,11700,11520,11580,30136750
20071004,11260,11400,11200,11300,40348550
20071005,11320,11340,10960,11060,29788950
20071008,11080,11160,10820,11020,28390800
20071009,10820,10900,10660,10740,40724950
20071010,10900,11060,10760,11040,32597150
20071011,11060,11180,10860,11100,30210150
20071012,11020,11440,10940,11140,56563250
20071015,11160,11240,10760,10840,33940050
20071016,10540,10640,10260,10300,66853950
20071017,10320,10440,10160,10300,35884300
20071018,10400,10520,10320,10440,30044750
20071019,10580,10960,10380,10800,48519450
20071022,10420,10660,10380,10440,33010450
20071023,10500,10600,10440,10440,31971400
20071024,10520,10520,10180,10260,40471500
20071025,10220,10360,10000,10140,37307700
20071026,10220,10640,10060,10640,51448600
20071029,10800,11000,10700,10900,40179750
20071030,10900,11000,10740,10880,19168350
20071031,10940,11020,10860,11000,27734300
20071101,11100,11140,10860,10980,26799350
20071102,10800,10960,10760,10800,23918650
20071105,10700,10740,10520,10560,27602250
20071106,10460,10960,10460,10960,30758950
20071107,10980,11460,10940,11400,59272100
20071108,11160,11240,10720,10720,44275000
20071109,10780,11000,10680,10800,31995250
20071112,10600,10680,10480,10640,25916650
20071113,10500,10780,10460,10640,25363050
20071114,10900,10960,10760,10940,29997800
20071115,10920,11420,10900,11400,51098250
20071116,11160,11340,11080,11140,24037250
20071119,11160,11220,10820,10820,22252250
20071120,10600,10700,10520,10620,21591600
20071121,10620,10620,10280,10300,33101550
20071122,10200,10780,10180,10780,38170600
20071123,10700,11200,10700,11140,42924150
20071126,11220,11280,10940,11260,27831050
20071127,11120,11120,10600,10780,33944200
20071128,10860,11040,10720,10880,24418850
20071129,11100,11380,11040,11340,44743400
20071130,11340,11460,11240,11300,29659800
20071203,11100,11360,10880,11320,23272050
20071204,11420,11620,11360,11500,20623650
20071205,11480,11880,11420,11640,23225600
20071206,11960,12240,11940,12240,56259050
20071207,12260,12340,12080,12160,30236750
20071210,12260,12280,12120,12280,22600750
20071211,12280,12280,12060,12060,22424900
20071212,11820,12000,11720,11960,30155400
20071213,11920,11980,11660,11800,34333850
20071214,11660,11760,11480,11620,20064850
20071217,11360,11540,11200,11200,29445200
20071218,11000,11280,10980,11200,21752300
20071220,11180,11360,11080,11180,21968250
20071221,11240,11280,11020,11200,18360750
20071224,11240,11600,11240,11560,18874300
20071226,11580,11680,11440,11520,10992000
20071227,11480,11560,11400,11400,11911800
20071228,11300,11340,11120,11120,14820050
20080102,11180,11200,10840,10880,18047200
20080103,10760,11060,10640,10920,19346500
20080104,10920,10960,10760,10780,17997350
20080107,10360,10480,10340,10380,39787200
20080108,10380,10480,10320,10320,24783700
20080109,10340,10580,10260,10500,23865450
20080110,10440,10580,10320,10320,31551350
20080111,10360,10520,10220,10320,23425150
20080114,10280,10520,10280,10500,22167000
20080115,10660,10820,10420,10640,40283950
20080116,10400,10800,10360,10600,49448100
20080117,10740,11200,10720,11200,42213900
20080118,11040,11440,10960,11340,35586400
20080121,11220,11460,11160,11280,25085050
20080122,11000,11160,10720,10720,43213650
20080123,11040,11120,10760,10800,36303850
20080124,11020,11240,10980,11120,27902000
20080125,11120,11400,11080,11220,26107500
20080128,11060,11300,10720,10780,27213200
20080129,10920,11200,10880,11160,21471250
20080130,11340,11620,11200,11420,35769400
20080131,11580,11940,11420,11900,46767100
20080201,12020,12100,11560,11720,28352100
20080204,12040,12240,12000,12240,46921550
20080205,12100,12360,12020,12260,23207550
20080211,11820,12020,11680,11680,28841250
20080212,11700,11760,11460,11460,18513050
20080213,11760,11760,11400,11480,21558700
20080214,11660,11860,11600,11860,28837050
20080215,11720,11800,11500,11720,20001000
20080218,11640,11740,11420,11540,18412450
20080219,11600,11740,11540,11740,16641000
20080220,11740,11800,11520,11560,18171450
20080221,11580,11920,11580,11880,21269600
20080222,11640,11740,11600,11640,15574600
20080225,11560,11640,11500,11620,15236300
20080226,11620,11720,11380,11420,12393550
20080227,11460,11720,11380,11560,13882800
20080228,11680,11700,11460,11600,14536100
20080229,11540,11540,11200,11200,22988800
20080303,10900,11040,10840,10980,22136800
20080304,11000,11220,11000,11040,16975550
20080305,11020,11320,11020,11240,21097000
20080306,11260,11500,11160,11240,18850600
20080307,11000,11100,10940,11000,20272750
20080310,10960,11220,10900,11080,17898000
20080311,10960,11180,10940,11100,31354900
20080312,11320,11400,11160,11200,24374050
20080313,11020,11180,10940,11000,30835150
20080314,11100,11140,10860,10940,22180950
20080317,11060,11180,10900,11000,40741250
20080318,11040,11440,11040,11360,42480400
20080319,11640,11860,11600,11820,35035300
20080320,11700,12120,11580,12120,32334250
20080321,12180,12200,12040,12140,21574750
20080324,12080,12120,11900,11980,10591650
20080325,12220,12300,12100,12200,21415850
20080326,12380,12380,12180,12240,15949800
20080327,12120,12160,11920,12100,20926650
20080328,12100,12360,12060,12260,25343000
20080331,12340,12580,12240,12460,29338650
20080401,12560,12820,12360,12720,33978600
20080402,13040,13240,13020,13220,38936050
20080403,13220,13340,13120,13240,21675750
20080404,13240,13240,12940,13000,17505650
20080407,12920,13220,12920,13000,20585700
20080408,12860,12960,12720,12920,17081100
20080410,12860,13240,12780,13120,33709550
20080411,13200,13600,13200,13600,39799750
20080414,13400,13560,13240,13560,21013800
20080415,13560,13580,13160,13160,19635700
20080416,13200,13300,12940,13020,25146850
20080417,13360,13420,13200,13220,20221950
20080418,13240,13540,13240,13300,25224400
20080421,13500,13520,13320,13480,21483300
20080422,13400,13580,13360,13500,18359750
20080423,13360,13500,13060,13060,25400650
20080424,13180,13420,13100,13220,25118900
20080425,13400,13800,13320,13800,50257700
20080428,13920,14380,13840,14320,38231450
20080429,14340,14360,14120,14200,21729700
20080430,14180,14360,14100,14220,31382450
20080502,14660,14680,14480,14620,50417500
20080506,14700,14900,14640,14900,38358100
20080507,14760,14900,14640,14820,22328750
20080508,14500,14600,14380,14560,34440750
20080509,14640,14660,14140,14180,29085550
20080513,14360,14700,14200,14700,30044650
20080514,14640,14760,14580,14760,20052950
20080515,14800,15280,14800,15280,27487700
20080516,15200,15280,14980,15200,30207500
20080519,15200,15260,14560,14560,31627250
20080520,14560,14580,14060,14260,45623100
20080521,14040,14520,14020,14360,23699200
20080522,14240,14400,14080,14260,18129850
20080523,14200,14460,14140,14140,14702850
20080526,13980,14000,13440,13580,42225400
20080527,13800,14100,13780,14040,18241350
20080528,14360,14360,13800,13840,20754200
20080529,14080,14600,13940,14600,24855000
20080530,14580,14820,14500,14820,24669600
20080602,14700,14820,14500,14520,19869800
20080603,14440,14440,14060,14080,20968200
20080604,14060,14400,14060,14260,14337000
20080605,14360,14360,14140,14180,18126850
20080609,13680,13840,13640,13720,30999100
20080610,13740,13820,13300,13320,28005300
20080611,13380,13760,13340,13620,23986150
20080612,13380,13560,13260,13260,45085450
20080613,13440,13840,13320,13480,26490150
20080616,13700,13820,13600,13820,16767250
20080617,13820,13900,13620,13760,18272550
20080618,13620,14080,13620,14080,15103800
20080619,13920,13940,13500,13500,25826000
20080620,13760,13760,13300,13360,21409450
20080623,13040,13260,13040,13160,20438500
20080624,13200,13280,13080,13180,15685550
20080625,13160,13220,12880,13100,22329450
20080626,13200,13400,13120,13300,19907250
20080627,12920,13000,12740,12860,25576850
20080630,12760,12800,12500,12500,28673950
20080701,12520,12800,12180,12720,33668400
20080702,12600,12740,12460,12600,24429350
20080703,12340,12900,12340,12660,29329900
20080704,12600,12660,12320,12320,22520300
20080707,12200,12560,12020,12280,26154400
20080708,12220,12360,11860,11860,27914500
20080709,12100,12120,11500,11500,29863700
20080710,11160,11400,11120,11200,53708850
20080711,11220,11460,11140,11360,32786350
20080714,11280,11640,11220,11340,20790400
20080715,11220,11260,11060,11060,27217300
20080716,11140,11340,11080,11220,25864650
20080717,11420,11780,11400,11680,32604900
20080718,11820,11880,11540,11640,15453900
20080721,11640,12120,11640,11980,25997600
20080722,11680,11800,11600,11800,19145550
20080723,11800,11880,11620,11740,28426650
20080724,11740,12280,11660,12280,35005800
20080725,11980,12060,11480,11520,50591600
20080728,11420,11460,11080,11200,43897300
20080729,10960,11020,10840,10880,29865850
20080730,11040,11140,10900,10960,26398800
20080731,10940,11340,10940,11280,26332400
20080801,11180,11340,11140,11300,13501800
20080804,11380,11400,11140,11300,17105600
20080805,11300,11480,11260,11340,24581200
20080806,11620,11740,11520,11740,21387950
20080807,11820,11860,11460,11560,23473800
20080808,11400,11480,11240,11460,24534650
20080811,11720,11840,11660,11700,21913150
20080812,11900,12040,11780,11900,31385350
20080813,11820,11920,11660,11740,19448100
20080814,11600,11720,11560,11600,19726250
20080818,11620,11720,11460,11580,16517300
20080819,11440,11500,11260,11280,17875750
20080820,11120,11320,11100,11200,22040550
20080821,11200,11220,11040,11060,17626550
20080822,11020,11160,10900,11140,15876350
20080825,11160,11240,11080,11200,14563100
20080826,11100,11100,10780,10800,32700850
20080827,10700,10740,10340,10600,34370400
20080828,10520,10640,10400,10420,27322000
20080829,10400,10520,10240,10320,36472200
20080901,10060,10180,10020,10120,35836950
20080902,10000,10340,10000,10340,34444250
20080903,10240,10620,10240,10540,25724200
20080904,10300,10440,10220,10280,27785550
20080905,10060,10720,10040,10400,43649450
20080908,10660,11020,10620,10860,38927400
20080909,10800,10800,10600,10720,22040950
20080910,10440,10960,10400,10840,36506850
20080911,10900,11140,10720,10740,47213750
20080912,10880,11000,10780,10860,30258700
20080916,10200,10520,10180,10500,41059050
20080917,10700,10740,10440,10500,29978550
20080918,10180,10420,10080,10340,41130200
20080919,10700,11160,10640,11160,53274500
20080922,11140,11420,11040,11160,27502650
20080923,10980,11300,10960,11200,23142050
20080924,11140,11380,11140,11280,20701050
20080925,11140,11380,11020,11340,18152000
20080926,11200,11240,11020,11060,26320100
20080929,11160,11260,10800,10880,27853200
20080930,10360,10880,10280,10780,37898000
20081001,10840,10860,10480,10660,25799750
20081002,10620,10780,10360,10560,27397550
20081006,10400,10480,10200,10340,31797800
20081007,10120,10760,10100,10620,29688100
20081008,10380,10700,10340,10560,32935200
20081009,10560,10960,10560,10820,35880300
20081010,10560,10640,10120,10420,44194450
20081013,10460,10780,10420,10480,30502000
20081014,10820,11200,10820,11200,33052100
20081015,10960,11040,10680,10940,31457400
20081016,10400,10540,10000,10080,46931350
20081017,10400,10400,9830,10100,44541850
20081020,10240,10500,9990,10420,27616850
20081021,10520,10600,10180,10380,24517900
20081022,10340,10460,9800,10160,33865000
20081023,9540,9690,9200,9450,50023000
20081024,9460,9500,8120,8150,59626350
20081027,8150,8760,8060,8760,48100000
20081028,8600,9530,8530,9270,49775400
20081029,9780,10060,8850,9500,64873450
20081030,10140,10920,9820,10740,54704850
20081031,10740,11000,10300,10700,61573650
20081103,10620,10900,10280,10320,44137100
20081104,10320,10440,10120,10280,39167400
20081105,10400,10520,10100,10300,41000050
20081106,10000,10180,9700,9830,38725350
20081107,9400,9910,9260,9790,49618700
20081110,9870,9990,9440,9490,45419600
20081111,9260,9580,9130,9410,36044200
20081112,9340,9780,9190,9610,30464050
20081113,9300,9480,9120,9480,36855000
20081114,9690,9720,9220,9300,29588450
20081117,9290,9290,8840,9010,32580350
20081118,8770,8890,8700,8700,33973750
20081119,8700,8870,8480,8760,31021150
20081120,8440,8630,8390,8460,28092450
20081121,8380,8920,8220,8840,31568650
20081124,8840,9080,8720,8800,29133500
20081125,9160,9330,8810,9030,33113500
20081126,9220,9500,9120,9460,31045900
20081127,9680,9740,9550,9700,26579500
20081128,9720,9770,9590,9720,22564050
20081201,9710,9720,9490,9530,21507400
20081202,9040,9240,9010,9080,24184800
20081203,9080,9200,8710,8820,36196300
20081204,8920,8930,8540,8610,34990250
20081205,8510,8740,8510,8540,29578100
20081208,8690,9300,8600,9280,40425550
20081209,9320,9390,9060,9390,29652950
20081210,9380,9620,9320,9620,37277700
20081211,9640,9670,9210,9650,51925650
20081212,9320,9610,9160,9300,27922300
20081215,9400,9620,9360,9440,27940900
20081216,9300,9340,9010,9140,35224700
20081217,9310,9340,9020,9190,33886150
20081218,9200,9370,9070,9360,33376250
20081219,9500,9950,9480,9790,49042900
20081222,9990,10040,9620,9720,22930050
20081223,9620,9690,9130,9130,28528400
20081224,9290,9320,9120,9200,18946050
20081226,9210,9260,9080,9120,11578200
20081229,9120,9140,8770,9080,15953600
20081230,9160,9270,9020,9020,17958850
20090102,9070,9400,8850,9400,23026650
20090105,9600,9740,9470,9520,30476400
20090106,9640,10040,9590,9960,45072450
20090107,10100,10480,9980,10480,41358150
20090108,10360,10380,10060,10160,30678300
20090109,10060,10120,9720,9860,30142750
20090112,9800,9960,9740,9790,17718000
20090113,9810,9860,9600,9830,17596650
20090114,9790,9840,9550,9790,19319050
20090115,9490,9490,9150,9190,31450300
20090116,9280,9380,9110,9380,22261700
20090119,9520,9610,9420,9500,19136900
20090120,9210,9320,9140,9280,18496050
20090121,9000,9080,8940,8970,22241250
20090122,9280,9280,8990,9220,26221200
20090123,8950,9030,8770,8840,31625650
20090128,9400,9840,9280,9770,45950600
20090129,9770,9990,9620,9970,32818700
20090130,9690,9850,9680,9760,19334900
20090202,9760,9920,9450,9470,23574500
20090203,9770,9980,9470,9800,27451250
20090204,10100,10400,9990,10360,30703400
20090205,10400,10720,10260,10420,34791950
20090206,10720,10900,10580,10900,34831050
20090209,10900,10960,10420,10540,32619950
20090210,10640,10680,10280,10400,24874600
20090211,10120,10380,10100,10260,16267500
20090212,10140,10400,10020,10400,28021450
20090213,10220,10380,10080,10220,24071800
20090216,10160,10400,10040,10080,16386900
20090217,9980,10000,9740,9810,23694950
20090218,9760,9780,9550,9560,29060500
20090219,9530,9760,9430,9610,26458500
20090220,9500,9600,9350,9350,26005200
20090223,9300,9700,9220,9700,21327950
20090224,9400,9450,9280,9350,22671950
20090225,9630,9660,9470,9560,20927400
20090226,9580,9860,9300,9540,21967700
20090227,9500,9860,9410,9540,29582850
20090302,9510,9510,9160,9240,24798300
20090303,9090,9580,9090,9510,24993200
20090304,9560,9810,9380,9780,26113300
20090305,9980,10120,9790,10060,32982600
20090306,9920,10100,9880,10060,19412000
20090309,10200,10320,9950,10300,18225250
20090310,10100,10360,10040,10080,20486650
20090311,10380,10500,10260,10500,26591700
20090312,10400,10720,10400,10720,50771200
20090313,10800,11000,10560,10560,24128850
20090316,10520,10720,10340,10460,14711600
20090317,10560,10740,10340,10680,20213250
20090318,10760,10820,10540,10800,16913000
20090319,10940,10980,10740,10820,19517500
20090320,10700,10980,10700,10840,17561600
20090323,10840,11100,10840,10980,17401350
20090324,11200,11200,10960,11180,24809950
20090325,11000,11180,11000,11120,12758050
20090326,11020,11420,10960,11400,20877150
20090327,11620,11780,11480,11680,28547100
20090330,11620,11800,11300,11340,18371500
20090331,11280,11680,11260,11360,20019150
20090401,11400,11600,11180,11400,24960500
20090402,11680,11820,11500,11820,28715000
20090403,11980,12000,11680,11860,24738550
20090406,11860,12260,11860,11880,33339800
20090407,11820,11900,11660,11680,27411950
20090408,11480,11560,11100,11140,31483800
20090409,11220,11680,11200,11600,30923100
20090410,11940,12060,11760,12060,32725550
20090413,11880,12000,11640,11660,20732150
20090413,11880,12000,11640,11660,20732150
20090414,11700,11760,11420,11500,25576600
20090415,11320,11700,11300,11700,25795000
20090416,11920,11980,11600,11620,29287650
20090417,11880,12080,11780,11940,40663900
20090420,12000,12020,11640,11840,17615700
20090421,11620,11920,11560,11820,18331250
20090422,11960,12300,11880,12180,41177450
20090423,12280,12640,12220,12540,32419150
20090424,12320,12540,11800,11840,45930300
20090427,11840,11880,11580,11700,27225400
20090428,11800,11800,11500,11500,24166500
20090429,11540,11720,11500,11720,16517250
20090430,11900,12040,11680,11840,30728750
20090504,11900,11940,11560,11640,39703700
20090506,11500,11620,11260,11300,58112300
20090507,11440,11460,11180,11320,34608700
20090508,11320,11480,11260,11380,22892500
20090511,11320,11360,11160,11260,32282100
20090512,11260,11380,11200,11220,23930900
20090513,11260,11320,11140,11200,29372000
20090514,11120,11140,11020,11040,30836100
20090515,11160,11240,11060,11100,23540000
20090518,11100,11200,11020,11120,22445600
20090519,11340,11460,11240,11400,27947650
20090520,11460,11540,11400,11520,21222050
20090521,11400,11460,11200,11260,20087050
20090522,11140,11200,11000,11000,25670950
20090525,10920,11080,10400,10900,28461650
20090526,10900,10940,10700,10760,28054550
20090527,10900,11020,10680,10700,31073700
20090528,10800,11180,10720,11180,33050400
20090529,11140,11220,11000,11160,25355350
20090601,11040,11160,10880,11160,20878450
20090602,11320,11380,11100,11120,27899850
20090603,11160,11300,11020,11040,19316350
20090604,11140,11400,10940,11100,29552750
20090605,11280,11400,11100,11380,31061200
20090608,11460,11580,11420,11500,26819750
20090609,11640,11660,11300,11300,25045250
20090610,11340,11780,11280,11740,38175500
20090611,11740,11960,11640,11700,45648850
20090612,11780,11820,11660,11680,17567100
20090615,11680,11720,11420,11580,20029650
20090616,11400,11480,11300,11300,19663900
20090617,11340,11580,11260,11500,17553850
20090618,11500,11580,11260,11300,21172150
20090619,11380,11420,11220,11240,19775500
