2021-1-capstone-design2 / 2015104156

Go to a project
Toggle navigation Toggle navigation pinning
Switch branch/tag
sk하이닉스.csv 218 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 
날짜,시가,고가,저가,종가,거래량
19990305,22900,23500,22600,23200,973340
19990308,23100,23600,22850,23600,1784040
19990309,23600,23700,23000,23000,904190
19990310,23000,23000,22500,22600,627940
19990311,22400,23500,22300,22800,1666180
19990312,23000,23300,22700,22900,853550
19990315,23600,24500,23300,23600,2243090
19990316,23700,23850,23300,23450,695470
19990317,23500,23700,22500,22650,5795380
19990318,22550,22850,22100,22100,944410
19990319,22100,22800,22000,22300,1092380
19990322,22300,23000,22100,22500,2130990
19990323,22800,23300,22650,23000,1060010
19990324,23100,23800,23000,23600,1719370
19990325,23600,23900,22600,23000,4377110
19990326,23200,23250,22800,23250,1248040
19990329,23000,23100,22700,22750,828680
19990330,22800,23450,22500,22900,6623700
19990331,23100,24450,22500,23700,9548060
19990401,24150,26500,23800,26500,9049310
19990402,26500,27000,25700,26000,5616640
19990406,26300,27000,25750,26800,4867430
19990407,27000,27200,25900,25900,3549370
19990408,24000,24800,23650,24350,5665460
19990409,24500,24850,23450,24600,3743770
19990412,26000,26000,25050,25450,3638430
19990413,25450,25450,24750,24750,2163230
19990414,25200,25450,24800,24900,1784470
19990415,24900,26500,24500,25600,3037120
19990416,25600,26900,25100,26000,2949590
19990419,27900,28800,26550,28800,5197000
19990420,28300,29300,27600,28900,5188320
19990421,28900,29600,28350,28550,3349640
19990422,28550,28550,26600,27500,3563180
19990423,27500,27800,25000,25400,4793010
19990426,25100,26200,23600,25000,5055250
19990427,25500,25900,24300,24750,2667800
19990428,24750,25500,24500,24700,2905170
19990429,24500,25000,24400,24950,2235040
19990430,25000,25300,24050,24250,2117170
19990503,24500,24750,23550,23750,2468680
19990504,23750,25350,23500,24800,5435600
19990506,19800,20000,19200,19400,2221370
19990507,19650,19800,18850,19000,1754130
19990510,18800,18800,18050,18050,1947050
19990511,18050,19300,18050,18300,2102720
19990512,18300,18400,17600,17900,1114870
19990513,17550,17800,16600,16600,1320490
19990514,16900,17500,16500,16850,1505200
19990517,16850,17300,16500,16500,731450
19990518,16500,16700,16250,16500,737250
19990519,16700,16800,16050,16100,904310
19990520,16500,16600,15250,15400,1141150
19990521,15400,15750,14800,14850,803370
19990524,14550,15500,14350,14950,1111440
19990525,14800,14950,14050,14200,1156120
19990526,14250,14700,13800,14200,2018300
19990527,14200,15900,13800,14850,5264340
19990528,15000,15250,14500,14650,1574650
19990531,14650,15200,14350,14550,2737690
19990601,14300,14750,14100,14150,1854570
19990602,14300,14750,14150,14450,3434610
19990603,14700,15250,14350,14500,3350460
19990604,14500,14900,14100,14150,1729760
19990607,14350,14800,14250,14450,2243300
19990608,14600,15550,14250,15550,2650670
19990609,15700,16750,15350,15600,5572090
19990610,15700,16150,15100,15950,3724820
19990611,16050,17500,16000,17350,5625100
19990614,18000,18450,17550,17800,4536770
19990615,17500,17500,15800,16800,2754000
19990616,17050,17450,16800,17000,1689120
19990617,16950,17250,16400,16550,2017400
19990618,16350,17100,16000,16000,1082250
19990621,15800,16600,15600,16100,1524290
19990622,16400,17800,16350,17500,3837120
19990623,17800,17900,16900,17400,1895570
19990624,17150,17700,16700,16700,1394670
19990625,16700,17300,16550,16950,1383850
19990628,17000,17100,16300,16300,1353670
19990629,16400,16600,15850,15950,1476250
19990630,16000,16150,15250,15350,1437670
19990701,15500,16300,15500,15750,1716210
19990702,14900,16350,14900,15700,3996940
19990705,16400,17350,16200,16700,4706020
19990706,16300,19000,16100,18900,17673010
19990707,19800,20900,19000,19500,15668700
19990708,19100,19300,18500,19150,6577050
19990709,19150,19900,18800,19500,6278180
19990712,19700,20000,18100,18600,6342520
19990713,18500,19350,18100,19050,5625250
19990714,19900,21400,19750,20950,18908030
19990715,21350,22700,20750,22700,16089280
19990716,23500,26100,23250,26100,20544120
19990719,27000,29800,26700,28000,20400480
19990720,27200,28700,26000,26200,13182770
19990721,26700,29000,25850,28900,17446390
19990722,28000,29400,26150,28200,16260720
19990723,28500,30400,25000,25500,16807310
19990726,24700,25500,22100,22500,13148870
19990727,23800,25500,23300,24800,9859390
19990728,24800,25700,24000,24100,9472790
19990729,26000,27700,25300,27700,13777420
19990730,28900,30150,26500,29200,18189110
19990802,30000,31900,29700,31400,15977650
19990803,31800,32500,29700,31000,9613650
19990804,30500,31850,30100,31400,8123000
19990805,30500,31000,27550,28400,8536010
19990806,29000,29700,27800,29700,7644280
19990809,32000,34150,31150,34150,19701940
19990810,35600,38000,34900,35700,18174550
19990811,35900,36500,33600,35000,14415280
19990812,35300,35900,34200,35200,6466740
19990813,34700,35900,33600,35000,9790770
19990816,33600,35000,33000,33150,7620510
19990817,33000,33800,29550,29900,11339340
19990818,28500,31300,27100,30000,11616180
19990819,30300,30800,29000,29000,5405710
19990820,29500,30300,29000,29200,4891370
19990823,29800,31350,29500,31350,4996470
19990824,31700,33900,30800,32200,7691650
19990825,32700,35500,32700,34000,10361470
19990826,34000,35900,33600,34500,9288810
19990827,34500,38000,34300,36500,13871270
19990830,36500,37400,35200,35200,8344640
19990831,34800,37500,34600,37500,9800750
19990901,38500,39400,37000,37400,12009070
19990902,33200,36300,33200,35500,10844480
19990903,37000,37900,35750,37700,10221950
19990906,38500,39150,37200,38400,7406470
19990907,38200,38500,37500,37700,4728570
19990908,38100,39700,37850,39300,10132630
19990909,40100,40900,39100,40500,8042710
19990910,40500,40700,39300,39400,6484220
19990913,40200,40750,37100,39700,9861320
19990914,39450,39550,37800,38000,5921730
19990915,38350,39000,37300,37750,4601060
19990916,36750,36900,34000,34200,6970710
19990917,33200,35700,32700,35400,7572180
19990920,36500,36750,34850,35200,4523030
19990921,39400,40200,36200,39800,12604780
19990922,40800,43400,40000,40500,11170180
19990927,42500,42500,40200,40450,6472750
19990928,40100,41000,38500,39150,5690030
19990929,38000,38500,34600,34700,8042550
19990930,33900,35700,32750,33000,10521090
19991001,33900,34000,31450,33200,8928430
19991004,32900,33600,31000,31000,5853790
19991005,31100,31800,26350,26350,16434360
19991006,27000,29900,26500,29800,14596830
19991007,28800,29600,27800,29450,17364150
19991008,29300,29300,27500,27900,8904080
19991011,26500,27400,25350,26500,13266770
19991012,26550,27650,26550,26800,8968790
19991013,26750,26750,25100,25900,8406340
19991014,25000,27700,25000,26500,12903610
19991015,27600,27700,26000,26500,6854240
19991018,25100,25800,24600,24600,5091500
19991019,25200,25450,23350,23750,6890390
19991020,24000,24300,23150,23300,6964140
19991021,23800,24200,22900,23100,23096100
19991022,23100,23450,22200,22600,9220490
19991025,22300,22450,20000,20050,9189300
19991026,19300,21300,19300,20500,13198460
19991027,20200,21200,19800,20000,7310790
19991028,19500,22300,18600,21000,21691710
19991029,21300,21700,19950,19950,16182550
19991101,20650,21450,20000,21200,17416050
19991102,21550,23300,21500,23000,16423290
19991103,23500,24000,22450,22800,13568110
19991104,23500,25500,23500,25500,15238650
19991105,27000,28900,26700,28200,22033350
19991108,28500,28500,26500,26600,15825040
19991109,26700,27550,26650,27100,13102510
19991110,27100,27250,26000,26150,15374860
19991111,24500,26150,23800,25450,14317250
19991112,26150,29100,26000,28400,17398940
19991115,30400,30400,27800,28200,13678850
19991116,28000,28100,26550,27200,10092530
19991117,26500,26900,24650,24700,12680480
19991118,24200,25750,24050,25600,10064830
19991119,25300,26400,25050,25300,8642990
19991122,25400,26400,25150,25350,5652670
19991123,24800,25150,24350,24500,4002290
19991124,24100,25250,23800,24300,5175080
19991125,24400,25000,23600,23600,7095910
19991126,23600,23900,21800,22050,6305150
19991129,22050,23500,21550,23500,6716920
19991130,23500,24400,23200,23800,8279210
19991201,23800,24700,23150,24000,7327730
19991202,24200,25350,23600,24000,7356230
19991203,24200,24500,23000,23300,4316670
19991206,23650,24250,23150,23450,6071280
19991207,23600,23900,21250,21550,8352530
19991208,20700,22200,20150,21000,9073290
19991209,21500,22300,21200,21850,8199240
19991210,22000,22700,21350,22200,8036560
19991213,22500,22700,21650,21650,5707430
19991214,21500,22100,21000,21000,5573080
19991215,20800,21400,20150,20500,5415520
19991216,20550,21150,20350,20500,7449130
19991217,21000,23550,20800,23550,14879510
19991220,24300,26450,23350,23500,16829780
19991221,23600,24800,21900,22350,11716520
19991222,22700,22950,21650,22300,7097730
19991223,22000,22500,20900,21100,6242930
19991224,21100,22050,21100,22000,4989020
19991227,22800,24400,22250,22950,8707970
19991228,23000,24100,21850,24100,9383380
20000104,24700,26450,24200,25750,9275920
20000105,24150,24950,22750,23100,7414370
20000106,23500,23800,21650,21900,6529140
20000107,21200,22400,20800,21700,10492270
20000110,22000,22300,21500,21500,8041690
20000111,22000,23300,21900,22300,11268920
20000112,22000,23200,21800,22600,6916500
20000113,23000,23550,22500,23500,11180640
20000114,24250,24600,22600,22800,12338010
20000117,23700,25550,23400,24900,20475240
20000118,25000,25700,24050,25000,14581100
20000119,25000,25600,24500,24500,13326650
20000120,24350,27000,23850,27000,24274380
20000121,26500,28400,26400,26600,31238800
20000124,27400,27850,26800,27000,12233700
20000125,26500,26800,25800,25900,10446560
20000126,26150,26600,25800,26450,9108240
20000127,26500,26800,25500,26000,8991610
20000128,26000,28000,25800,27700,16882700
20000131,27050,27300,26300,26400,12865150
20000201,26000,26300,24500,24500,19525890
20000202,24450,24500,23200,23900,16169750
20000203,23600,24100,22750,23050,15889810
20000207,22650,23650,22300,23000,13440440
20000208,23700,24250,23400,23850,11379520
20000209,24100,24300,23200,23400,6816770
20000210,23000,23850,22800,23300,8519970
20000211,23550,23750,22100,22300,8009860
20000214,21500,21850,20800,20900,9164960
20000215,21300,21700,20600,21350,8521020
20000216,21350,21500,19900,20900,9506460
20000217,20000,20500,19800,20300,10655220
20000218,20200,20850,20050,20300,10465220
20000221,19700,19800,18550,18600,9406750
20000222,18300,18500,17250,17500,11483280
20000223,18400,19750,17650,18600,11519950
20000224,17600,18250,17400,17650,5846020
20000225,17650,18150,17100,17600,6265070
20000228,16800,17150,15600,15600,7237450
20000229,16900,17900,16300,17900,12272960
20000302,20550,20550,20550,20550,2564700
20000303,23600,23600,21850,23600,27750430
20000306,23100,23450,21900,22200,11181060
20000307,22000,23000,21500,22450,6681790
20000308,21500,23350,21500,23050,8603220
20000309,23100,23500,22500,22500,6243450
20000310,23000,23200,20700,21150,5699800
20000313,20300,20500,18650,18900,7712000
20000314,19300,20600,19000,19700,7374010
20000315,19000,20900,18800,20550,6626500
20000316,21300,21400,19750,20100,5726020
20000317,20700,21250,20500,20800,5506430
20000320,22000,22550,21600,22200,8825570
20000321,22300,22900,21750,22700,8173300
20000322,22900,24300,22700,24000,12114430
20000323,24500,25450,23000,23000,12916120
20000324,24000,26450,23200,25250,22081620
20000327,25550,26100,24200,25000,13710320
20000328,25500,26750,25000,25900,15201990
20000329,25900,27500,25500,26700,17203170
20000330,26400,26400,24900,25500,10789400
20000331,24550,26000,24550,24600,7857470
20000403,25100,26200,24850,25400,8441110
20000404,25000,25750,24100,24800,4812430
20000406,25350,25500,23400,23400,6962300
20000407,23800,24700,23800,24450,6262550
20000410,24600,25250,24150,24650,6073150
20000411,24300,24350,23650,24000,3571660
20000412,24000,24600,23500,24250,4119450
20000414,23100,23500,22000,22600,4816200
20000417,19350,20450,19250,19250,7367770
20000418,21900,22050,20400,21750,10777090
20000419,22750,23450,21550,22300,6686190
20000420,22000,22650,21700,22000,3105490
20000421,22700,22800,21500,21500,4409900
20000424,21000,21800,20600,21600,5294570
20000425,21000,21300,20700,20950,3623120
20000426,21500,21750,17850,17850,30856280
20000427,16500,17000,15200,16150,41861610
20000428,16550,17950,16500,17600,23225070
20000502,17000,18100,16650,17400,13589220
20000503,17300,18100,16950,17400,9937960
20000504,17600,18200,17200,17500,10673530
20000508,17900,18400,17550,17850,8848810
20000509,17850,17950,17350,17450,3724620
20000510,17100,17350,17000,17100,4205830
20000512,17100,17300,16250,16400,4445530
20000515,17000,17850,16600,16750,9547060
20000516,16900,17550,16800,17500,6240260
20000517,18000,18450,17250,17600,8522160
20000518,16900,17450,16750,17100,4001640
20000519,17000,17100,16550,17000,4356290
20000522,16700,16950,16300,16300,3307010
20000523,15600,16450,15600,16050,3634570
20000524,15600,16500,15000,16000,5498750
20000525,16950,17350,16200,16850,17417710
20000526,16200,16400,14800,15100,8270800
20000529,13150,14800,12850,13850,14840410
20000530,14950,15900,14400,15900,11645850
20000531,16900,18250,16550,17600,17598730
20000601,17600,18800,17000,18000,11873320
20000602,19500,19500,18300,18600,10337640
20000605,19400,19750,18900,19350,8929150
20000607,19200,20200,18850,19800,10799640
20000608,20100,22650,20000,20950,22915460
20000609,21000,22400,20950,22400,10290970
20000612,22800,23500,21800,22000,8710820
20000613,21500,21700,20500,20700,5842150
20000614,21600,22500,20850,22350,9381730
20000615,21600,21850,20500,20600,6300370
20000616,20300,21200,19800,20300,5325980
20000619,19500,20600,19400,19850,9526550
20000620,20900,21100,20400,20550,8697020
20000621,21100,21850,20750,20900,10430220
20000622,21900,23200,21550,22000,24356440
20000623,21700,22600,21550,22150,9994300
20000626,22800,23400,22500,23000,9202240
20000627,23300,23600,22750,23300,7300320
20000628,23300,23750,23000,23600,11103230
20000629,23500,23850,21500,22300,12152280
20000630,21700,22500,21500,22000,7471850
20000703,22300,22550,22000,22500,3797990
20000704,22800,23200,22100,22700,7192300
20000705,23000,23750,22850,23700,8465410
20000706,23100,24650,22800,24500,11253830
20000707,24500,25200,24300,24500,8862760
20000710,24900,25100,23850,24150,5127930
20000711,24500,24700,23800,23900,6287210
20000712,23750,24200,22800,23300,8107530
20000713,23500,24000,22800,23550,6688370
20000714,24000,24100,23200,23400,4722070
20000718,22900,23850,22900,23500,3931930
20000719,23050,23300,22000,22200,6045350
20000720,21500,21500,19800,19800,11874210
20000721,20400,21250,20200,20750,12412490
20000724,20000,20000,18750,18950,5120800
20000725,18500,18700,17650,18250,6238190
20000726,18050,18850,17550,18550,7256250
20000727,18000,18250,17850,18000,3513050
20000728,17000,17250,16100,16450,6742930
20000731,16050,17450,15800,17400,5425320
20000801,18000,20000,17800,20000,11852780
20000802,20000,20150,18750,19550,9099200
20000803,19950,20300,19200,19500,5159620
20000804,19500,19600,19000,19100,4154130
20000807,18300,18950,18250,18450,2865920
20000808,18800,19200,18500,18600,3377680
20000809,18950,20050,18900,19950,6476170
20000810,19900,20300,19450,20200,4240010
20000811,19600,19700,19150,19400,4033370
20000814,20700,20800,19650,19750,3818840
20000816,21000,22700,20850,22700,15575040
20000817,22750,23050,21500,21800,9532680
20000818,22500,22850,21850,21900,4872490
20000821,21550,22350,21550,22050,2438310
20000822,21800,22300,21750,22300,2126740
20000823,22400,22500,21800,21950,2695480
20000824,22500,22800,21950,22500,4110580
20000825,22700,22700,22200,22650,1688640
20000828,22650,23150,22500,22800,2029420
20000829,22800,23050,22300,22800,2158330
20000830,22500,22600,22150,22150,8916470
20000831,21550,21750,19650,20300,8470820
20000901,20450,20650,19850,20200,4221080
20000904,20200,20200,18650,18800,4604630
20000905,18450,18950,17950,18400,10754630
20000906,18800,19000,18050,18050,12161290
20000907,17200,17400,16650,16650,11383990
20000908,17200,17250,16700,17050,8028360
20000914,16050,18900,15950,18900,8278430
20000915,17400,17600,16400,16550,8253470
20000918,15100,15400,14100,14200,9917180
20000919,14200,15700,13700,14900,11237000
20000920,16900,17100,16000,17100,12117910
20000921,16650,17300,15700,15900,8603180
20000922,14900,15200,14350,14350,7797530
20000925,14650,15300,14650,15250,4893850
20000926,14650,15450,14550,15250,4196040
20000927,15300,15700,15150,15550,4358700
20000928,16000,16350,15850,16000,6297430
20000929,16200,16300,15650,15950,3873260
20001002,15000,15500,14950,15400,2559890
20001004,15000,16100,14800,15800,6258070
20001005,16050,16300,15700,15700,5601590
20001006,15300,15450,15100,15400,3288600
20001009,15100,15300,14750,14800,3126230
20001010,14500,15100,14000,14400,7705890
20001011,13700,13800,12500,13050,12367940
20001012,12850,13200,12300,12350,9397320
20001013,11500,11600,10600,11250,11679400
20001016,12300,12350,11050,11250,17737790
20001017,10500,10850,9600,9600,18348240
20001018,8900,9650,8180,9100,36551270
20001019,8710,9350,8260,8340,30729250
20001020,9010,9480,8910,9050,39763800
20001023,9050,9100,7710,7710,15232910
20001024,7910,8860,7890,8860,20819900
20001025,8680,9350,8320,8970,22598380
20001026,8460,8790,8410,8540,7673680
20001027,8850,8900,7940,7940,58350800
20001030,7940,8070,7350,7370,9721650
20001031,6660,7090,6270,6990,18980270
20001101,7150,7400,7000,7220,18952660
20001102,7250,8090,7110,7830,27143740
20001103,8180,8550,8010,8100,23977730
20001106,7900,9000,7660,8130,30854010
20001107,8100,8330,7700,7740,12644060
20001108,7490,7740,7340,7350,9171900
20001109,7010,7280,6970,7180,11265940
20001110,7190,7310,6950,6980,8882690
20001113,6970,7180,6600,6650,14584200
20001114,7010,7400,6880,7400,16761740
20001115,8000,8000,7210,7390,14889000
20001116,7500,7790,7350,7700,10982480
20001117,7400,7570,7210,7260,6666490
20001120,7000,7350,7000,7100,5463600
20001121,7000,7090,6650,6950,6089210
20001122,6670,7270,6670,7000,12653710
20001123,7240,7340,6880,6930,11979900
20001124,7210,7300,7000,7250,10889650
20001127,7500,8330,7470,8330,23891290