20090622,11240,11640,11200,11500,24509950
20090623,11420,11600,11340,11500,29012300
20090624,11540,11660,11480,11600,22939850
20090625,11620,11940,11560,11760,31799950
20090626,11920,12020,11800,11920,27661450
20090629,11980,12160,11900,11960,13506450
20090630,12000,12180,11840,11840,20591950
20090701,11880,12120,11800,12060,14773800
20090702,12200,12200,12000,12040,12681400
20090703,11900,12040,11880,12020,11355150
20090706,12200,12820,12180,12680,46699800
20090707,12980,13120,12860,13000,30944700
20090708,12940,13100,12760,13100,26596100
20090709,13100,13240,13000,13000,28220200
20090710,13020,13120,12780,12900,14304600
20090713,12900,12900,12400,12400,20503050
20090714,12640,12840,12480,12680,21041800
20090715,13080,13400,13020,13320,38089700
20090716,13560,13580,13360,13480,22364100
20090717,13480,13660,13280,13400,17041600
20090720,13600,13940,13480,13800,24297000
20090721,13900,13900,13720,13840,20014300
20090722,13800,13820,13560,13760,16259450
20090723,13740,13820,13500,13560,23204700
20090724,13560,13780,13500,13660,29503900
20090727,13700,14000,13660,13980,31769650
20090728,13900,14040,13780,14000,19442250
20090729,14000,14100,13900,13940,16675700
20090730,13980,14280,13880,14280,18198100
20090731,14460,14580,14320,14480,30390400
20090803,14640,14640,14260,14300,24601850
20090804,14400,14720,14320,14500,26539150
20090805,14520,14700,14380,14660,21348000
20090806,14460,14600,14280,14300,20497250
20090807,14160,14340,14100,14320,18620850
20090810,14420,14420,14060,14200,17495250
20090811,14220,14240,14060,14100,16856750
20090812,14000,14040,13820,13860,23218300
20090813,14000,14360,13900,14040,31477950
20090814,14200,14620,14200,14620,31922850
20090817,14480,14620,14220,14260,22664450
20090818,14120,14720,14120,14600,25462800
20090819,14600,15000,14480,14760,27599750
20090820,14900,14940,14540,14800,21013350
20090821,14860,15140,14840,15140,27685850
20090824,15400,15700,15400,15660,30745600
20090825,15500,15680,15480,15500,19052550
20090826,15500,15620,15380,15540,14578700
20090827,15300,15480,15140,15340,16362650
20090828,15460,15680,15280,15280,19562450
20090831,15300,15500,15200,15420,21544400
20090901,15600,16000,15340,15980,25592700
20090902,15700,15820,15600,15680,27914100
20090903,15660,15700,15480,15500,16063450
20090904,15620,15660,15220,15340,22826500
20090907,15420,15600,15220,15460,16992850
20090908,15460,15620,15400,15620,13647750
20090909,15640,15760,15500,15620,15964100
20090910,15520,15840,15520,15820,34746100
20090911,15880,15880,15680,15860,15482150
20090914,15920,15920,15200,15280,28080050
20090915,15200,15460,15200,15380,26023800
20090916,15400,16000,15320,15900,35569350
20090917,16120,16200,15920,16200,24747050
20090918,16200,16400,16080,16120,44825150
20090921,16040,16200,15880,15960,16850650
20090922,16000,16580,15960,16500,25789500
20090923,16500,16520,16240,16400,16594400
20090924,16380,16400,15960,16060,24329950
20090925,15860,15920,15660,15900,20531450
20090928,15820,15940,15600,15920,13919000
20090929,15840,16300,15840,16240,20424200
20090930,16140,16500,16120,16300,23990650
20091001,16220,16300,15680,15840,26938250
20091005,15560,15600,14920,14940,47213550
20091006,15100,15220,14900,14900,38519450
20091007,15040,15120,14420,14440,38274400
20091008,14560,14560,14120,14400,53128350
20091009,14580,15100,14520,15100,31347700
20091012,15200,15260,14820,14980,21607850
20091013,15000,15300,14840,15140,18375050
20091014,15380,15460,15280,15380,20848950
20091015,15660,15660,15260,15500,17844800
20091016,15000,15560,14900,14920,23784150
20091019,14760,15100,14460,15020,21691600
20091020,15160,15220,14920,15040,14183800
20091021,15000,15040,14640,14700,25355450
20091022,14640,14760,14460,14520,21619850
20091023,14600,14980,14580,14900,21627850
20091026,14820,15180,14780,15060,15663500
20091027,14980,15040,14800,14840,16350250
20091028,14880,14900,14400,14400,25689350
20091029,14200,14440,14020,14360,32213350
20091030,14660,14800,14440,14460,27866400
20091102,14220,14540,14160,14360,23242050
20091103,14380,14640,14300,14580,19647100
20091104,14540,14720,14400,14660,17177100
20091105,14620,14620,14220,14240,18674250
20091106,14520,14540,14280,14440,15217300
20091109,14540,14640,14440,14480,13471850
20091110,14680,14720,14480,14540,19620850
20091111,14640,14700,14320,14700,15993650
20091112,14740,14860,14400,14400,24748850
20091113,14480,14540,14180,14280,21590700
20091116,14400,14660,14280,14660,20071700
20091117,14760,14820,14520,14560,18016250
20091118,14700,15000,14640,15000,29653050
20091119,15000,15300,15000,15180,22755700
20091120,15020,15220,14920,15100,17168050
20091123,15220,15280,15020,15180,14409000
20091124,15220,15260,14820,14840,17726950
20091125,14840,14980,14800,14980,10635300
20091126,14980,15140,14860,14860,11813400
20091127,14600,14780,14240,14240,23166950
20091130,14460,14640,14380,14400,18816750
20091201,14400,14740,14360,14740,17282050
20091202,14860,15000,14800,14940,16739700
20091203,15040,15200,14940,15180,16024900
20091204,15160,15340,15100,15240,18348000
20091207,15400,15540,15260,15420,16479150
20091208,15420,15520,15340,15440,10096100
20091209,15240,15640,15220,15560,17839150
20091210,15420,15760,15320,15760,44584150
20091211,15800,15940,15660,15700,16279550
20091214,15700,15800,15440,15580,15507700
20091215,15600,15620,15440,15540,12271600
20091216,15600,15720,15500,15600,19966500
20091217,15620,15620,15300,15300,15891450
20091218,15200,15580,15160,15460,20326200
20091221,15460,15540,15340,15420,14588150
20091222,15500,15620,15460,15620,12295500
20091223,15760,15760,15560,15680,12507950
20091224,15700,15880,15640,15800,20355350
20091228,15800,15860,15580,15740,11779750
20091229,15720,15740,15600,15720,6845000
20091230,15760,15980,15740,15980,14781250
20100104,16060,16180,16000,16180,11963550
20100105,16520,16580,16300,16440,27960950
20100106,16580,16820,16520,16820,22987750
20100107,16820,16820,16260,16260,22161850
20100108,16400,16420,16120,16420,14789900
20100111,16420,16460,15940,15940,19945050
20100112,15940,16180,15900,16180,19223000
20100113,16100,16120,15940,15940,13380950
20100114,16120,16620,16000,16540,26635250
20100115,16640,16860,16580,16840,19920050
20100118,16800,16920,16560,16860,13084550
20100119,17000,17000,16440,16460,12065400
20100120,16460,16740,16460,16680,19215300
20100121,16400,17000,16400,17000,17007400
20100122,16800,16900,16360,16500,23526800
20100125,16320,16960,16300,16840,20639850
20100126,16920,16920,16240,16300,18760500
20100127,16300,16340,16000,16000,18538000
20100128,16160,16300,16060,16160,13830700
20100129,16000,16020,15600,15680,22864250
20100201,15680,15700,15300,15540,25052100
20100202,15800,15800,15400,15440,19690150
20100203,15640,15700,15360,15540,16511750
20100204,15500,15660,15440,15520,11989950
20100205,15160,15220,14940,15000,25751700
20100208,14940,15080,14820,14960,21980400
20100209,14960,15220,14840,15220,16872950
20100210,15260,15280,15040,15100,13192300
20100211,15140,15300,15120,15260,13252500
20100212,15340,15340,14900,15000,22928700
20100216,15000,15180,14960,15120,7738300
20100217,15440,15580,15280,15580,14012300
20100218,15580,15620,15440,15500,7255400
20100219,15380,15540,15180,15200,11150000
20100222,15440,15560,15400,15460,11593250
20100223,15480,15480,15120,15340,12585850
20100224,15180,15220,15000,15040,15071550
20100225,15080,15160,14680,14720,19304650
20100226,14800,14960,14660,14880,15596200
20100302,15220,15480,15120,15400,23577600
20100303,15420,15460,15260,15420,9730100
20100304,15420,15440,15120,15220,10219400
20100305,15260,15500,15260,15500,11764550
20100308,15800,15840,15700,15720,19570150
20100309,15740,15740,15540,15720,12214200
20100310,15720,15740,15560,15680,11369150
20100311,15800,15880,15560,15560,19640100
20100312,15560,15680,15420,15560,10004000
20100315,15640,15660,15280,15360,12585350
20100316,15360,15400,15160,15300,16556850
20100317,15440,15960,15420,15960,21857600
20100318,15900,16140,15900,15940,15399750
20100319,16020,16140,15960,16080,10724600
20100322,16060,16080,15840,16020,9213200
20100323,16140,16300,16100,16180,9932600
20100324,16300,16500,16260,16380,15945800
20100325,16300,16440,16180,16380,9497900
20100326,16460,16500,16240,16400,10490100
20100329,16200,16500,16200,16360,7783950
20100330,16540,16580,16240,16280,12046700
20100331,16280,16680,16260,16360,21715000
20100401,16520,16900,16480,16900,28082950
20100402,16920,17200,16820,17140,20953450
20100405,17220,17400,17140,17400,15225800
20100406,17480,17500,17220,17380,16514350
20100407,17300,17380,17040,17180,19434000
20100408,17140,17260,17060,17260,13466350
20100409,17280,17320,16960,17120,13789450
20100412,17180,17200,16540,16600,24897000
20100413,16680,16680,16300,16560,20455700
20100414,16700,16940,16660,16900,15424950
20100415,17240,17240,16880,17100,18255200
20100416,17100,17160,16820,16960,11005600
20100419,16740,16800,16520,16540,12368800
20100420,16540,16640,16420,16560,13594100
20100421,16760,17060,16700,17040,13212700
20100422,16980,16980,16660,16820,17177850
20100423,16960,16960,16560,16600,15471800
20100426,16700,16840,16600,16680,13030400
20100427,16620,16760,16540,16700,13049800
20100428,16400,16500,16360,16500,16019650
20100429,16600,16620,16320,16500,11346550
20100430,16560,17040,16540,16980,22733400
20100503,16900,16900,16540,16580,14572250
20100504,16800,16860,16600,16680,9172800
20100506,16340,16380,16200,16280,22588250
20100507,15960,15980,15760,15880,37961250
20100510,16000,16100,15940,16060,16529100
20100511,16240,16240,15820,15820,22532900
20100512,15940,15960,15640,15780,15790450
20100513,15960,16400,15940,16260,15973050
20100514,16120,16240,15980,16200,14692000
20100517,15960,15980,15560,15680,26529900
20100518,15800,15900,15680,15840,18169250
20100519,15700,15700,15380,15460,18058550
20100520,15300,15440,15100,15120,19790300
20100524,14940,15280,14880,15160,17723750
20100525,15000,15120,14720,14820,25581300
20100526,15200,15380,14900,15000,23002650
20100527,14880,15500,14820,15440,22212050
20100528,15740,15740,15340,15560,22546250
20100531,15440,15620,15360,15520,12791100
20100601,15520,15580,15300,15360,11405850
20100603,15600,15680,15480,15540,14666350
20100604,15500,15940,15480,15860,12614000
20100607,15580,15740,15540,15740,15166400
20100608,15700,15960,15520,15700,14522450
20100609,15840,15840,15320,15400,17985800
20100610,15540,15600,15420,15460,17814300
20100611,15700,15940,15660,15940,18313750
20100614,15820,16180,15820,16140,12099050
20100615,16200,16200,15960,15960,9539000
20100616,16300,16440,16180,16380,18827650
20100617,16240,16340,16200,16340,11669500
20100618,16500,16500,16240,16440,9593600
20100621,16600,16780,16500,16600,14239500
20100622,16540,16540,16260,16320,14820850
20100623,16220,16220,16000,16100,17501550
20100624,16160,16460,16100,16400,14157200
20100625,16180,16200,16040,16100,17011500
20100628,16100,16160,15920,15920,13060450
20100629,16020,16080,15740,15840,12589300
20100630,15400,15600,15400,15480,26820300
20100701,15580,15600,15200,15320,22225800
20100702,15400,15480,15260,15340,11656400
20100705,15260,15400,15220,15340,10030950
20100706,15240,15500,15100,15500,17919400
20100707,15600,15620,15300,15380,16207800
20100708,15660,15680,15400,15500,14777650
20100709,15580,15920,15460,15920,18628950
20100712,15980,16040,15840,16040,12603250
20100713,15960,16160,15880,15920,15359450
20100714,16260,16560,16260,16480,33204550
20100715,16500,16500,16360,16400,16075400
20100716,16320,16400,16040,16040,16940500
20100719,15720,15980,15720,15900,14605350
20100720,15900,16040,15720,15960,11586100
20100721,16340,16360,16120,16340,16585300
20100722,16240,16340,16020,16160,15476050
20100723,16300,16340,16140,16220,14123600
20100726,16260,16400,16180,16360,10631350
20100727,16480,16600,16420,16580,19143850
20100728,16640,16800,16620,16740,23259950
20100729,16780,16800,16480,16540,14873600
20100730,16440,16540,16200,16200,16441200
20100802,16340,16360,16200,16200,12469400
20100803,16400,16440,16300,16300,13115100
20100804,16340,16360,16120,16120,10671700
20100805,16220,16360,16060,16080,14044850
20100806,16200,16200,15980,16020,12358250
20100809,15980,16040,15960,16040,9146100
20100810,16000,16080,15820,15860,14079450
20100811,15680,15780,15540,15580,17998400
20100812,15360,15540,15300,15320,21417850
20100813,15400,15640,15340,15620,14335300
20100816,15460,15660,15340,15640,10286650
20100817,15540,15660,15420,15640,14480400
20100818,15680,15700,15480,15560,11726100
20100819,15580,15780,15540,15780,12206700
20100820,15600,15720,15540,15680,12334500
20100823,15720,15820,15640,15800,9097300
20100824,15700,15720,15500,15660,11378450
20100825,15520,15560,15440,15440,9288450
20100826,15440,15660,15400,15460,10445650
20100827,15300,15440,15300,15320,12808800
20100830,15500,15560,15440,15520,7005850
20100831,15320,15440,15120,15120,22082150
20100901,15240,15260,15000,15040,19465400
20100902,15200,15240,14980,15180,18277550
20100903,15220,15280,15120,15220,22097100
20100906,15440,15600,15360,15600,19730050
20100907,15660,15800,15500,15760,16040150
20100908,15520,15620,15420,15420,10974100
20100909,15340,15480,15120,15120,30874400
20100910,15200,15440,15140,15320,14013750
20100913,15400,15520,15320,15400,11742550
20100914,15500,15620,15200,15200,18576500
20100915,15260,15340,15020,15140,19464450
20100916,15080,15260,15080,15140,11740750
20100917,15240,15560,15160,15460,22382450
20100920,15480,15600,15400,15600,14822600
20100924,15580,15600,15160,15240,32788150
20100927,15300,15360,15040,15100,25142750
20100928,15100,15120,14900,14900,23365000
20100929,15060,15500,15000,15440,35443200
20100930,15440,15580,15340,15540,16862900
20101001,15440,15560,15380,15540,14818300
20101004,15600,15620,15480,15600,12879700
20101005,15440,15580,15420,15460,14348850
20101006,15560,15880,15520,15860,23555150
20101007,15580,15660,15380,15400,25570500
20101008,15260,15320,15060,15160,27170500
20101011,15240,15260,15060,15060,18801600
20101012,15040,15120,14920,14920,18521100
20101013,15040,15040,14860,14880,20451450
20101014,15060,15060,14840,15000,26762450
20101015,15000,15120,14900,15080,24711150
20101018,15140,15240,14960,15020,13831750
20101019,15000,15020,14820,14820,19498200
20101020,14800,14980,14700,14900,18490450
20101021,14900,15300,14820,15300,28382200
20101022,15460,15540,15340,15540,20425550
20101025,15460,15580,15340,15420,12416450
20101026,15360,15420,15160,15260,15633700
20101027,15160,15300,15020,15060,16740550
20101028,15200,15300,15060,15280,14654750
20101029,15280,15300,14900,14900,23160200
20101101,15060,15060,14860,14940,14848600
20101102,14940,14960,14740,14800,16549950
20101103,14800,14980,14780,14800,17965750
20101104,14940,15280,14900,15260,27385750
20101105,15600,15800,15500,15520,35187250
20101108,15700,15760,15520,15560,13961400
20101109,15680,15680,15340,15480,12814050
20101110,15600,15800,15500,15800,21113550
20101111,15860,15980,15340,15340,45367500
20101112,15680,15800,15460,15560,28344450
20101115,15720,16300,15700,16160,35954800
20101116,16280,16400,16000,16220,29532550
20101117,16020,16080,15900,15900,17134650
20101118,15940,16100,15860,15980,13311800
20101119,16160,16380,16000,16360,19369300
20101122,16400,16960,16360,16960,36076800
20101123,17000,17020,16680,16800,19744050
20101124,16520,17040,16500,17020,31864350
20101125,17060,17060,16760,16900,18365100
20101126,16960,16980,16640,16740,15702950
20101129,16700,16920,16620,16720,15514400
20101130,16640,16920,16520,16520,21230800
20101201,16480,16560,16280,16400,18793000
20101202,16560,17180,16500,17180,30627550
20101203,17400,17940,17340,17880,39446950
20101206,17800,17980,17700,17800,16842700
20101207,17740,18420,17700,18020,24925400
20101208,18060,18200,17740,17760,16820900
20101209,17700,18360,17680,18340,29482800
20101210,18300,18380,18140,18380,12783400
20101213,18380,18640,18320,18600,15362850
20101214,18740,18740,18420,18580,22161150
20101215,18500,18500,18200,18320,16466450
20101216,18160,18380,18160,18220,11694250
20101217,18280,18580,18240,18520,17306500
20101220,18340,18640,18280,18640,16928000
20101221,18620,18800,18500,18720,12606000
20101222,18780,19060,18720,18780,16679550
20101223,18720,18760,18500,18720,10993200
20101224,18780,18780,18500,18500,8486650
20101227,18500,18600,18300,18440,10533650
20101228,18560,19000,18520,18760,15666150
20101229,18700,19020,18640,18900,11926350
20101230,18840,19040,18840,18980,9191550
20110103,19100,19320,19000,19160,13278100
20110104,19120,19220,18980,19160,13724400
20110105,19100,19100,18840,18840,16811200
20110106,18840,18980,18460,18600,19374400
20110107,18300,18580,18280,18420,23172350
20110110,18360,18560,18180,18340,18355350
20110111,18340,18440,18160,18260,19562100
20110112,18280,18660,18280,18600,20605350
20110113,18980,18980,18340,18440,28404150
20110114,18560,18680,18300,18660,15384700
20110117,18900,19020,18800,18980,20587000
20110118,19000,19620,18980,19380,29640800
20110119,19580,20000,19320,19940,33416000
20110120,19740,19800,19580,19640,15248500
20110121,19520,19680,19400,19420,16690050
20110124,19360,19660,19320,19420,13622750
20110125,19440,19800,19420,19500,13979000
20110126,19700,19980,19600,19960,13356400
20110127,19900,20040,19820,19880,15374500
20110128,19960,20280,19800,20200,19151050
20110131,20180,20200,19620,19620,21442600
20110201,19640,19900,19580,19660,13475900
20110207,20040,20080,19440,19440,24259550
20110208,19400,19480,19180,19220,30500200
20110209,19460,19460,19020,19200,21015050
20110210,19200,19300,18700,18720,30700100
20110211,18700,18860,18260,18300,26544450
20110214,18560,19100,18500,19060,19592600
20110215,19260,19400,18940,19160,18109650
20110216,19040,19400,18900,18900,15221900
20110217,19060,19260,18860,19080,14350450
20110218,19300,19320,19140,19200,10254850
20110221,19280,19300,18840,18960,13768050
20110222,18780,18960,18680,18760,12197300
20110223,18500,18820,18500,18600,17207450
20110224,18520,18680,18400,18580,18119600
20110225,18560,18660,18460,18520,15198600
20110228,18400,18680,18400,18460,16281150
20110302,18280,18460,18240,18360,16139000
20110303,18380,18540,18320,18460,18113850
20110304,18680,18900,18540,18900,18575050
20110307,18860,18860,18120,18120,31948250
20110308,18220,18240,17880,17980,24964350
20110309,18120,18160,17640,17800,26383650
20110310,17580,17680,17320,17320,41711450
20110311,17220,17520,17200,17240,27158400
20110314,17600,18020,17060,18000,33356050
20110315,18020,18040,17120,17200,36365600
20110316,17700,17900,17440,17720,39957100
20110317,17560,17800,17360,17800,22522950
20110318,17840,17900,17660,17820,19178100
20110321,17820,17980,17680,17800,14507000
20110322,17840,17940,17400,17500,21836100
20110323,17600,17600,17180,17460,25258800
20110324,17600,17760,17480,17600,15405950
20110325,17840,18200,17800,18200,31115550
20110328,18300,18440,18180,18320,15910750
20110329,18140,18320,18000,18320,17231200
20110330,18320,18580,18320,18520,20712850
20110331,18720,18720,18420,18640,26383300
20110401,18720,18800,18540,18800,22486650
20110404,18800,18900,18780,18900,16737450
20110405,18960,18960,18700,18900,11934900
20110406,18800,18840,18300,18460,27518900
20110407,18500,18700,18100,18180,21803800
20110407,18500,18700,18100,18180,21803800
20110408,18220,18280,17900,17960,26064950
20110411,17960,18140,17760,17880,20631900
20110412,17720,17800,17640,17640,15801800
20110413,17740,18020,17600,18020,16643000
20110414,18000,18000,17680,18000,25281200
20110415,17960,17980,17640,17760,22300400
20110418,17820,17840,17320,17340,27464550
20110419,17060,17500,17060,17500,23115200
20110420,17780,18320,17720,18320,32075950
20110421,18600,18740,18360,18560,27083250
20110422,18480,18540,18040,18080,18861250
20110425,18020,18220,17780,17780,14381050
20110426,17980,17980,17600,17940,19217750
20110427,18340,18540,18220,18480,26405400
20110428,18480,18540,17980,18000,20821350
20110429,18020,18160,17600,17860,21493700
20110502,18200,18740,18080,18640,32586300
20110503,18720,18800,18440,18760,25375500
20110504,18600,18680,18000,18300,25785850
20110506,17980,18280,17900,17980,23661100
20110509,18160,18220,17820,17820,13578650
20110511,17780,17900,17640,17840,22396600
20110512,17720,18020,17660,17700,27647100
20110513,17920,18480,17800,18320,33457700
20110516,18340,18380,17960,18020,16145250
20110517,17940,17960,17780,17800,11564650
20110518,17860,17980,17720,17860,16591200
20110519,17820,17960,17600,17600,19386650
20110520,17700,17740,17600,17640,11075850
20110523,17540,17700,17440,17460,14102250
20110524,17440,17680,17300,17300,14509050
20110525,17580,17580,17060,17120,16047250
20110526,17360,17600,17300,17580,13987000
20110527,17480,17980,17340,17820,21514800
20110530,17900,17900,17520,17680,10298950
20110531,17800,18280,17720,18040,23904450
20110601,18040,18240,17900,18220,15691600
20110602,17880,17940,17600,17660,16594950
20110603,17800,17800,17540,17700,10073600
20110607,17520,17780,17380,17740,15179300
20110608,17700,17800,17500,17540,12943650
20110609,17540,17580,17300,17300,21705950
20110610,17400,17480,17020,17020,19628750
20110613,16880,17060,16760,17060,15069350
20110614,17020,17460,16960,17260,10670950
20110615,17320,17380,17020,17300,13287900
20110616,17060,17160,16880,16960,11955800
20110617,17020,17040,16060,16380,36151350
20110620,16260,16280,15900,16000,23619300
20110621,16000,16400,15960,16280,18918700
20110622,16480,16660,16440,16520,16541050
20110623,16500,16780,16400,16620,13869550
20110624,16420,17080,16420,17040,23461150
20110627,16940,16940,16560,16700,15212850
20110628,16800,17060,16620,16640,11958900
20110629,16960,16980,16640,16660,10357300
20110630,16660,16700,16420,16520,16416950
20110701,16860,17200,16760,17100,22145900
20110704,17400,17660,17380,17560,21471650
20110705,17600,17980,17560,17980,21113100
20110706,17860,17960,17740,17960,11236100
20110707,17960,17960,17580,17600,17927850
20110708,17600,17760,17460,17700,12090450
20110711,17600,17600,17240,17300,16000950
20110712,17200,17220,16920,17000,12407200
20110713,16960,17100,16720,16860,16467850
20110714,16700,16700,16460,16620,20395900
20110715,16600,16800,16420,16640,13675450
20110718,16560,16600,16220,16260,18236900
20110719,16120,16540,16120,16440,14558350
20110720,16800,17080,16780,17020,21094100
20110721,16920,17020,16640,16840,10346850
20110722,17000,17120,16840,17000,12225850
20110725,17000,17000,16680,16940,9501250
20110726,16860,17020,16800,17000,11270400
20110727,16960,16960,16720,16900,10099650
20110728,16560,16800,16520,16740,13644500
20110729,16920,17040,16740,16880,15100800
20110801,17100,17500,17100,17400,19451200
20110802,17060,17180,17000,17040,13490800
20110803,16800,16880,16480,16660,20423250
20110804,16780,16780,16300,16420,17324800
20110805,15840,16100,15780,15780,30454050
20110808,15400,15780,15200,15200,30375900
20110809,15000,15060,13920,14480,49502000
20110810,15200,15200,14400,14400,49327850
20110811,13760,14500,13760,14160,39741600
20110812,14420,14440,14000,14140,33891400
20110816,14700,15000,14520,15000,30081100
20110817,15020,15200,14820,15040,14670250
20110818,14960,14980,14060,14180,35425150
20110819,13760,13940,13440,13600,29035650
20110822,13680,14040,13660,13820,20947600
20110823,14000,14700,13980,14460,24645650
20110824,14480,14700,14000,14160,18520150
20110825,14740,14760,14420,14500,19056750
20110826,14340,14680,14340,14520,10640750
20110829,14840,14840,14480,14660,13022000
20110830,14820,14960,14720,14840,12648200
20110831,14940,14940,14620,14880,14511450
20110901,15180,15760,14880,15420,35870550
20110902,15300,15620,15260,15380,12934100
20110905,15100,15120,14600,14620,13874400
20110906,14520,14720,14200,14540,13225250
20110907,14660,15560,14660,15460,17575200
20110908,15600,16040,15560,15960,28745700
20110909,15700,16240,15540,15600,18090100
20110914,15600,15620,14820,15060,27555050
20110915,15680,15680,15300,15420,21329650
20110916,15880,16220,15840,15960,23831600
20110919,16000,16280,15760,16160,12346000
20110920,16220,16360,15920,16220,14050700
20110921,16380,16560,16020,16260,17078150
20110922,15920,16000,15560,15800,15350400
20110923,15280,15600,15020,15160,21856150
20110926,15200,15740,15180,15500,24045350
20110927,16100,16100,15820,16080,16580000
20110928,16480,16500,15820,16140,24327550
20110929,16080,16960,16080,16740,27699050
20110930,16600,16800,16220,16800,25801150
20111004,16100,16640,15920,16560,32930800
20111005,16480,17000,16340,16840,32201800
20111006,17480,17580,16840,17100,30008000
20111007,17300,17620,17000,17200,26521150
20111010,17560,17700,17440,17480,17265800
20111011,17700,17700,17380,17620,22951550
20111012,17440,17980,17400,17960,21630000
20111013,17960,17980,17620,17800,16278150
20111014,17420,17880,17420,17720,10865950
20111017,17800,17900,17620,17800,10685000
20111018,17500,17860,17420,17660,13850600
20111019,17700,17720,17400,17720,10712700
20111020,17720,18400,17660,18140,28459600
20111021,18400,18500,18140,18340,23321450
20111024,18260,18860,18220,18820,18810700
20111025,18720,19020,18700,18900,18286850
20111026,18660,18920,18540,18680,12518000
20111027,18580,18780,18380,18480,17473750
20111028,18560,18920,18540,18900,26899600
20111031,18820,19400,18660,19360,23810850
20111101,19360,19980,19240,19800,31004700
20111102,19400,19560,19320,19420,28481800
20111103,19240,19420,19160,19340,16439100
20111104,19660,20100,19640,20100,26756950
20111107,19920,20000,19720,19860,14029300
20111108,19720,19800,19300,19400,17079200
20111109,19400,19760,19320,19700,19318600
20111110,19340,19460,18700,18700,31210900
20111111,18900,19680,18600,19660,24328800
20111114,19760,20040,19740,19920,14149450
20111115,19720,20000,19600,19920,11741900
20111116,19900,20060,19460,19500,16963350
20111117,19640,19840,19220,19600,12972250
20111118,19420,19540,19240,19260,16333500
20111121,19020,19200,18840,19000,12847100
20111122,19000,19420,18860,19260,12091450
20111123,18960,19200,18700,18700,15352150
20111124,18440,19060,18420,18860,13684000
20111125,18580,19060,18580,18940,11698100
20111128,19180,19640,19160,19560,15797000
20111129,19800,20100,19720,20100,27625150
20111130,20000,20200,19920,20080,19721150
20111201,20700,21600,20580,21480,34731400
20111202,21220,21420,20800,21000,21969400
20111205,21380,21460,21160,21320,14875050
20111206,21140,21400,20820,20880,14637900
20111207,21000,21360,20820,21120,19774300
20111208,21140,21660,20920,21280,26054050
20111209,20980,21480,20740,21060,13819400
20111212,21260,21680,21200,21680,12173950
20111213,21480,21500,21000,21000,13252200
20111214,20680,20900,20500,20800,21079500
20111215,20580,20720,20300,20300,16980250
20111216,20420,20900,20400,20900,12288700
20111219,20900,20900,19680,20140,20534700
20111220,20160,20580,20140,20240,13775800
20111221,20700,21140,20620,21140,20415800
20111222,20900,21060,20820,21040,10658550
20111223,21120,21480,21120,21360,12323900
20111226,21340,21500,21320,21320,6223450
20111227,21360,21600,21060,21460,11309450
20111228,21460,21460,21200,21220,11046250
20111229,21240,21540,21140,21160,10944900
20120102,21400,21600,21300,21600,13165000
20120103,21860,22100,21840,22100,16952300
20120104,22100,22200,21500,21600,17119450
20120105,21460,21580,21100,21100,17334550
20120106,21120,21320,20600,20800,18837650
20120109,20800,20820,20300,20320,19358300
20120110,20420,20720,20420,20520,20469050
20120111,20340,20480,20280,20420,19145200
20120112,20320,20580,20220,20560,18573100
20120113,20560,21000,20520,20920,14650850
20120116,20800,20800,20400,20600,11647400
20120117,20820,20960,20480,20720,17116100
20120118,21020,21040,20440,20600,15380400
20120119,20760,21440,20740,21440,22402800
20120120,21800,22100,21520,22100,25630350
20120125,21840,22500,21840,22280,22786800
20120126,22320,22420,21880,22260,17660600
20120127,22400,22500,22220,22500,12753000
20120130,22580,22600,22180,22300,16370400
20120131,22100,22400,21780,22140,21747950
20120201,22140,22140,21560,21580,22936550
20120202,21720,22080,21360,21600,22449300
20120203,21420,21680,21120,21320,17862650
20120206,21680,21820,21320,21480,15879250
20120207,21540,21920,21460,21860,11930550
20120208,21980,22000,21680,21840,11844000
20120209,21740,21800,21200,21680,24029250
20120210,21680,21680,21220,21240,18615900
20120213,21380,21780,21340,21660,16038000
20120214,21680,21780,21480,21600,12325550
20120215,21960,22760,21840,22700,28529400
20120216,22600,22800,22420,22700,15430150
20120217,23180,23600,23120,23520,17333800
20120220,23560,23880,23320,23500,14827500
20120221,23500,23960,23300,23600,10816400
20120222,23640,24000,23440,23940,11786200
20120223,23460,23580,23020,23200,23280450
20120224,23060,23720,23060,23600,14248000
20120227,23480,23600,23180,23420,8413250
20120228,23920,24000,23620,23700,16651350
20120229,23820,24180,23820,24120,17280900
20120302,24300,24340,23580,23640,18034100
20120305,23800,23820,23320,23480,11182750
20120306,23580,23860,23340,23600,10576600
20120307,23500,23660,23300,23440,11527700
20120308,23600,23720,23300,23600,20310550
20120309,23820,24620,23760,24600,18260600
20120312,24480,24520,24200,24200,11838000
20120313,24000,24580,24000,24420,11986400
20120314,24600,25100,24600,25000,18366400
20120315,25020,25200,24840,25000,14050700
20120316,25200,25340,24760,24760,18081600
20120319,24700,25360,24680,25200,11891650
20120320,25340,25540,25200,25340,11940350
20120321,25200,25200,24840,24840,12932700
20120322,24700,25260,24700,25160,12691500
20120323,24860,25480,24860,25220,10865350
20120326,25360,25500,25220,25500,9240950
20120327,25700,26220,25520,26220,14194000
20120328,26000,26160,25900,26040,9925800
20120329,25980,25980,25600,25600,11688850
20120330,25400,25600,25140,25500,15298350
20120402,25500,25980,25220,25980,12596850
20120403,26400,26780,26040,26700,16525600
20120404,26620,27020,26300,26400,14611200
20120405,26040,26700,25940,26600,12934600
20120406,26540,26680,26260,26640,10298600
20120409,26400,26600,26120,26340,8610500
20120410,26280,26400,26140,26220,11182750
20120412,25660,25980,25360,25460,25285300
20120413,25300,25540,25200,25360,35458750
20120416,25460,25520,25000,25180,15259050
20120417,25020,25280,24820,24980,14584350
20120418,25540,26040,25380,25860,17266000
20120419,25840,26140,25780,26140,13169450
20120420,25880,25940,25560,25640,9932100
20120423,25380,25600,25240,25580,8411450
20120424,25300,25720,25240,25660,13254600
20120425,26080,26300,25860,26100,13841500
20120426,26400,26800,26340,26800,16506250
20120427,27100,27660,27020,27480,15916700
20120430,27900,28180,27540,27800,15796200
20120502,28200,28360,27980,28200,18429250
20120503,28040,28200,27960,28020,10336050
20120504,27500,27960,26980,27200,20500650
20120507,26840,27060,26500,26840,18923150
20120508,26960,27040,26780,26820,12061150
20120509,26700,26960,26480,26620,12676000
20120510,26580,26720,26440,26540,13171700
20120511,26300,26460,26060,26060,13687300
20120514,26100,26540,26080,26280,15118750
20120515,26080,26400,26000,26220,15619050
20120516,25960,26000,24560,24600,38619450
20120517,24600,24860,24020,24460,33171550
20120518,24080,24100,23300,23320,30144550
20120521,23880,24320,23800,24180,23762400
20120522,25100,25100,24540,24800,23846900
20120523,24800,24800,23900,24420,16194900
20120524,24260,24500,23960,24500,15268250
20120525,24660,24920,24460,24500,10189150
20120529,24240,24760,24120,24760,10843800
20120530,24760,24800,24300,24520,12719000
20120531,24260,24260,23840,24220,22140900
20120601,24260,24740,23980,24660,13612600
20120604,23960,24100,23840,23920,18092000
20120605,24020,24180,23860,24060,12872450
20120607,24780,25300,24660,25300,20970600
20120608,25500,25500,24900,24940,9976050
20120611,25440,25500,25320,25360,9924550
20120612,24920,25200,24900,25100,8816450
20120613,25320,25480,25120,25420,9580550
20120614,25380,25420,25120,25220,22079250
20120615,25000,25200,24280,24340,30480600
20120618,24800,25140,24680,24860,17625300
20120619,24900,24940,24440,24880,14858450
20120620,24980,25300,24900,25040,13287150
20120621,24680,24840,24520,24540,12777650
20120622,23780,24040,23600,23640,31347150
20120625,23420,23560,22560,22640,41436150
20120626,22660,22980,22580,22780,25310550
20120627,22800,23540,22600,23340,23583650
20120628,23340,23600,23060,23360,10421000
20120629,23340,24020,23060,24020,18673900
20120702,24160,24180,23420,23480,19156750
20120703,23640,23860,23400,23500,15819000
20120704,23640,23940,23560,23820,19183900
20120705,23740,23880,23540,23700,9089200
20120706,23880,23880,23060,23220,21198500
20120709,22700,22760,22520,22520,21335250
20120710,22700,22840,22420,22540,17787100
20120711,22580,22660,22160,22360,18067900
20120712,22420,22520,21820,21820,25005150
20120713,21920,22880,21820,22780,27112600
20120716,22900,23100,22660,23040,15286500
20120717,22960,23560,22720,23360,15895650
20120718,23580,23700,22760,23080,14632750
20120719,23600,24040,23440,23900,24875200
20120720,24040,24060,23820,23820,12012200
20120723,23300,23400,23100,23240,12904350
20120724,23300,23500,23180,23400,14626600
20120725,23060,23440,22780,23160,13667650
20120726,23380,23480,23200,23440,13666950
20120727,23900,24660,23820,24660,26717600
20120730,25200,25560,25020,25500,19149750
20120731,25600,26680,25500,26180,33815150
20120801,25840,26300,25660,26000,19090150
20120802,26000,26080,25220,25260,16016750
20120803,24800,25340,24760,24860,15616900
20120806,25700,26100,25640,25960,12301200
20120807,26060,26080,25680,25880,10291150
20120808,26120,26560,26020,26400,19473550
20120809,26420,26960,26360,26800,30643750
20120810,26700,26960,26600,26960,14744750
20120813,26840,26940,26460,26500,9898800
20120814,26520,27000,26520,26900,14496400
20120816,27080,27100,26760,26900,14844550
20120817,26880,26900,25720,25900,27701250
20120820,25400,25660,25100,25660,19991000
20120821,25840,26040,25640,25640,15352350
20120822,25380,25620,25140,25280,16077700
20120823,25220,25740,24980,25740,13880000
20120824,25400,25740,25280,25500,14146050
20120827,23780,24060,23460,23600,63899150
20120828,23720,24180,23600,23900,27925150
20120829,24180,24700,24140,24600,23475850
20120830,24560,24580,24040,24300,16231800
20120831,24220,24680,24140,24660,20367900
20120903,24400,24700,24020,24360,13926850
20120904,24380,24560,24200,24360,9947700
20120905,24100,24240,23780,23780,17455050
20120906,24000,24060,23860,23920,12398850
20120907,24600,25020,24400,25000,25546100
20120910,25200,25280,25000,25000,15924050
20120911,24800,25300,24640,25120,9930400
20120912,25360,25900,25180,25880,18512500
20120913,25980,26100,25620,26020,19516600
20120914,26600,26780,26540,26720,24935900
20120917,26720,26720,26240,26300,14910000
20120918,26280,26720,26160,26300,11247000
20120919,26120,26460,25960,26280,12147300
20120920,25860,26100,25680,25740,14224400
20120921,26000,26140,25900,26040,14918700
20120924,26000,26560,25840,26540,13200750
20120925,26200,26680,26200,26540,11372150
20120926,26260,26500,26120,26500,12059850
20120927,26540,26840,26460,26760,14553050
20120928,27180,27200,26780,26920,17925450
20121002,27080,27420,27040,27380,13386450
20121004,27020,27460,26780,27340,19174000
20121005,27740,27800,27040,27400,17854000
20121008,27500,27580,27200,27460,12045950
20121009,27260,27620,27260,27440,8803400
20121010,27060,27200,26500,26500,13001150
20121011,26200,26400,25740,26080,23813250
20121012,26100,26240,25760,25920,15001950
20121015,25920,26240,25740,26000,10347900
20121016,26520,26620,26300,26600,10679450
20121017,26840,26920,26320,26720,9023050
20121018,26720,26820,26560,26740,10539800
20121019,26460,26500,25980,26040,13997950
20121022,25540,26340,25520,26300,11744200
20121023,26380,26440,26040,26260,9264800
20121024,25940,26180,25780,26000,13487650