20001128,7900,8050,7500,7600,20605390
20001129,7100,7180,6960,7040,8782770
20001130,7110,7150,6570,6840,12648420
20001201,6300,6860,6300,6800,9389700
20001204,6620,6900,6510,6510,6185240
20001205,6700,6830,6580,6810,7972970
20001206,7200,7270,6500,6580,14234880
20001207,6500,6630,6370,6580,6727470
20001208,6530,6680,6470,6650,5699850
20001211,6910,7000,6720,6810,9285170
20001212,6810,7130,6760,6810,15788730
20001213,6810,7050,6600,7000,12132600
20001214,6800,6840,6720,6750,8426010
20001215,6620,6750,6560,6570,5965030
20001218,6430,6540,6310,6330,5788140
20001219,6300,6320,5390,5390,16949900
20001220,5010,5100,4590,4590,26241130
20001221,4230,4385,3935,3960,35874530
20001222,4050,4140,3550,3560,32994060
20001226,3625,4080,3530,4025,31361810
20010102,3900,4580,3900,4540,19790590
20010103,4390,4750,4320,4560,29071000
20010104,5240,5240,5070,5240,23582200
20010105,5350,6020,5240,6020,29973110
20010108,6000,6780,5840,6140,27148680
20010109,6000,6100,5650,5920,22613370
20010110,5500,5980,5040,5040,39964850
20010111,4900,5460,4900,5280,45510410
20010112,5690,5760,5320,5320,28153520
20010115,5500,6000,5400,6000,33598670
20010116,6200,6790,5920,6700,46496310
20010117,6700,7150,6010,6250,56547070
20010118,6390,6650,6350,6450,24231890
20010119,7010,7090,6650,6780,20966580
20010122,6750,6970,6700,6870,16961360
20010126,6660,6700,5850,5910,21171710
20010129,5920,6090,5630,5740,17768250
20010130,5900,6190,5750,5850,19908540
20010131,5700,5850,5230,5850,27102410
20010201,5500,5720,5420,5530,11655290
20010202,5600,5690,5350,5400,10432790
20010205,5030,5130,4810,4930,12181560
20010206,4815,4960,4760,4870,13400100
20010207,4910,4955,4800,4805,11499360
20010208,4800,5350,4615,5040,32394740
20010209,4905,5040,4835,4850,13263430
20010212,4800,4940,4725,4830,14807840
20010213,4960,5040,4725,4755,19795090
20010214,4700,4725,4615,4660,19971130
20010215,4900,4950,4650,4655,36647480
20010216,4650,4725,4455,4460,25930920
20010219,4350,4355,4075,4200,32456250
20010220,4200,4460,4150,4290,36610330
20010221,4110,4220,4055,4080,22687460
20010222,4000,4020,3825,3870,21073820
20010223,3815,4065,3815,4000,31412780
20010226,4020,4050,3920,3940,16503150
20010227,3995,4090,3820,3830,24928330
20010228,3750,3845,3675,3750,23094520
20010302,3780,3810,3350,3375,35604510
20010305,3105,3520,3105,3460,43351590
20010306,3590,3670,3440,3520,38304850
20010307,3650,3750,3430,3460,41663210
20010308,3465,3580,3330,3465,29579580
20010309,3415,3435,3325,3335,19473700
20010312,3355,3800,3350,3410,69053680
20010313,3360,3480,2915,3000,63646690
20010314,3300,3320,3070,3150,60815700
20010315,2930,3165,2930,3165,34291740
20010316,3160,3245,3105,3140,34054700
20010316,3160,3245,3105,3140,34054700
20010319,3100,3210,3080,3110,27346420
20010320,3200,3210,3075,3085,30126470
20010321,3000,3025,2975,2990,24287030
20010322,2990,3180,2925,3000,58196410
20010323,3100,3130,3020,3035,44528310
20010326,3140,3490,3095,3490,91333850
20010327,3510,3640,3150,3150,114260770
20010328,3310,3385,2980,3040,65400320
20010329,3130,3340,3060,3260,83808950
20010330,3205,3330,3060,3155,79731170
20010402,3160,3175,3050,3090,30697990
20010403,2970,3010,2930,2930,32996420
20010404,2835,2875,2760,2760,35503280
20010406,3000,3030,2920,2960,59127240
20010409,2900,2910,2790,2800,31502130
20010410,2815,2825,2620,2630,29253200
20010411,2750,2775,2540,2570,53320010
20010412,2695,2700,2565,2620,54399100
20010413,2645,2660,2535,2565,33367260
20010416,2540,2590,2500,2505,27623520
20010417,2455,2510,2420,2430,46717950
20010418,2600,2790,2545,2790,103612830
20010419,3100,3205,3000,3205,58942870
20010420,3305,3635,3280,3285,132998420
20010423,3400,3590,3380,3405,86600720
20010424,3205,3245,3060,3080,66832320
20010425,3025,3450,2960,3230,112291180
20010426,3295,3315,3070,3095,61067480
20010427,3070,3180,3035,3075,48533590
20010430,3200,3465,3170,3385,123473320
20010502,3430,3605,3375,3385,95123170
20010503,3430,3505,3365,3430,73716720
20010504,3385,3515,3335,3465,66510030
20010507,3600,3760,3485,3655,81984650
20010508,3900,4200,3850,4200,77363500
20010509,4300,4480,3930,3930,124824250
20010510,4100,4150,3885,4100,69516870
20010511,4100,4155,4015,4035,47969120
20010514,4640,4640,4440,4640,100332330
20010515,4560,4630,4290,4380,70685760
20010516,4310,4630,4050,4065,92516330
20010517,4315,4340,4070,4130,70142960
20010518,4000,4115,3950,4040,50659980
20010521,4060,4320,4060,4145,93200110
20010522,4250,4320,4075,4120,55423220
20010523,4050,4150,4000,4040,40353160
20010524,3965,4000,3925,3995,40283760
20010525,4025,4530,4020,4420,100640600
20010528,4360,4500,4265,4310,67701160
20010529,4495,4860,4430,4570,134580310
20010530,4620,4690,4410,4520,95905030
20010531,4325,4400,4225,4340,45233050
20010601,4380,4425,4275,4290,33342100
20010604,4310,4410,4290,4330,36517720
20010605,4350,4370,4160,4160,31880460
20010607,4210,4360,4210,4345,54220270
20010608,4605,4780,4485,4640,82637240
20010611,4545,4710,4490,4545,51939940
20010612,4510,4685,4510,4610,54776300
20010613,4660,4675,4225,4325,91800560
20010614,4190,4195,4070,4130,69742630
20010615,4050,4180,3960,4100,67095770
20010618,3980,4080,3650,3715,105093100
20010619,3650,3735,3580,3620,64761670
20010620,3565,3610,3215,3265,88867990
20010621,3265,3355,3235,3305,80031410
20010622,3250,3275,3160,3200,32651740
20010625,3200,3300,3160,3160,43477640
20010626,3155,3180,2855,2985,65239270
20010627,2865,2890,2745,2760,90239860
20010628,2805,2840,2725,2750,36025790
20010629,2850,2870,2770,2795,29840090
20010702,2800,2820,2730,2760,21738130
20010703,2760,2785,2625,2655,26109450
20010704,2620,2645,2560,2620,33173330
20010705,2590,2600,2480,2480,34032080
20010706,2375,2395,2265,2315,35841300
20010709,2100,2180,1990,2055,53277510
20010710,2070,2160,2005,2120,64212700
20010711,2005,2110,2000,2030,40890000
20010712,2115,2130,2065,2105,44941860
20010713,2140,2150,1885,1890,60739910
20010716,1855,1860,1675,1685,68559530
20010718,1700,1855,1665,1690,109726170
20010719,1615,1635,1485,1515,94138020
20010720,1510,1530,1400,1400,75808270
20010723,1365,1425,1190,1195,85796100
20010724,1135,1370,1040,1320,269719540
20010725,1255,1340,1150,1150,187625320
20010726,1180,1240,1160,1210,152530320
20010727,1280,1390,1265,1365,194577770
20010730,1400,1435,1315,1335,134238330
20010731,1365,1395,1320,1375,63751430
20010801,1415,1580,1405,1580,209858930
20010802,1675,1720,1585,1615,178206930
20010803,1635,1660,1605,1625,79135100
20010806,1575,1825,1560,1790,183405740
20010807,1700,1775,1625,1685,151272420
20010808,1700,1705,1590,1615,97539320
20010809,1520,1575,1505,1530,81683330
20010810,1560,1605,1520,1545,77854790
20010813,1545,1565,1455,1505,78447440
20010814,1600,1720,1560,1670,157778980
20010816,1605,1725,1585,1670,145196070
20010817,1710,1735,1620,1630,110508170
20010820,1515,1590,1515,1525,82139080
20010821,1580,1610,1515,1565,78191990
20010822,1530,1655,1520,1630,134092930
20010823,1680,1680,1390,1400,166765630
20010824,1330,1365,1220,1255,169238700
20010827,1205,1230,1070,1070,199280940
20010828,1045,1135,995,1095,243497730
20010829,1025,1050,935,935,216871280
20010830,815,920,795,880,424106350
20010831,815,955,780,830,421826870
20010903,870,885,795,800,210085250
20010904,835,920,815,920,241573660
20010905,910,1030,885,980,483624870
20010906,1060,1125,1040,1125,280610380
20010907,1195,1290,1180,1290,176172000
20010910,1350,1475,1350,1400,348047170
20010911,1325,1440,1190,1190,354205970
20010912,1015,1015,1015,1015,2934990
20010913,935,1165,935,1165,586009900
20010914,1180,1280,995,995,630929040
20010917,1045,1050,850,850,438766880
20010918,950,975,910,975,247718490
20010919,965,1040,875,945,384338680
20010920,965,985,890,925,301665810
20010921,880,920,850,915,228404620
20010924,930,955,905,930,217692600
20010925,995,1000,880,890,270366430
20010926,910,920,860,875,163388700
20010927,855,910,850,910,170783430
20010928,900,920,875,885,126743220
20011004,955,980,925,955,238488010
20011005,960,1095,940,1095,483314760
20011008,1120,1240,1060,1080,429545310
20011009,1150,1170,1060,1110,349714270
20011010,1080,1125,1010,1035,223356930
20011011,1095,1120,1055,1070,272381250
20011012,1105,1135,1010,1050,324922990
20011015,1055,1085,1030,1055,132145360
20011016,1030,1055,1010,1015,118619060
20011017,1030,1045,990,1015,143050420
20011018,985,1010,950,950,132195830
20011019,930,1050,930,1005,404674390
20011022,1010,1030,970,990,152288700
20011023,1010,1020,920,940,160017840
20011024,915,950,900,900,107677250
20011025,910,1005,900,945,348845850
20011026,970,995,920,940,134199850
20011029,980,1020,955,990,221327570
20011030,965,1005,950,970,141708450
20011031,1015,1115,1005,1115,408306530
20011101,1240,1280,1190,1280,243527530
20011102,1310,1465,1170,1240,578579140
20011105,1295,1305,1220,1265,185013820
20011106,1280,1290,1190,1210,198406870
20011107,1170,1230,1170,1190,191887720
20011108,1220,1255,1190,1200,204503830
20011109,1235,1380,1225,1380,502786320
20011112,1540,1585,1475,1585,411194120
20011113,1620,1685,1535,1640,534125910
20011114,1690,1885,1680,1830,506474470
20011115,1790,1865,1660,1730,427898210
20011116,1730,1800,1625,1800,340890510
20011119,1820,2045,1770,1930,583301300
20011120,1950,2015,1645,1715,472831640
20011121,1700,1810,1650,1765,376126770
20011122,1805,1935,1775,1935,450443330
20011123,1950,2055,1905,1910,372266960
20011126,1970,2005,1910,1945,194391600
20011127,2000,2130,1940,2130,259007220
20011128,2130,2185,1900,1940,297601050
20011129,1905,2090,1905,2050,249042360
20011130,2155,2215,2070,2145,412184620
20011203,2180,2465,2150,2465,543878000
20011204,2665,2830,2565,2660,442166180
20011205,2760,2815,2660,2780,353753710
20011206,2890,2950,2625,2740,292183220
20011207,2650,2855,2650,2850,248424630
20011210,2815,2900,2630,2670,246212990
20011211,2600,2705,2560,2650,207083740
20011212,2600,2700,2565,2625,187102130
20011213,2600,2655,2310,2440,225732000
20011214,2335,2420,2280,2360,159301800
20011217,2370,2515,2345,2445,206013920
20011218,2485,2560,2080,2080,261613140
20011219,2170,2195,1860,2025,314681580
20011220,2025,2070,1955,2040,201136460
20011221,1975,2025,1900,1950,96474840
20011224,1980,2085,1950,2020,165742940
20011226,2085,2320,2070,2320,235632480
20011227,2420,2445,2260,2320,230784100
20011228,2420,2450,2340,2420,209406910
20020102,2520,2780,2460,2780,246233296
20020103,2850,3070,2750,2850,314706140
20020104,3020,3050,2905,2940,178207266
20020107,2920,2955,2795,2860,218383389
20020108,2795,2900,2735,2805,215215619
20020109,2835,3225,2835,3225,365153956
20020110,3320,3515,3060,3120,423437658
20020111,3050,3225,2940,3030,247917427
20020114,3000,3200,2970,3165,222787155
20020115,3015,3100,2715,2820,208842307
20020116,2770,2855,2660,2675,173771506
20020117,2620,2640,2440,2600,275388503
20020118,2620,2645,2400,2400,138360559
20020121,2315,2425,2235,2375,169422186
20020122,2470,2700,2460,2585,269182162
20020123,2520,2620,2480,2620,136603532
20020124,2770,2785,2595,2600,149810665
20020125,2600,2660,2450,2480,147371581
20020128,2580,2615,2425,2490,149685519
20020129,2410,2505,2290,2290,122720301
20020130,2150,2590,2075,2520,270803470
20020131,2575,2640,2440,2440,227578662
20020201,2570,2690,2495,2615,266552487
20020204,2600,2700,2450,2450,183555721
20020205,2460,2530,2420,2470,128329141
20020206,2520,2545,2460,2485,103669556
20020207,2415,2490,2285,2340,85649783
20020208,2340,2620,2280,2530,161547410
20020214,2750,2780,2330,2370,287919020
20020215,2015,2295,2015,2015,285585509
20020218,2030,2065,1735,1910,427385508
20020219,1915,1935,1775,1800,225363820
20020220,1800,1885,1730,1765,208554774
20020221,1765,1800,1535,1560,242828498
20020222,1505,1600,1425,1600,305933611
20020225,1550,1605,1440,1450,149291847
20020226,1465,1540,1430,1480,186219361
20020227,1495,1670,1475,1670,219683232
20020228,1700,1760,1585,1615,216458526
20020304,1715,1740,1665,1705,150434557
20020305,1735,1960,1730,1960,248387247
20020306,2010,2230,2010,2100,420436428
20020307,2060,2150,1785,1785,295816138
20020308,1850,1865,1660,1735,234779515
20020311,1670,1725,1610,1610,179223458
20020312,1580,1735,1580,1655,213175457
20020313,1645,1710,1610,1625,126732625
20020314,1625,1750,1610,1695,181569821
20020315,1700,1755,1650,1665,134854458
20020318,1680,1705,1550,1580,175640707
20020319,1590,1615,1525,1545,122290347
20020320,1545,1560,1460,1460,135369474
20020321,1405,1480,1390,1410,131607789
20020322,1450,1520,1430,1520,137375665
20020325,1520,1535,1460,1465,72462187
20020326,1430,1475,1420,1455,55115871
20020327,1470,1550,1450,1470,143148629
20020328,1480,1605,1465,1555,212858314
20020329,1530,1535,1440,1440,98908495
20020401,1490,1490,1400,1415,69769811
20020402,1380,1435,1355,1380,83103788
20020403,1350,1415,1350,1370,71391216
20020404,1400,1420,1325,1370,80463948
20020408,1370,1405,1335,1335,77962838
20020409,1340,1350,1265,1270,83459283
20020410,1255,1335,1250,1270,113990523
20020411,1275,1290,1240,1265,70213647
20020412,1245,1450,1245,1450,271440936
20020415,1520,1535,1380,1405,247267793
20020416,1445,1455,1350,1365,108667187
20020417,1400,1415,1355,1360,82304615
20020418,1320,1380,1310,1315,76812910
20020419,1275,1320,1250,1260,77686731
20020422,1225,1250,1115,1175,145252045
20020423,1145,1155,1000,1005,160970234
20020424,1050,1140,1020,1080,200736661
20020425,1060,1145,1000,1010,115245081
20020426,1030,1100,1020,1055,147136611
20020429,900,930,900,900,70785286
20020430,765,1035,765,955,560235390
20020502,875,895,815,815,246380173
20020503,870,900,780,805,214147234
20020506,765,775,695,705,148740076
20020507,665,700,610,620,126626416
20020508,635,710,620,710,222126813
20020509,760,805,685,695,327948417
20020510,700,720,655,665,100788316
20020513,655,690,640,660,74704949
20020514,680,750,680,705,267892172
20020515,740,775,730,740,177356214
20020516,740,850,720,830,491924515
20020517,850,920,835,860,283518630
20020520,870,905,825,825,156292538
20020521,815,845,760,760,151451496
20020522,765,785,750,770,86850864
20020523,750,770,700,705,91933478
20020524,700,730,680,705,74397669
20020527,710,760,695,720,125506110
20020528,750,760,720,735,74582007
20020529,740,790,725,730,134734816
20020530,730,745,695,700,77399063
20020531,685,740,675,690,109172195
20020603,660,675,595,620,110265515
20020604,580,590,530,530,160050627
20020605,460,495,455,455,365644668
20020607,435,465,390,390,530822387
20020610,385,395,345,355,790180490
20020611,365,380,355,380,570229650
20020612,365,380,355,360,274649750
20020614,365,380,355,360,303972780
20020617,360,365,325,330,336992480
20020618,340,345,315,335,313137250
20020619,325,335,285,290,30997893
20020620,280,305,265,290,530655180
20020621,295,305,275,285,415517360
20020624,275,280,255,260,259082210
20020625,260,270,225,230,310507600
20020626,210,220,200,200,201270660
20020627,205,230,195,230,513160050
20020628,245,260,240,260,230094490
20020702,285,295,280,295,66672680
20020703,335,335,335,335,16229040
20020704,385,385,330,385,1004020020
20020705,395,440,380,440,450057040
20020708,505,505,460,505,434911390
20020709,510,580,510,580,975615560
20020710,660,665,635,665,149323860
20020711,760,760,570,570,500747140
20020712,610,655,570,655,1303780610
20020715,740,750,585,660,1197572960
20020716,660,715,610,640,1492878280
20020718,675,725,610,705,1335622270
20020719,710,755,690,735,1627712800
20020722,685,720,625,625,961735370
20020723,595,635,545,565,1832794260
20020724,530,595,505,510,1446582040
20020725,570,585,520,520,792436520
20020726,470,490,445,445,487660640
20020729,415,510,390,510,1552343690
20020730,550,585,545,585,847671410
20020731,610,655,500,510,1437929110
20020801,550,555,480,545,962007500
20020802,520,620,510,595,1239196570
20020805,600,630,570,570,1246155720
20020806,560,595,550,580,971604060
20020807,620,630,585,590,571620590
20020808,590,600,560,560,497790070
20020809,575,615,555,570,1015650480
20020812,565,600,560,565,457844890
20020813,575,580,525,535,394130500
20020814,520,535,495,505,424667790
20020816,515,525,495,500,397285710
20020819,515,575,515,575,714470560
20020820,645,655,570,590,1170102420
20020821,595,630,590,625,966104110
20020822,645,650,590,600,807730620
20020823,595,615,570,580,415785240
20020826,550,560,530,530,339462100
20020827,535,545,525,540,243804570
20020828,520,535,520,520,186622580
20020829,550,585,535,550,703679660
20020830,560,570,530,535,359995600
20020902,530,540,520,535,209490410
20020903,535,550,520,525,321364740
20020904,510,525,510,515,188005360
20020905,525,530,505,505,177389890
20020906,495,505,475,480,241949380
20020909,485,505,445,485,510960700
20020910,485,495,465,465,237669580
20020911,470,480,450,455,200052520
20020912,485,520,480,520,254792430
20020913,595,595,530,540,894378130
20020916,540,545,470,480,526408840
20020917,505,510,480,495,226074880
20020918,470,485,465,470,224659550
20020919,460,480,460,465,177505260
20020923,460,465,425,440,192104650
20020924,425,455,420,430,263671660
20020925,440,445,405,415,197873630
20020926,475,475,465,475,331747820
20020927,480,490,430,430,806661290
20020930,415,430,405,425,242095763
20021001,415,440,415,430,189937465
20021002,380,420,370,370,451565255
20021004,345,350,315,315,518562207
20021007,300,315,285,300,325392438
20021008,295,310,295,305,226475572
20021009,305,310,285,285,186846635
20021010,270,285,255,280,317354409
20021011,295,310,275,285,317604430
20021014,305,305,290,295,228266581
20021015,300,335,295,335,323637166
20021016,350,380,340,350,696314067
20021017,370,400,350,400,782743696
20021018,435,460,430,460,606146836
20021021,485,525,465,465,1194169404
20021022,500,505,435,460,640788610
20021023,465,525,440,525,1080763893
20021024,560,585,540,545,1220169524
20021025,525,555,510,515,625377547
20021028,555,590,555,590,721658137
20021029,595,600,505,505,1124983824
20021030,480,495,430,460,924558028
20021031,495,500,460,475,603066511
20021101,450,485,450,455,526204866
20021104,465,520,460,520,1292829175
20021105,540,545,480,500,821756859
20021106,525,540,500,530,817663698
20021107,530,535,485,495,409320091
20021108,470,500,465,500,346847281
20021111,490,505,475,480,325706581
20021112,465,500,460,490,540159260
20021113,500,505,460,470,355508263
20021114,460,480,450,455,260746268
20021115,475,480,400,420,643888620
20021118,415,430,400,410,320880644
20021119,410,470,405,470,1176177099
20021120,475,505,450,460,739620956
20021121,490,495,450,460,357189636
20021122,475,480,440,440,311868532
20021125,435,500,435,485,1074239619
20021126,495,520,465,465,994798449
20021127,465,475,440,450,291519687
20021128,465,470,430,440,301856153
20021129,430,445,425,435,196800266
20021202,435,455,430,440,329272451
20021203,460,485,455,460,471022025
20021204,455,460,435,440,231429258
20021205,435,450,430,445,175648259
20021206,440,465,435,440,279008558
20021209,425,430,380,390,533985788
20021210,380,410,375,410,320572791
20021211,390,395,350,350,459554773
20021212,320,355,305,330,764133953
20021213,330,340,310,315,207729702
20021216,305,360,305,360,549178831
20021217,390,405,350,355,803873629
20021218,355,400,345,380,868339261
20021220,360,380,325,325,593453813
20021223,315,340,310,315,365716675
20021224,320,325,290,295,319627743
20021226,290,315,285,285,454382157
20021227,285,310,280,285,454116395
20021230,290,300,270,280,258891766
20030102,305,320,295,320,312319310
20030103,340,350,315,330,492958780
20030106,335,340,320,325,235616953
20030107,335,340,305,305,209475913
20030108,305,315,300,300,163405014
20030109,295,310,290,295,184934820
20030110,300,305,280,290,201953207
20030113,290,330,285,325,463606924
20030114,315,320,300,310,323276647
20030115,310,320,300,305,183548600
20030116,295,305,295,295,133629673
20030117,290,300,290,290,122189607
20030120,285,300,285,295,177271497
20030121,300,300,285,295,111439610
20030122,290,300,285,290,213109614
20030123,290,300,280,285,197548700
20030124,290,290,270,275,125062592
20030127,265,270,255,260,103377713
20030128,255,265,255,255,83646580
20030129,250,260,220,220,248834219
20030130,225,245,220,235,195175224
20030203,230,240,230,235,107187477
20030204,235,270,230,270,310766688
20030205,270,275,245,245,387285883
20030206,245,255,235,240,128447380
20030207,235,240,230,230,112930188
20030210,225,235,220,230,110279280
20030211,230,240,220,225,143758614
20030212,225,230,220,225,71437861
20030213,225,230,220,220,67356788
20030214,220,235,220,225,175413536
20030217,235,250,230,245,230795610
20030218,240,245,230,235,159630648
20030219,240,245,230,230,131740463
20030220,230,260,230,260,537758320
20030221,260,265,235,240,436286948
20030224,240,245,230,235,173681154
20030225,230,235,220,220,154340960
20030226,220,225,200,210,224204872
20030227,205,210,200,205,106572010
20030228,210,215,200,200,116709766
20030303,200,210,200,205,111169432
20030304,205,205,195,195,74101250
20030305,190,200,185,190,156535387
20030306,190,200,185,190,112938963
20030307,185,190,180,180,85955168
20030310,180,185,170,170,93946976
20030311,160,170,160,160,120032346
20030312,160,175,160,170,178325562
20030313,170,175,160,165,89581589
20030314,175,180,165,165,108166784
20030317,160,165,145,145,133193025
20030318,155,160,150,150,78004277
20030319,150,155,145,145,69695620
20030320,145,165,145,165,316356293
20030321,170,175,160,165,149625270
20030324,170,175,150,155,155868381
20030325,145,150,140,145,100802063
20030326,145,150,125,135,253841754
20030326,145,150,125,135,253841754
20030327,135,135,135,135,0
20030328,135,135,135,135,0
20030331,135,135,135,135,0
20030401,135,135,135,135,0
20030402,135,135,135,135,0
20030403,135,135,135,135,0
20030404,135,135,135,135,0
20030407,135,135,135,135,0
20030408,135,135,135,135,0
20030409,135,135,135,135,0
20030410,135,135,135,135,0
20030411,135,135,135,135,0
20030414,2650,3045,2630,3045,12165572
20030415,3500,3500,3500,3500,3424095
20030416,4025,4025,4025,4025,870285
20030417,4480,4625,4230,4420,45033496
20030418,4450,4960,4060,4580,87623876
20030421,4530,4805,4270,4430,30564828
20030422,4400,4420,4130,4140,18069444
20030423,4190,4295,3870,3870,15042874
20030424,3950,4250,3875,3880,23499709
20030425,3730,3800,3300,3300,19217347
20030428,3120,3495,3075,3215,16080714
20030429,3350,3395,3235,3250,10488879
20030430,3250,3400,3145,3230,14493509
20030502,3300,3330,3150,3230,8071618
20030506,3330,3710,3290,3610,42501290
20030507,3675,3745,3450,3490,20283379
20030509,3555,3670,3470,3615,14384732
20030512,3740,4155,3730,4155,27993814
20030513,4380,4555,4100,4100,45146633
20030514,4180,4450,4120,4350,25582127
20030515,4325,4330,3905,3960,17025526
20030516,3865,4045,3800,3800,10963375
20030519,3600,3700,3350,3390,15780058
20030520,3180,3515,3150,3440,15156749
20030521,3405,3520,3405,3420,8514816
20030522,3390,3470,3270,3280,9760865
20030523,3380,3770,3365,3770,24242734
20030526,3900,4275,3755,3800,49527908
20030527,3935,4075,3750,3900,16606421
20030528,4230,4260,3880,3905,18401623
20030529,3850,4015,3800,3800,12965601
20030530,3905,3930,3780,3815,12757471
20030602,3915,4110,3915,3960,18865550
20030603,3940,3960,3830,3835,8314075
20030604,3900,3930,3795,3845,7458248
20030605,3900,4210,3900,4105,41021741
20030609,4110,4160,3995,4055,16723973
20030610,4090,4310,4065,4150,22166844
20030611,4280,4325,4185,4230,19392659
20030612,4320,4860,4275,4860,34773174
20030613,5140,5580,5080,5580,17513406
20030616,5890,6150,5450,5590,32478074
20030617,5900,6420,5650,6090,56158263
20030618,5800,5960,5180,5180,43046920
20030619,5330,5950,5330,5950,55326942
20030620,5900,6750,5730,6320,64117923
20030623,6320,6560,5910,6160,40876521
20030624,5980,6130,5790,6010,25826309
20030625,6070,6410,6040,6060,35551981
20030626,5900,6320,5830,5840,32884397
20030627,6120,6240,5850,5930,21444199
20030630,5900,5960,5690,5790,12944766
20030701,5710,5970,5710,5900,17310743
20030702,6100,6700,6090,6700,48933752
20030703,7090,7290,6740,6810,34947679
20030704,6750,7430,6560,7300,37080702
20030707,7560,8100,7280,8050,41132141
20030708,8420,8550,7830,7830,33352087
20030709,7990,8220,7720,7980,27652702
20030710,7950,8170,7830,7960,16151831
20030711,7800,8130,7770,8060,17730233
20030714,8200,9260,8190,9260,45581534
20030715,9380,9920,8950,9150,51949688
20030716,9680,10000,9450,9740,42482959
20030718,9330,9890,9270,9630,21997360
20030721,9850,9980,8350,8860,31216159
20030722,8760,9270,7960,8780,44982925
20030723,9080,9170,8400,8490,31493303
20030724,8000,8600,7900,8330,35117806
20030725,8200,8400,7710,7710,19227327
20030728,8010,8090,7330,7480,26822234
20030729,7390,7440,6870,7070,37534085
20030730,7120,7450,7120,7440,23982872
20030731,7430,7520,7180,7390,18779732
20030801,7620,8490,7480,8490,51435719
20030804,8300,8770,8230,8430,32163755
20030805,8660,9690,8660,9310,58087545
20030806,9150,9580,8800,9580,36074182
20030807,9720,9890,9350,9350,30238055
20030808,9350,9450,8800,8800,22321758
20030811,8660,9200,8190,9000,39234569
20030812,9300,9520,8750,8900,35352983
20030813,8800,9240,8670,8900,26805688
20030814,8950,9030,8630,8640,19233115
20030818,8560,8920,8270,8270,17142666
20030819,8650,9200,8530,8870,40549036
20030820,9010,9040,8350,8350,24857574
20030821,8350,8610,8160,8390,15948991
20030822,8530,8610,8010,8080,14310107
20030825,8040,8400,7970,8130,15570984
20030826,8010,8240,7860,7870,11910792
20030827,7900,8010,7660,7720,12956159
20030828,7980,8300,7860,8060,20574369
20030829,8150,8230,7850,7970,10370368
20030901,8100,8370,8070,8140,14590182
20030902,8340,9120,8170,9060,51189365
20030903,9010,9060,8410,8420,21391750
20030904,8600,8680,8090,8210,15326523
20030905,8310,8490,8150,8150,14053791
20030908,7960,8040,7760,7770,11261415
20030909,7800,8330,7800,8080,21407087
20030915,8050,8220,7980,8120,8858591
20030916,8130,8200,8010,8100,8413821
20030917,8350,8520,8140,8160,18337278
20030918,8150,8200,7840,7910,11115354
20030919,8050,8090,7710,7740,8126041
20030922,7600,7800,6990,7150,9826971
20030923,7060,7230,6740,7180,12071118
20030924,7180,7400,7020,7100,14829152
20030925,6750,6860,6640,6810,9950264
20030926,6600,7200,6520,6970,21713354
20030929,6930,7020,6710,6840,9860456
20030930,7010,7130,6710,6710,14841139
20031001,6530,6700,6530,6700,7659289
20031002,6900,7110,6800,6840,17901390
20031006,6980,7100,6850,6850,16797369
20031007,6960,7220,6860,7050,16856319
20031008,7190,7230,6790,6800,12038530
20031009,6740,6920,6700,6780,7441427
20031010,6810,6980,6740,6960,10673340
20031013,6850,7050,6810,6860,11381168
20031014,6950,7190,6920,7100,15469108
20031015,7300,7410,7150,7230,15616733
20031016,7160,7270,7110,7150,7225700
20031017,7170,8170,7130,7700,34334150
20031020,7810,8010,7770,7900,13792465
20031021,8090,8120,7640,7710,14227678
20031022,7800,8070,7500,7500,24602332
20031023,7300,7390,7110,7130,9506934
20031024,7010,7210,6980,7000,8024480
20031027,7000,7180,7000,7110,8575892
20031028,7120,7700,7120,7600,22149649
20031029,8000,8070,7310,7340,17665927
20031030,7480,7530,7300,7440,7563190
20031031,7480,7650,7450,7530,9822863
20031103,7720,7980,7710,7820,13070311
20031104,8050,8070,6920,7250,18931814
20031105,7430,7570,7350,7530,8907817
20031106,7520,7580,7150,7210,9461894
20031107,7180,7350,7080,7250,6581125
20031110,7150,7270,7030,7060,5915971
20031111,6910,6980,6840,6900,5993535
20031112,6910,7100,6910,7020,4810981
20031113,7200,7330,7000,7140,8717304
20031114,7060,7100,6950,6990,5563141
20031117,6920,7100,6880,6990,4819774
20031118,6950,7130,6950,7080,6204900
20031119,6950,6980,6720,6730,6183325
20031120,6740,6840,6600,6660,4269454
20031121,6560,6850,6520,6580,6393336
20031124,6460,6580,6070,6110,5456478
20031125,6250,6340,6110,6140,4021719
20031126,6060,6830,6060,6700,16557584
20031127,6800,6860,6410,6480,6390263
20031128,6500,6740,6500,6630,7882395
20031201,6700,7000,6670,6880,10124883
20031202,7040,7040,6670,6800,6795140
20031203,6730,6990,6730,6750,8358300
20031204,6750,6800,6660,6660,3953031
20031205,6660,6680,6450,6450,4193750
20031208,6300,6430,6280,6290,4227528
20031209,6400,6450,6310,6330,2886885
20031210,6190,6570,6190,6350,6912456
20031211,6300,6510,6280,6280,6621503
20031212,6420,6440,6280,6300,3794157
20031215,6410,6650,6360,6620,8512696
20031216,6430,6470,6310,6310,4307955
20031217,6330,6380,6210,6210,3379780
20031218,6150,6310,6140,6170,5000030
20031219,6250,6380,6150,6160,5354127
20031222,6060,6200,5810,5850,3984748
20031223,5890,5970,5560,5570,4567122
20031224,5620,5700,5200,5200,5230945
20031226,5030,5270,5020,5040,5497716
20031229,5040,5270,5040,5250,4728093
20031230,5400,5700,5370,5600,11516285
20040102,5740,5750,5570,5600,4148379
20040105,5610,6360,5560,6250,18766562
20040106,6380,6470,6070,6130,10501167
20040107,6280,6850,6230,6620,20562472
20040108,6800,6970,6500,6510,13864093
20040109,7000,7470,6900,7160,19633814
20040112,7180,7410,6990,7260,13738547
20040113,7310,7350,6960,7050,8931965
20040114,7050,7600,6940,7480,26804841
20040115,7400,7490,7180,7230,9907602
20040116,7380,7650,7150,7430,19268423
20040119,7500,7670,7400,7430,8573096
20040120,7450,7610,7330,7400,8078362
20040126,7380,7730,7210,7420,14078675
20040127,7590,7930,7450,7920,17535205
20040128,7950,9050,7850,8720,36757325
20040129,8830,9320,8760,8960,26191899
20040130,9100,9220,8590,8950,14512975
20040202,8820,9060,8680,8830,10210962
20040203,8700,8830,8200,8300,16279307
20040204,8220,8590,8220,8580,14265030
20040205,8400,8570,8230,8230,8286231
20040206,8210,8550,7960,8430,15340318
20040209,8550,8740,8440,8440,10149018
20040210,8390,8450,8150,8400,8153311
20040211,8490,8750,8350,8420,11799389
20040212,8590,8610,8280,8320,6863995
20040213,8260,8530,8250,8420,8357507
20040216,8360,8600,8240,8460,10451768
20040217,8470,8850,8460,8660,12743842
20040218,8860,8890,8660,8730,10280361
20040219,8770,9300,8730,9300,18328739
20040220,9200,9420,9050,9110,11370596
20040223,9200,10150,9140,9830,28225360
20040224,9660,9690,9070,9070,13834640
20040225,9070,9330,8870,8890,10822132
20040226,9070,9190,8840,8870,7644613
20040227,8750,9020,8640,8970,8998577
20040302,9170,9560,9150,9250,12307578
20040303,9250,9950,9250,9770,17763043
20040304,9790,9900,9610,9790,9568215
20040305,9980,10400,9790,9900,14886962
20040308,9930,10150,9610,9650,6747924
20040309,9500,9580,9220,9430,8091505
20040310,9300,9570,9260,9310,7744027
20040311,9150,10700,9150,10650,38075512
20040312,10450,10750,9600,10200,24928339
20040315,10500,10700,10050,10450,16380508
20040316,10250,11000,10150,11000,18070152
20040317,11200,11400,10900,11100,15562411
20040318,11450,12000,11150,11700,20339567
20040319,11700,12050,11600,11650,14579904
20040322,11700,12300,11650,12000,13241976
20040323,11800,12200,11400,12200,14471147
20040324,12050,12150,11550,11550,9936711
20040325,11550,11650,10600,10600,13976642
20040326,11000,11250,10600,10850,12517231
20040329,11000,11700,11000,11550,10473266
20040330,11850,11900,11250,11400,8155237
20040331,11650,12350,11550,12250,18128484
20040401,12450,12650,12200,12450,11450543
20040402,12800,12850,12350,12550,9774982
20040406,13100,14300,12950,13750,25346229
20040407,13550,13950,13350,13750,14072979
20040408,13900,13950,13200,13500,10939430
20040409,13250,13600,12950,13600,8737683
20040412,13500,14000,13500,13600,9052376
20040413,13850,14100,13600,13900,9183958
20040414,14000,14150,13200,13250,12729932
20040416,12850,12950,12300,12450,11334599
20040419,12250,12700,12050,12650,8587686
20040420,12800,12900,12500,12800,7714438
20040421,12550,13350,12500,13200,11743257
20040422,13250,13300,12100,12200,14494571
20040423,12550,12650,11750,12150,12726464
20040426,12050,12200,11100,11250,13807027
20040427,11100,11650,11100,11450,9808058
20040428,11400,11750,11250,11250,11517072
20040429,10900,11200,10450,10650,11756139
20040430,10900,11950,10850,11900,15637146
20040503,11850,12200,11600,12200,9363015
20040504,12500,13850,12450,13200,27081604
20040506,13050,13550,12200,12250,15855499
20040507,12450,13150,12000,13100,19691162
20040510,13100,13550,11800,12400,23798042
20040511,12500,13100,12100,13000,19327027
20040512,13500,13650,12800,12900,18956196
20040513,12700,12950,12250,12450,13558695
20040514,12600,12700,11350,11350,17249064
20040517,11150,11400,9650,9650,23996733
20040518,9430,10350,9100,10250,25631287
20040519,10250,10650,9960,10300,24100428
20040520,9900,10200,9230,9320,20446931
20040521,9650,9900,9490,9600,15292873
20040524,10000,10900,9930,10900,21059055
20040525,10650,10750,10000,10300,16242726
20040527,10800,10900,10250,10250,10873055
20040528,10600,11150,10500,10850,18458352
20040531,11150,11250,10750,11250,13580869
20040601,11300,11650,11050,11300,16637581
20040602,11200,11800,11150,11500,13758199
20040603,11700,11750,10400,10500,15982403
20040604,10700,10800,10400,10600,9175478
20040607,10900,11750,10900,11600,16338377
20040608,11800,11950,11300,11450,12665550
20040609,11750,12150,11300,11850,15494782
20040610,11900,12300,11650,12000,16000045
20040611,11950,12000,11200,11400,10327592
20040614,11100,11550,10350,10350,9841833
20040615,10450,11000,10300,11000,10831554
20040616,10900,11150,10450,10550,10794300
20040617,10550,11050,10550,10950,9753012
20040618,10950,11300,10550,10800,9828215
20040621,11000,11150,10800,10950,6525615
20040622,10900,11000,10650,10950,6057761
20040623,11100,11400,10900,10900,8923380
20040624,11200,11350,10850,11300,11868529
20040625,11400,11800,11150,11700,10184026
20040628,11850,12100,11700,11850,11572948
20040629,12000,12500,11900,12400,11365026
20040630,12700,13100,12550,12650,14363759
20040701,12800,12950,12350,12600,10348599
20040702,12350,12450,12000,12100,8576140
20040705,12050,12450,12000,12450,6483559
20040706,12350,12600,12250,12350,7041992
20040707,12000,12150,11750,12100,7131670
20040708,11900,12000,11400,11500,8413959
20040709,11500,11850,11450,11650,5626950
20040712,11850,11900,11100,11100,8143812
20040713,11050,11250,10700,11250,8099061
20040714,11000,11300,10850,10900,6867099
20040715,10850,11100,10350,10650,9574648
20040716,10450,10750,10150,10550,11337924
20040719,10300,11100,10250,11050,9623072
20040720,10850,11050,10700,10750,6865661
20040721,11100,11200,10900,10900,6420167
20040722,10600,10900,10550,10800,4164705
20040723,10900,11200,10750,11000,6652770
20040726,10900,11050,10600,10650,6280954
20040727,10700,10800,10400,10600,4908965
20040728,10750,10800,10250,10300,6651283
20040729,10050,10200,9690,9700,6326358
20040730,9850,9950,8820,9000,10716267
20040802,8910,9280,8830,8830,6919094
20040803,8950,9030,8270,8530,11924059
20040804,8430,8870,8360,8800,10164383
20040805,8850,9450,8750,9250,10753774
20040806,9000,9280,8970,9050,5654826
20040809,8900,9390,8840,9350,7556283
20040810,9290,9620,9290,9300,7269526
20040811,9470,9480,8940,9050,8122178
20040812,9050,9140,8970,9000,4985786
20040813,8960,9100,8820,8820,5544555
20040816,8820,9340,8820,9140,8676103
20040817,9300,9340,8960,9010,5723793
20040818,9010,9200,8990,9050,5154968
20040819,9210,9340,9140,9260,8005152
20040820,9290,9380,9220,9330,3856371
20040823,9500,9790,9370,9790,7596730
20040824,9910,10300,9750,10100,10274697
20040825,10150,10200,10000,10100,4881853
20040826,10250,10500,10100,10100,8391808
20040827,10200,10350,10100,10300,3976631
20040830,10450,10750,10400,10600,6308360
20040831,10650,10750,10350,10450,4371614
20040901,10450,10550,10150,10350,5632409
20040902,10400,10700,10400,10400,4787466
20040903,10450,10500,9860,9960,6102135
20040906,9890,9960,9760,9920,4099249
20040907,9980,10050,9820,9820,3798536
20040908,9710,10250,9710,9970,6206729
20040909,10000,10050,9800,9960,3826260
20040910,10250,10350,10150,10200,6740095
20040913,10500,10900,10450,10800,10823082
20040914,10950,11050,10550,10850,7038694
20040915,10900,11600,10600,11400,10503181
20040916,11250,11550,10950,11150,7431845
20040917,11350,11400,10900,10950,7183509
20040920,10400,10950,10250,10700,13039004
20040921,10900,11150,10850,11000,7871367
20040922,11050,11150,10500,10500,6379705
20040923,10300,10600,10300,10400,3398997
20040924,10450,10600,10150,10400,3980539
20040930,10350,10750,10350,10500,4136379
20041001,10600,11450,10600,11100,8058572
20041004,11550,11750,11450,11600,7555624
20041005,11650,12150,11550,11850,14382022
20041006,11900,13350,11650,12750,22420875
20041007,12950,13700,12850,13650,19655066
20041008,13700,15150,13400,14300,33972605
20041011,14550,14750,14050,14400,14597066
20041012,14350,14350,13350,13350,12314205