20121025,25920,26440,25820,26440,11897100
20121026,26120,26240,25740,25740,13817650
20121029,25960,25980,25580,25980,11471550
20121030,25980,26080,25840,25960,6665000
20121031,26120,26240,25980,26200,10621400
20121101,25900,26040,25800,25940,10460250
20121102,26380,26660,26260,26540,18529600
20121105,26560,26980,26400,26820,13070650
20121106,26980,26980,26640,26980,8984500
20121107,26860,27240,26700,27240,9692350
20121108,26960,27140,26820,27000,15343100
20121109,26700,27020,26520,26820,14556200
20121112,26620,26940,26620,26900,6960650
20121113,26940,26980,26520,26980,7329700
20121114,27140,27140,26920,27100,10441400
20121115,26700,26760,26520,26620,9962950
20121116,26440,26520,26020,26140,12186200
20121119,26300,26840,26260,26640,10141850
20121120,27060,27300,26920,27280,13429300
20121121,27520,27940,27440,27680,17795050
20121122,27880,28380,27820,28340,14965900
20121123,28440,28840,28340,28740,12338450
20121126,28840,28860,27980,28080,13757750
20121127,28100,28560,28080,28320,11844200
20121128,28000,28760,27920,28260,14071300
20121129,28040,28440,28040,28280,13112800
20121130,28460,28500,27980,28120,16440500
20121203,28400,28720,28160,28600,10228600
20121204,28640,28680,28400,28600,9510650
20121205,28600,29100,28540,29100,12444700
20121206,29360,29420,28680,29080,14257200
20121207,29000,29960,29000,29600,15887800
20121210,30120,30120,29700,29820,13062950
20121211,29960,29960,29380,29520,12664700
20121212,29460,29920,29460,29800,15247450
20121213,30000,30660,29860,30660,30711450
20121214,30320,30720,30160,30300,13956050
20121217,30020,30480,29940,30060,15518600
20121218,30000,30320,29900,30300,13562350
20121220,30300,30580,29900,30060,20137000
20121221,29860,29920,28800,28840,27675500
20121224,28960,29520,28840,29480,14535100
20121226,29600,30060,29400,29400,14091000
20121227,29400,30000,29400,29920,9145450
20121228,29760,30600,29740,30440,10613300
20130102,30660,31520,30540,31520,11463700
20130103,31640,31680,30860,30860,14246350
20130104,30800,30840,30200,30500,13006000
20130107,30300,30560,30000,30400,12621800
20130108,30260,30340,29960,30000,13837850
20130109,30000,30260,29820,30000,12686000
20130110,30300,30680,30000,30600,14674100
20130111,30960,30960,30140,30660,11949100
20130114,30780,31040,30560,31040,8030100
20130115,31200,31200,30240,30240,10738450
20130116,30280,30520,29660,29840,16252900
20130117,30040,30040,29000,29380,20249950
20130118,29600,29740,29100,29600,12530050
20130121,29280,29500,28960,29080,14539200
20130122,28900,29740,28900,29600,11958300
20130123,30000,30040,29460,29460,9337450
20130124,29360,29380,28820,29060,16007300
20130125,29200,29220,28100,28340,21820900
20130128,27920,28020,27420,27440,30935400
20130129,27800,28360,27600,28180,21635950
20130130,28520,28800,28240,28800,16192400
20130131,28600,28960,28440,28960,16052800
20130201,29200,29200,28440,28820,11576200
20130204,29000,29060,28340,28740,12861900
20130205,28300,28860,28280,28700,11388100
20130206,28800,28860,28540,28540,6897150
20130207,28780,28780,28400,28400,9721100
20130208,28360,29400,28300,29240,13423850
20130212,29680,29680,29180,29360,8419750
20130213,29480,29780,29120,29740,9209050
20130214,29800,29880,29540,29800,7534100
20130215,29800,29960,29540,29960,7599950
20130218,29800,30020,29620,29800,7109950
20130219,29600,29980,29580,29840,6132250
20130220,30040,30900,29940,30900,18039350
20130221,30800,31160,30700,31000,13123650
20130222,30600,30960,30400,30600,13852650
20130225,30980,30980,30600,30600,8897550
20130226,30300,30760,30160,30540,9244750
20130227,31180,31180,30380,30540,8938200
20130228,30600,31080,30600,30880,12784200
20130304,31260,31260,30600,30780,13276850
20130305,31120,31280,30960,31000,9294600
20130306,31440,31500,30940,31200,10148650
20130307,30960,31000,30240,30400,13482700
20130308,30300,30340,29780,29980,18941000
20130311,29860,30240,29700,30160,13748250
20130312,30080,30240,29800,29880,8746550
20130313,30120,30580,30020,30540,11303550
20130314,30560,30680,29980,30400,12557800
20130315,30580,30580,29600,29600,36618350
20130318,29200,29200,28680,28900,26439550
20130319,29000,29840,28960,29500,13977100
20130320,29200,29700,29120,29200,13515750
20130321,29220,29480,29120,29140,11768550
20130322,29160,29360,29040,29100,10687100
20130325,29600,29900,29400,29900,10272050
20130326,29900,30440,29820,30180,16830000
20130327,30300,30320,29740,30080,12881400
20130328,30060,30200,29940,30200,7989600
20130329,30480,30640,30340,30540,9533700
20130401,30700,30700,30240,30240,5295500
20130402,30200,30640,30200,30500,8574850
20130403,30520,30560,30180,30420,10882700
20130404,30340,30380,29980,30120,10700450
20130405,30100,30320,29860,30100,14977350
20130408,30100,30620,29940,30400,12959500
20130409,30540,30600,30200,30560,9244000
20130409,30540,30600,30200,30560,9244000
20130410,30800,30800,30260,30420,11779700
20130411,30420,30800,30360,30800,11291500
20130412,30800,31000,30260,30340,10744050
20130415,30060,30700,30060,30460,10767300
20130416,30100,30640,30020,30560,18551850
20130417,31320,31320,30280,30360,10491100
20130418,30400,30440,29620,29660,13358400
20130419,29300,29840,29100,29500,15704000
20130422,29800,30060,29300,30060,9335850
20130423,30000,30060,29480,29660,8864850
20130424,29700,29880,29480,29720,10086550
20130425,29400,29880,29400,29880,10463900
20130426,29900,29940,29440,29720,11651600
20130429,29820,29840,29500,29620,8500150
20130430,29800,30600,29760,30400,18705000
20130502,30520,30640,30340,30560,10048950
20130503,30700,30740,30420,30700,6559050
20130506,30800,30800,30240,30280,8654300
20130507,30160,30160,29820,29860,11434500
20130508,29860,29960,29580,29760,14921950
20130509,29800,30400,29780,30300,10806150
20130510,30280,30280,29520,29520,11794850
20130513,29420,29600,29240,29540,8750100
20130514,29740,30000,29660,30000,9002650
20130515,29700,30000,29680,30000,10594800
20130516,30020,30280,30000,30160,14657550
20130520,30040,30240,29920,29940,12288850
20130521,30200,30200,29700,29840,11600400
20130522,30080,30200,29820,30180,9923100
20130523,29840,30040,29680,29680,11994150
20130524,29740,29880,29440,29720,10190600
20130527,29800,29980,29740,29780,6146400
20130528,29620,29920,29620,29680,11588050
20130529,29680,30460,29660,30240,14760550
20130530,30360,30980,30240,30880,22778000
20130531,30920,31180,30740,30760,18025050
20130603,30720,31180,30560,30640,10309450
20130604,30660,30840,30420,30800,8496600
20130605,30980,31060,30420,30420,13590650
20130607,29500,29700,28480,28540,54290800
20130610,28400,28860,28280,28500,26677700
20130611,28220,28380,27560,27780,34613000
20130612,27560,28060,27240,27700,22887650
20130613,27600,27940,27140,27140,33509850
20130614,27300,27540,27140,27380,17558350
20130617,27400,27560,27300,27320,11758450
20130618,27360,27740,27200,27740,11043050
20130619,27640,27700,27280,27380,10270250
20130620,26860,26960,26520,26580,17817950
20130621,25880,26660,25800,26500,27677800
20130624,27000,27000,26260,26260,15847900
20130625,26020,26360,25760,25940,20774950
20130626,26020,26100,24900,25220,31751200
20130627,25900,26880,25720,26780,25756150
20130628,27000,27000,26580,26840,20961250
20130701,26680,26920,26440,26520,12825950
20130702,26800,27040,26600,26700,10214450
20130703,26680,26780,25900,26020,12822050
20130704,26040,26340,25920,26340,9042650
20130705,25720,26300,25200,25340,30382800
20130708,25000,25160,24180,24520,26480150
20130709,24600,25000,24580,24740,19694950
20130710,24900,25040,24740,24960,17305650
20130711,25020,26240,25020,26240,20788350
20130712,26400,26480,26020,26240,11391300
20130715,26300,26380,25700,26260,9629600
20130716,26360,26420,25800,25960,9300950
20130717,26020,26600,25720,26400,12302300
20130718,26500,26500,25840,25840,15704200
20130719,25760,25900,25280,25460,16271300
20130722,25600,25780,25300,25460,10351150
20130723,25460,26140,25440,26140,11948900
20130724,26140,26340,25900,26300,8772650
20130725,26340,26440,26160,26300,8495650
20130726,26280,26380,25980,26060,13619550
20130729,25820,26000,25580,25660,11821850
20130730,25540,25900,25540,25800,9425350
20130731,25600,25800,25580,25600,12735500
20130801,25700,25760,25480,25600,9058900
20130802,25860,26000,25640,25720,11241350
20130805,25660,25660,25480,25480,8079850
20130806,24900,25440,24900,25080,14493700
20130807,24740,24800,24440,24440,15778100
20130808,24260,24700,24260,24340,17910800
20130809,24580,24820,24400,24600,12080200
20130812,24600,24960,24500,24640,10140600
20130813,24880,25800,24840,25800,20929450
20130814,25780,26000,25700,26000,13005100
20130816,25720,26020,25640,25900,11416600
20130819,25720,25920,25600,25720,6499850
20130820,25920,26100,25380,25380,14230950
20130821,25300,25640,25120,25120,12346050
20130822,25000,25340,24900,25100,11984850
20130823,25600,26000,25420,25900,17203400
20130826,26020,26100,25920,26000,11519650
20130827,26140,26180,25900,26080,9130800
20130828,25680,26200,25680,26180,9492550
20130829,26340,26960,26280,26880,16315000
20130830,27200,27360,27020,27360,17135800
20130902,27360,27420,27000,27020,10081600
20130903,27280,27280,26520,26740,11798500
20130904,26600,27080,26420,26800,10920050
20130905,27400,27420,27160,27300,15100100
20130906,27400,27500,27160,27380,11937950
20130909,27420,27500,27260,27460,9291550
20130910,27380,27920,27360,27920,14717650
20130911,27960,28040,27700,28040,13353000
20130912,28100,28480,27900,28200,21805400
20130913,28180,28200,27920,28120,12281500
20130916,28460,28500,28220,28500,11710700
20130917,28400,28400,27620,27720,17181350
20130923,27300,27620,27060,27200,24362900
20130924,26840,27580,26760,27460,15138900
20130925,27340,27480,27020,27280,11176450
20130926,27280,27440,27120,27440,10374700
20130927,27500,27540,27260,27320,11613250
20130930,27320,27640,27200,27340,11650900
20131001,27600,27660,27200,27640,9773150
20131002,27960,28500,27800,28360,17586350
20131004,28760,28840,28280,28360,15753700
20131007,28740,28740,28500,28720,10228250
20131008,28340,28660,28340,28600,10546000
20131010,28420,28640,28420,28600,13819000
20131011,28800,28940,28720,28860,11254150
20131014,28960,28980,28760,28760,7373700
20131015,29000,29140,28900,29140,10023650
20131016,29380,29380,28900,29000,8010600
20131017,29200,29360,29080,29260,9099350
20131018,29440,29500,29260,29440,7852150
20131021,29500,29780,29080,29280,7126050
20131022,29200,29200,28680,29100,12353250
20131023,29280,29280,28720,28840,8598450
20131024,28620,28980,28580,28980,8915650
20131025,29000,29040,28660,28980,6735300
20131028,29300,29700,29160,29640,11307700
20131029,29800,29800,29560,29800,10334900
20131030,29700,30000,29680,30000,10588400
20131031,29960,30040,29300,29300,12647050
20131101,29800,30000,29360,30000,11357700
20131104,29840,30040,29780,29980,10887800
20131105,30040,30040,29440,29700,8009300
20131106,29960,29960,28980,29020,12218400
20131107,29020,29080,28500,28740,13006800
20131108,28220,28560,28140,28200,13681350
20131111,28500,28680,28180,28560,8563850
20131112,28800,29320,28720,29120,9784900
20131113,28900,28980,28380,28380,9995200
20131114,29100,29100,28480,28480,10132150
20131115,28680,29240,28640,29240,8339250
20131118,29400,29520,29300,29480,6386800
20131119,29660,29780,29540,29780,8183550
20131120,29460,29740,29280,29400,8178150
20131121,29440,29440,28640,28800,9019800
20131122,28820,29120,28620,29000,8574600
20131125,29020,29440,29020,29300,6615300
20131126,29160,29580,29100,29580,8586250
20131127,29340,29520,29200,29400,9351700
20131128,29600,29880,29580,29880,10644900
20131129,29980,29980,29700,29880,6752200
20131202,30000,30060,29340,29340,7487800
20131203,29280,29560,29140,29220,7798600
20131204,29000,29060,28620,28640,10844000
20131205,28660,28920,28440,28800,10479650
20131206,29080,29080,28560,28560,9147450
20131209,28800,29080,28800,29080,6996900
20131210,28820,29020,28620,28800,7755600
20131211,28520,28880,28320,28400,10629150
20131212,27920,28200,27920,28200,14962050
20131213,28200,28220,27800,27800,10053250
20131216,27820,28080,27660,28000,8954400
20131217,28340,28340,27860,27900,7762400
20131218,28100,28200,27880,28020,10899200
20131219,28360,28680,28360,28540,10552400
20131220,28260,28540,28260,28540,8407400
20131223,28740,28760,28580,28660,10639200
20131224,28600,28640,28300,28300,10980350
20131226,28160,28300,28020,28160,12307800
20131227,28200,28220,27900,27920,10510000
20131230,27920,27940,27200,27440,16908100
20140102,26960,27100,26040,26180,31025000
20140103,26000,26220,25740,25920,26496600
20140106,26060,26400,25920,26140,19735800
20140107,26000,26360,25900,26080,19763200
20140108,26000,26080,25740,25820,20474650
20140109,26140,26140,25500,25500,21250950
20140110,25500,25720,25440,25440,18189150
20140113,25660,25940,25460,25900,16449350
20140114,25940,26600,25800,26260,14716650
20140115,26600,26620,25960,25980,11747450
20140116,26000,26200,25860,26020,9752450
20140117,26020,26300,25840,25840,12774250
20140120,26100,26380,25920,26320,8682800
20140121,26300,26540,26220,26480,7562300
20140122,26280,26560,26240,26560,10826500
20140123,26320,26440,25980,25980,10336950
20140124,26000,26360,25820,26140,14001750
20140127,25860,26080,25700,25840,13346300
20140128,25460,25860,25460,25660,11701350
20140129,25600,25760,25540,25600,19181850
20140203,25720,25760,25420,25440,16259200
20140204,25260,25260,24980,24980,16033000
20140205,24900,25100,24680,24740,14926650
20140206,24900,25340,24800,25180,15197450
20140207,25500,25580,25260,25500,9943600
20140210,25420,25620,25240,25540,7799650
20140211,25620,26300,25440,26220,12684000
20140212,26620,26620,26100,26140,10027400
20140213,26000,26400,25800,25960,5838450
20140214,25920,26160,25840,26020,6220750
20140217,25840,26120,25600,25700,9386650
20140218,25700,25980,25640,25900,5910650
20140219,26000,26000,25600,25800,6179750
20140220,25800,25920,25620,25720,9543300
20140221,26660,26660,26000,26600,14346200
20140224,26680,26900,26420,26560,7425050
20140225,26640,26800,26520,26680,8785300
20140226,26740,26860,26500,26840,12918050
20140227,26700,26840,26600,26820,7891350
20140228,26740,26980,26640,26980,14232350
20140303,26720,26800,26420,26500,12104150
20140304,26400,26580,26300,26300,7900150
20140305,26700,26820,26600,26600,7491500
20140306,26580,26580,26200,26520,8616750
20140307,26780,26780,26580,26780,7548650
20140310,26400,26600,26340,26400,8657600
20140311,26400,26540,26180,26440,9079800
20140312,26400,26400,25860,25880,12579250
20140313,25880,26260,25800,25800,11750200
20140314,25400,25700,25400,25500,10836800
20140317,25500,25520,25160,25320,8820000
20140318,25400,25660,25320,25560,11045600
20140319,25600,25700,25360,25380,7638550
20140320,25400,25440,25240,25240,5939400
20140321,25380,25460,25240,25460,8321300
20140324,25200,25480,25180,25460,7073900
20140325,25380,25400,24820,24940,13625000
20140326,25380,25800,24960,25700,17444700
20140327,25800,26660,25700,26660,20877850
20140328,26400,26760,26400,26700,10648700
20140331,26900,26900,26440,26860,13259850
20140401,26900,26900,26620,26780,11081000
20140402,27000,27140,26860,27140,13100050
20140403,27020,27900,27020,27800,19098800
20140404,27540,27940,27540,27600,18400350
20140407,27940,27940,27480,27940,10761750
20140408,27740,27980,27500,27880,10608200
20140409,27880,27900,27280,27420,16061600
20140410,27380,27600,27200,27600,9999200
20140411,27240,27360,27180,27300,10659350
20140414,27300,27720,27300,27400,10586000
20140415,27720,27740,27380,27400,10969800
20140416,27400,27840,27260,27600,9308550
20140417,27520,27600,27320,27400,7241650
20140418,27400,27580,27400,27560,9518350
20140421,27580,27720,27500,27600,3299250
20140422,27480,27680,27420,27500,6084300
20140423,27880,27900,27640,27780,9500750
20140424,28180,28180,27980,28140,10546200
20140425,28400,28560,27960,27980,15269800
20140428,28080,28120,27640,27760,9431450
20140429,27780,27900,27020,27200,10909200
20140430,27600,27620,26520,26860,15047300
20140502,27080,27180,26880,26920,14943350
20140507,27000,27120,26800,26880,14189700
20140508,27100,27100,26880,27000,16281900
20140509,27120,27160,26520,26700,13157050
20140512,26720,27900,26640,27760,15944800
20140513,27760,28500,27760,28000,12107400
20140514,28180,28300,28020,28300,11103750
20140515,28280,28380,28060,28200,6806700
20140516,28000,28740,27980,28560,15856500
20140519,28560,29000,28160,28960,19281050
20140520,28900,29080,28700,29020,16007300
20140521,28700,29000,28700,28820,10842500
20140522,28820,28960,28520,28520,9540000
20140523,28100,28560,28100,28560,8511650
20140526,28400,28640,28300,28440,3735600
20140527,28340,28460,28060,28140,4748400
20140528,28380,28700,28180,28660,9200950
20140529,29000,29300,28800,29200,12521500
20140530,29400,29640,28860,28860,15831050
20140602,28860,29160,28780,29100,7439450
20140603,29680,29900,29300,29400,17234250
20140605,29320,29600,29000,29140,13507050
20140609,29400,29460,28040,28180,22269600
20140610,28420,28760,28100,28720,9214100
20140611,28240,28600,28240,28440,8625750
20140612,28600,28600,28020,28260,12943150
20140613,28040,28080,27260,27340,18589050
20140616,27600,27640,27240,27480,15319950
20140617,27200,27560,27020,27480,13476750
20140618,27460,27520,27120,27160,11044350
20140619,26900,26980,26400,26460,22339700
20140620,26600,26600,25920,26020,23902650
20140623,26420,26640,26320,26440,12488250
20140624,26800,27080,26640,26900,11890850
20140625,26600,26660,26360,26400,10231900
20140626,26180,26860,26140,26500,12765300
20140627,26140,26380,26120,26220,8953050
20140630,26200,26480,26180,26440,8881050
20140701,26160,26280,26020,26200,8725400
20140702,26340,26620,26120,26600,11139250
20140703,26720,26720,26320,26360,8543050
20140704,26440,26520,26060,26120,5978850
20140707,25820,26020,25800,25840,9437050
20140708,25880,26380,25740,25900,12073200
20140709,25740,26160,25660,26160,11829900
20140710,26160,26220,26040,26120,8960200
20140711,26000,26040,25640,25680,10779600
20140714,25960,26000,25720,25720,7082150
20140715,26000,26460,25940,26400,11976050
20140716,26260,26460,26220,26420,9114200
20140717,26520,26700,26400,26600,10922700
20140718,26300,26860,26280,26860,9742650
20140721,26980,27200,26860,27060,8059950
20140722,26960,27160,26900,26960,6300950
20140723,27080,27140,26700,26760,6417300
20140724,27000,27160,26620,27100,8051700
20140725,26920,27100,26700,27100,8790150
20140728,27100,27340,26880,27160,8992550
20140729,27100,27760,27060,27720,12809300
20140730,27760,28160,27480,27900,17359450
20140731,27480,27700,26720,26860,24351350
20140801,26100,26560,25840,25840,28231050
20140804,26000,26340,25820,26340,12066750
20140805,26020,26420,26000,26320,8626450
20140806,26120,26320,25900,26000,10830100
20140807,26000,26040,25700,25800,9527250
20140808,25680,25700,24960,25000,20621450
20140811,25500,25640,25140,25400,18619250
20140812,25400,25880,25240,25320,8995700
20140813,25500,25500,24960,25280,12845000
20140814,25480,25640,25080,25220,10447350
20140818,25580,25600,25000,25000,10518950
20140819,25280,25460,25060,25080,10044400
20140820,25280,25420,25020,25220,9430600
20140821,25100,25220,24620,24700,17105400
20140822,24900,24940,24700,24940,8407650
20140825,24620,24620,24420,24560,11577200
20140826,24700,24700,24420,24440,10719450
20140827,24460,24740,24440,24600,12171000
20140828,25160,25160,24720,24840,10311850
20140829,24760,24760,24560,24680,14558250
20140901,24720,24740,24480,24520,5664050
20140902,24420,24500,23880,23880,15899600
20140903,24000,24000,23600,23780,21238750
20140904,24200,24320,24040,24200,12099950
20140905,24300,24320,23900,24020,10770400
20140911,24000,24140,23840,23840,23309200
20140912,24000,24160,24000,24020,10872350
20140915,24140,24160,23920,24000,7161500
20140916,24160,24300,24020,24120,7092400
20140917,24140,24520,24140,24520,7545750
20140918,24600,24600,24080,24200,9476750
20140919,24460,24460,24120,24200,13435050
20140922,24080,24080,23600,23760,16022100
20140923,23560,23700,23220,23220,19541400
20140924,23040,23220,22820,23000,15789200
20140925,23240,23320,22940,23120,19414500
20140926,23040,23700,22960,23700,12413550
20140929,23860,24000,23400,23900,9401000
20140930,23700,23760,23300,23680,12379300
20141001,23480,23660,23120,23120,11929800
20141002,23300,23300,22820,22820,12732750
20141006,22900,23120,22760,23020,21252900
20141007,23240,23720,23240,23240,10149150
20141008,22840,23020,22480,22600,14720550
20141010,22000,22280,21980,22100,21837450
20141013,21640,22540,21560,22160,11344750
20141014,22540,22920,22400,22540,16572550
20141015,22560,22900,22400,22500,14143600
20141016,22320,22420,22080,22300,15148300
20141017,22120,22300,21740,21780,16281750
20141020,22300,22340,22020,22120,9476750
20141021,21880,22000,21620,21660,11766050
20141022,21940,22080,21800,22080,11127700
20141023,22260,22260,21800,21880,8505900
20141024,22060,22240,21840,22240,8378450
20141027,22020,22220,21740,21900,8388600
20141028,21800,22000,21720,21820,6243850
20141029,22000,22600,21800,22600,13726100
20141030,22580,23660,22300,23620,24566950
20141031,23960,25000,23700,24880,38623150
20141103,25000,25040,24320,24700,13475800
20141104,24380,24840,24100,24340,13000300
20141105,24300,24500,23880,24040,10162150
20141106,23960,24200,23860,24080,8570150
20141107,24360,24360,23900,24120,6030200
20141110,24520,25380,24440,25360,19202900
20141111,25100,25220,24540,24620,12141400
20141112,24620,24680,24380,24600,9079600
20141113,24560,24640,23980,24000,11547150
20141114,24020,24020,23600,23880,10621750
20141117,23800,24400,23640,24100,9693950
20141118,24400,24540,24300,24400,10754700
20141119,24760,24760,24240,24360,12502750
20141120,24120,24400,24120,24200,10024150
20141121,24380,24520,24340,24460,12336350
20141124,24940,24960,24200,24400,10284300
20141125,24480,24480,23800,23800,17811050
20141126,23800,24220,23640,24020,12287900
20141127,25460,26020,25280,25280,44377800
20141128,25900,25920,25480,25740,9844550
20141201,25880,25960,25740,25900,12866850
20141202,25900,25900,25320,25900,9222700
20141203,26000,26020,25900,25960,9735500
20141204,26040,26060,25960,26000,8871350
20141205,26280,26280,26000,26040,5637800
20141208,26060,26420,26040,26380,7916550
20141209,26380,27140,26380,26980,13553100
20141210,26920,26920,26340,26340,15977800
20141211,26340,26380,25880,26100,20490850
20141212,26060,26080,25480,25720,14397250
20141215,25600,25600,25200,25460,14337950
20141216,25400,25780,25360,25580,12894750
20141217,25580,25660,25060,25320,13088650
20141218,25320,25580,25040,25320,11808250
20141219,25880,26560,25740,26560,18356500
20141222,26900,26940,26360,26900,17943850
20141223,26920,26980,26740,26780,10976350
20141224,26780,26860,26780,26860,6257000
20141226,26860,27100,26860,27040,11488100
20141229,26900,26940,26580,26580,9637450
20141230,26600,26700,26420,26540,10649100
20150102,26800,26800,26540,26600,8774950
20150105,26720,26720,26260,26660,10139500
20150106,26300,26340,25760,25900,15235500
20150107,25880,26220,25640,26140,14322750
20150108,26780,26780,26200,26280,14477600
20150109,26280,26440,26280,26280,9312400
20150112,26260,26380,26020,26320,8325400
20150113,26280,26800,26000,26780,12293400
20150114,26780,27100,26700,26900,14332250
20150115,26900,26980,26580,26680,14103900
20150116,26680,26680,26260,26320,13568500
20150119,26580,26980,26400,26860,6672950
20150120,27000,27440,26900,27440,13278050
20150121,27340,27900,27200,27900,16612650
20150122,27960,27980,27560,27560,17957700
20150123,28000,28000,27540,27720,12858750
20150126,27500,27900,27280,27780,10153500
20150127,27500,28000,27480,28000,9957200
20150128,27720,27800,27480,27560,10831500
20150129,27360,27900,27140,27200,13702250
20150130,27200,27540,27200,27300,16110000
20150202,27300,27540,27120,27360,10521000
20150203,27600,27600,27180,27320,5654400
20150204,27500,27620,27180,27180,9328900
20150205,27180,27380,26920,27160,6770400
20150206,26920,27480,26720,27440,8005050
20150209,27200,27980,27140,27900,8693500
20150210,28000,28000,27540,27560,6519350
20150211,27480,27480,27080,27100,9973800
20150212,26800,27160,26620,26880,10748200
20150213,27200,27220,26900,27220,6522900
20150216,27360,27480,27220,27480,6226500
20150217,27480,27540,27280,27540,5745000
20150223,27560,27800,27320,27340,15301800
20150224,27700,27780,27280,27340,10863250
20150225,27600,27700,27460,27580,8374250
20150226,27580,27600,27360,27500,8179150
20150227,27500,27520,27140,27140,13009400
20150302,27500,28460,27340,28460,21805600
20150303,28700,28740,28120,28360,13748800
20150304,28220,28800,28200,28740,11603100
20150305,28780,28860,28340,28440,9615600
20150306,28280,28980,28120,28840,11733500
20150309,28800,28800,28400,28400,7814600
20150310,28680,28860,28400,28420,10419850
20150311,28380,29580,28360,29480,21108650
20150312,29200,29460,28940,28940,19153200
20150313,29220,29580,29100,29140,9413100
20150316,29160,29740,29100,29400,8974550
20150317,29400,30000,29200,29940,13661150
20150318,29920,30120,29720,30060,12464350
20150319,30200,30200,29400,29400,13225800
20150320,29500,29600,29200,29280,12704950
20150323,29240,29480,29160,29340,8122900
20150324,29100,29560,29100,29520,9113150
20150325,29740,29760,29440,29700,9369050
20150326,29000,29120,28420,28420,21005950
20150327,28300,28960,28300,28420,16065800
20150330,28500,28680,28240,28560,8955500
20150331,28980,29040,28600,28820,9842650
20150401,28740,28740,28400,28460,7266050
20150402,28680,28800,28460,28680,6903400
20150403,28680,28800,28400,28680,6270150
20150406,28860,29800,28700,29400,10582600
20150407,29560,29700,29240,29240,9526050
20150408,29400,29700,29200,29580,7773400
20150409,29400,29780,29400,29660,9107550
20150410,29600,29880,29560,29800,9960100
20150413,29580,29820,29360,29580,10293300
20150414,29700,29700,29300,29480,9429750
20150415,29200,29400,28540,28920,13551050
20150416,29240,29540,28940,29540,10762350
20150417,29540,29560,28940,29000,10172300
20150420,28920,28960,28460,28600,12394900
20150421,28420,28900,28400,28880,11852650
20150421,28420,28900,28400,28880,11852650
20150422,28880,29460,28720,29220,12655550
20150423,29400,29400,28800,29020,9245150
20150424,28980,29100,28000,28200,19089900
20150427,28200,28220,27500,27900,16517150
20150428,27800,28000,27180,27320,15697300
20150429,27340,27880,27280,27700,10895650
20150430,27700,28360,27580,28200,18352850
20150504,28140,28460,27940,28000,8283700
20150506,27800,27820,27120,27240,13270500
20150507,27240,27500,27080,27400,10257400
20150508,27320,27400,26760,26760,9488100
20150511,27200,27200,26720,26720,9640450
20150512,26900,27060,26480,26620,10633200
20150513,26980,26980,26520,26660,9877250
20150514,26820,26860,26560,26800,8488500
20150515,27100,27120,26420,26520,8922350
20150518,26700,26700,26180,26400,9626850
20150519,26420,27100,26140,26760,8680900
20150520,26980,27400,26820,27320,10291450
20150521,27420,27440,26880,27040,7210600
20150522,27060,27060,26700,27000,8195800
20150526,27320,27380,26720,27240,10034150
20150527,27200,27320,26260,26280,17265450
20150528,26340,26420,26020,26180,15048150
20150529,26400,26420,25940,26140,17380750
20150601,26000,26020,25760,25820,10921950
20150602,26000,26060,25760,26060,8757550
20150603,26060,26320,25300,25460,11769400
20150604,26300,26820,26100,26740,19411950
20150605,26500,27100,26400,26820,9828150
20150608,26900,26940,26260,26280,10118950
20150609,26000,26200,25360,25640,13735250
20150610,25640,25880,25240,25240,12501700
20150611,25260,25480,25060,25140,15314050
20150612,25560,25740,25280,25540,11741500
20150615,25100,25480,25100,25400,8067800
20150616,25400,25480,24900,25100,12767600
20150617,25000,25320,24800,25080,9452300
20150618,25180,25580,25020,25300,8247600
20150619,25320,25560,25200,25320,7094750
20150622,25820,25920,25520,25620,6370900
20150623,26180,26560,25820,26420,10159000
20150624,26000,26220,25820,26040,10198000
20150625,25800,26060,25380,25380,10695800
20150626,25040,25800,25040,25560,10347500
20150629,25380,25700,25120,25620,11519950
20150630,25520,25700,25320,25360,9870350
20150701,25360,26040,25180,25900,8324900
20150702,25720,26080,25700,25980,8223000
20150703,25740,25880,25340,25360,7130200
20150706,25060,25200,24460,24600,10099950
20150707,24400,25180,24400,24800,12478250
20150708,24800,25020,24640,24780,11780950
20150709,24600,25300,24520,25300,14030500
20150710,25140,25320,24960,25180,9573400
20150713,25000,25440,24900,25320,7672050
20150714,25300,25400,24420,24500,19989700
20150715,24500,24760,24480,24700,8370650
20150716,24460,25740,24460,25640,11173450
20150717,26000,26220,25560,26100,14861650
20150720,25820,26080,25460,25500,6446400
20150721,25500,25540,24940,25260,9702750
20150722,24880,25200,24700,25060,13416150
20150723,24880,25060,24680,24680,10448250
20150724,24540,24760,24480,24580,9829200
20150727,24580,24940,24560,24600,12152000
20150728,24480,25020,24380,24600,13381350
20150729,25000,25500,24620,25260,13734450
20150730,25160,25200,24300,24300,15419600
20150731,24400,24440,23500,23700,19579450
20150803,23680,23680,23320,23500,9844550
20150804,23500,23740,23400,23640,12844350
20150805,23640,23640,23160,23180,12802500
20150806,23100,23120,22300,22300,20199050
20150807,22400,22740,22300,22720,13787100
20150810,22800,22840,22600,22820,5722500
20150811,23020,23580,22960,23140,11664300
20150812,23000,23280,22800,23080,11154000
20150813,23060,23060,22760,22800,7520550
20150817,22800,22820,22080,22080,11360850
20150818,22360,22820,22340,22620,11583600
20150819,23380,23520,22820,23080,20070750
20150820,23260,23420,22600,22780,10805950
20150821,21980,22560,21920,22020,20442550
20150824,21760,22300,20660,21580,22429600
20150825,21580,22140,21340,21580,19625950
20150826,21360,21480,21000,21340,27947600
20150827,21640,21720,21260,21340,24769400
20150828,21720,21720,21460,21620,23111150
20150831,21420,21780,21040,21780,20415450
20150901,21780,21960,21620,21700,12018600
20150902,21380,21900,21300,21800,15634150
20150903,22040,22460,21860,22440,15257100
20150904,22880,22880,22360,22580,12586700
20150907,22580,22580,22100,22240,9590250
20150908,22260,22720,22120,22620,9116500
20150909,22920,22940,22720,22940,12968800
20150910,22600,22780,22360,22680,18128400
20150911,22520,22660,22300,22300,10208350
20150914,22400,22480,22200,22480,8353650
20150915,22280,22560,22260,22460,11647800
20150916,22420,23140,22420,23040,17188150
20150917,23060,23140,22880,23140,13698000
20150918,22900,23840,22700,23800,21813500
20150921,23260,23460,23000,23000,10267950
20150922,22860,23000,22600,22900,12533750
20150923,22880,22880,22500,22620,9882450
20150924,22520,22700,22500,22520,6636050
20150925,22400,22500,22180,22240,10458000
20150930,22000,22680,21800,22680,22946800
20151001,22800,22900,22420,22680,12052050
20151002,22240,22660,22240,22380,13715100
20151005,22380,22620,22300,22300,12096750
20151006,22600,23100,22540,23020,19149350
20151007,23960,25040,23720,25020,39975100
20151008,25000,25580,25000,25400,28533850
20151012,25200,25260,24940,25200,18948700
20151013,25200,25440,24960,25040,9900000
20151014,24960,25200,24740,25080,8752550
20151015,24880,25640,24860,25380,12425150
20151016,25300,25380,25180,25300,7198400
20151019,25140,25300,24980,25120,5853500
20151020,25200,25460,25120,25320,7517350
20151021,25300,25640,25180,25400,6978350
20151022,25600,25900,25380,25600,11533650
20151023,26000,26000,25560,25780,13153550
20151026,25960,25960,25440,25840,7608250
20151027,25640,25980,25620,25960,6612050
20151028,25880,26160,25820,26160,13565150
20151029,26600,27840,26480,26500,31523550
20151030,26900,27800,26820,27440,25469250
20151102,27700,27860,27480,27660,19327300
20151103,27620,27620,27000,27040,15092000
20151104,27040,27220,26520,26600,14053500
20151105,26600,27080,26600,26840,8652100
20151106,26860,26960,26600,26760,8216100
20151109,26760,26880,26420,26880,9283050
20151110,26720,26820,26280,26420,9877550
20151111,26420,26900,26420,26660,7022450
20151112,26660,26680,26340,26340,7870850
20151113,26340,26340,26000,26000,8883850
20151116,25820,25820,25260,25260,13785250
20151117,25500,25800,25400,25400,9309200
20151118,25440,25800,25440,25620,8386750
20151119,25800,25800,25420,25780,9642500
20151120,25780,25920,25560,25700,8436000
20151123,25700,26040,25620,25640,9941000
20151124,25640,26100,25640,25980,7978000
20151125,26000,26200,25980,25980,7131350
20151126,25980,26800,25980,26700,9290000
20151127,26900,26980,26540,26540,8492700
20151130,26500,26500,25680,25680,26700300
20151201,25880,26440,25760,26420,12605650
20151202,26420,26440,25880,26000,11481400
20151203,25900,25940,25720,25800,8334750
20151204,25500,25600,25340,25380,9635550
20151207,25380,25500,25240,25240,9805350
20151208,25240,25440,25240,25240,6916100
20151209,25240,25500,25240,25260,9090600
20151210,25260,25860,25260,25660,15193350
20151211,25660,25900,25440,25680,10336450
20151214,25460,25460,25100,25220,11140050
20151215,25220,25600,25200,25540,8774700
20151216,25560,26200,25560,25980,10398100
20151217,26020,26160,25500,25800,8733850
20151218,25300,25760,25280,25560,8418450
20151221,25560,25700,25220,25600,8023300
20151222,25600,25840,25340,25840,10309600
20151223,25840,25980,25640,25900,10357400
20151224,25900,26000,25700,25700,7807550
20151228,25700,25780,25320,25320,11361500
20151229,25300,25320,24820,25080,11647200
20151230,25200,25440,25080,25200,10197900
20160104,25200,25200,24100,24100,15346950
20160105,24040,24360,23720,24160,10800100
20160106,24160,24160,23360,23500,18337600
20160107,23320,23660,23020,23260,14119400
20160108,23260,23720,23260,23420,12888150
20160111,23120,23320,22920,23040,12063850
20160112,22960,23320,22880,22920,10314150
20160113,23060,23180,22960,22960,7165800
20160114,22620,22840,22620,22760,10451100
20160115,22800,23040,22480,22640,10473200
20160118,21760,22660,21760,22520,16010700
20160119,22560,23420,22560,23420,10362100
20160120,23200,23200,22640,22760,8352600
20160121,22660,23100,22500,22620,9517600
20160122,22900,23360,22900,23360,7376400
20160125,23440,23520,23120,23240,7995650
20160126,23100,23140,22720,22740,7619950
20160127,22520,23500,22520,23500,13811850
20160128,23280,23360,22780,22900,15795600
20160129,22800,23000,22320,23000,21849150
20160201,23040,23260,23020,23260,12998950
20160202,23220,23320,22940,23120,8317400
20160203,23000,23040,22740,22920,8725350
20160204,23000,23220,22960,23120,12397950
20160205,23120,23380,23120,23280,9404700
20160211,22360,22740,22360,22600,15263100
20160212,22600,23020,22440,22600,12811600
20160215,23080,23200,22880,23080,9157300
20160216,23160,23580,23140,23360,9020050
20160217,23580,24020,23380,23700,12303100
20160218,24060,24060,23560,23740,11124050
20160219,23740,23900,23480,23800,8842600
20160222,23800,23840,23320,23500,8744950
20160223,23580,23780,23460,23620,7383700
20160224,23560,23580,23220,23440,7024200
20160225,23440,23740,23440,23580,6681750
20160226,23600,23740,23440,23440,8867200
20160229,23580,23880,23520,23560,14434000
20160302,24000,24140,23920,23940,11818600
20160303,24260,24400,24040,24400,10949550
20160304,24400,24560,24040,24300,10074500
20160307,24400,24620,24300,24460,6568800
20160308,24460,24480,23720,23840,10810100
20160309,23760,23980,23540,23880,9169000
20160310,24160,24720,24020,24500,14177000
20160311,24500,25060,24320,24980,13361250
20160314,25340,25460,24980,25100,10857700
20160315,25100,25280,24920,25060,8640400
20160316,25120,25260,25060,25120,7342800
20160317,25300,25920,25140,25260,12343450
20160318,25560,25560,25260,25460,11265700
20160321,25480,25580,25160,25340,9058500
20160322,25340,25580,25240,25380,10143600
20160323,25380,25580,25240,25580,9870900
20160324,25580,25800,25320,25640,10939750
20160325,25660,25800,25560,25760,7172300
20160328,25760,26000,25760,25880,6060900
20160329,25880,26000,25700,25800,8622700
20160330,26200,26420,26040,26160,13380250