20041013,13650,13850,13150,13400,12659167
20041014,13100,13750,12900,13500,11664143
20041015,13200,14200,13200,14200,11895625
20041018,14450,14850,13750,13850,10634674
20041019,14250,14350,13150,13450,13617198
20041020,13500,13700,12850,12950,9396497
20041021,13050,13250,12250,12900,12348243
20041022,13000,13200,12200,12450,13947757
20041025,12300,12800,12250,12600,9570967
20041026,12900,13250,12050,12150,16186044
20041027,12400,12450,11550,11900,10945810
20041028,12400,12950,12300,12950,13177842
20041029,12750,12850,12500,12700,7629898
20041101,12800,13000,12000,12150,10647892
20041102,12150,12250,11800,12200,9179152
20041103,12200,12750,12150,12750,12830501
20041104,12500,12550,12200,12200,6917630
20041105,12400,12500,12000,12050,7483559
20041108,12100,12200,11600,11650,8454828
20041109,11500,11700,11200,11450,7766787
20041110,11500,12100,11500,12000,14203616
20041111,11800,12100,11750,11750,8806774
20041112,12100,12150,11800,11900,6957282
20041115,12100,12350,11950,12200,7807995
20041116,12400,12500,12200,12250,5927956
20041117,12400,12700,12350,12500,6961530
20041118,12700,12800,11900,11900,8709118
20041119,12100,12150,11800,12150,4945323
20041122,11850,11950,11550,11700,5791813
20041123,11750,11850,11550,11600,5201354
20041124,11550,11600,11250,11400,5755109
20041125,11400,11550,10950,11050,9489792
20041126,10900,11100,10550,10550,12298312
20041129,10550,10600,10050,10150,9801873
20041130,10100,10450,10050,10350,11883963
20041201,10250,10750,10100,10700,9858766
20041202,10950,10950,10300,10350,8306103
20041203,10600,10800,10450,10650,7566680
20041206,10500,10650,10300,10400,4944241
20041207,10350,10700,10350,10500,4236413
20041208,10350,10800,10350,10450,6856367
20041209,10500,10750,10450,10550,6169988
20041210,10700,10750,10300,10350,4047545
20041213,10400,10500,10300,10400,3848125
20041214,10500,11050,10450,11000,10651761
20041215,11200,11600,11100,11600,9537127
20041216,11750,11950,11550,11550,8526250
20041217,11650,11700,11300,11600,5115524
20041220,11600,11700,11350,11500,4980384
20041221,11450,11750,11350,11550,5263930
20041222,11750,11850,11400,11400,5529365
20041223,11500,11550,10950,11000,4455417
20041224,11000,11150,10900,11000,5268707
20041227,11000,11100,10850,10900,3830431
20041228,10800,10850,10600,10600,5121029
20041229,10750,11250,10700,11200,5300836
20041230,11200,11650,11200,11650,5351629
20050103,11800,11800,11550,11600,3120279
20050104,11550,11800,11350,11750,5562528
20050105,11600,11850,11500,11850,4775735
20050106,11700,12300,11600,11900,9309124
20050107,12000,12100,11500,11700,4783719
20050110,11800,12500,11600,12500,8737587
20050111,12500,12800,11950,12100,14434038
20050112,12300,12350,11700,11800,7182158
20050113,11800,12050,11700,12050,6268104
20050114,11750,12450,11750,12250,14656018
20050117,12650,13200,12550,13000,17250441
20050118,13100,13200,12850,12950,8010582
20050119,13050,13250,12950,13150,7000266
20050120,12950,13150,12900,12900,4697548
20050121,12800,12950,12600,12700,5983961
20050124,12600,12900,12600,12700,4443459
20050125,12550,12650,12300,12350,4852477
20050126,12450,12850,12350,12850,6499786
20050127,13000,13150,12450,12650,5654243
20050128,12650,12700,12450,12600,3172729
20050131,12650,13000,12600,13000,6479382
20050201,13050,13200,12700,12800,4875468
20050202,12950,13350,12800,13000,6939785
20050203,12900,13200,12850,12900,4090593
20050204,12850,12950,12650,12700,3954698
20050207,13000,13350,12950,13300,7825531
20050211,13200,13450,13100,13400,4810612
20050214,13850,15350,13800,15000,24691789
20050215,15200,15300,14800,15050,11197370
20050216,15300,16350,15250,15500,16899507
20050217,15500,16050,15200,15750,9550228
20050218,15500,15850,15350,15650,7473877
20050221,15800,16350,15350,16200,15827961
20050222,16050,16200,14950,15200,13314101
20050223,14700,14950,14150,14300,12391623
20050224,14500,15150,14500,14850,10619376
20050225,15200,15600,14900,15050,11702283
20050228,15400,15500,14900,15050,8472469
20050302,15150,15300,14600,15100,12711077
20050303,14700,14950,14150,14400,16321988
20050304,14150,14300,13850,13900,10935514
20050307,14000,14300,13800,13900,8331839
20050308,13950,14100,13500,13550,7855744
20050309,13350,13550,13250,13400,6491479
20050310,13350,13850,13350,13650,8810717
20050311,13850,14150,13850,14150,6256097
20050314,14000,14050,13800,13850,3230919
20050315,13950,14050,13250,13300,5638852
20050316,13100,13600,13050,13400,5830633
20050317,13100,13300,12900,13000,4893958
20050318,12850,13200,12750,12850,4176678
20050321,12850,13250,12750,13150,4546555
20050322,13150,13500,13150,13400,4361034
20050323,13300,13450,12950,13000,4250820
20050324,13200,13250,12600,12700,5353797
20050325,12750,12900,12700,12900,3320158
20050328,12900,13200,12900,13000,3352872
20050329,13000,13050,12650,12700,3591025
20050330,12600,12950,12500,12950,3255052
20050331,13350,13350,13000,13050,3588095
20050401,13000,13700,12950,13650,6645326
20050404,13750,14050,13650,13900,6082435
20050404,13750,14050,13650,13900,6082435
20050406,14100,14200,13800,14100,4690893
20050407,14050,14150,13800,13850,3695507
20050408,14000,14100,13650,13700,3656938
20050411,13500,13750,13500,13600,2189927
20050412,13550,14050,13550,13850,4011393
20050413,13950,14050,13350,13500,3899687
20050414,13400,13650,13250,13450,3768531
20050415,13350,13450,12950,13000,4188338
20050418,12650,13000,12400,12400,4244411
20050419,12650,12700,12500,12600,3123988
20050420,12700,12900,12550,12550,3925374
20050421,12300,13450,12100,13150,12593947
20050422,13400,13450,12950,13000,6334584
20050425,12900,13100,12750,12800,3190542
20050426,12800,13000,12450,12450,4159874
20050427,12200,12450,12150,12300,4965302
20050428,12350,12600,12150,12150,4353393
20050429,12000,12250,11950,12100,3089715
20050502,12250,12300,12050,12150,2733984
20050503,12150,12550,12150,12200,4164470
20050504,12400,12750,12350,12500,8052235
20050506,12700,13400,12650,13200,7916641
20050509,13300,13700,13250,13700,7145025
20050510,13700,13950,13400,13500,4755393
20050511,13350,13500,13200,13300,2585868
20050512,13450,14050,13450,13900,6859220
20050513,13900,14500,13750,14500,7941900
20050516,14700,14800,14350,14400,5270731
20050517,14650,14700,14000,14050,4800991
20050518,14250,14550,14150,14150,4197496
20050519,14400,14550,14300,14350,4610146
20050520,14350,14800,14300,14550,5725554
20050523,14600,14800,14500,14600,2602778
20050524,14800,15100,14800,14950,5135215
20050525,15100,15300,14750,14850,5750205
20050526,14950,15050,14550,14700,3363209
20050527,15100,15400,14900,15400,7887108
20050530,15450,15800,15250,15750,4764602
20050531,15600,15950,15500,15900,4529486
20050601,15750,16050,15650,15650,4286551
20050602,15900,16050,15650,15900,4755367
20050603,15950,16100,15850,16000,4275637
20050607,15850,15900,15350,15350,6712541
20050608,15100,15750,15100,15750,5870450
20050609,15550,15950,15550,15950,4587860
20050610,16100,16650,16100,16100,6551650
20050613,16050,16200,15600,15650,3836949
20050614,15500,16000,15500,15700,4954836
20050615,15700,16200,15700,16100,5109789
20050616,16100,16450,16050,16350,3643647
20050617,16500,17650,16450,17400,11627957
20050620,17700,17750,17100,17400,4909073
20050621,17400,17550,17050,17150,3392457
20050622,17150,17450,16950,17150,4865601
20050623,17200,17600,17200,17400,4056447
20050624,17100,17300,16800,17200,4143539
20050627,16850,16950,16550,16550,4018301
20050628,16100,16600,15950,16400,6179799
20050629,16600,16900,16600,16750,4114960
20050630,16600,17050,16600,17000,2749534
20050701,16900,17100,16700,17000,2529705
20050704,17100,18050,17100,17700,6595574
20050705,17800,18100,17650,17700,3047359
20050706,18150,18300,17800,18100,4458452
20050707,17950,18250,17900,18150,3002300
20050708,18200,19700,18100,18850,10263328
20050711,19700,21300,19500,20850,15923941
20050712,21550,22050,19900,19950,17115242
20050713,19950,20400,19550,20350,9169434
20050714,21100,22250,21100,22050,19239200
20050715,22050,22250,21450,21700,8664371
20050718,21650,21900,21450,21550,4848270
20050719,21250,21950,21100,21950,8065981
20050720,21800,21900,20400,20800,8651256
20050721,20950,21400,19950,20250,9168047
20050722,19750,20850,19400,20550,8911940
20050725,20550,22700,20550,22700,15230821
20050726,22700,23550,22400,22650,11740262
20050727,23200,23400,22550,22950,9199806
20050728,23600,24550,23200,23500,15268454
20050729,24000,24250,23700,23900,6401238
20050801,23900,24100,23400,23550,4460030
20050802,23350,24850,23350,24650,9339473
20050803,25050,25550,24000,24000,11123102
20050804,23600,24150,23000,23000,7842857
20050805,22600,22900,21900,22100,10028607
20050808,21600,22800,21550,22500,9883240
20050809,22200,22600,21900,22400,7710784
20050810,22750,23300,22600,22700,9141683
20050811,22550,23500,22350,23200,7580765
20050812,23400,23650,22050,22050,10748679
20050816,22100,22900,22100,22350,8724970
20050817,22100,22400,21600,22100,5713540
20050818,22450,22700,21500,21500,6708420
20050819,21450,21700,20400,20800,10174900
20050822,20800,21550,20800,21550,8238522
20050823,21550,21750,20600,20600,8316514
20050824,20500,20900,20150,20350,7331868
20050825,20150,20550,20050,20200,5779176
20050826,20100,21250,20100,20950,9747581
20050829,20650,20850,20150,20150,4857174
20050830,20700,21050,20150,20550,6985506
20050831,20450,21500,20400,21400,8041964
20050901,21850,22100,21450,21900,5802862
20050902,21850,23200,21800,22900,9960208
20050905,23350,23500,22900,23000,4752489
20050906,23200,23500,22000,22000,7304799
20050907,22450,22650,21150,21700,13926103
20050908,21800,21900,21250,21450,6864335
20050909,21400,21900,21350,21500,6679418
20050912,21600,23000,21600,22800,12663145
20050913,22800,23150,22200,22750,7541348
20050914,22700,24400,22700,24350,18197587
20050915,24550,25450,23800,24100,17275723
20050916,24150,24450,23600,24000,6291454
20050920,24600,24850,23650,23650,9493869
20050921,23250,24200,23150,23500,9512287
20050922,23500,23800,23350,23550,6643303
20050923,23650,24150,22800,22800,9226563
20050926,23100,23800,23100,23800,6178728
20050927,24150,24650,23750,24000,7674634
20050928,23800,24100,23200,23600,7136340
20050929,23600,23850,23150,23800,5127976
20050930,24000,24050,23000,23000,7730920
20051004,23100,23350,22350,22500,8475208
20051005,22700,23100,22550,23000,7060851
20051006,22900,23350,22700,22750,7670390
20051007,22600,22950,22400,22400,4973105
20051010,22600,22900,22400,22650,5062397
20051011,22450,23750,22450,23750,7190139
20051012,23850,24150,23050,23200,8445817
20051013,23100,24100,22600,23800,14352743
20051014,23900,24000,22950,23350,8738211
20051017,23350,23600,22300,22300,5672245
20051018,22400,22700,21750,22050,5833208
20051019,21750,22250,21450,21500,5454270
20051020,21800,22300,21650,22250,6525718
20051021,21850,22750,21850,22700,4986769
20051024,22900,23300,22700,23300,4826412
20051025,23500,23600,22550,22600,6523805
20051026,22500,22500,20850,20950,20171588
20051027,19850,20350,19600,19700,67108666
20051028,19350,19650,19000,19000,11611441
20051031,19300,19400,19050,19050,10932690
20051101,19200,19800,19200,19550,15149725
20051102,19600,19750,19300,19650,9642744
20051103,20200,20400,19950,20000,11475802
20051104,20500,21300,20400,21150,18118348
20051107,21450,22000,21300,22000,15054011
20051108,22100,22150,21500,21700,6461116
20051109,21550,22150,21550,21800,6406155
20051110,21850,22150,21800,22050,6719368
20051111,22500,22800,22250,22750,10273758
20051114,22900,24100,22750,23850,16150220
20051115,23650,24000,23200,23950,8906111
20051116,23900,24800,23900,24250,11228000
20051117,24300,24550,23850,24250,6512567
20051118,24550,24600,23000,23250,12485615
20051121,23650,23850,23200,23400,7496586
20051122,22800,23400,21150,21450,27815334
20051123,21850,22350,21700,22150,16006345
20051124,22200,22350,21250,21400,13015120
20051125,21350,21750,21050,21100,10973571
20051128,21100,22100,21000,21950,14492305
20051129,21800,21950,21350,21750,7891004
20051130,21750,22100,21700,21900,9063805
20051201,21900,22650,21900,22600,10351177
20051202,23550,23800,23250,23600,13751933
20051205,23900,24400,23850,24200,9915868
20051206,23950,25000,23450,24750,11957523
20051207,24750,27400,24250,26600,33017389
20051208,26400,27050,25800,26600,15973488
20051209,26500,27050,25700,25700,12589275
20051212,25650,26250,25650,25700,10240490
20051213,26100,26650,25950,26050,10798436
20051214,26300,27750,26250,27450,21078644
20051215,28250,29800,27800,29450,23126083
20051216,29000,30200,28450,28900,15461504
20051219,29300,30850,28800,30700,16470978
20051220,30300,31050,30100,30300,12219195
20051221,30400,31300,30350,31000,13220569
20051222,31500,34150,31400,32900,27211979
20051223,33950,34400,33050,33450,14205763
20051226,33900,34050,32950,33850,13141028
20051227,34000,34100,32950,33000,10205945
20051228,32600,33600,32500,33200,8378076
20051229,33350,35300,33350,35300,12846374
20060102,36100,37650,35850,37600,13366196
20060103,38100,38400,36850,38100,13834043
20060104,38250,39050,35300,35300,23140068
20060105,35900,36000,33600,34600,21566179
20060106,34950,35850,34850,35050,12707206
20060109,35600,36750,35450,36750,13652495
20060110,37600,38600,37450,38000,16155952
20060111,37950,38150,36600,37350,9532302
20060112,37950,38450,37400,37700,9289258
20060113,36900,38100,36400,38100,10008442
20060116,38700,38750,37450,37750,8045638
20060117,37650,38100,35650,36200,10257599
20060118,35200,35700,32850,33000,19665484
20060119,33300,34650,33250,34400,18428496
20060120,34400,35200,32100,32300,16771296
20060123,31300,32600,29600,31150,15530465
20060124,31850,33500,30700,33500,15974226
20060125,35300,35850,34000,34000,15537952
20060126,34900,36750,34300,36750,18925359
20060127,37350,37750,36250,37500,14503649
20060131,37700,38700,36750,37300,18154320
20060201,36850,37250,34900,35500,14930820
20060202,36350,36650,34950,36250,14279598
20060203,35150,36050,34950,35000,11244571
20060206,34300,35650,33700,35450,12325246
20060207,35500,36300,35250,35250,12338416
20060208,35050,35900,34650,34700,9523601
20060209,35400,35500,34550,34900,7423868
20060210,34850,35150,33750,34400,8404537
20060213,34100,34400,32800,33000,10805711
20060214,32450,33100,32000,33000,9133012
20060215,33000,33100,28950,28950,30750375
20060216,29500,30750,29300,30350,15694423
20060217,30700,31500,30600,31200,11828324
20060220,30600,31400,30600,31000,7060460
20060221,30800,30950,30100,30300,7633217
20060222,30350,31150,30350,30950,9849932
20060223,31150,32500,31100,32200,10433443
20060224,32150,32900,31650,32900,8507219
20060227,32750,33100,32200,32700,4892289
20060228,33000,33600,32950,33250,6471233
20060302,33750,33850,31850,32050,7713450
20060303,31700,31900,29850,30500,12898998
20060306,30350,31150,29950,31000,8609534
20060307,30100,30250,28850,29150,13968020
20060308,28500,29450,28350,29450,8627940
20060309,29400,29750,29000,29100,8551943
20060310,28800,30050,28800,29400,10007237
20060313,29700,29850,28750,29050,8109698
20060314,28950,29150,27950,28350,8784830
20060315,28700,28850,28050,28350,7609587
20060316,28300,28600,26850,27700,12307477
20060317,27550,28850,27550,28600,7943736
20060320,28650,29300,28400,28700,5194601
20060321,28800,29500,28300,28400,6547257
20060322,27600,27950,27000,27350,8765386
20060323,27700,27800,26450,27200,7147856
20060324,26350,27150,26200,26550,7564695
20060327,26600,27550,26600,27450,7095042
20060328,27050,27850,26850,27650,5474390
20060329,27300,27800,26950,27650,4554153
20060330,28200,28800,28100,28300,6601655
20060331,28300,29600,28150,28900,8036603
20060403,29300,29600,29150,29600,4496960
20060404,30100,31100,29900,30850,11517886
20060405,31100,31250,30000,30600,7730877
20060406,31450,31650,30800,30800,7380624
20060407,30900,31150,30350,30900,5856184
20060410,30550,30950,30050,30350,5323793
20060411,29950,30200,29300,29700,5852860
20060412,29500,30500,29450,30400,5377226
20060413,30300,31150,30300,31100,5768549
20060414,31450,32500,30950,32500,9628229
20060417,32750,33150,32300,33000,6812613
20060418,32650,33300,32500,32950,6400912
20060419,33800,34550,33450,33550,11248553
20060420,33900,34200,33550,33550,6055923
20060421,34300,34500,34000,34250,7224497
20060424,34300,34350,33100,33900,5915064
20060425,32800,33500,32800,33250,6627562
20060426,33300,33400,32600,33250,5080201
20060427,33100,34050,32950,33900,7117880
20060428,33600,33750,32650,32950,6174477
20060502,32600,32900,30150,31100,13177549
20060503,31400,31700,31000,31000,4496568
20060504,30800,31200,30100,31200,5370080
20060508,32000,32000,31400,31500,4747563
20060509,32000,33500,31800,32850,9169933
20060510,31750,32300,31250,32000,6035374
20060511,31800,32850,31800,32250,4563593
20060512,31650,33000,31300,32850,5895158
20060515,32400,33500,32050,33500,5394732
20060516,33500,33550,32200,32800,5206313
20060517,33300,34700,33150,34300,11315562
20060518,33000,34850,32800,34600,9386109
20060519,34300,34500,33350,34100,5226466
20060522,34600,34650,32600,32650,5921693
20060523,32000,33500,32000,32900,6855214
20060524,32600,33250,31950,33150,5112066
20060525,33400,33500,31700,31900,5038621
20060526,32400,33050,32400,32400,4966475
20060529,32650,33100,32000,32200,3461484
20060530,32400,32900,31400,32000,3825151
20060601,31800,32300,31050,31250,3390518
20060602,31950,32300,31300,31750,4473018
20060605,32150,32200,31200,31500,2457601
20060607,30600,30950,30300,30600,4594225
20060608,30100,30700,29900,30100,4330415
20060609,30600,30650,29200,30050,4039837
20060612,29700,30050,29350,29950,2484328
20060613,29300,29400,28750,28900,4780389
20060614,28750,29200,28450,29050,5382382
20060615,29400,29550,28750,28850,3790955
20060616,30150,30350,29700,29700,5537337
20060619,29450,29450,28750,29100,4836852
20060620,28500,28700,27900,28250,5644553
20060621,28350,28450,26800,27350,7006583
20060622,27100,27450,26150,26200,19015537
20060623,26900,27400,26750,27100,10475595
20060626,28250,29600,28150,29600,44078345
20060627,29600,30200,29000,29500,10346157
20060628,28900,30050,28750,29750,5544439
20060629,30500,30500,29750,29950,5275816
20060630,31100,31350,30400,30750,8561922
20060703,31300,31550,30750,31000,5694107
20060704,31300,31450,30300,30600,5128314
20060705,29900,31050,29900,30450,4391382
20060706,30400,30700,29950,30500,4934692
20060707,30800,30850,30250,30350,3541582
20060710,30200,31150,30150,30950,3920218
20060711,30600,32000,30300,31750,7134221
20060712,31750,32450,31450,32100,5122998
20060713,31750,32300,31600,31900,4188448
20060714,31250,31500,30550,30900,5398288
20060718,30500,31050,30350,30600,4944210
20060719,30900,31000,30400,30500,3424861
20060720,31200,31550,30850,31300,7326404
20060721,31000,32100,30950,32100,4640404
20060724,31700,31800,31300,31650,3582142
20060725,32450,32750,31850,32000,5702684
20060726,32200,32400,31750,31800,2398267
20060727,31800,32150,31500,31800,3811182
20060728,31850,32050,31650,31950,2400341
20060731,32400,32950,32200,32500,4885154
20060801,32600,33200,32600,32900,9772578
20060802,32700,33300,32450,33200,3076284
20060803,34000,34050,33000,33100,4139510
20060804,33400,33800,33350,33650,2951013
20060807,33800,33900,32800,32800,2778270
20060808,32800,33200,32550,33200,3642256
20060809,32900,33350,32850,33200,2943007
20060810,32900,33050,32350,32700,4833179
20060811,33100,33450,32500,32550,3812380
20060814,32600,32900,32150,32800,2284334
20060816,33400,33450,32750,32900,5820730
20060817,33500,34650,33350,34400,9859517
20060818,34150,35300,33750,34900,8936984
20060821,35100,35250,34100,34500,3518985
20060822,34350,34750,34300,34500,3534084
20060823,34450,34500,33900,34000,3190030
20060824,33800,34500,33750,34500,3270831
20060825,34850,35950,34850,35650,7700470
20060828,36000,36800,35950,36000,7983548
20060829,36700,37000,36150,36300,5642090
20060830,36700,36700,36200,36300,4064666
20060831,36550,37150,36150,36800,5582834
20060901,36950,37550,36600,37500,4748788
20060904,38000,38100,37550,37850,3752697
20060905,37700,37850,36850,37000,4693408
20060906,37200,37200,36400,36400,3311073
20060907,35800,36300,35700,36300,4643237
20060908,36050,37000,36000,37000,3254058
20060911,37300,37750,36700,36700,4462638
20060912,37150,37600,36800,37200,4476640
20060913,38100,38600,37850,38350,7923269
20060914,38400,38950,38100,38900,6599588
20060915,38850,39350,38500,39100,4998537
20060918,39000,40250,39000,40100,7301489
20060919,40200,40300,39750,39900,3880846
20060920,39450,39550,38050,38500,10850995
20060921,39000,39150,37850,38150,6597914
20060922,37600,38100,36400,36750,8430714
20060925,36550,37500,36550,36950,6695668
20060926,37400,37450,36050,36200,6536446
20060927,37000,37100,36250,36300,6744334
20060928,36600,37450,36600,37000,5362142
20060929,37200,37650,36900,37300,3886480
20061002,37450,37700,37000,37100,2641626
20061004,36800,37450,36100,36500,4915087
20061009,36300,36750,34100,34950,9551557
20061010,34800,35550,34800,35050,6030713
20061011,34700,35350,34350,35200,4928237
20061012,35200,35900,34850,35850,4066172
20061013,36600,37300,36400,37300,5175251
20061016,37700,38150,37150,37300,5476640
20061017,37500,37600,36550,37300,4272956
20061018,36950,37450,36450,37350,3868978
20061019,37100,37450,36200,36200,4723708
20061020,36200,36450,35900,36100,6110405
20061023,36150,36600,35750,36100,5707334
20061024,36400,36800,35800,36000,5780357
20061025,35700,35800,34950,35350,7837200
20061026,35700,35900,35050,35550,7359368
20061027,35700,35800,33900,34350,11439427
20061030,33700,33900,33200,33300,8110194
20061031,33450,34200,33100,34200,5918013
20061101,34300,34450,34050,34050,4500012
20061102,33850,34850,33800,34800,5600999
20061103,34750,34800,33600,33700,6289428
20061106,33500,33900,33050,33650,4718196
20061107,34150,34350,33800,34000,4629830
20061108,34550,35200,34500,34500,5653025
20061109,34700,34950,34100,34700,4721786
20061110,34350,34650,34150,34200,3184885
20061113,34450,35200,34450,35100,4926680
20061114,35600,36050,35350,35400,5355096
20061115,36050,36200,35750,36000,4885944
20061116,36300,36350,35550,35600,3737627
20061117,35600,35900,35450,35850,2590574
20061120,35850,35950,34900,35000,3473368
20061121,34900,35300,34750,34950,2328910
20061122,34950,35800,34950,35750,3459669
20061123,35900,35950,35400,35600,2666078
20061124,35550,35650,35000,35650,2390727
20061127,35500,35600,35000,35400,3022008
20061128,34600,35100,34600,34800,2755030
20061129,34950,35250,34900,35050,2080426
20061130,35600,35850,35300,35300,2399904
20061201,35450,36100,35150,36050,3049086
20061204,35900,36750,35800,36450,4268006
20061205,36950,37500,36550,36550,5162364
20061206,36950,36950,35750,36400,3621729
20061207,36250,36600,36150,36350,2247778
20061208,35800,35850,34900,35000,6501090
20061211,35000,35550,34950,35350,3018348
20061212,35250,35350,34400,34600,3554225
20061213,34500,35100,34400,34850,3018846
20061214,34850,35900,34700,35800,5766215
20061215,35950,36600,35800,36250,3813327
20061218,36500,36800,36050,36450,2817132
20061219,36500,36600,35850,35950,2532841
20061220,36100,36600,36000,36400,2656915
20061221,36600,36750,36150,36150,2119546
20061222,36050,36400,35900,36150,2271161
20061226,36000,36100,35350,35750,2545108
20061227,36000,36400,35800,36250,1992596
20061228,36800,36800,36400,36450,2471070
20070102,36900,37550,36700,37300,4461871
20070103,37550,37700,36950,36950,3827777
20070104,37100,37550,36850,37150,4410444
20070105,37400,37550,36400,37400,5935841
20070108,37200,37350,36500,36650,3436598
20070109,36750,37100,36500,36650,2737071
20070110,37000,37100,36100,36550,4068429
20070111,36850,36950,36100,36200,5257628
20070112,36450,36550,35600,36400,5912235
20070115,36500,37000,36350,36500,3382575
20070116,36400,36500,35650,35850,3723261
20070117,35800,35800,34250,34250,7921034
20070118,34150,34350,33700,33850,5698619
20070119,33100,33250,31850,32200,10996085
20070122,32250,33200,32200,32900,5248127
20070123,32550,33300,32500,32700,3365091
20070124,32750,33950,32750,33800,3656330
20070125,34300,34350,33500,33550,2286870
20070126,33100,33250,32450,32950,4348101
20070129,33100,33250,31550,31700,9079898
20070130,31500,31950,31100,31800,6707433
20070131,32600,32700,31000,31250,7786100
20070201,31200,31550,30750,31150,8183670
20070202,31300,32250,31250,32000,7718965
20070205,32400,32700,32200,32550,5205451
20070206,32600,32650,31950,32250,5770431
20070207,32250,32550,31750,32050,5169719
20070208,32350,32500,31450,31700,5318148
20070209,31550,32000,31350,31500,4432259
20070212,30900,31100,30250,30800,7594356
20070213,30600,31200,30550,30850,3762304
20070214,31150,31300,30900,31100,4785225
20070215,31850,32000,31300,31300,4176890
20070216,31500,32000,31100,31900,5532048
20070220,32000,32100,31500,32100,4056907
20070221,32350,33100,32300,32750,7752967
20070222,32750,33100,32550,32550,4508495
20070223,32800,33000,31900,32300,5905518
20070226,32300,32750,31900,32600,4022813
20070227,32450,32450,31700,31950,4572140
20070228,30500,31350,30350,31150,8008997
20070302,30850,31900,30850,31400,4201766
20070305,31050,32200,31050,31450,4503565
20070306,31950,32200,31850,32100,3650845
20070307,32350,32550,31600,32000,3874191
20070308,32000,32700,31800,32400,4641305
20070309,32900,33000,32300,32500,4005339
20070312,32750,33150,32550,33050,4623474
20070313,32900,33000,32300,32350,4437223
20070314,31700,31900,31350,31900,4800882
20070315,32150,32350,31850,31850,2782622
20070316,31900,32050,31600,31650,3038131
20070319,31500,31850,31300,31550,4207685
20070320,31500,31850,31300,31350,6008914
20070321,31650,32300,31600,31900,6900244
20070322,32550,33050,32350,32750,8583200
20070323,32900,33100,32500,32550,4131885
20070326,32800,33050,32650,32800,4129450
20070327,32750,32800,32450,32600,2353614
20070328,32500,33300,32450,32500,4221140
20070329,32300,32500,31850,32400,4239393
20070330,32400,32750,32300,32400,3112160
20070402,32750,32800,32300,32350,3333963
20070403,32400,33350,32300,33100,6493707
20070404,33500,34050,33400,33800,7654806
20070404,33500,34050,33400,33800,7654806
20070405,34050,34200,33750,33800,3983978
20070406,34000,34050,33300,33400,3160861
20070409,33400,33600,32900,33200,3773099
20070410,33000,33800,32850,33400,5332747
20070411,33650,34650,33600,34200,8008720
20070412,34150,34400,33800,34100,4174016
20070413,34350,34650,33850,34100,4626449
20070416,34050,34100,33500,33650,5968063
20070417,33850,33900,33350,33550,5687469
20070418,33500,33550,33050,33200,5546126
20070419,33300,33350,31750,32200,13135781
20070420,32250,32600,32000,32350,5839748
20070423,32700,33100,32300,32350,5696747
20070424,32150,32200,31500,31750,7995396
20070425,32250,32400,31300,32200,7722678
20070426,32300,32750,31850,32200,6446199
20070427,32000,32450,31700,32050,4749691
20070430,31900,32200,31800,32050,2193274
20070502,32450,32450,31750,32000,3643420
20070503,32200,32350,31850,31850,3307683
20070504,31900,32300,31750,31850,3223554
20070507,32100,33550,32050,33300,10312955
20070508,33300,33400,32500,32700,4523488
20070509,32500,32600,32050,32550,4038513
20070510,32900,32950,31850,32000,6832181
20070511,31700,31800,31400,31700,4464540
20070514,31800,31950,31150,31450,4931328
20070515,31350,31750,31150,31550,3176004
20070516,31300,31500,30550,30800,6944296
20070517,30800,30800,30000,30250,8666679
20070518,29600,29650,28950,29300,12476719
20070521,28800,29750,28700,29150,6855853
20070522,29350,29750,28500,29400,9477332
20070523,29450,30100,29100,29450,5998034
20070525,29150,30150,29100,29900,5379926
20070528,30050,30050,29100,29350,5449928
20070529,29350,29400,28350,28650,9365372
20070530,28550,28650,27700,28250,7569606
20070531,28550,28900,28250,28750,6161738
20070601,29900,30800,29750,30300,15433445
20070604,30900,31350,30400,30500,9815586
20070605,30800,31600,30650,30800,6665324
20070607,30350,31250,30300,30900,5124594
20070608,30650,31800,30300,31550,8611266
20070611,32250,32500,31800,32000,7402322
20070612,31500,31950,31000,31450,5688974
20070613,31050,31200,30300,30850,5747647
20070614,31200,31300,30550,30900,5828082
20070615,31000,31000,30300,30600,6227967
20070618,30850,32100,30650,31850,11729939
20070619,32500,32800,31950,32150,9350751
20070620,32700,32950,32100,32150,8060920
20070621,33450,34500,33150,34500,18845309
20070622,35200,35350,33700,34700,14047924
20070625,34200,34650,33550,33700,7028284
20070626,34150,34350,32950,34050,6743839
20070627,34100,34150,33350,33500,4255969
20070628,34200,34350,33600,33900,4400397
20070629,34000,34800,33350,33350,5400964
20070702,33000,33550,32550,33400,4268886
20070703,33850,34050,33500,33500,3954565
20070704,34200,35000,34150,34950,9822228
20070705,35200,36850,35100,35900,13703732
20070706,36950,37700,36550,37600,12637910
20070709,38250,38650,36800,37400,10001749
20070710,37800,38050,36900,37700,5585871
20070711,37300,38800,37200,38200,7312966
20070712,38650,39350,38550,38800,6062962
20070713,39650,39700,38550,39100,7064650
20070716,38850,38850,37550,37550,5778636
20070718,38100,38450,37450,37700,4634352
20070719,37700,38050,37200,37550,3350177
20070720,38000,39200,37750,39200,6008139
20070723,39000,40000,38950,39200,5066982
20070724,39700,39850,38850,39000,4053341
20070725,38400,39150,37850,38300,4579628
20070726,38500,39000,37350,37400,4975523
20070727,37200,38100,36350,36350,8138128
20070730,36450,37150,36100,36950,4119960
20070731,37450,38000,37050,37600,3762650
20070801,36900,37100,34650,35300,7216105
20070802,35800,36350,35000,35800,4686778
20070803,36350,37550,35900,37100,4779523
20070806,37650,38150,36950,37350,6559845
20070807,38150,38150,36800,37100,2590020
20070808,37350,37650,36950,37650,2787643
20070809,38250,39100,38200,38700,6014002
20070810,37950,38550,37050,37300,6148580
20070813,37950,39000,37500,39000,5732127
20070814,38800,39500,38250,38400,4686175
20070816,36800,37100,35850,36550,7972490
20070817,37300,37300,35000,35300,5098790
20070820,36600,36900,36250,36750,4153220
20070821,36550,36900,35850,35950,3603886
20070822,35850,37200,35650,36750,4169620
20070823,37450,37700,36550,36700,4023192
20070824,36400,36450,35150,35550,7036301
20070827,35900,36000,33900,34350,9563374
20070828,33750,33850,32500,33200,10770631
20070829,31550,32700,31550,32700,7808173
20070830,33550,34200,33500,33550,7173559
20070831,33550,33950,33000,33750,6283061
20070903,33900,33900,32750,33000,5607944
20070904,32850,33100,32350,32600,5397346
20070905,33150,33800,32800,32800,6786303
20070906,32400,32800,31600,32050,9870563
20070907,31950,31950,30700,31000,9907081
20070910,30350,31500,30200,31150,6595526
20070911,31400,32000,31150,31600,5258972
20070912,31900,32200,31350,31400,3485293
20070913,31150,31450,30050,30500,7401219
20070914,30350,30900,29800,30400,6113911
20070917,30450,30950,30350,30550,2882498
20070918,30550,30600,29300,29550,6086663
20070919,30500,30800,30050,30150,5373391
20070920,29950,29950,28850,28850,7546620
20070921,28950,29200,28650,29200,4900130
20070927,29600,30950,29600,30950,7895709
20070928,31550,31900,31150,31300,7468733
20071001,31450,31450,30650,31100,5335855
20071002,31700,31700,30500,31000,6479229
20071004,30050,30150,29650,29700,8514602
20071005,29600,29700,29000,29400,5673386
20071008,29800,30050,29200,29300,5402021
20071009,28800,29400,28700,29000,5305075
20071010,29100,29300,28550,28950,4775770
20071011,28950,29000,28350,28650,5057857
20071012,28250,29550,27950,28300,8134755
20071015,28700,28900,28000,28000,4293122
20071016,27750,27850,26400,26700,10340035
20071017,26700,27400,26500,26800,6559482
20071018,26800,27050,25650,26100,8770212
20071019,26400,26700,26000,26000,5299247
20071022,24950,25400,24750,25250,5298719
20071023,25500,25800,24850,25150,4899273
20071024,25250,25400,24150,24300,6949179
20071025,24050,24400,23000,23000,9004225
20071026,22900,26450,22600,26350,19042962
20071029,26050,26250,25050,25350,8870871
20071030,25000,25100,24200,24850,6290150
20071031,25250,26250,25000,25000,8838583
20071101,25550,25700,24400,24550,4716452
20071102,23850,24250,23850,24100,3383856
20071105,24000,24100,23300,23650,4010378
20071106,23500,25300,23350,24150,5339468
20071107,24450,25500,24400,24650,6282531
20071108,24250,24400,23400,23400,5652792
20071109,23600,24000,22900,23450,5543055
20071112,23100,23150,22650,23050,2903394
20071113,22900,23450,22800,23200,3105225
20071114,23700,24000,23100,23200,3680017
20071115,23350,24250,23300,23700,4804998
20071116,23750,24850,23700,23750,5976549
20071119,23950,24100,22850,23000,4960780
20071120,22600,23000,22100,23000,3052344
20071121,22950,23050,22300,22500,2697096
20071122,22100,23400,22100,22700,3842767
20071123,23000,23450,22700,22700,3714491
20071126,23100,23400,22850,22950,2447060
20071127,22550,22850,22100,22850,3078706
20071128,23100,23400,22800,22800,3036224
20071129,23650,24700,23600,24500,10821316
20071130,24800,25900,24650,25900,8695045
20071203,25750,25750,24900,25200,3668301
20071204,25500,25950,25350,25450,2905890
20071205,25400,26000,25000,25650,4208569
20071206,26400,27200,26300,26950,8883477
20071207,27100,28150,26450,27500,9077272
20071210,27150,27450,26650,27000,5444833
20071211,27100,27300,26050,26500,5025999
20071212,25800,26050,25300,26050,6195074
20071213,26450,26550,25800,26000,4870974
20071214,25500,26000,25350,25550,4201350
20071217,25200,26000,24950,25250,3689736
20071218,25100,25400,24600,25250,3724869
20071220,25400,25450,24350,24500,2833831
20071221,24800,24900,23500,24700,3196468
20071224,24800,25750,24800,25750,4274037
20071226,26000,26550,25700,25700,2519317
20071227,25850,26800,25450,26000,2801760
20071228,25850,26500,25800,25950,1957218
20080102,26000,26100,24800,24850,3440780
20080103,24400,24850,24100,24600,2770877
20080104,24500,24600,24000,24400,3164048
20080107,23500,23800,23350,23600,4062797
20080108,23400,23550,22950,23100,3245201
20080109,22650,23900,22550,23500,3217076
20080110,23700,24100,23300,23300,1980789
20080111,23850,24150,23350,23700,3832372
20080114,23800,23950,23150,23250,1868227
20080115,23750,23950,22600,22750,3431690
20080116,22300,22550,21800,21850,4795073
20080117,22300,24500,22200,24500,10714366
20080118,24100,25050,23800,24500,9942980
20080121,25000,25600,24900,25000,7523875
20080122,24400,25850,24000,25000,9745690
20080123,25900,26100,25000,25300,6163397
20080124,25900,26400,25650,26100,5131742
20080125,26100,26300,25000,25150,5772990
20080128,24700,25350,24150,24450,3506559
20080129,24900,25600,24650,25250,4308059
20080130,25600,26650,25450,26100,9025016
20080131,26200,26450,25350,26000,4468228
20080201,26050,26200,24850,25300,5957399
20080204,25900,26450,25700,26000,5335745
20080205,25900,26400,25750,26050,2539347
20080211,25550,26300,25350,26100,3825822
20080212,26450,27200,26100,26250,4783467
20080213,26550,26800,25750,25800,2743869
20080214,26400,26550,25800,26200,4234387
20080215,25800,26500,25600,26000,3354368
20080218,25550,25850,25300,25650,3023722
20080219,25900,25950,25250,25500,3222968
20080220,25350,25600,24500,24600,4093336
20080221,24950,25050,24500,24550,3190984
20080222,24200,24250,23500,23750,5641334
20080225,23850,24150,23300,23500,4647320
20080226,23750,23850,23100,23100,3754101
20080227,23400,24950,23300,24950,5583440
20080228,24700,25200,24300,24900,4076337
20080229,24750,24750,24300,24550,2448630
20080303,23850,24000,23300,23300,4473335
20080304,23700,23900,23300,23650,3972577
20080305,23800,24600,23750,24300,3918323
20080306,24400,25400,23900,24900,6740104
20080307,24400,24550,23950,24050,3371537
20080310,23550,24150,23500,23700,2244452
20080311,23600,24800,23300,24550,3165583
20080312,25400,25550,24500,24500,4104595
20080313,24500,24800,23800,23900,3069033
20080314,24300,24600,23550,23800,2458362
20080317,23350,24250,22750,24000,3966402
20080318,24000,24200,23550,24150,2744891
20080319,24650,24750,24100,24100,3362228
20080320,23800,24800,23600,24750,3304085
20080321,25200,26250,24950,26250,7573430
20080324,26200,26500,25850,26050,3381961
20080325,26550,26600,25900,25900,3046637
20080326,26150,26850,26100,26450,4662565
20080327,26000,26050,25300,25800,5285519
20080328,25550,26450,25550,26300,3121447
20080331,26500,28000,26500,27850,12337043
20080401,27650,28700,27250,27900,7407189
20080402,28800,28850,28150,28150,4544842
20080403,28450,28500,27850,28250,3046327
20080404,28350,28350,27600,28000,2774528
20080407,28000,28050,27350,27450,3686099