20160331,26120,26280,25960,26240,19130750
20160401,25980,26180,25420,25580,13557800
20160404,25580,26100,25580,26100,9402300
20160405,25980,25980,25200,25200,11815950
20160406,25380,25820,25360,25700,9211700
20160407,26000,26000,25160,25380,12939750
20160408,25380,25380,24800,24920,12593400
20160411,24920,25420,24920,25320,6034650
20160412,25400,25620,25320,25500,6702700
20160414,26000,26040,25780,26000,16766350
20160415,26180,26200,25800,26000,6829950
20160418,25900,26100,25840,25980,6423700
20160419,25880,25920,25660,25760,7238300
20160420,25640,26000,25640,25980,8598600
20160421,26000,26020,25760,25880,7254450
20160422,25880,25880,25540,25600,5741500
20160425,25700,25700,25420,25620,4597850
20160426,25700,26100,25660,25920,8345050
20160427,25880,26000,25720,26000,8297300
20160428,26000,26000,25220,25300,14653450
20160429,25200,25340,24840,24900,16253900
20160502,24940,25240,24900,25000,7027600
20160503,25340,25400,25120,25220,7903300
20160504,25440,25800,25240,25800,14702750
20160509,25800,26000,25700,25980,15644700
20160510,25980,26000,25760,25920,8559550
20160511,25920,25980,25740,25840,8834400
20160512,25840,25840,25500,25620,7615100
20160513,25620,25620,25020,25060,12284900
20160516,25060,25260,24940,24960,11720150
20160517,24980,25300,24980,25280,9183550
20160518,25280,25420,25100,25360,9169600
20160519,25360,25540,25320,25400,10012450
20160520,25400,25600,25380,25380,7960550
20160523,25380,25720,25380,25720,8112550
20160524,25720,25780,25360,25420,10434600
20160525,25660,25960,25480,25900,11862750
20160526,25980,26060,25900,25920,12653650
20160527,26000,26020,25460,25640,13744550
20160530,25940,25940,25480,25600,10315350
20160531,25600,26000,25360,25840,62527700
20160601,25960,26820,25900,26660,23504000
20160602,27000,27440,26920,27300,23806950
20160603,27400,27580,27280,27540,17066200
20160607,27720,28040,27600,27960,23142150
20160608,28380,28380,27780,28120,18808100
20160609,28160,28600,28120,28600,25768750
20160610,28480,28500,28080,28120,14484050
20160613,27920,27920,27240,27420,15248300
20160614,27420,27720,27380,27600,12273050
20160615,27700,28320,27660,28260,15334450
20160616,28260,28340,27900,28180,14621550
20160617,28200,28700,28200,28520,16419700
20160620,28540,28960,28520,28620,13515800
20160621,28640,28980,28520,28960,10020550
20160622,28920,29000,28620,28900,8948250
20160623,28880,28900,28540,28600,11256300
20160624,28900,28900,27200,28000,20552600
20160627,28000,28100,27700,27960,11839000
20160628,27800,28080,27580,27980,10718950
20160629,28160,28240,27820,27920,10527050
20160630,28160,28900,27940,28500,13671700
20160701,28540,29580,28540,29320,14393600
20160704,29280,29480,29020,29320,7995000
20160705,29320,29500,29240,29380,7870350
20160706,28940,29040,28240,28420,16749150
20160707,28420,29000,28320,29000,11495200
20160708,29000,29500,28980,29200,13498150
20160711,29200,30000,29200,29780,14056800
20160712,29980,30100,29200,29280,11024700
20160713,29920,29920,29260,29620,10009900
20160714,29620,30000,29520,30000,12430250
20160715,30000,30440,29720,30360,11623150
20160718,30360,30660,30000,30660,11567200
20160719,30560,30800,30440,30660,10122250
20160720,30660,30840,30480,30800,7773150
20160721,30800,30940,30740,30860,8544700
20160722,30120,30560,30120,30320,8585150
20160725,30000,30460,29900,30040,7732500
20160726,30000,30620,29960,30600,7228500
20160727,30240,30580,30240,30540,6335050
20160728,30660,30720,29960,30140,9503700
20160729,30400,31140,30220,30780,14985600
20160801,31380,31600,31200,31360,11515400
20160802,31360,31360,30920,30960,8315800
20160803,30960,30960,30340,30340,7504900
20160804,30380,30660,30340,30340,7009950
20160805,30580,31280,30500,31220,6958850
20160808,31320,31500,31120,31380,11125150
20160809,31480,31580,31140,31340,9023200
20160810,31340,31400,30680,30820,12340350
20160811,30820,31180,30520,31180,10533600
20160812,31180,31400,30880,30900,10474850
20160816,30900,31520,30900,31360,10843100
20160817,31380,31400,31020,31320,7446450
20160818,31340,32880,31320,32800,18327050
20160819,32760,33500,32720,33500,16805150
20160822,33480,33840,33180,33300,12612200
20160823,33300,33880,33140,33740,11545700
20160824,33600,33640,32720,33060,15938550
20160825,32600,33180,32440,32780,14173800
20160826,32120,32460,32060,32240,12058000
20160829,32040,32800,31940,32800,8925750
20160830,32940,33420,32660,32900,7849600
20160831,32820,32820,32220,32400,20532200
20160901,31660,31760,31260,31740,18790150
20160902,31900,32260,31760,31940,8153000
20160905,31800,32300,31700,32120,8383800
20160906,32140,32900,31940,32860,7660150
20160907,32960,33040,32420,32420,9591850
20160908,32460,32780,32280,32780,12070850
20160909,32220,32360,31280,31500,13258400
20160912,29800,30120,29120,29300,26499350
20160913,30160,30980,29900,30540,24717250
20160919,30760,31380,30720,31160,22408150
20160920,31180,31760,31180,31700,12921150
20160921,31900,32020,31520,31840,10509050
20160922,32000,32820,31980,32360,11429950
20160923,31640,31960,31320,31420,18299650
20160926,31420,31920,31280,31360,14524800
20160927,31000,31500,30660,31380,9834400
20160928,31080,31460,31080,31340,8706400
20160929,31460,32380,31440,32000,11397550
20160930,31800,32300,31700,31960,11762700
20161004,32200,32480,32120,32280,13053100
20161005,32020,32520,31940,32380,12470450
20161006,33920,34000,33340,33820,29558150
20161007,34000,34320,33800,34120,26050550
20161010,33000,33780,32560,33600,25293300
20161011,32000,32500,30900,30900,38427150
20161012,29900,30900,29880,30700,39088550
20161013,31000,31620,30900,31140,21864550
20161014,30960,31760,30940,31540,14158950
20161017,31300,32040,30760,31800,12785200
20161018,31440,31900,31440,31780,10384500
20161019,31580,32860,31500,32500,15444550
20161020,32520,33020,32180,32400,10330450
20161021,32120,32260,31760,31780,10477500
20161024,31860,32160,31800,32160,9289950
20161025,32000,32080,31840,31940,9866100
20161026,31940,31980,31240,31340,10534000
20161027,31420,32340,31120,31460,14117000
20161028,31600,32280,31600,32280,10214200
20161031,32320,32780,32220,32780,12067200
20161101,32600,33040,32240,33040,10347400
20161102,32800,33040,32620,32860,10099250
20161103,32600,32800,32120,32320,10341850
20161104,32100,32680,32100,32540,7103850
20161107,32940,33000,32680,32800,7661900
20161108,32980,32980,32700,32880,5417450
20161109,32920,33140,31820,31920,15683600
20161110,32600,33000,32360,32980,11795350
20161111,31700,32360,31700,31960,12836800
20161114,31900,31920,31040,31060,15133300
20161115,31060,31620,30780,30780,13665700
20161116,30800,31280,30800,31160,13308200
20161117,31100,31520,30900,31360,7870550
20161118,31640,31760,31400,31720,9460750
20161121,31300,32120,31300,31860,8180200
20161122,32140,32900,32000,32800,9751100
20161123,33220,33220,32520,32980,12668600
20161124,32980,33040,32660,33000,7757150
20161125,32820,33040,32660,33000,6276900
20161128,33000,33620,32800,33540,13294050
20161129,33800,33960,33380,33540,18081300
20161130,33540,34940,33540,34920,28535200
20161201,34800,35060,34660,34980,15535350
20161202,34480,34760,34140,34540,15352950
20161205,34340,34680,34220,34360,8484600
20161206,34440,35200,34400,34960,14001800
20161207,35040,35480,35040,35440,9603650
20161208,35980,36020,35520,35800,16462550
20161209,35900,35900,35400,35600,10652450
20161212,34660,35360,34660,35040,11414450
20161213,34620,35440,34620,35320,11684450
20161214,35560,35680,35280,35540,7455100
20161215,34820,35500,34820,35180,5773550
20161216,35300,36020,35200,35860,11747700
20161219,35620,36380,35620,35900,5435800
20161220,35920,36400,35840,36240,7615200
20161221,36360,36600,36020,36100,6552100
20161222,36260,36300,35980,36180,6354600
20161223,36020,36080,35600,35640,8334850
20161226,35600,36000,35560,35960,4823600
20161227,35980,36200,35860,35980,4653450
20161228,35840,35980,35600,35760,6662900
20161229,35420,36040,35400,36040,7516450
20170102,35980,36240,35880,36100,4650600
20170103,36280,36620,36020,36480,7357650
20170104,36500,36520,36100,36160,7971750
20170105,36060,36060,35540,35560,10967450
20170106,36180,36440,36040,36200,8880950
20170109,36600,37500,36560,37220,13194900
20170110,37280,37400,37080,37240,9099800
20170111,37520,38560,37420,38280,12018150
20170112,38000,38800,37980,38800,11669150
20170113,38100,38320,37460,37460,15954450
20170116,36860,37820,36320,36660,16611500
20170117,36580,37460,36580,36960,8150700
20170118,37040,37500,36620,36940,8875400
20170119,37720,37920,37020,37480,9418900
20170120,37120,37420,36880,37200,9185000
20170123,37200,38060,37000,38060,8810400
20170124,38120,38580,37880,38160,11048750
20170125,38340,39400,38320,39400,13433850
20170126,39420,40000,39420,39900,15214500
20170131,39900,39900,39460,39460,17992200
20170201,39540,39660,39040,39120,14150400
20170202,39600,39660,39200,39360,15029300
20170203,39400,39500,39180,39460,10386350
20170206,39580,39660,39140,39560,8860700
20170207,39560,39580,38760,38820,14041800
20170208,38740,38780,38200,38400,17092950
20170209,38780,38840,38220,38400,13694150
20170210,38400,38760,38300,38360,11020750
20170213,37740,38060,37720,37960,11102050
20170214,37960,38260,37320,37580,13124150
20170215,37080,37960,37080,37720,14191550
20170216,37800,38360,37780,38020,10226350
20170217,37560,38040,37280,37860,15377450
20170220,38220,38780,38160,38660,7485800
20170221,38540,39560,38420,38940,10562600
20170222,39000,39340,38980,39300,8539450
20170223,39020,39440,39020,39180,10217300
20170224,38960,39100,38060,38220,9296850
20170227,38020,38140,37700,38060,9033700
20170228,38060,38760,37960,38440,15088700
20170302,38420,39860,38420,39720,21249800
20170303,39340,39720,39160,39620,12708700
20170306,39220,40220,39220,40080,12234850
20170307,39800,40320,39800,40200,10553250
20170308,40200,40620,40140,40200,12140950
20170309,40200,40300,40020,40200,14372250
20170310,39960,40420,39860,40180,10227800
20170313,40040,40980,40040,40600,7424100
20170314,40620,41540,40500,41360,11325050
20170315,40800,41440,40800,41400,9587850
20170316,41800,42180,41540,41840,9933150
20170317,41800,42500,41720,42400,12602300
20170320,42000,42120,41740,41900,10250050
20170321,41780,42680,41760,42560,14220150
20170322,41600,42460,41580,42460,16427250
20170323,42200,42360,41700,41800,15397100
20170324,41600,41980,41080,41500,12808150
20170327,41200,41880,41180,41200,12177650
20170328,41560,41840,41380,41480,8216250
20170329,41740,41960,41580,41780,10093250
20170330,41880,42440,41880,41980,8204000
20170331,41820,42020,41200,41200,10500300
20170403,41400,41720,41300,41440,9579400
20170404,41600,42180,41520,42080,12255500
20170405,41900,42240,41700,42140,10699700
20170406,42000,42080,41600,41840,9683400
20170407,41800,41820,41160,41600,10021000
20170410,41940,41940,41500,41940,7141350
20170411,41940,41940,41580,41600,7172900
20170412,41860,41940,41700,41900,8274900
20170413,41660,42460,41660,42420,9040800
20170414,42160,42260,41760,42020,5462850
20170417,42000,42080,41520,41560,5224750
20170418,41680,41820,41280,41500,6860650
20170419,41300,41420,40900,40900,11762900
20170420,40580,40800,40080,40280,21148850
20170421,40480,41400,40480,40760,15130500
20170424,41260,41260,40920,41240,8990150
20170425,41460,42740,41320,42700,19299600
20170426,42700,42800,42520,42800,14794800
20170426,42700,42800,42520,42800,14794800
20170427,42700,44520,41960,43840,23032250
20170428,45780,45800,44520,44620,22685700
20170502,45500,45500,44760,44900,14068300
20170504,45700,45700,44860,45520,13690100
20170508,45520,47020,45340,47020,19582550
20170510,46160,47220,45600,45600,23410950
20170511,45420,46180,45220,45500,21277850
20170512,45760,46160,45660,45820,9422900
20170515,45620,46280,45620,46100,8001400
20170516,46660,46800,46100,46380,8803750
20170517,46120,46640,46100,46340,7424450
20170518,45740,46000,45540,45940,11160350
20170519,45640,45780,44720,44720,15762350
20170522,45040,45380,44760,45100,17643550
20170523,45400,45580,44900,44920,12607050
20170524,44860,45300,44800,44880,8675400
20170525,45160,45680,44800,45680,13044800
20170526,45600,46460,45540,46080,13613650
20170529,46220,46400,45380,45620,8739550
20170530,45520,45660,44480,44640,12433600
20170531,44580,45020,44400,44700,18669100
20170601,44860,44900,44400,44680,9753500
20170602,45060,45960,45000,45960,12488750
20170605,46040,46360,45720,45940,7599400
20170607,46500,46500,45240,45300,13729400
20170608,45000,45580,45000,45160,13978750
20170609,45680,46440,45600,46100,11732850
20170612,45420,45600,45140,45380,10954300
20170613,45140,45620,45140,45400,8624900
20170614,45800,46060,45240,45360,10166700
20170615,45680,45920,45180,45680,9657000
20170616,45500,45940,45460,45580,17403450
20170619,45580,46560,45560,46560,11303900
20170620,47240,48140,47220,48140,15045000
20170621,47740,48120,47480,47480,9973650
20170622,47960,48080,47720,47960,11455800
20170623,47600,47780,47420,47620,9515100
20170626,47520,48360,47520,48280,8552800
20170627,48220,48400,47900,48300,9616750
20170628,47600,48000,47560,47700,9572500
20170629,48040,48320,47940,47940,8306550
20170630,47500,47620,47100,47540,11877550
20170703,47500,47780,47120,47220,6805550
20170704,47160,47400,46900,47000,7961000
20170705,46820,47680,46780,47580,10640250
20170706,48000,48100,47720,48060,10923050
20170707,47740,48120,47620,47860,8131900
20170710,48500,48900,48320,48660,10792750
20170711,48640,49000,48280,49000,9717800
20170712,49000,50000,48840,49880,9486150
20170713,50080,50940,50040,50560,16034150
20170714,51000,51080,50420,50480,8239000
20170717,50900,51020,50520,50640,8976100
20170718,50420,50880,50360,50840,7084450
20170719,50620,50820,50000,50740,11157500
20170720,50760,51320,50560,51200,8367600
20170721,50860,51160,50520,51080,8449050
20170724,50700,51000,50620,50860,7099750
20170725,50500,50760,49940,50000,10810600
20170726,49600,50020,49300,49840,11224800
20170727,50000,50640,49560,49800,11449500
20170728,49800,49800,47380,47760,26168300
20170731,47420,48240,46920,48200,12701400
20170801,48000,48840,47540,48600,11369500
20170802,49200,49340,48600,49000,7777450
20170803,49000,49000,47120,47780,15540800
20170804,48160,48180,47500,47700,8359200
20170807,47500,48080,47440,47580,7218250
20170808,47980,48260,47480,47720,7979600
20170809,47400,47400,46240,46280,14555400
20170810,46200,46320,45460,45900,22986150
20170811,45120,45300,44220,44620,25407300
20170814,45120,45400,44720,45000,19185600
20170816,46220,46380,46000,46200,21913650
20170817,46960,47300,46740,47040,12415850
20170818,46760,47240,46240,46900,10477950
20170821,47240,47240,46580,46840,5103450
20170822,46820,47160,46700,47000,7381750
20170823,47780,47780,47180,47480,9384700
20170824,47520,47660,47340,47520,8657450
20170825,47880,47880,46720,47020,11243550
20170828,47020,47240,45960,46100,9962100
20170829,45640,46080,45160,46080,12623650
20170830,46380,46400,45960,46200,7513000
20170831,46220,46640,46000,46320,11011700
20170901,46460,46640,46300,46480,10641700
20170904,45780,46360,45500,46040,7943500
20170905,46240,46900,45960,46760,11716100
20170906,46760,47180,46700,47000,10811050
20170907,47000,48220,47000,48120,9676500
20170908,48700,49180,48580,49080,10893000
20170911,49700,50180,49500,49800,10374750
20170912,50200,50220,49140,49600,12029750
20170913,49820,50400,49440,49620,9357000
20170914,50060,50320,49760,50300,14204750
20170915,50300,50560,49860,50400,10757300
20170918,50540,52480,50520,52480,11524950
20170919,52500,52640,51780,52120,9850400
20170920,52120,52500,51840,52220,9292750
20170921,52220,52960,52220,52800,8839800
20170922,52960,53600,52460,53000,13922400
20170925,53000,53680,53000,53620,9303100
20170926,53020,53120,51560,51660,17057200
20170927,52000,52200,51500,51680,10797000
20170928,52260,52460,51260,51260,12025450
20170929,51180,51620,50840,51280,12909400
20171010,53360,53640,52800,52800,20519800
20171011,53600,54760,53340,54640,13652150
20171012,54840,55160,54100,54800,13890700
20171013,54540,54840,53780,54000,12601650
20171016,53980,54860,53760,53920,9769950
20171017,54020,55380,54000,54800,10607800
20171018,54820,55240,54040,54760,10110750
20171019,54700,54700,52980,52980,12108700
20171020,52800,54100,52800,53840,8027050
20171023,54600,54640,54000,54300,8311050
20171024,54700,54780,54040,54040,5806050
20171025,54040,54420,53700,53900,5882850
20171026,53720,53900,52400,52400,9776550
20171027,52400,53320,52140,53080,7392500
20171030,53780,54320,53700,54040,8196150
20171031,54060,55440,53500,55080,13381550
20171101,57500,57500,56180,57220,14510250
20171102,57500,57520,56760,57060,10721050
20171103,57060,57140,55860,56380,9935800
20171106,56380,56500,55340,56380,9000950
20171107,56380,56920,55860,56100,7464550
20171108,56100,57060,55860,56760,8520200
20171109,56920,56920,55900,56340,11994050
20171110,55800,56540,55780,56400,6748800
20171113,56400,56800,56100,56380,8806650
20171114,56380,56740,55920,55920,6725000
20171115,55920,56320,55320,55340,8816950
20171116,55440,56000,55400,55780,7640700
20171117,56400,56880,55820,55820,10733150
20171120,55900,55980,55200,55200,9472750
20171121,55400,55840,55280,55280,10324700
20171122,55980,56200,55620,55960,7952950
20171123,55960,55980,55020,55300,6272900
20171124,55300,55500,55180,55460,4536200
20171127,55360,55360,52640,52640,18128900
20171128,52700,53280,51720,53280,13499400
20171129,53200,53240,52500,52600,9590250
20171130,50800,51860,50200,50800,29634150
20171201,50800,51780,50800,50840,12868600
20171204,50840,51340,50020,51340,14865050
20171205,50600,51300,50280,51260,9326550
20171206,51260,51560,50020,50020,10889200
20171207,50040,50980,50020,50740,11065600
20171208,51360,52000,51040,52000,11290450
20171211,52000,52040,51500,51780,8125850
20171212,51820,52100,51660,52100,8765050
20171213,52100,52100,51100,51320,11333700
20171214,51320,52280,51060,51060,20310400
20171215,51240,51480,50520,50620,14928550