20080408,27600,27700,26750,26850,4726599
20080410,27150,27850,26950,27650,4927300
20080411,28000,28950,27950,28950,11133910
20080414,28550,29450,28350,28900,5397841
20080415,28550,28800,27600,27850,6857099
20080416,28350,28350,27750,27800,3704662
20080417,28700,28950,27950,28050,4626093
20080418,28300,28900,28200,28300,3338982
20080421,28750,29500,28700,29350,5874179
20080422,29800,30200,29450,29450,6268959
20080423,29450,30000,28750,28950,5245300
20080424,29300,29700,28200,28500,5910222
20080425,28300,28900,27900,28100,7947243
20080428,27050,27250,26500,26650,11741135
20080429,26900,27250,26600,26800,3654818
20080430,26650,26950,26400,26800,3156175
20080502,27650,28000,27400,27950,5879147
20080506,28200,28700,27950,28350,3790033
20080507,28450,28600,28000,28300,3764461
20080508,28250,29300,28200,29100,6404820
20080509,29700,29750,28800,29200,3870034
20080513,29200,29300,28700,29200,2644485
20080514,29250,29800,29250,29400,2837691
20080515,29450,30500,29450,30400,8450892
20080516,30800,31300,30500,30600,4756489
20080519,31000,31150,30350,30600,4020996
20080520,29350,30100,29200,29850,5436958
20080521,29550,30300,29400,30000,3053708
20080522,29700,30000,29000,29650,2973122
20080523,29900,29900,29100,29400,2759817
20080526,29000,29450,28550,28600,3771698
20080527,28850,29800,28650,29450,3667896
20080528,29700,29750,29300,29450,3229536
20080529,29650,30300,29600,29900,3042082
20080530,30350,31100,30000,31000,10127440
20080602,30900,30950,30250,30350,3055725
20080603,30350,30950,30000,30050,2862655
20080604,30500,30800,30200,30250,2531317
20080605,30600,31550,30500,31300,6289488
20080609,30700,31950,30600,31450,4808300
20080610,31650,31650,30900,31200,4087318
20080611,31200,31300,30650,31150,2463221
20080612,30000,30350,29200,29200,7259093
20080613,29250,29700,28650,29350,3991754
20080616,29900,30050,29150,29400,2139938
20080617,29100,29500,28400,28900,3319275
20080618,28550,28700,27850,28450,4139315
20080619,28050,28100,27600,27850,3138101
20080620,28250,28300,27150,27950,3854455
20080623,27550,28200,27150,27950,2690083
20080624,27700,28150,27250,27450,2075540
20080625,27500,27750,26700,27150,2791496
20080626,27700,27900,27100,27200,2468597
20080627,26450,26550,25850,25950,4516941
20080630,25800,25900,24900,25000,5483324
20080701,25100,25150,23850,24550,7000530
20080702,24600,24600,23500,23750,4662581
20080703,23450,25250,23300,25050,6437012
20080704,24550,24850,23350,23350,7131896
20080707,23350,23550,22350,23050,5666235
20080708,22900,23300,22350,22650,3817869
20080709,23250,23450,22400,22550,3364576
20080710,22200,22850,21900,22700,5012777
20080711,23100,23750,22750,23750,4667715
20080714,23650,24000,23150,23200,2990080
20080715,23150,23150,22150,22150,2922887
20080716,22450,22650,21400,21650,5536556
20080717,22550,22600,22000,22200,4204834
20080718,22750,23200,22500,22650,4092848
20080721,23150,23900,23000,23850,3523891
20080722,23350,23500,22800,23400,4405562
20080723,23350,23650,22900,23250,5522028
20080724,23550,24000,22550,23900,6858488
20080725,23400,24250,23050,23350,4330678
20080728,23550,23650,22600,23000,3473152
20080729,22450,22550,21800,21800,4930027
20080730,22350,22450,21100,21100,7361013
20080731,21150,21950,21150,21650,4185605
20080801,21350,21750,20850,21050,3394626
20080804,20900,21150,20250,20500,3331192
20080805,20300,21150,20300,20700,3403773
20080806,21600,22400,21350,22400,5188398
20080807,22500,23200,22100,22100,6003004
20080808,22000,22950,21900,22600,4721418
20080811,23250,23800,23150,23800,5737712
20080812,23900,24200,23250,23300,4560056
20080813,23500,23900,23200,23200,2750788
20080814,23100,23500,22700,23500,3224350
20080818,23300,23450,22850,23400,2416751
20080819,23050,23200,22400,22400,3078400
20080820,22050,22500,21600,22100,3894367
20080821,21800,21950,21250,21600,3034362
20080822,21350,21500,20700,20950,3607546
20080825,21200,21450,21050,21050,2070203
20080826,20550,20800,20400,20550,3761696
20080827,20550,20600,19550,19800,6578670
20080828,20150,20200,19200,19200,4519749
20080829,19700,19900,19200,19400,4899520
20080901,18900,19200,17200,17200,7082737
20080902,17500,17750,16750,17200,5751252
20080903,17000,19100,16850,19100,7503678
20080904,18400,18650,17850,17850,7152996
20080905,17100,18150,16950,17350,7117937
20080908,18000,19900,17900,19900,8245506
20080909,19600,19600,18550,18600,6715913
20080910,18850,20100,18800,20100,7351630
20080911,19950,21000,19900,20300,9022907
20080912,21100,21200,20400,20400,4004898
20080916,18000,19000,18000,18100,7057420
20080917,19150,20200,19000,19900,8049428
20080918,19400,19500,18350,18550,7311118
20080919,19600,20200,19350,20050,7043209
20080922,20100,20850,19400,19500,6308938
20080923,19300,20100,19150,20000,4199586
20080924,20000,20300,19650,20300,4866411
20080925,20100,20400,19700,20150,6480136
20080926,20000,20350,19250,19400,4504066
20080929,19900,20400,19350,19350,5321015
20080930,18200,19450,18200,19350,5375058
20081001,19650,19800,19200,19450,2363222
20081002,19550,20050,18950,19000,4389812
20081006,18450,18450,17800,17800,6150554
20081007,17500,17750,17150,17750,4730915
20081008,16900,17350,15100,15100,5504238
20081009,15150,16550,14650,15700,9502446
20081010,15000,15650,13700,15200,6131136
20081013,15900,16900,15550,16700,7553196
20081014,17900,18900,17550,18800,8893519
20081015,18200,18600,17750,18000,5761075
20081016,16800,17000,15350,15350,6998460
20081017,16050,16400,14800,15000,5481293
20081020,15650,15800,14200,15350,5960991
20081021,15850,15900,14200,14300,6490341
20081022,14200,14450,12200,12200,13390252
20081023,11400,11600,10400,10400,12341832
20081024,10400,10550,8850,8850,13981438
20081027,8900,9390,8120,8120,15370512
20081028,8070,9330,8000,9330,12729315
20081029,10050,10550,8800,9370,26635118
20081030,10300,10750,9560,10750,12787652
20081031,10500,11900,10100,10800,17501273
20081103,11000,11800,10700,11000,13154574
20081104,10750,10900,10050,10250,12204231
20081105,10650,11250,10350,10650,15468470
20081106,10050,11200,10050,10100,14644000
20081107,9980,11000,9900,11000,12725681
20081110,11400,11500,10950,11150,9349427
20081111,10800,10900,10050,10200,9065222
20081112,9900,10950,9900,10500,11145918
20081113,10000,10200,9760,9800,7259925
20081114,10300,10400,9700,9780,6823967
20081117,9610,9630,9080,9130,9901418
20081118,8890,8900,8110,8110,14054739
20081119,8270,8290,7350,7510,20735768
20081120,6720,6900,6390,6390,18358063
20081121,6000,7120,5860,6660,28913829
20081124,6710,6960,5850,5850,23696202
20081125,6350,6390,5770,5860,17419772
20081126,6030,6240,5810,6070,19181762
20081127,6400,6980,6320,6950,47941825
20081128,7200,7880,7160,7410,42704580
20081201,7510,8080,7450,7600,28804998
20081202,7100,7290,7030,7200,14635621
20081203,7390,7670,7090,7090,20681363
20081204,7450,7600,7170,7300,20445004
20081205,7330,7850,7050,7560,25539622
20081208,7940,7950,7600,7800,16594784
20081209,7930,7940,7370,7390,14292227
20081210,7700,8090,7320,7380,37064039
20081211,7330,7340,6420,6520,37843788
20081212,6250,6900,6060,6350,39142063
20081215,6690,6780,6350,6390,19754181
20081216,6300,6980,6220,6980,24419651
20081217,7300,7580,7060,7230,29648919
20081218,7400,8170,7350,8130,41753637
20081219,8150,8860,8100,8520,41478962
20081222,8850,8930,8120,8210,29318397
20081223,7800,7900,7310,7700,26829220
20081224,7600,7670,6720,6720,17870865
20081226,7030,7230,6900,6930,13755069
20081229,6690,6770,6350,6640,12660549
20081230,6640,6970,6640,6700,7981766
20090102,6830,7180,6620,7180,9146590
20090105,7200,7620,7110,7220,16123115
20090106,7460,7730,7330,7390,21448221
20090107,7600,7610,7250,7480,21738913
20090108,7400,8000,7300,7930,33526570
20090109,8000,8020,7340,7340,19557922
20090112,7340,7390,6850,6920,12604076
20090113,7040,7150,6980,7070,15418377
20090114,6900,6930,6590,6730,28285960
20090115,6470,6920,6430,6570,19672790
20090116,6840,7000,6810,6950,12866838
20090119,7090,7990,7050,7840,37087667
20090120,7890,8090,7440,8070,36818187
20090121,7750,8250,7650,7870,22036337
20090122,8170,8270,7410,7430,19902707
20090123,7370,7400,6950,7010,12876173
20090128,7600,8060,7590,8060,31037050
20090129,8430,8460,7920,7950,42863315
20090130,7810,9040,7750,8980,58818596
20090202,8940,9450,8900,8900,39829390
20090203,9250,9370,8960,9110,22423398
20090204,9360,9750,9310,9520,26379570
20090205,9500,10350,9350,9350,44643467
20090206,9660,9900,9150,9380,33892409
20090209,10000,10000,9380,9450,22679581
20090210,9700,9830,9400,9630,21933858
20090211,9290,9390,9180,9240,19516731
20090212,9060,9100,8720,8870,16910703
20090213,8990,9270,8590,9260,24434908
20090216,9180,9550,8900,8950,19790060
20090217,8820,8820,8060,8210,22117081
20090218,8140,8600,8090,8600,18954482
20090219,8700,8930,8320,8330,19992822
20090220,8230,8270,7860,7880,12258053
20090223,8050,8810,7970,8810,19001571
20090224,8500,8810,8420,8570,16043964
20090225,8990,9110,8450,8450,13749405
20090226,8700,8830,7980,8340,14541159
20090227,8310,8780,8210,8640,15342819
20090302,8500,8600,8140,8140,8676942
20090303,7930,8380,7890,8320,12885157
20090304,8360,8740,8250,8650,13294050
20090305,8690,8790,8270,8270,12913454
20090306,8120,8520,8100,8330,11385447
20090309,8500,8520,8120,8220,11887133
20090310,8220,8270,8040,8130,14995779
20090311,8300,8510,8210,8210,22029442
20090312,8360,8810,8360,8590,29010150
20090313,9030,9560,8830,9340,44218387
20090316,9420,9520,8870,8880,24746478
20090317,9100,9400,8910,9400,18626330
20090318,9700,9920,9450,9830,22326193
20090319,10050,10100,9700,9740,14817067
20090320,9700,9830,9440,9580,14038867
20090323,9700,10300,9670,10300,20927884
20090324,10600,10750,10200,10400,17417646
20090325,10350,10350,9810,10200,19992556
20090326,10600,11700,10500,11700,42897076
20090327,12150,13250,11950,12000,55606535
20090330,12250,12850,12050,12400,35157932
20090331,12550,12600,11900,12350,30767790
20090401,12200,12600,11700,12250,37850694
20090402,12700,13100,12500,12700,31025939
20090403,13200,13200,12550,12600,17144425
20090406,12900,14450,12850,14150,52769400
20090407,13850,14950,13700,14300,46647621
20090408,14300,14650,13800,14000,26324884
20090409,13500,14500,12800,14100,63044100
20090410,14450,14550,13500,13500,29031077
20090413,13650,14150,13100,13400,39786234
20090413,13650,14150,13100,13400,39786234
20090414,13900,14200,13700,13850,27023873
20090415,13850,14400,13100,13450,28194119
20090416,13850,13900,13150,13250,16621687
20090417,13900,14750,13700,14400,46113677
20090420,14750,14950,14100,14550,20895627
20090421,14050,14550,13850,14500,17295630
20090422,15000,16650,14850,16650,54439888
20090423,16500,16900,15800,15850,45232886
20090424,15900,16400,14900,15100,26270469
20090427,15450,15750,15200,15350,17993922
20090428,15400,15500,14000,14000,21960962
20090429,14350,14750,13800,14600,17081322
20090430,14900,15050,14100,14400,15580272
20090504,14650,15250,14300,14950,17371268
20090506,15200,15650,14750,14750,17761105
20090507,15100,15300,13900,14050,24593485
20090508,14050,14150,13600,13900,15656645
20090511,13900,14600,13500,14200,20016386
20090512,14300,14750,14250,14550,17349902
20090513,14750,14900,13950,13950,16636143
20090514,13650,14250,13500,13850,14802659
20090515,14350,14400,13300,13300,16828722
20090518,13250,13600,13050,13400,12031276
20090519,13850,14900,13700,14550,28290828
20090520,14550,14700,14200,14500,10267177
20090521,14350,14400,13400,13450,20981896
20090522,13150,13350,12650,12650,23876041
20090525,12600,13100,11350,12650,25830440
20090526,12650,12950,12000,12000,26447941
20090527,11800,12300,11200,11500,49801818
20090528,11600,12550,11600,12550,28836037
20090529,12700,12950,12350,12900,24124960
20090601,12800,13000,12600,12750,9924471
20090602,13200,13350,12700,12700,15303063
20090603,12850,13350,12550,13350,16455705
20090604,13300,13700,13100,13500,19556966
20090605,13850,14150,13650,14050,19456585
20090608,14000,14100,13600,13650,12372726
20090609,13800,13900,12850,12900,19344803
20090610,13150,13300,12950,13250,9683737
20090611,13150,13200,12800,12900,13039695
20090612,12950,13250,12800,12950,8633675
20090615,13050,13400,12700,13250,10211879
20090616,13250,13450,13100,13250,10882429
20090617,13200,13800,13000,13700,12958253
20090618,13650,13900,13050,13100,11531912
20090619,13350,13450,12950,13250,7774458
20090622,13350,13800,13300,13750,11726775
20090623,13500,13750,13300,13450,12055343
20090624,13700,14000,13550,13950,16224844
20090625,13900,14250,13700,14100,14695955
20090626,14150,14200,13700,13850,10171021
20090629,13950,14100,13650,13650,6420398
20090630,13850,14000,13550,13650,8169007
20090701,13650,13850,13600,13800,6348426
20090702,13900,14600,13650,14600,22129448
20090703,14450,15000,14400,14950,20828975
20090706,15050,15300,14900,15050,12488472
20090707,15250,15750,15200,15400,16569771
20090708,15450,15600,15150,15550,10876454
20090709,15500,15500,15050,15500,9450993
20090710,15400,15500,14850,14850,8883315
20090713,14700,14900,14200,14200,10369533
20090714,14600,14850,14400,14750,10244227
20090715,15250,15500,15050,15500,11250294
20090716,15850,16100,15550,15650,15430088
20090717,15900,16050,15600,15600,6393433
20090720,15900,16700,15800,16700,17268677
20090721,17150,17300,16700,17150,15621417
20090722,17000,17150,16700,16950,10763568
20090723,16800,16850,16150,16400,15750443
20090724,16600,16850,16150,16350,12807995
20090727,16550,18250,16450,18000,31801331
20090728,17800,18000,17500,17750,12783092
20090729,18000,18600,17850,18200,18403320
20090730,18050,18350,17700,18150,10074365
20090731,18350,18400,17500,17600,16374335
20090803,17600,18000,17200,17700,12948203
20090804,18100,18550,17850,17850,15731887
20090805,18250,18400,17300,17700,11745602
20090806,17450,17600,17000,17500,12385565
20090807,17600,18200,17500,18150,14589415
20090810,18550,18600,18200,18200,8571965
20090811,18050,18900,18050,18600,14053236
20090812,18600,19300,18450,18900,17813032
20090813,18800,18900,18400,18400,13231369
20090814,18700,19250,18550,19150,12320924
20090817,19100,19400,18600,18800,10552949
20090818,18550,19400,18500,19150,12615682
20090819,19400,20150,19250,19900,17291637
20090820,20200,20300,19600,20100,11169091
20090821,20150,20150,19450,19700,13583840
20090824,20350,20900,20200,20650,13385631
20090825,20500,21000,20300,20700,7741956
20090826,20850,21350,20550,20850,7857118
20090827,20700,21000,20550,20850,6848697
20090828,21250,21600,21150,21350,11403053
20090831,22000,22250,21600,21950,11911512
20090901,21850,22400,21450,22150,10233959
20090902,21700,22550,21700,22350,8342236
20090903,22350,22600,22000,22050,5971982
20090904,21950,22000,20500,20800,21346466
20090907,21150,21800,20800,20950,13067509
20090908,21100,21500,20100,20800,15253246
20090909,21250,21400,20700,20850,10782908
20090910,21150,21400,20800,21400,8123834
20090911,21650,21650,21050,21100,6431667
20090914,20900,21000,20000,20200,12036302
20090915,20350,20950,20300,20650,6652241
20090916,20950,21150,20650,20700,7098391
20090917,21150,21450,20800,20850,7877347
20090918,21000,21050,20350,20400,8257655
20090921,20750,21550,20450,21450,11924291
20090922,21700,22100,21550,22050,11165356
20090923,21150,21500,20050,20850,27899428
20090924,20850,21050,20300,20600,9936404
20090925,20400,20500,17600,18950,44545104
20090928,19050,19350,18700,19000,13961779
20090929,19700,19950,19500,19550,11695482
20090930,19400,20200,19400,19800,9964191
20091001,20100,20200,19500,19650,6399002
20091005,19300,19500,18400,18800,10541773
20091006,19150,19250,18550,18700,6952108
20091007,19050,19400,17950,18400,10549157
20091008,18600,19500,18300,19300,11539515
20091009,19600,19850,19550,19650,7666152
20091012,20200,20600,19900,20000,10681641
20091013,20050,20650,19700,20600,11563525
20091014,21050,21300,20650,20800,8521356
20091015,21000,21000,20350,20550,7248024
20091016,20500,20750,19500,19800,10304009
20091019,19700,20100,19350,19850,5842314
20091020,20200,20250,19600,19850,4103030
20091021,19700,20000,19100,19350,6815688
20091022,19250,19650,18700,18800,7001346
20091023,19100,19150,18600,18750,11453452
20091026,18750,19150,18550,18850,7810804
20091027,18800,19050,18200,18300,8926917
20091028,18350,18500,17500,17700,9606247
20091029,17300,18600,17100,18400,13210887
20091030,18700,18800,18050,18050,6118400
20091102,17700,18350,17650,18050,5556344
20091103,18150,18450,17850,18200,5564158
20091104,18350,19000,18250,19000,6220331
20091105,18800,18900,18200,18350,4281928
20091106,18900,19150,18650,19050,6840462
20091109,19300,19850,19200,19800,8795257
20091110,20100,20200,19450,19800,8107026
20091111,19850,19950,19450,19950,5434950
20091112,20050,21200,19600,19600,20341952
20091113,19750,19850,18750,18850,9738133
20091116,18950,19750,18650,19700,7342660
20091117,19300,19450,18200,18400,21564141
20091118,18750,18950,18400,18750,10909042
20091119,18800,19400,18750,19250,8704459
20091120,18900,19400,18900,19150,7062182
20091123,19200,19350,18800,19050,5345950
20091124,19150,19250,18550,18600,6664018
20091125,18650,19000,18650,19000,5961105
20091126,19100,19400,18900,19200,6523614
20091127,18850,19150,18250,18450,7704509
20091130,18800,18850,18450,18450,5175602
20091201,18550,18750,17800,18050,9699450
20091202,18350,19200,18300,19200,9718479
20091203,19250,19650,19000,19450,7435401
20091204,19300,19800,19150,19700,6019982
20091207,20000,20500,19950,20050,10036856
20091208,20300,20450,20000,20100,5629685
20091209,19900,20600,19900,20550,8324221
20091210,20700,21000,20500,20850,9747117
20091211,20900,21100,20750,20900,5514248
20091214,20900,20950,20350,20700,5589407
20091215,20700,21050,20600,20950,4268920
20091216,20900,21250,20500,21050,6283206
20091217,21100,21500,21050,21100,6284160
20091218,21000,21650,20900,21650,6098604
20091221,21950,22200,21850,22050,6643108
20091222,22300,22450,21650,21900,5000002
20091223,22000,22300,21800,22000,4006561
20091224,22250,22400,21950,22300,5460997
20091228,22150,22800,22100,22200,4791593
20091229,22300,22450,22050,22200,2136873
20091230,22400,23400,22350,23150,7868021
20100104,23350,24150,23350,24100,7346425
20100105,24500,24900,23050,23350,12118281
20100106,23700,24550,23600,24550,7731186
20100107,25000,25200,24350,24400,11084814
20100108,24650,24850,23450,24650,9695685
20100111,24900,25000,23750,24000,6750517
20100112,24150,24600,23800,24050,4616931
20100113,23800,24500,23700,24050,5009003
20100114,24400,25500,24300,25450,11505860
20100115,25850,26700,25700,26100,11798734
20100118,25450,26100,25450,25900,6947223
20100119,26100,26200,25350,25600,6095082
20100120,25850,26100,25250,25400,5997062
20100121,25300,26200,24750,25950,8321162
20100122,25500,26250,25250,26100,10560982
20100125,25850,26350,25650,26050,7098150
20100126,25900,25950,23550,23600,18901657
20100127,23800,24200,22350,23250,20559203
20100128,23700,24300,23250,23600,10080020
20100129,23000,23350,22200,22750,10273997
20100201,22200,23250,21750,23100,14926334
20100202,23600,23800,22000,22000,11667143
20100203,22350,22400,21050,21300,14618448
20100204,21250,22200,21250,21750,9855737
20100205,20900,21350,20750,21300,7305491
20100208,21550,22100,21400,21700,5663174
20100209,21850,22900,21700,22650,7285894
20100210,23000,23000,22300,22700,6809098
20100211,22600,22900,21600,21950,11508085
20100212,21650,22150,21400,21600,7584876
20100216,21550,21800,21150,21300,5951014
20100217,21750,22400,21700,22350,7825290
20100218,22550,22600,22000,22150,3744025
20100219,21850,22200,21400,21400,5772700
20100222,21850,22200,21600,22150,5334169
20100223,22100,22800,22000,22650,6352083
20100224,22500,22850,22100,22200,6219693
20100225,22450,22500,21500,21700,5013379
20100226,21700,21800,20600,21000,9627909
20100302,21500,21800,21400,21450,5342772
20100303,21400,22050,21200,21850,5830081
20100304,21950,22600,21900,22200,5393075
20100305,22300,22650,22100,22500,4380159
20100308,22900,22950,22100,22350,6137729
20100309,22350,22500,21800,21850,5881404
20100310,21950,22600,21900,22550,6443315
20100311,22850,23400,22700,23150,10673528
20100312,23350,23400,22850,23250,3048202
20100315,23450,23800,23350,23500,5574407
20100316,24100,24300,23400,23600,51719403
20100317,23900,24150,23750,24150,7589609
20100318,24100,24350,23900,23950,5576105
20100319,24100,24500,23800,24350,5746615
20100322,24500,24800,24300,24700,5270773
20100323,24950,25100,24600,24950,4994007
20100324,25250,25700,25050,25200,6668569
20100325,25300,25500,24800,25250,4660575
20100326,25050,25350,24850,25200,3420724
20100329,24950,26050,24900,25900,6923592
20100330,26450,26800,26300,26400,8121899
20100331,26450,27100,26050,26700,7730622
20100401,27050,28300,26900,28300,11909995
20100402,28500,29300,28050,28150,12390690
20100405,28500,29100,28050,29100,8512243
20100406,29350,29400,28100,28350,11484726
20100407,28150,28200,27250,27350,16311161
20100408,27500,28150,27450,28150,10036161
20100409,28100,28450,27650,28000,7184815
20100412,28400,28450,26900,26900,9780882
20100413,27200,27800,26800,27700,7382940
20100414,28100,28350,27650,27900,6745613
20100415,28150,28200,27200,27700,6822526
20100416,27550,27850,27150,27500,4531892
20100419,27100,27250,26500,26650,6493712
20100420,27000,27100,26800,27000,3663343
20100421,27500,28600,27450,28550,10560938
20100422,28250,28900,28000,28700,9828901
20100423,29050,29150,28350,28500,6109366
20100426,28500,28800,28300,28500,6125001
20100427,28250,28400,27300,27500,11259240
20100428,26750,27450,26700,27450,9108923
20100429,27700,27900,27200,27700,6801366
20100430,27900,28600,27850,28400,8909526
20100503,28150,28300,27250,27600,9256409
20100504,27850,27950,26550,27050,12653329
20100506,26200,26550,25900,26350,8103816
20100507,25500,26850,25350,26350,11481461
20100510,26900,27150,26650,26900,7587954
20100511,27300,27350,26150,26600,7660117
20100512,26550,26550,25550,25700,13097424
20100513,26400,26900,26300,26850,11337817
20100514,26700,27150,26500,26600,7925968
20100517,26050,26100,25000,25050,12635451
20100518,24800,24950,23550,24150,20058192
20100519,23600,24650,23100,24500,19703600
20100520,24400,24850,23550,23750,10081791
20100524,23750,24350,23650,24100,11541283
20100525,23850,23950,22600,23800,12293259
20100526,24150,24700,23650,24700,13150843
20100527,24350,25650,24350,25650,13430941
20100528,26100,26350,25600,25700,12826585
20100531,25600,25750,24900,25150,12706998
20100601,25050,25500,24400,24600,11633564
20100603,25100,25300,24750,24900,8011807
20100604,25200,26500,24950,26400,15988869
20100607,25900,26750,25800,26650,13874493
20100608,26450,26900,26000,26450,10889286
20100609,26450,26450,25200,25250,14761328
20100610,25450,25950,25300,25900,9271702
20100611,26450,26650,25700,25800,8762686
20100614,25900,26350,25750,26000,5686833
20100615,26200,27200,26200,27100,13402214
20100616,27450,27650,27200,27300,8415214
20100617,27800,28250,27550,28200,10848104
20100618,28200,28350,27800,28150,12940850
20100621,28550,28750,27850,28250,8050689
20100622,27950,28250,27200,27200,11557147
20100623,27050,27650,26900,27050,6595503
20100624,27050,27450,27050,27150,5203161
20100625,26800,26900,26350,26450,9787032
20100628,26500,26600,25850,26050,10143372
20100629,26250,26750,25600,25600,10326061
20100630,24950,25200,24750,25050,13952014
20100701,25100,25600,24550,25500,12695993
20100702,25450,25950,25150,25300,8237987
20100705,25300,25450,24650,24750,7736756
20100706,24650,25850,24250,25850,9753797
20100707,26050,26100,25150,25150,8243930
20100708,25700,26100,25300,25350,7219081
20100709,25700,25900,24950,25700,8171473
20100712,25900,26250,25700,25900,6412277
20100713,25750,25900,24800,24900,16803984
20100714,25300,25800,25050,25750,17890263
20100715,25600,25750,25100,25150,7695339
20100716,24550,24650,23500,23500,26408695
20100719,23700,24100,23500,23700,10915618
20100720,23850,24050,23550,23850,6009885
20100721,24250,24350,23500,23600,7489851
20100722,23850,24000,22250,22600,21388196
20100723,23000,23400,22800,23250,12343729
20100726,23300,24150,23300,23950,9656787
20100727,24200,24200,23500,23500,37144652
20100728,23700,23850,22700,23100,13310872
20100729,22900,23250,22300,22350,12478780
20100730,22250,22850,22150,22500,8930756
20100802,22550,22650,21500,21600,18732935
20100803,21950,22400,21800,21950,14346069
20100804,22000,22250,21400,21600,11434849
20100805,22000,22400,21700,21900,11637399
20100806,22100,22900,22050,22850,14508311
20100809,22900,23100,22600,22700,6486022
20100810,22850,23250,22600,22600,7329207
20100811,22000,22100,21200,21200,18929287
20100812,20600,21500,20200,21200,13041798
20100813,21500,21800,21300,21650,7460749
20100816,21550,22150,21200,22100,7543971
20100817,21900,22250,21700,22100,5851598
20100818,22250,22300,21500,21700,7017763
20100819,22150,22650,22000,22500,9857803
20100820,22250,22450,21950,22000,6506966
20100823,22000,22350,21300,21400,8185249
20100824,21300,22050,21050,21950,7212879
20100825,21700,22150,21550,22050,7298041
20100826,22400,23000,22050,22600,15405418
20100827,22500,22700,22250,22550,6317557
20100830,22900,22950,22350,22500,7788047
20100831,22100,22200,21000,21100,18006565
20100901,21250,21350,20500,20850,17891433
20100902,21300,21400,20900,21100,12935639
20100903,21300,21950,21300,21800,13682222
20100906,22200,22450,21750,21850,9768969
20100907,21750,21950,21300,21500,7147421
20100908,21100,21200,20500,20750,16624161
20100909,20800,21050,20100,20300,15189733
20100910,20500,20800,20350,20650,8103091
20100913,20650,21000,20400,20500,9030044
20100914,21100,21250,20300,20450,11749312
20100915,20700,21000,20350,21000,9591589
20100916,20900,21300,20800,21100,9047633
20100917,21400,22500,21350,22500,24186132
20100920,22600,22650,22000,22100,10471186
20100924,21700,21750,21050,21100,15723927
20100927,21550,21800,21100,21200,11332593
20100928,21250,21650,21100,21350,6960963
20100929,21500,22200,21500,21850,12752750
20100930,22050,22300,21750,22150,7530575
20101001,22100,22450,21900,22450,8945751
20101004,22600,22950,22450,22500,10634669
20101005,22350,22750,22000,22750,8459372
20101006,23300,23600,23100,23400,15727497
20101007,23250,23500,22950,23200,9521740
20101008,23200,23700,23150,23500,7573508
20101011,23750,23800,22250,22350,14794038
20101012,22450,23000,22400,22600,8463492
20101013,23000,23500,22950,23400,11261698
20101014,23600,23800,23050,23350,10001339
20101015,23200,23650,23050,23600,6311478
20101018,23700,23700,22800,22900,10138166
20101019,22900,23350,22600,22850,10535814
20101020,22850,23950,22700,23900,14952331
20101021,24000,24400,23750,23750,13108254
20101022,24000,24400,23900,24200,7903928
20101025,24400,24400,23750,24300,8245692
20101026,24100,24250,23400,23700,10858815
20101027,23500,23600,22900,22900,12636747
20101028,23300,23450,22600,22850,13682522
20101029,22700,23150,22300,23150,11672512
20101101,23200,23300,22600,22700,8679690
20101102,22600,22700,21900,21900,13148677
20101103,21950,22400,21750,21800,7882993
20101104,22200,23150,22200,22950,14373857
20101105,24100,24200,23650,23750,18979574
20101108,24050,24350,23700,23800,9799616
20101109,23700,23800,23250,23450,6554767
20101110,23200,23950,23200,23900,7224958
20101111,23800,24400,23400,23400,11616394
20101112,23600,23700,22700,22800,11758691
20101115,22900,23800,22750,23650,9850014
20101116,23650,24000,23300,23700,8517799
20101117,23600,23650,23100,23350,7311065
20101118,23550,23700,23050,23700,6420573
20101119,23700,24200,23550,23900,8188817
20101122,24300,25300,24200,25300,21524408
20101123,25400,25650,25100,25350,12947289
20101124,24800,25850,24650,25750,18819363
20101125,26000,26000,25100,25200,11277437
20101126,25200,25600,24500,24650,10551194
20101129,24800,25000,24550,24800,7308951
20101130,24050,24150,23400,23500,19537475
20101201,23550,23750,23000,23400,10722538
20101202,23650,24050,23550,23800,9237817
20101203,24000,24150,23250,23450,7911082
20101206,23600,24100,23500,23950,6730217
20101207,23400,23650,23200,23600,9142980
20101208,23650,23900,23250,23300,5620721
20101209,23350,24200,23300,24150,10169510
20101210,24100,24650,23800,24500,9835555
20101213,24300,24500,24000,24350,5446369
20101214,24500,25150,24450,24750,8123939
20101215,24900,24900,24100,24250,6719247
20101216,24250,24750,24100,24200,5123501
20101217,24450,24600,23650,23800,9453699
20101220,23400,23650,23100,23650,7858392
20101221,23850,24200,23650,23750,8090612
20101222,23500,23850,23300,23300,7811301
20101223,23350,23500,23000,23300,5727070
20101224,23400,23800,23050,23150,5647373
20101227,22900,23350,22900,23100,3579168
20101228,23250,24250,23250,23950,11941653
20101229,24200,24400,24050,24250,5395331
20101230,24300,24500,23900,24000,5687987
20110103,25000,25300,24800,25300,15107759
20110104,25400,25600,25050,25600,10931161
20110105,25450,26300,25200,25900,14139328
20110106,26250,26600,25800,26100,14287171
20110107,26100,26450,25700,26100,7024336
20110110,26000,26050,25300,25300,9601918
20110111,25500,25650,25100,25400,6904019
20110112,25600,26550,25550,26350,16029780
20110113,27000,27600,26850,27250,19311300
20110114,27300,27450,26750,27250,8859686
20110117,27350,27450,26900,26900,6204899
20110118,26850,28100,26800,27650,15637718
20110119,28050,28400,27600,27850,8666295
20110120,27650,28200,27600,28200,6930500
20110121,28150,28450,27700,28100,7630162
20110124,28250,28650,28000,28350,8014756
20110125,28700,28800,27300,27400,10865239
20110126,27650,28300,27400,28200,7873016
20110127,28600,28700,27900,28000,6841459
20110128,29250,29500,28900,29500,19314590
20110131,29400,30200,29300,29650,12114107
20110201,29800,30350,29200,29650,9606594
20110207,30300,30700,29500,29700,9679798
20110208,29700,30300,29100,30150,9801975
20110209,30200,30300,29400,29550,6956946
20110210,29450,29900,28800,28800,8468961
20110211,28700,29700,28700,28800,8298076
20110214,29200,29700,28950,29700,5954589
20110215,29750,29800,29200,29750,4609849
20110216,29650,29950,29150,29200,4811721
20110217,29550,29700,28800,29100,5876031
20110218,29350,29500,29000,29400,4481286
20110221,29400,29500,28750,28800,5147091
20110222,28400,28950,28150,28800,5917754
20110223,28600,28700,27400,27600,11843278
20110224,27200,27350,26600,26900,10782089
20110225,27450,28050,27350,28000,7918505
20110228,28000,28400,27900,28350,5304614
20110302,27900,28200,27350,27550,4652449
20110303,27950,28600,27850,28450,4337686
20110304,29000,29550,28800,29200,6744388
20110307,29200,29400,28750,28900,4206440
20110308,28500,28800,27900,28650,8140323
20110309,28650,28950,28300,28400,5641431
20110310,28000,28100,27550,27700,9118115
20110311,27200,28050,27150,27700,5850959
20110314,29100,30150,28300,30100,22881687
20110315,29700,29800,27450,28700,22932891
20110316,29400,29600,28800,29200,10333677
20110317,28400,28950,28200,28950,10815775
20110318,29050,29200,28550,28550,8317816
20110321,28550,28850,28000,28500,11015422
20110322,28750,28950,27800,27850,11574524
20110323,28200,29100,27850,29050,11112405
20110324,29150,29600,29100,29100,9140284
20110325,30100,30150,29600,29900,12041899
20110328,29950,30950,29800,30900,14875481
20110329,30800,31350,30700,31000,8533855
20110330,31100,31950,31000,31550,11906300
20110331,31700,31900,31000,31300,7670699
20110401,31350,31700,30850,31600,6802701
20110404,30850,31800,30550,31800,12046547
20110405,32250,32700,32150,32450,8775396
20110406,32700,33000,32350,32500,8509539
20110407,32800,32900,31850,32000,7097712
20110407,32800,32900,31850,32000,7097712
20110408,31800,31850,31150,31300,10084204
20110411,31500,32150,31500,31800,6076949
20110412,32000,32600,31600,31700,6421672
20110413,31700,32400,31600,32350,6193410
20110414,32650,33800,32500,33750,12934539
20110415,33700,34200,33600,34150,7233661
20110418,34000,34450,33500,33800,7218572
20110419,33400,33750,32750,32800,8866655
20110420,33600,34500,33250,34300,8432079
20110421,35300,37200,35100,37000,19357750
20110422,36700,37400,36200,36600,10270340
20110425,36450,37000,36200,36450,5529488
20110426,36750,37200,34700,34750,19001814
20110427,35100,35500,33450,33900,18014715
20110428,34600,35050,34050,34350,10388984
20110429,34200,34300,32850,33800,11392768
20110502,33600,34600,33600,34600,5524897
20110503,34450,34700,33700,34450,7224077
20110504,34150,34200,32450,32450,13763373
20110506,31900,32850,31700,32500,7867052
20110509,33000,33550,32750,33300,5968611
20110511,33700,34200,33600,33700,6207767
20110512,33450,34300,33300,33750,6600699
20110513,34600,34850,34400,34500,6713597
20110516,35000,35200,34100,34400,5275126
20110517,34150,34250,33100,33100,8007576
20110518,33100,33350,32500,32800,9103458
20110519,32950,33350,31350,31550,8302142
20110520,31750,32350,31700,32200,5057674
20110523,31950,32450,30850,30850,6564960
20110524,30800,31450,30550,31250,5647670
20110525,31350,31600,29800,30000,7212000
20110526,30500,31250,30350,31100,5070024
20110527,31200,31600,30900,31300,4797661
20110530,31400,31500,29200,29500,15176513
20110531,29200,30100,29050,30100,11913318
20110601,30100,30100,28150,28400,22119286
20110602,27650,28250,27300,27550,18003988
20110603,27850,28100,27150,27650,9838831
20110607,27300,28800,27300,28600,9191909
20110608,28900,29350,28600,28900,12557220
20110609,29200,29250,28350,28700,9415804
20110610,28600,28700,26350,26700,24177110
20110613,26600,27150,25900,26350,8790991
20110614,26250,26800,26200,26650,6514032
20110615,26850,27650,26800,26950,6872322
20110616,26650,26850,26200,26250,4599234
20110617,26400,26450,24100,24650,20477438
20110620,24800,25600,24400,25200,8219371
20110621,25550,26200,24950,25900,8505024
20110622,26600,27150,26100,26100,8915253
20110623,26200,26750,26100,26350,4236692
20110624,26400,27900,26350,27900,9898892
20110627,27350,27400,26550,26700,9559487
20110628,26700,26750,25400,25550,13451515
20110629,25750,26100,24900,25550,12290225
20110630,25250,25550,24900,25050,8432185
20110701,25600,26750,25500,26700,13345738
20110704,27300,27700,26650,26950,13215741
20110705,27400,28150,27200,28000,12594246
20110706,27700,27900,25800,26500,18889817
20110707,27100,27200,26350,26400,8763541
20110708,26900,27350,26550,26600,10495898
20110711,26650,26850,26400,26450,4936683
20110712,25850,26150,25300,25350,8802917
20110713,25250,25250,24050,24300,17203663
20110714,24500,24750,23400,23700,14730395
20110715,23600,24400,23600,24000,9378791
20110718,23650,23850,22900,22950,11775269
20110719,22950,23750,22950,23350,10298790
20110720,24200,24400,23900,24200,10030134
20110721,24500,24700,23500,23650,9223301
20110722,24000,24100,23550,23750,7369926
20110725,23650,24300,23500,23900,6812398
20110726,24150,24550,23750,24500,7505839
20110727,24300,24350,23650,23800,7997090
20110728,23150,23750,23100,23550,5742429
20110729,23900,24700,23850,24250,15569978
20110801,24700,25600,24400,25550,10275261
20110802,25100,25950,24900,25450,11462084
20110803,25000,25050,24200,24300,10595808
20110804,24800,25300,23850,24100,11149944
20110805,22850,23650,22500,23550,12438185
20110808,23200,23650,20700,21850,17609715
20110809,21000,21200,19250,20200,23001206
20110810,21550,21600,20850,21000,15212209
20110811,19900,21900,19900,21850,13323654
20110812,21200,21650,19750,19750,26788209
20110816,20400,20700,20250,20500,8624717
20110817,20250,20650,19600,19600,13712538
20110818,19450,19750,17200,17200,35616692
20110819,16200,16600,15550,15600,23890629
20110822,15800,16300,15500,15750,18277535
20110823,16200,17050,16000,17050,21553936
20110824,17200,17550,15900,16250,21395980
20110825,16900,17700,16700,17300,20187641
20110826,17050,17950,16950,17950,14558460
20110829,18550,19600,18350,19450,17545626
20110830,19900,20250,19000,19000,16532870
20110831,18800,19150,18150,19100,13460683
20110901,19300,20100,19150,19200,16845832
20110902,19200,19650,18900,19100,8025667
20110905,18550,18600,17550,17550,9483784
20110906,16950,17500,16550,17000,11397318
20110907,17600,19550,17500,19500,15678828
20110908,19900,19900,18800,19300,17096701
20110909,19800,21300,19600,19900,29359964
20110914,20550,21150,19850,19850,18966529
20110915,21150,21400,20500,21100,20491884
20110916,21250,22000,20850,21900,20343850
20110919,21500,22150,20850,21000,11980863
20110920,20500,21850,20200,21650,14858543
20110921,21850,22300,21550,21600,9936965
20110922,21000,21750,20950,21550,9640910
20110923,20750,21350,20200,20250,13178942
20110926,20950,21050,19750,19950,14403585
20110927,20900,21250,20650,21250,9665974