20171218,50620,51240,50620,51200,7350250
20171219,51540,52080,51520,51560,11978600
20171220,51500,51760,50820,50880,10080550
20171221,51000,51060,49100,49140,15624300
20171222,49400,49960,49240,49700,11199650
20171226,49760,50100,48200,48200,16039850
20171227,48960,49560,48460,49360,10743600
20171228,49560,50960,49500,50960,8985450
20180102,51380,51400,50780,51020,8474250
20180103,52540,52560,51420,51620,10013500
20180104,52120,52180,50640,51080,11695450
20180105,51300,52120,51200,52120,9481150
20180108,52400,52520,51500,52020,8383650
20180109,51460,51720,49980,50400,18013600
20180110,50500,50520,48640,48840,18566800
20180111,48200,49260,48020,48240,25123800
20180112,48240,48480,46760,48200,27270450
20180115,48800,48980,47920,48540,10096000
20180116,48760,50140,48620,50000,20389650
20180117,50020,50020,49060,49620,11053050
20180118,50020,50640,49820,49900,14848850
20180119,50380,50380,49040,49320,9219950
20180122,48640,48680,47960,48240,12520900
20180123,48660,49160,48300,49160,13532700
20180124,48860,49700,48560,49340,9550500
20180125,49220,50360,49160,50260,11160350
20180126,50500,50780,49840,50780,10350100
20180129,51200,51480,50900,51220,11838800
20180130,50440,50640,49780,49800,12284550
20180131,50020,54140,49600,49900,64681300
20180201,50620,50960,49720,49820,27609450
20180202,49380,49400,47700,47700,29260350
20180205,46500,48320,46000,47920,28357900
20180206,46600,47920,46580,47420,19406450
20180207,48240,48260,45800,45800,23448050
20180208,46120,46620,45980,46000,23251050
20180209,44440,45180,44420,44700,17465000
20180212,45100,46320,45040,45720,15754950
20180213,46200,48060,46200,47540,18923250
20180214,48080,49100,47940,49000,18905900
20180219,49800,49800,47860,48380,15353450
20180220,48040,48160,47220,47400,10122600
20180221,47280,47580,46840,47280,12880200
20180222,47260,47260,46760,46760,8869950
20180223,46760,47800,46760,47220,12423300
20180226,47280,47560,47080,47380,9560650
20180227,48360,48380,47380,47380,9830550
20180228,47380,48100,47000,47060,15162350
20180302,46580,46800,46000,46020,13265500
20180305,45820,46160,45080,45200,14100950
20180306,45920,47100,45820,47020,15423350
20180307,48200,48900,47220,48620,21427050
20180308,49200,49480,48080,49200,19463650
20180309,49440,50540,49240,49740,14304400
20180312,50560,50780,49580,49740,8688950
20180313,50760,51660,50360,51660,20098700
20180314,51020,52000,51000,51760,12713250
20180315,52000,52020,51020,51540,8882450
20180316,51220,51420,50240,51140,12184900
20180319,50620,51340,50440,50740,8218850
20180320,50700,51200,50100,51200,8193250
20180321,51780,51780,51060,51060,8905200
20180322,51060,51780,51040,51780,8454100
20180323,50340,50720,49600,49720,14854950
20180326,49420,50280,49040,50280,10057750
20180327,50320,50460,49080,49980,11874000
20180328,49100,49100,48340,48700,15159450
20180329,48700,49560,48320,49040,10067000
20180330,49080,49900,49080,49220,7777100
20180402,49000,49220,48500,48540,7115650
20180403,47880,48140,47280,48120,12768250
20180404,48160,48260,46920,46920,12384200
20180405,47400,49380,47340,48740,13245600
20180406,48000,48580,47400,48400,12532700
20180409,48260,49440,48200,49200,9950400
20180410,48540,49220,48040,48880,10984350
20180411,49900,49900,48600,48860,10051100
20180412,49440,49440,48880,49000,12466250
20180413,49600,50180,49400,49800,10278300
20180416,50320,50600,49860,50340,7877450
20180417,50240,50540,49820,49980,7772000
20180418,51000,51360,50580,51360,13462600
20180419,52000,52980,51540,52780,17190550
20180420,51800,52260,51420,51620,11761000
20180423,51000,52080,51000,51900,11619000
20180424,51840,51860,50080,50460,15770300
20180425,49220,50500,49220,50400,16614600
20180426,50420,52160,50400,52140,18046550
20180427,53380,53640,52440,53000,30310800
20180430,53000,53000,53000,53000,0
20180502,53000,53000,53000,53000,0
20180503,53000,53000,53000,53000,0
20180504,53000,53900,51800,51900,39565391
20180508,52600,53200,51900,52600,23104720
20180509,52600,52800,50900,50900,16128305
20180510,51700,51700,50600,51600,13905263
20180511,52000,52200,51200,51300,10314997
20180514,51000,51100,49900,50100,14909272
20180515,50200,50400,49100,49200,18709146
20180516,49200,50200,49150,49850,15918683
20180517,50300,50500,49400,49400,10365440
20180518,49900,49900,49350,49500,6706570
20180521,49650,50200,49100,50000,9020998
20180523,50600,52000,50400,51800,17095490
20180524,52000,52000,51100,51400,8289275
20180525,51000,52800,50800,52700,15207266
20180528,52500,53000,52000,52300,9787820
20180529,52200,52500,51300,51300,8480437
20180530,51300,51500,49100,49500,20498098
20180531,50400,50800,49850,50700,63491109
20180601,50500,51700,49950,51300,13038499
20180604,50800,51200,50700,51100,9767171
20180605,51100,51400,50400,51300,9144100
20180607,51800,51800,50500,50600,13590016
20180608,50200,50400,49600,49650,16951706
20180611,49750,50300,49350,49900,10571312
20180612,49700,49800,49250,49400,12110569
20180614,49000,49000,48200,48200,20971729
20180615,48500,48700,47650,47650,17080892
20180618,47600,47650,46200,46600,16661870
20180619,47200,47350,46500,47000,15217971
20180620,47450,47600,46850,47000,12959316
20180621,47900,47900,47050,47050,10015541
20180622,47000,47250,46200,47250,10298006
20180625,47050,47050,46150,46650,10587711
20180626,45900,47300,45900,47000,11223166
20180627,47450,48500,47000,47950,15274752
20180628,46850,47150,46600,46800,12784800
20180629,46250,47150,46200,46650,14099635
20180702,46500,47150,45500,45550,13112253
20180703,45750,46450,45750,46150,10959655
20180704,46700,47050,46050,46250,8776763
20180705,46100,46550,45600,45950,7039773
20180706,45500,45850,44650,44900,17843706
20180709,45500,46100,45200,45600,11602464
20180710,46200,46550,46100,46300,10528665
20180711,46400,46450,45400,46000,11224077
20180712,45900,46250,45450,45500,11828104
20180713,45800,46500,45750,46500,11543389
20180716,46800,46800,46000,46050,7678719
20180717,46150,46200,45600,45850,8892953
20180718,46700,47200,46450,46550,10952645
20180719,47050,47200,46600,46900,9880128
20180720,47000,47600,46700,47450,10474547
20180723,47100,47200,46150,46500,10823782
20180724,46350,46600,45950,46150,8261363
20180725,46250,46550,45900,46150,7222471
20180726,46100,47000,46000,46900,7374946
20180727,46450,47000,46450,46900,4762460
20180730,46550,46800,46350,46500,5723035
20180731,46200,46450,46000,46250,8033607
20180801,46050,46850,46050,46550,7484499
20180802,46550,46800,45500,45550,8560924
20180803,45850,45900,45450,45750,8274944
20180806,46150,46150,45750,45800,6771979
20180807,46300,46750,45900,46700,9058174
20180808,47000,47000,46550,46800,6429338
20180809,47000,47050,46450,46900,12010886
20180810,46150,46400,44850,45400,16670643
20180813,44950,45100,44650,45050,9803831
20180814,44850,45400,44850,45150,6409259
20180816,43800,44650,43700,44250,10088229
20180817,44050,44400,44050,44100,6808747
20180820,43500,44200,43500,43850,7289124
20180821,43700,44900,43700,44800,9520270
20180822,45150,46200,44900,46100,11641656
20180823,46150,46200,45700,46200,6730918
20180824,45900,46400,45550,46150,6582535
20180827,46100,46550,46000,46300,5263782
20180828,46800,46950,46300,46550,7365976
20180829,46750,46800,46400,46800,5572374
20180830,46950,47950,46700,47650,12193231
20180831,47100,48450,47000,48450,13577454
20180903,48200,48300,47300,47450,8595084
20180904,47550,47800,47200,47650,6791255
20180905,47300,47450,46400,46600,9139998
20180906,46200,46400,45800,46100,9040553
20180907,44500,45200,44400,44900,18285508
20180910,45450,45550,45000,45500,9979838
20180911,45550,45900,45050,45050,9865790
20180912,44900,45100,44500,44550,12995269
20180913,44550,44750,44000,44050,18277942
20180914,45000,45850,44900,45850,12446344
20180917,45550,45800,44900,45150,8123384
20180918,44950,45900,44700,45500,9987090
20180919,46000,46200,45700,46150,9367454
20180920,46850,47600,46400,47250,13536966
20180921,46550,47550,46550,47400,14476906
20180927,46950,47500,46450,47500,15804586
20180928,47250,47250,46300,46450,11270515
20181001,46450,46800,45800,46350,6354983
20181002,46450,46700,45700,45700,6607188
20181004,45150,45600,44700,44700,11865327
20181005,44800,45500,44550,44700,10544165
20181008,44200,45200,44200,44950,6759464
20181010,45250,45500,44500,45300,10341349
20181011,44000,44650,43100,43100,19324537
20181012,43200,44650,43200,44000,12640906
20181015,44050,44050,43350,43800,7434522
20181016,43700,44150,43350,43600,6825677
20181017,44150,44500,44000,44150,8306193
20181018,43950,44450,43700,44050,8347725
20181019,43900,44150,43450,43900,7842520
20181022,43450,43950,43200,43550,8357648
20181023,43300,43450,42550,43050,9531231
20181024,43050,43100,42250,42550,13522825
20181025,40600,41550,40550,41000,19338170
20181026,41100,41300,40400,41000,14413864
20181029,40850,41950,40550,41400,14460521
20181030,41400,43000,41000,42350,14205190
20181031,42900,43350,41700,42400,17621480
20181101,42450,42950,42150,42150,13423132
20181102,43050,44250,42800,44150,16517112
20181105,43750,43800,42900,43800,9426777
20181106,43750,43800,42950,43750,7713625
20181107,43600,44500,43400,44000,11553998
20181108,44900,45050,44050,44050,12617397
20181109,44450,44850,43900,44300,7318500
20181112,43850,45250,43700,45200,8552566
20181113,43900,44500,43400,44500,9311126
20181114,44500,44500,43800,44100,6783344
20181115,44050,44350,43500,44250,5864067
20181116,44600,44750,43700,44000,7777124
20181119,44050,44250,43450,43650,7538720
20181120,42450,43000,42100,42800,9420664
20181121,41800,42300,41800,42100,10769589
20181122,42000,42650,42000,42450,5970796
20181123,42450,42600,41900,42400,5192638
20181126,42150,42800,42100,42600,6613009
20181127,42900,43100,42500,43050,8367091
20181128,42800,43200,42750,43150,6943099
20181129,43850,43850,42900,43150,8473511
20181130,43450,44000,41750,41850,19775519
20181203,42750,43400,42400,43250,12110702
20181204,42650,42900,41900,42150,14347746
20181205,40900,41750,40850,41450,12631983
20181206,40600,41100,40450,40500,14251826
20181207,40900,41400,40850,40950,11433083
20181210,40450,40650,40000,40200,14892263
20181211,40600,40700,40200,40250,10638766
20181212,40250,40700,40150,40450,12024279
20181213,40650,40750,40000,40000,26254646
20181214,40200,40200,38700,38950,19671783
20181217,38650,39600,38650,39150,11532968
20181218,38300,39200,38300,38900,11042101
20181219,38900,39350,38850,39100,9942037
20181220,38600,39100,38500,38650,11937617
20181221,38200,38650,38100,38650,14947080
20181224,38500,39050,38300,38800,9729530
20181226,38400,38750,38300,38350,12707675
20181227,38700,38800,38100,38250,10510643
20181228,38250,38900,38200,38700,9900267
20190102,39400,39400,38550,38750,7847664
20190103,38300,38550,37450,37600,12471493
20190104,37450,37600,36850,37450,14108958
20190107,38000,38900,37800,38750,12748997
20190108,38000,39200,37950,38100,12756554
20190109,38650,39600,38300,39600,17452708
20190110,40000,40150,39600,39800,14731699
20190111,40350,40550,39950,40500,11661063
20190114,40450,40700,39850,40050,11984996
20190115,40050,41100,39850,41100,11492756
20190116,41150,41450,40700,41450,8491595
20190117,41700,42100,41450,41950,11736903
20190118,42000,42400,41950,42300,11029256
20190121,42700,42750,41900,42750,11355701
20190122,42750,42850,41850,42150,9964356
20190123,41350,42250,41350,42000,11071079
20190124,43050,43100,42350,43050,14747623
20190125,44300,44750,43750,44750,22789395
20190128,45000,45500,44600,45050,17998914
20190129,45050,45500,44350,45500,16215017
20190130,44800,46400,44800,46400,17505980
20190131,46650,47050,46150,46150,21621145
20190201,46650,46950,46250,46350,13832454
20190207,46800,47100,46200,46200,15872001
20190208,45700,45700,44650,44800,12689196
20190211,44500,45000,44250,45000,11125044
20190212,44650,46250,44650,46050,13184367
20190213,46400,46700,46000,46200,11299738
20190214,46600,47500,46150,47500,17259341
20190215,46750,46850,45650,46050,10554643
20190218,46500,46850,45850,46200,8183728
20190219,45850,46150,45450,45950,6741395
20190220,46750,47100,46500,46900,11506720
20190221,46500,47200,46200,46950,8694009
20190222,46500,47150,46450,47150,6895772
20190225,47400,47550,47050,47350,7484716
20190226,47350,47450,46500,46750,7985547
20190227,47000,47250,46750,46750,8045211
20190228,46400,46500,45100,45100,23569321
20190304,46000,46100,44800,44850,12926539
20190305,44600,45100,44150,44250,10612405
20190306,44000,44300,43700,44000,10202544
20190307,43400,44950,43400,44450,11049749
20190308,44450,44800,43800,43800,7729069
20190311,44400,44450,43650,43650,10717408
20190312,44300,44950,44150,44650,11431977
20190313,44250,44450,43700,43850,8108343
20190314,43700,44300,43550,43850,18039161
20190315,43800,44250,43700,44200,16814163
20190318,43950,44150,43450,43700,8188876
20190319,43750,43900,43550,43900,7609563
20190320,43800,44200,43100,44050,9846242
20190321,44600,46250,44050,45850,21138016
20190322,46850,47000,46250,46550,12535911
20190325,45300,45650,44800,45500,8699728
20190326,45500,45700,44900,45250,9729811
20190327,44750,45600,44250,45350,9568081
20190328,44950,45200,44300,44850,6821306
20190329,44500,44900,44200,44650,11491713
20190401,45200,45450,44850,45050,7362129
20190402,45550,46100,45350,45750,9480688
20190403,46750,46750,45800,46600,12436570
20190404,46150,47100,46150,46950,12650168
20190405,46950,47550,46600,46850,8546339
20190408,47250,47250,46150,46650,8507909
20190409,46700,46950,46200,46650,6878761
20190410,46400,46700,46050,46700,11883995
20190411,46700,46800,46150,46250,13697399
20190412,46050,46900,46000,46850,7668936
20190415,47150,47500,47000,47050,8733019
20190416,47400,47400,46800,47250,7730881
20190417,47300,47600,47000,47050,5513658
20190418,47200,47250,45500,45600,12808747
20190419,45750,46000,45250,45300,8479710
20190422,45400,45900,45100,45350,6006957
20190423,45050,45500,45000,45200,6920566
20190424,45400,45650,44150,44750,13299267
20190425,44250,45000,44100,44650,10868965
20190426,44200,45000,43800,44850,9739982
20190429,45150,46150,45100,46150,8777517
20190430,46000,46300,45350,45850,11121273
20190502,45500,46150,45400,45900,8625126
20190503,45900,46050,45300,45300,6562916
20190507,45250,45300,44400,44850,12014907
20190508,44300,44850,44200,44250,10398754
20190509,43900,44250,42450,42450,23029718
20190510,42600,43450,42450,42900,14579512
20190513,42500,43200,42350,42650,7635079
20190514,41300,43100,41300,42650,11563730
20190515,42700,43050,42550,42550,7670185
20190516,42350,42400,41350,41550,13687828
20190517,41950,42050,40850,41200,13357951
20190520,41650,42100,41550,42000,15752397
20190521,42600,43950,42350,43150,18812133
20190522,43700,43800,42400,43500,11033339
20190523,43900,44000,43250,43850,12259006
20190524,43800,43800,42400,42700,13966305
20190527,42500,43000,42350,42650,8066669
20190528,42550,42950,42150,42550,24506881
20190529,41850,42100,41300,41800,14930618
20190530,42200,42700,42150,42550,11766018
20190531,42600,42800,42150,42500,11365999
20190603,42950,43900,42500,43800,15466580
20190604,43400,43700,43000,43450,9913497
20190605,44050,44200,43700,43900,12464135
20190607,43600,44350,43450,44200,11683682
20190610,44300,44850,44050,44800,8792182
20190611,44800,45000,44550,44850,6664872
20190612,44800,45050,44300,44600,8607439
20190613,44200,44400,43400,43750,16906541
20190614,43750,44150,43300,44000,9322873
20190617,43750,44050,43400,43900,11890424
20190618,43750,44500,43650,44350,7994928
20190619,45450,45450,45000,45350,10417690
20190620,44850,45500,44850,45500,7147785
20190621,45750,45800,45200,45700,9454913
20190624,45200,45800,45200,45500,6085066
20190625,45200,45800,45200,45600,7076774
20190626,45800,46000,45600,45700,9226097
20190627,46000,46600,45750,46500,12603534
20190628,47000,47000,46700,47000,12949231
20190701,47350,47400,46250,46600,11383522
20190702,46200,46900,45850,46250,8463073
20190703,45750,46350,45200,45400,9669368
20190704,45250,46200,45250,46000,6365573
20190705,45950,45950,45250,45650,7235395
20190708,44750,44800,44350,44400,7823843
20190709,44850,45450,44700,45100,7646421
20190710,45550,46150,45500,45550,9253930
20190711,46350,46550,46150,46200,10989751
20190712,46350,46400,45800,46300,5245804
20190715,45950,46650,45750,46450,4717226
20190716,46450,46850,46300,46850,7407824
20190717,46150,46350,45950,46050,5216602
20190718,46450,46450,45650,46100,5143554
20190719,46650,46950,46600,46800,8819393
20190722,46800,47300,46600,47200,9009109
20190723,47350,47550,47050,47300,9061381
20190724,47100,47150,46250,46400,8756522
20190725,47150,47200,46600,47200,8408838
20190726,46650,47150,46550,47150,7873886
20190729,46800,47050,46000,46100,6856846
20190730,46300,46850,46300,46550,5551014
20190731,46200,46600,45000,45350,12872916
20190801,44900,45500,44850,45200,7811181
20190802,44550,45500,44300,44950,12151374
20190805,44350,44600,43600,43950,14214086
20190806,42500,43800,42500,43500,15083824
20190807,43600,43900,43100,43200,10002533
20190808,43250,43500,42650,42650,16926881
20190809,43250,43350,43050,43150,9685147
20190812,44000,44000,43550,43700,8466169
20190813,43500,43500,42950,43000,7276979
20190814,43900,44250,43500,43700,8750135
20190816,43800,43900,43300,43900,9528115
20190819,44350,44350,43500,43600,6014218
20190820,43950,44600,43550,44450,8434205
20190821,44350,44800,44150,44500,6571717
20190822,44500,44700,43850,44050,8061177
20190823,43800,44200,43650,43950,5017381
20190826,43050,43800,42950,43600,7954949
20190827,43650,44200,43600,44050,16883932
20190828,44100,44400,43750,44150,5758333
20190829,44200,44200,43050,43400,10768862
20190830,43750,44300,43750,44000,9899073
20190902,44850,44850,43650,43800,7185537
20190903,43550,43650,43100,43250,9774941
20190904,43250,44100,43150,44100,12441837
20190905,44800,46100,44450,45700,18297430
20190906,46500,46500,45850,46300,9896562
20190909,46450,47000,46300,46900,9434157
20190910,47100,47200,46550,47000,9231792
20190911,47300,47400,46800,47150,16141619
20190916,47000,47100,46400,47100,15550926
20190917,47000,47100,46800,46900,7006280
20190918,46900,47700,46800,47700,10413027
20190919,48050,49200,47850,49150,16461413
20190920,49400,49600,49100,49200,15460210
20190923,49250,49300,49000,49300,7568553
20190924,49050,49650,48850,49500,7871955
20190925,49200,49350,48800,48900,9187141
20190926,49000,49250,48900,49200,8494756
20190927,48000,48700,48000,48400,8048041
20190930,48050,49250,47900,49050,9497119
20191001,48900,49100,48650,48850,6206035
20191002,48350,48400,47600,47600,8382463
20191004,47400,48650,47350,48000,9331695
20191007,48350,48700,47650,47750,7047273
20191008,47900,49000,47600,48900,14239367
20191010,48200,49200,48000,48550,18639855
20191011,49000,49450,48800,49150,7783275
20191014,50000,50300,49850,50000,11130635
20191015,49900,50200,49900,50100,6058105
20191016,50700,50900,50400,50700,9136282
20191017,50500,50600,50100,50500,6701380
20191018,50300,50900,49650,49900,8483106
20191021,49900,50400,49800,50300,4406531
20191022,50800,51500,50700,51200,10898729
20191023,51300,51500,50800,51200,8663880
20191024,52500,52500,50500,50700,21185785
20191025,50800,51200,50500,50900,7879897
20191028,50700,51500,50700,51300,6431522
20191029,51400,51700,50800,51100,7581629
20191030,50700,50800,50200,50400,8959435
20191031,51000,51400,50300,50400,10304777
20191101,50600,51200,50400,51200,8467846
20191104,51700,52300,51400,52300,13012411
20191105,52400,52700,52100,52700,10581034
20191106,52900,53500,52700,53300,14361133
20191107,53400,53400,52400,52900,9257116
20191108,53200,53300,52000,52100,11603290
20191111,52200,52200,51400,51600,8185952
20191112,51800,52600,51600,52600,6576148
20191113,52500,52500,52000,52500,6225196
20191114,51900,52800,51900,52800,12010018
20191115,52900,53700,52600,53700,9703360
20191118,53600,53800,53200,53500,7746554
20191119,53200,53500,52700,53500,8907177
20191120,53400,53400,52000,52000,12560070
20191121,51600,52100,50600,51000,14298646
20191122,51000,51600,50900,51600,8478310
20191125,52200,52600,51700,51800,9050625
20191126,51900,52900,51800,51800,27372226
20191127,51800,52300,51600,52200,7546261
20191128,51900,52100,51300,51300,6833885
20191129,51200,51400,50200,50300,11179334
20191202,50900,51300,50400,50400,18877252
20191203,49800,50300,49500,49900,12059812
20191204,49600,49850,49000,49450,13246549
20191205,50200,50400,49500,49500,10449715
20191206,50100,50900,49950,50400,11414563
20191209,50900,51400,50700,51200,8470627
20191210,51000,51600,50700,51500,6882771
20191211,51500,52200,51400,51900,11379521
20191212,53000,53300,52700,53300,29178697
20191213,54500,54800,53900,54700,18120261
20191216,54500,54900,54300,54700,11512405
20191217,55800,56700,55400,56700,19358433
20191218,56700,57200,56000,56300,15558208
20191219,57000,57300,55500,56000,14180520
20191220,56100,56500,55600,56000,12095519
20191223,56100,56400,55100,55500,9839252
20191224,55600,55700,54800,55000,11868463
20191226,54700,55400,54400,55400,9645034
20191227,55700,56900,55500,56500,12313056
20191230,56200,56600,55700,55800,8356767
20200102,55500,56000,55000,55200,12993228
20200103,56000,56600,54900,55500,15422255
20200106,54900,55600,54600,55500,10278951
20200107,55700,56400,55600,55800,10009778
20200108,56200,57400,55900,56800,23501171
20200109,58400,58600,57400,58600,24102579
20200110,58800,59700,58300,59500,16000170
20200113,59600,60000,59100,60000,11359139
20200114,60400,61000,59900,60000,16906295
20200115,59500,59600,58900,59000,14300928
20200116,59100,60700,59000,60700,14381774
20200117,61900,62000,61000,61300,16025661
20200120,62000,62800,61700,62400,12528855
20200121,62000,62400,61200,61400,11142693
20200122,60500,62600,60400,62300,15339565
20200123,61800,61800,60700,60800,14916555
20200128,59400,59400,58300,58800,23664541
20200129,59100,59700,58800,59100,16446102
20200130,58800,58800,56800,57200,20821939
20200131,57800,58400,56400,56400,19749457
20200203,55500,57400,55200,57200,23995260
20200204,57100,59000,56800,58900,21800192
20200205,60000,60200,58900,59500,19278165
20200206,60100,61100,59700,61100,14727159
20200207,61100,61200,59700,60400,16402493
20200210,59200,59800,59100,59700,13107121
20200211,59800,60700,59700,59900,11071231
20200212,60300,60700,59700,60500,12904207
20200213,61200,61600,60500,60700,18449775
20200214,60900,61900,60200,61800,13276067
20200217,61600,62000,61200,61500,8740596
20200218,60800,60900,59700,59800,16674266
20200219,59800,60400,59400,60200,12951496
20200220,60700,61300,59600,60000,14591924
20200221,58800,59800,58500,59200,13777393
20200224,57400,58100,56800,56800,25627537
20200225,56200,58000,56200,57900,23885408
20200226,56000,57000,56000,56500,25483102
20200227,56300,56900,55500,55900,23209541
20200228,55000,55500,54200,54200,30054227
20200302,54300,55500,53600,55000,30403412
20200303,56700,56900,55100,55400,30330295
20200304,54800,57600,54600,57400,24765728
20200305,57600,58000,56700,57800,21698990
20200306,56500,57200,56200,56500,18716656
20200309,54700,55000,53600,54200,30261485
20200310,53800,54900,53700,54600,32106554
20200311,54300,54400,52000,52100,45707281
20200312,51000,51900,49300,50800,48149999
20200313,47450,51600,46850,49950,59462933
20200316,50100,50900,48800,48900,33339821
20200317,46900,49650,46700,47300,51218151
20200318,47750,48350,45600,45600,40152623
20200319,46400,46650,42300,42950,56925513
20200320,44150,45500,43550,45400,49730008
20200323,42600,43550,42400,42500,41701626
20200324,43850,46950,43050,46950,49801908
20200325,48950,49600,47150,48650,52735922
20200326,49000,49300,47700,47800,42185129
20200327,49600,49700,46850,48300,39896178
20200330,47050,48350,46550,47850,26797395
20200331,48000,48500,47150,47750,30654261
20200401,47450,47900,45800,45800,27259532
20200402,46200,46850,45350,46800,21621076
20200403,47400,47600,46550,47000,22784682
20200406,47500,48800,47250,48700,23395726
20200407,49650,50200,49000,49600,31524034
20200408,49600,49750,48600,48600,25010314
20200409,49750,49800,48700,49100,22628058
20200410,48950,49250,48650,49250,17839111
20200413,48650,48900,48300,48300,14431800
20200414,48800,49200,48300,49000,14206216
20200416,49350,49350,48550,49000,23349760
20200417,50800,52000,50300,51400,32041675
20200420,51400,51400,50000,50100,21866354
20200421,49400,49700,48700,49250,27407543
20200422,48700,50000,48350,49850,18613864
20200423,50200,50300,49500,49850,18754442
20200424,49650,49750,49000,49350,15618347
20200427,49350,50000,49100,49850,14049471
20200428,49850,50100,49300,50100,16095399
20200429,49900,50500,49600,50000,15604533
20200504,48900,49100,48500,48500,26083749
20200506,49000,49200,48500,49200,18070225
20200507,49200,49300,48700,48800,13884411
20200508,49100,49350,48800,48800,15319700
20200511,48900,49250,48300,48400,16357743
20200512,48400,48500,47550,47900,23433590
20200513,47250,48550,47200,48550,20223277
20200514,47750,48100,47650,48000,19305974
20200515,48400,48450,47700,47850,18463118
20200518,47950,49100,47600,48800,20481981
20200519,50100,50500,49700,50300,25168295
20200520,50000,50200,49800,50000,14896899
20200521,50300,50400,49850,49950,14949266
20200522,49600,49800,48600,48750,19706284
20200525,48750,48900,48450,48850,14337913
20200526,48700,49450,48600,49250,15127490
20200527,48950,50000,48800,49900,19548479
20200528,51100,51200,49900,50400,31309318
20200529,50000,50700,49700,50700,27596961
20200601,50800,51200,50600,51200,16949183
20200602,51000,51500,50800,51400,14247933
20200603,51800,55000,51700,54500,49257814
20200604,55800,57000,54600,54600,40220334
20200605,54400,55900,54000,55500,22743629
20200608,56400,56500,54700,54900,25634965
20200609,55800,56500,54400,55500,23998831
20200610,55100,55900,54900,55400,16742493
20200611,54500,55100,53200,54300,33815123
20200612,52100,52800,51500,52300,26976019
20200615,51400,52000,49900,49900,28772921
20200616,51200,52100,50600,52100,21808375
20200617,52100,52900,51300,52200,26672595
20200618,52200,52300,51600,52300,15982926
20200619,52600,52900,51600,52900,18157985
20200622,52000,52600,51800,52000,13801350
20200623,52500,52800,51100,51400,18086152
20200624,51900,53900,51600,52900,24519552
20200625,52100,53000,51900,51900,18541624
20200626,52800,53900,52200,53300,21575360
20200629,52500,53200,52000,52400,17776925
20200630,53900,53900,52800,52800,21157172
20200701,53400,53600,52400,52600,16706143
20200702,52100,52900,52100,52900,14142583
20200703,53000,53600,52700,53600,11887868
20200706,54000,55000,53800,55000,19856623
20200707,55800,55900,53400,53400,30760032
20200708,53600,53900,52900,53000,19664652
20200709,53200,53600,52800,52800,17054850
20200710,53100,53200,52300,52700,13714746
20200713,53300,53800,53100,53400,12240188
20200714,53700,53800,53200,53800,14269484
20200715,54400,55000,54300,54700,24051450
20200716,54800,54800,53800,53800,16779127
20200717,54200,54700,54100,54400,10096174
20200720,54800,54800,54000,54200,10507530
20200721,55200,55400,54800,55300,18297260
20200722,55300,55500,54700,54700,12885057
20200723,54700,54700,53800,54100,16214932
20200724,54000,54400,53700,54200,10994535
20200727,54300,55700,54300,55600,21054421
20200728,57000,58800,56400,58600,48431566
20200729,60300,60400,58600,59000,36476611
20200730,59700,60100,59000,59000,19285354
20200731,59500,59600,57700,57900,21943345
20200803,57800,57900,56700,56800,21158940
20200804,57200,58100,57000,57300,19419694
20200805,57300,57500,56300,56900,17739706
20200806,57100,58400,57100,58000,21625874
20200807,57900,58400,57100,57500,18751717
20200810,57600,58300,57500,57800,17774291
20200811,58000,59500,57800,58200,24907912
20200812,58200,59000,57700,59000,18573934
20200813,59400,59600,58000,58700,22089460
20200814,58000,58400,57700,58000,15672548
20200818,58900,59900,58000,58400,25307825
20200819,59000,59200,57800,57800,16930719
20200820,57600,57600,55300,55400,30386029
20200821,56200,56900,55800,55900,21142288
20200824,55800,56600,55400,56100,15055896
20200825,56400,56800,56100,56400,14021705
20200826,56400,56500,55700,56400,17651593
20200827,56300,56300,55600,55600,16196568
20200828,56100,56300,55400,55400,14619888
20200831,56000,56100,54000,54000,32671367
20200901,54100,54800,54100,54200,19363117
20200902,54600,55100,54100,54400,16905723
20200903,55600,56700,55500,56400,28384920
20200904,55200,55800,55100,55600,22139109
20200907,56100,57300,55800,56500,18685880
20200908,57400,58700,57200,58700,31517520
20200909,58200,59300,57800,58400,30597399
20200910,59900,60000,59100,59200,29923293
20200911,59300,59400,58200,59000,16017098
20200914,60200,60800,59900,60400,20648281
20200915,60900,61000,60500,61000,17877075
20200916,61100,61300,60600,61000,17041444
20200917,60700,60800,59300,59500,25108356
20200918,59800,59900,59100,59300,18884571
20200921,59100,60000,59000,59200,15140387
20200922,59100,59700,57800,58200,20830381
20200923,58400,58800,57400,58600,20111398
20200924,57700,58600,57600,57800,17564020
20200925,57700,58200,57700,57900,11444683
20200928,58300,58800,57900,58200,12614080
20200929,58300,59000,58200,58200,15503563
20201005,57500,59200,57500,58700,20228289
20201006,59400,59900,58700,59000,14463826
20201007,58700,59900,58500,59900,14861838
20201008,60500,60700,59500,59700,24589924
20201012,60000,60400,59900,60400,16145837
20201013,61000,61400,60400,60900,19247631
20201014,61000,61100,60500,60900,16086716
20201015,60700,60800,59700,60000,17756232
20201016,60000,60400,59000,59500,16554190
20201019,59600,60200,59500,60000,14474985
20201020,60300,60900,60100,60900,19326115
20201021,61200,61500,60600,60900,15703443
20201022,60300,60500,59800,60100,14294095
20201023,60400,60400,59800,60200,9322232
20201026,60400,61100,60100,60400,13268226
20201027,60300,60300,59500,59800,17260416
20201028,59400,59400,58800,59000,14428882
20201029,58200,58500,57500,58100,22636966
20201030,58000,58000,56600,56600,26907844
20201102,56400,57500,56000,57400,20489076
20201103,57900,58900,57600,58800,14950919
20201104,58900,59000,57800,58500,21718561
20201105,59000,60300,58800,60300,20639475
20201106,60700,60800,59600,60100,16910230
20201109,60700,60900,60100,60200,15892961
20201110,60500,60500,59500,60200,19073552
20201111,60700,61400,60400,61300,25628510
20201112,61000,61400,60700,61000,19800573
20201113,61300,63200,61000,63200,31508829
20201116,64000,66700,63900,66300,36354334
20201117,67000,67000,65600,65700,30204089
20201118,65700,66200,64700,64800,22963790
20201119,64100,64800,63900,64600,16590290
20201120,63900,65200,63900,64700,15068682
20201123,64800,67800,64700,67500,27134398
20201124,67900,69500,67000,67700,32158235
20201125,67900,68300,66500,66600,32447065
20201126,66100,68000,66000,68000,19023323
20201127,68000,68400,67600,68200,14063434
20201130,68400,68600,66700,66700,43811016
20201201,67100,68300,67100,67800,22327173
20201202,68400,69900,68300,69500,29703942
20201203,70100,70500,69300,69700,23677989
20201204,70400,72100,70100,71500,28130533
20201207,72400,73500,71900,72900,28490496
20201208,72200,72900,71600,71700,25000338
20201209,72100,73900,72000,73900,24077996
20201210,72700,73800,72500,72900,39882928
20201211,73500,73800,73100,73400,18486672
20201214,73600,74500,73200,73800,21510415
20201215,73800,74100,73300,73800,20863671
20201216,74100,74500,73400,73800,17512081
20201217,73400,73700,72600,73300,24293214
20201218,73300,73700,73000,73000,17613029
20201221,73100,73400,72000,73000,20367355
20201222,72500,73200,72100,72300,16304910
20201223,72400,74000,72300,73900,19411326
20201224,74100,78800,74000,77800,32502870
20201228,79000,80100,78200,78700,40085044
20201229,78800,78900,77300,78300,30339449
20201230,77400,81300,77300,81000,29417421
20210104,81000,84400,80200,83000,38655276
20210105,81600,83900,81600,83900,35335669
20210106,83300,84500,82100,82200,42089013
20210107,82800,84200,82700,82900,32644642
20210108,83300,90000,83000,88800,59013307
20210111,90000,96800,89500,91000,90306177
20210112,90300,91400,87800,90600,48682416
20210113,89800,91200,89100,89700,36068848
20210114,88700,90000,88700,89700,26393970
20210115,89800,91800,88000,88000,33431809
20210118,86600,87300,84100,85000,43227951
20210119,84500,88000,83600,87000,39895044
20210120,89000,89000,86500,87200,25211127
20210121,87500,88600,86500,88100,25318011
20210122,89000,89700,86800,86800,30861661
20210125,87000,89900,86300,89400,27258534
20210126,88800,89200,86500,86700,33178936
20210127,86600,87700,85600,85600,26423070
20210128,83200,85600,83200,83700,31859808
20210129,84500,85000,82000,82000,39615978
20210201,81700,83400,81000,83000,28046832
20210202,84100,86400,83700,84400,26302077
20210203,84800,85400,83400,84600,22112205
20210204,83500,83800,82100,82500,24171688
20210205,83100,84000,82500,83500,18036835
20210208,83800,84200,83000,83000,15338765
20210209,84000,84800,82700,82700,20898332
20210210,82600,82600,81600,81600,23025766
20210215,83800,84500,83300,84200,23529706
20210216,84500,86000,84200,84900,20483100
20210217,83900,84200,83000,83200,18307735
20210218,83200,83600,82100,82100,21327683
20210219,82300,82800,81000,82600,25880879
20210222,83800,84200,82200,82200,25419886
20210223,81200,82900,81100,82000,20587314
20210224,81800,83600,81300,82000,26807651
20210225,84000,85400,83000,85300,34155986
20210226,82800,83400,82000,82500,38520800
20210302,85100,85300,83000,83600,33498180
20210303,83500,84000,82800,84000,19882132
20210304,82600,83200,82200,82400,24348331
20210305,81100,82600,81100,82100,20508971
20210308,82900,83000,81600,82000,17641256
20210309,81400,81900,80600,81400,25420764
20210310,82400,82500,80700,80900,20038422
20210311,81000,82500,81000,82000,23818297
20210312,83100,83500,82400,82800,13530573
20210315,82800,82900,81800,81800,13735798
20210316,82200,83000,82100,82800,12293537
20210317,82800,82900,82000,82300,11625146
20210318,82800,83800,82600,82900,18585244
20210319,82100,82500,81800,81900,15869700
20210322,82000,82300,81700,82000,12670506
20210323,82600,82900,81800,81800,13299907
20210324,81000,81600,80700,81000,17926638
20210325,81000,82100,80800,81200,14758826
20210326,81400,81600,81000,81500,12845778
20210329,81700,81700,81000,81600,14952134
20210330,81600,82300,81300,82200,13121698
20210331,82400,82700,81400,81400,17240518
20210401,82500,83000,82000,82900,18676461
20210402,84000,85200,83900,84800,22997538
20210405,85800,86000,84800,85400,16255990
20210406,86200,86200,85100,86000,19042023
20210407,86100,86200,85400,85600,17885538
20210408,85700,85700,84100,84700,19244259
20210409,84700,84900,83400,83600,18193707
20210412,84100,84100,83100,83200,12915282
20210413,83000,84500,82800,84000,15238206
20210414,84000,84300,83400,84000,13794652
20210415,83700,84500,83400,84100,16377412
20210416,84700,84700,83600,83900,15429522
20210419,83800,84000,83300,83300,15287311
20210420,83300,84000,83100,83900,15521965
20210421,83300,83500,82500,82600,21636079
20210422,82900,83000,82400,82400,13934746
20210423,81900,82900,81600,82800,17805080
20210426,82900,83500,82600,83500,15489938
20210427,83200,83300,82500,82900,12941533
20210428,83200,83200,82100,82100,15596759
20210429,82400,82500,81500,81700,20000973
20210430,81900,82100,81500,81500,18673197
20210503,81000,82400,81000,81700,15710336
20210504,81900,82600,81800,82600,12532550
20210506,81700,82300,81700,82300,17047511
20210507,81800,82100,81500,81900,14154882
20210510,82300,83500,81800,83200,19385027
20210511,82500,82600,81100,81200,28996680
20210512,80800,81200,79800,80000,35812268
20210513,78900,79600,78400,78500,31490096
20210514,79000,80300,78900,80100,16450920
20210517,80800,80900,79200,79600,17740855
20210518,79600,80000,79100,79600,17494407
20210520,79400,79700,79100,79500,16541828
20210521,80100,81500,79800,80100,20961714
20210524,80100,80400,79500,79700,13398666
20210525,80000,80400,79800,79900,13628942
20210526,80400,80500,79700,79800,11984359