20110928,21450,21500,20550,20550,8811547
20110929,20450,21850,20350,21850,9542657
20110930,21500,21900,21050,21350,9401314
20111004,20000,20700,19850,20700,10959265
20111005,21050,21400,20000,20000,11287269
20111006,20850,22000,20750,21200,14245183
20111007,22050,22100,21350,21500,9115213
20111010,21550,22100,21550,21950,7029961
20111011,22650,22700,22200,22250,8212865
20111012,22150,22550,22050,22550,5880365
20111013,22700,22850,21750,21850,9543524
20111014,21800,22100,21650,21950,4605910
20111017,22350,22400,21900,21950,5211940
20111018,21500,21850,21300,21800,4354331
20111019,22000,22100,21200,21750,7150548
20111020,21550,22550,21050,21050,10252965
20111021,21600,23200,21250,23200,17938542
20111024,23250,24150,22850,23900,12451097
20111025,24050,24200,23600,23650,5652614
20111026,23400,24150,23300,24150,5774628
20111027,23800,24300,23400,23800,9196704
20111028,24200,24450,22850,22900,11200673
20111031,22950,23550,22800,22850,5395050
20111101,22500,24150,22500,23900,10593299
20111102,23400,24200,23200,24000,8021546
20111103,24100,24100,23250,23300,5682575
20111104,24000,24850,23900,24850,9642217
20111107,24900,24950,23900,24100,8088193
20111108,24050,24100,23000,23000,12005275
20111109,22400,23050,21800,22050,22772116
20111110,21200,22550,20650,21500,23467154
20111111,22350,22600,21550,21550,14421635
20111114,22100,22900,22000,22300,10805252
20111115,22200,22700,22000,22050,7045165
20111116,22250,22950,22100,22350,9867606
20111117,23400,23600,22700,23200,13550780
20111118,22800,23400,22700,23300,7377636
20111121,23050,23150,22600,22900,5390048
20111122,22650,23350,22600,23250,5995517
20111123,23150,23200,21800,21850,10010655
20111124,21700,22400,21200,22150,6265997
20111125,22000,22300,21550,21750,4433721
20111128,22400,23300,22200,23300,9848049
20111129,23300,23550,22950,23400,10290437
20111130,23200,23400,22900,22950,5239801
20111201,23950,24050,23350,23450,9146677
20111202,23300,23600,22850,23100,6314973
20111205,23200,23350,22750,23250,4785846
20111206,23100,23150,22700,22750,3593535
20111207,22850,22950,22200,22400,8899221
20111208,22400,22400,21800,22050,6537903
20111209,21700,21700,21300,21400,6988929
20111212,21800,22400,21650,22250,6319715
20111213,22000,23000,21650,22650,9293904
20111214,22800,23100,22550,22850,6515855
20111215,22600,23150,22400,22750,6873946
20111216,23000,23000,21900,22150,6809614
20111219,21800,21950,19750,20850,9392801
20111220,21000,21250,20450,20750,5391267
20111221,21400,21500,21200,21350,5626938
20111222,21100,21350,20800,21150,5151591
20111223,21850,22100,21650,21700,6167013
20111226,21900,21900,21450,21600,2297003
20111227,21650,21850,21100,21100,3986592
20111228,21000,21300,20950,21150,2688208
20111229,21000,22000,20950,21950,5006606
20120102,22700,23500,22600,23450,12170153
20120103,23700,23850,23350,23650,7239708
20120104,23850,24350,23650,23850,9643808
20120105,23900,24550,23700,24000,5948158
20120106,24450,24550,24050,24400,7633067
20120109,24550,24600,23800,23850,5191657
20120110,24050,24350,23850,24350,4596542
20120111,24400,24700,24100,24250,4747105
20120112,24200,24350,23850,24150,3566256
20120113,24350,25150,24300,25150,7993006
20120116,25050,25600,24900,25400,6341825
20120117,25650,25800,25200,25550,5982819
20120118,25500,25800,25050,25250,4764455
20120119,25800,26500,25600,26300,8987450
20120120,26600,27150,26200,26950,8726770
20120125,27000,28000,26900,27450,8693588
20120126,27450,27450,26650,27050,9028099
20120127,26850,27000,25900,26000,12062057
20120130,25900,26750,25850,26250,7982762
20120131,26350,27100,26200,26850,6048223
20120201,26850,27200,26600,27200,5595741
20120202,27750,27750,26100,27300,15281596
20120203,26700,27200,26200,26300,11299302
20120206,26550,26550,25900,26100,7061764
20120207,26000,26250,25200,25400,9405339
20120208,25700,26600,25250,26500,8751100
20120209,26450,27150,26300,27050,7705120
20120210,27000,27300,26750,27000,5751848
20120213,27300,27400,26700,26850,4941208
20120214,26850,27550,26650,27550,6615913
20120215,29150,29450,28600,29000,20697390
20120216,28800,29400,28600,28700,9961359
20120217,29250,29550,28700,28850,8465777
20120220,29050,29100,28200,28300,5753690
20120221,28200,29000,28100,28300,5840835
20120222,28300,29000,28150,29000,4712997
20120223,28850,29200,28700,28850,5192308
20120224,28400,28950,27750,28850,7997699
20120227,28800,28850,27800,27950,5153509
20120228,29800,30150,29500,29850,20808560
20120229,30350,30750,30100,30200,9345314
20120302,30350,30450,29700,30450,7961280
20120305,30600,30600,29900,30050,3839128
20120306,29900,30000,29250,29400,5967675
20120307,28800,29200,28700,29100,5359769
20120308,29400,29950,29200,29750,4741781
20120309,30000,30150,29700,29800,3565512
20120312,30000,30050,29400,29600,2568440
20120313,29750,29900,29200,29300,5055287
20120314,29900,30200,29600,29600,4906654
20120315,29500,29600,28950,29250,4849707
20120316,29350,29450,28750,28800,3696225
20120319,28700,29300,28700,29300,4885898
20120320,29350,29600,29050,29150,3873987
20120321,28950,29300,28850,28900,2626551
20120322,29050,29600,29050,29350,4117144
20120323,29100,30250,29050,30150,6294185
20120326,30250,30650,30050,30300,6658186
20120327,30450,30700,30050,30450,5718097
20120328,30200,30950,30150,30550,4918214
20120329,30350,30900,30350,30500,5114998
20120330,30400,30450,29100,29250,9809386
20120402,29150,29550,29100,29350,4727837
20120403,29550,30400,29350,30300,6693182
20120404,30250,30350,29350,29400,4413819
20120405,28750,30050,28300,29850,8899496
20120406,29700,29900,29250,29250,3184217
20120409,28800,29350,27900,28050,5568643
20120410,28050,28350,27350,27750,5098219
20120412,27800,27850,26850,27200,5583246
20120413,27750,29050,27650,29000,6983362
20120416,28700,29450,28550,29250,4160701
20120417,29200,29250,28250,28300,4670489
20120418,28850,28950,28050,28050,5482631
20120419,27900,29000,27500,28800,6179883
20120420,28200,28350,27600,27650,5649678
20120423,27650,28450,27600,27800,4549672
20120424,27500,27850,27050,27250,4750282
20120425,27600,27700,27000,27050,4836561
20120426,27500,27700,27000,27200,4858423
20120427,27400,28250,27350,28050,4531018
20120430,28050,28450,27800,28050,3759698
20120502,28300,28350,27100,27350,7203804
20120503,27300,27850,27150,27250,4021667
20120504,27050,28900,26800,28150,10901418
20120507,27750,27950,27150,27250,5466152
20120508,27450,27500,26500,26650,6327999
20120509,26450,26850,26050,26200,6859416
20120510,26100,26850,26100,26600,4786754
20120511,26450,26550,25300,25400,6791152
20120514,25500,26200,25450,26100,4883326
20120515,25800,25950,24750,25300,7122988
20120516,24900,24950,22900,23050,16239262
20120517,23300,24650,23050,24500,12063990
20120518,23850,24450,23450,23600,6982606
20120521,24200,24300,23200,23400,6240734
20120522,24050,24100,23400,23550,8273153
20120523,23400,23400,22300,22400,9271264
20120524,22450,22950,22000,22400,6445583
20120525,22650,22800,21800,22000,7771291
20120529,22250,23500,22200,23450,8661422
20120530,23550,23750,23150,23450,5137111
20120531,23000,23200,22600,23100,4914910
20120601,23050,23250,22750,22750,3513845
20120604,21700,22150,21350,21550,9463895
20120605,21800,21900,21500,21650,5342939
20120607,22500,22900,22450,22550,7121619
20120608,22450,22500,21700,21750,5465246
20120611,22400,23150,22350,23050,6838614
20120612,22550,23850,22350,23550,7930382
20120613,23850,23950,23200,23650,4669175
20120614,23350,23950,23350,23900,5033207
20120615,23550,23650,23150,23400,16156049
20120618,24100,24200,23550,23600,5037166
20120619,23650,24000,23450,23850,3788167
20120620,24350,25100,24200,24800,9176434
20120621,24800,24950,24300,24550,3751425
20120622,24050,24350,23950,24100,4506535
20120625,24100,24350,22700,23050,9744824
20120626,22950,23400,22900,23100,4631121
20120627,23200,23250,22600,22800,4778045
20120628,22800,23400,22800,23300,3483226
20120629,23050,23900,22850,23850,4697087
20120702,24300,24350,23700,23700,3887302
20120703,23800,24300,23800,24300,3047839
20120704,24400,24650,24000,24050,3199905
20120705,23950,24200,23750,23800,2657599
20120706,24000,24450,23850,24000,4009123
20120709,23700,23950,23550,23700,3156411
20120710,23850,23900,23500,23700,2647193
20120711,23450,23700,22900,22950,5151231
20120712,23000,23150,22250,22250,5450204
20120713,22250,22450,21450,22400,6627802
20120716,22450,22600,21750,21800,6340054
20120717,21550,21700,21250,21300,9112719
20120718,21250,21500,20150,20250,12954262
20120719,20700,20800,20300,20400,7401854
20120720,20800,21550,20750,21250,7870436
20120723,20800,20850,20200,20350,6964724
20120724,20550,21150,20550,20800,7328882
20120725,20350,20850,20100,20400,6280081
20120726,20700,20800,20250,20400,5976319
20120727,20850,21250,20700,21150,7453097
20120730,21500,21800,21250,21300,4916872
20120731,21350,21900,21200,21700,7215276
20120801,21900,22100,21450,21500,5633215
20120802,21650,21800,21300,21550,4816006
20120803,21150,21250,20850,20950,5525416
20120806,21500,22000,21400,21750,6733285
20120807,21800,22200,21650,22000,4757101
20120808,22300,23000,22250,22750,10972713
20120809,22800,22950,22450,22900,8196833
20120810,22900,23050,22750,23000,3993418
20120813,23150,23250,22600,22700,3415389
20120814,22700,23000,22600,22900,3662137
20120816,22800,22950,22100,22200,7787699
20120817,22450,22650,22300,22500,4112850
20120820,22300,22750,22250,22550,3278867
20120821,22650,23350,22650,23100,9152697
20120822,23150,23300,22650,22850,4582101
20120823,22850,22900,22300,22400,6340317
20120824,22000,22450,21750,21800,6175133
20120827,21650,22200,21550,21700,5324077
20120828,21700,21850,21100,21300,7433538
20120829,21350,21600,21250,21450,4295175
20120830,21400,21450,21050,21200,3263544
20120831,20950,21400,20950,21200,2702479
20120903,21200,21450,20900,21400,3518196
20120904,21350,21800,21250,21500,3775480
20120905,21500,21650,21200,21200,3826683
20120906,21400,21400,20550,20900,9041756
20120907,22000,22550,21750,22500,15221162
20120910,22350,22500,22150,22250,4757626
20120911,22150,22150,21800,21950,3664743
20120912,22200,22400,22000,22200,3267122
20120913,22100,22150,21800,21850,4237233
20120914,22550,23000,22350,22950,10517447
20120917,23150,23200,22850,22950,4248504
20120918,22950,23300,22800,22850,3843199
20120919,22950,23650,22900,23500,7673229
20120920,23700,24650,23600,23900,12250096
20120921,24200,24250,23650,23850,4797968
20120924,23950,24000,23350,23500,3509912
20120925,23250,23350,22750,22900,5377949
20120926,22600,22950,22450,22750,3227444
20120927,22550,22950,22450,22900,3525787
20120928,22950,23250,22600,22750,3873405
20121002,22950,23000,22350,22500,2858070
20121004,22850,23500,22750,23150,6192433
20121005,23400,23600,23150,23250,3119376
20121008,23350,23850,23300,23700,5661298
20121009,23800,23900,23550,23550,3477414
20121010,23250,23300,23000,23000,3010313
20121011,22800,23100,22600,22900,2957524
20121012,22900,23000,22250,22550,4262738
20121015,22550,22700,22100,22250,3034811
20121016,22700,23050,22700,22850,3901823
20121017,23400,23600,23200,23500,4594202
20121018,23500,23650,23200,23550,2682573
20121019,23550,23750,23250,23300,2646218
20121022,22700,23450,22650,23400,2573262
20121023,23400,23700,23050,23050,2851721
20121024,23500,24150,23350,24000,8709303
20121025,24150,24800,24050,24300,7780836
20121026,24300,24650,24000,24100,3832976
20121029,24550,24950,23900,24100,6197870
20121030,24500,24750,24200,24300,3782716
20121031,24800,25000,24650,24850,5789405
20121101,24950,25900,24700,25500,8312753
20121102,26000,26300,25900,25950,6592179
20121105,25950,26350,25750,26150,3347263
20121106,26250,26300,25550,25900,5042809
20121107,26000,26100,25450,26000,4411461
20121108,25600,26100,25350,26050,4522898
20121109,25700,25950,25350,25400,5241275
20121112,25200,25550,24800,25300,4373224
20121113,25200,25550,25000,25350,3314201
20121114,25550,26700,25500,26600,8690475
20121115,26350,26550,25900,26150,4774667
20121116,26100,26300,24550,24950,9295709
20121119,25200,25500,24750,25200,3934488
20121120,25650,25750,25300,25350,3293980
20121121,25500,25750,24900,24900,3705474
20121122,25250,25700,25000,25600,3192295
20121123,25500,25850,25350,25700,2772673
20121126,25800,26300,25750,25800,3757376
20121127,25750,26000,25350,25550,4349165
20121128,25400,25550,25000,25350,3108705
20121129,25700,25800,25100,25400,4030728
20121130,25250,25350,24400,24400,8420949
20121203,24300,24650,24200,24400,4155082
20121204,24300,24700,24200,24450,3560107
20121205,24450,24900,24250,24850,3504294
20121206,24850,25100,24700,24850,3774704
20121207,25450,25950,25400,25900,7130678
20121210,25850,26150,25800,26000,3280121
20121211,26250,26500,25900,25950,4189236
20121212,26350,26500,26050,26050,4902981
20121213,26200,26500,25650,26250,7585467
20121214,26000,26350,25850,26200,3680399
20121217,26400,26800,26250,26650,5228814
20121218,26900,27100,26400,26500,5741215
20121220,26850,26950,26150,26300,4736996
20121221,26300,26450,25250,25400,7103654
20121224,25400,25700,25050,25150,3887250
20121226,25300,25700,25300,25450,3166701
20121227,25450,25800,25400,25750,2010360
20121228,25750,25950,25500,25750,2648924
20130102,26150,26650,26100,26600,5151547
20130103,26900,27100,26400,26650,4587780
20130104,26800,26900,26200,26350,4856327
20130107,26400,26450,25650,25900,4283105
20130108,26050,26550,25950,26250,3468081
20130109,26500,26600,25950,26050,2517811
20130110,26150,26800,25850,26800,4762542
20130111,27100,27250,26500,27100,6269825
20130114,27250,27300,26850,26950,3130049
20130115,26800,27000,25800,25950,6736761
20130116,26200,26700,26050,26200,5723625
20130117,26350,26350,25450,25900,4758701
20130118,26050,26150,25500,25600,5547605
20130121,25750,25850,25300,25750,3295467
20130122,25500,25700,24850,25050,7158297
20130123,25050,25100,24600,24650,6619066
20130124,24600,24650,24050,24250,6007784
20130125,24300,24700,23800,24200,5001969
20130128,24150,24500,24000,24400,2586394
20130129,24500,24550,24100,24200,4408627
20130130,24650,24950,24300,24350,5631792
20130131,24400,24600,24200,24400,4329870
20130201,24250,24450,24050,24200,4025938
20130204,24500,24600,24300,24300,2604422
20130205,24050,24200,23600,23700,4574149
20130206,23850,24650,23800,24500,5764265
20130207,24650,25000,24550,24850,4681401
20130208,24850,25000,24550,24750,3258865
20130212,24950,25300,24800,25000,3432175
20130213,25250,25600,25200,25500,4490716
20130214,25550,25750,25350,25700,2859954
20130215,25700,25750,25550,25650,2277981
20130218,25600,26000,25550,25900,2456890
20130219,25800,26100,25750,25850,1779504
20130220,26250,26700,26200,26500,6657608
20130221,26350,26650,26300,26600,2826255
20130222,26400,26600,26300,26400,2689623
20130225,26500,26550,26050,26300,2604691
20130226,26100,26650,25850,26550,3772301
20130227,26850,26950,26250,26250,3098659
20130228,26700,26750,26500,26500,4038185
20130304,26600,26700,25900,26000,3753949
20130305,26400,27200,26400,27000,8141593
20130306,27650,28200,27600,28000,11109877
20130307,28100,28450,27850,28150,6588200
20130308,28350,28400,27800,28250,3607159
20130311,28250,28800,28200,28600,6597705
20130312,28850,28900,28050,28100,3957978
20130313,28300,28550,28100,28300,2769799
20130314,28450,29000,28400,28900,5071138
20130315,29000,29200,28400,28800,4473661
20130318,28550,28900,28400,28400,2926693
20130319,28800,28900,28350,28650,3232956
20130320,28500,28850,28350,28600,2632433
20130321,28850,28900,28050,28050,3426566
20130322,27900,28450,27650,28300,3555515
20130325,29050,29200,28850,29050,3959211
20130326,29050,29500,29000,29500,5570927
20130327,29600,29700,29200,29450,3184531
20130328,29450,29450,28950,29250,3223050
20130329,29500,29650,28750,28750,3045853
20130401,28900,29050,28600,28650,1972865
20130402,28750,28900,28350,28400,3577498
20130403,28600,29150,28550,28900,3584222
20130404,28550,29200,28400,29200,4869239
20130405,29300,29300,28350,28550,3681853
20130408,28600,28700,27800,27900,4153747
20130409,27900,28200,27300,27800,4473759
20130409,27900,28200,27300,27800,4473759
20130410,28150,28200,27800,27950,2896417
20130411,28450,29100,28300,29000,5236997
20130412,29050,29350,28650,28800,3407336
20130415,28950,29350,28700,29150,2715965
20130416,28850,29250,28750,29100,3276359
20130417,29350,29400,28650,28750,3075896
20130418,28400,28500,27850,27900,5206918
20130419,27900,28850,27850,28800,3895261
20130422,28800,29100,28600,29000,2012549
20130423,29050,29050,28450,28850,2009817
20130424,29400,29600,29000,29100,4683116
20130425,29650,29950,29450,29500,11394824
20130426,29400,29750,29250,29450,2667806
20130429,29550,29850,29500,29550,2368216
20130430,29850,30000,29550,29900,4973679
20130502,29750,29850,29300,29450,2792031
20130503,29650,29700,29000,29550,3767197
20130506,29700,29850,28850,28900,4225049
20130507,28900,28950,28400,28600,3154316
20130508,28900,28900,28400,28550,3400637
20130509,28500,29250,28500,29050,4575248
20130510,29200,29550,29050,29100,4776435
20130513,29000,29200,28900,29100,2518819
20130514,29150,29600,29150,29500,2701509
20130515,29550,29850,29500,29750,4030862
20130516,29900,30200,29850,30050,6423610
20130520,30500,30850,30300,30700,6958530
20130521,30800,31000,30600,30600,5033266
20130522,30900,31600,30850,31300,7608286
20130523,31400,32000,31250,31400,7512672
20130524,31800,31850,31050,31400,3871042
20130527,31550,31900,31400,31400,2849669
20130528,31400,31650,30850,31400,4431590
20130529,31700,32150,31550,32000,4381622
20130530,31850,32200,31700,31850,10882238
20130531,32200,32200,31750,32200,3870613
20130603,31950,32150,31750,31900,3449693
20130604,32150,32450,32000,32250,3233657
20130605,32350,32400,31150,31150,4570226
20130607,31650,31900,30900,31100,5758634
20130610,31700,32900,31600,32650,6709195
20130611,32900,32950,32300,32500,3941737
20130612,32300,32700,32250,32350,2590486
20130613,32250,32450,31600,32050,6075091
20130614,32150,32250,31200,31500,3971095
20130617,31400,31600,30100,30450,6582178
20130618,30900,31750,30900,31750,5215736
20130619,32000,32400,31550,31900,4438175
20130620,31400,31700,30850,31050,4371986
20130621,30200,31000,30000,30800,5163521
20130624,30900,30950,29750,29750,4897019
20130625,29500,30300,28900,29500,6659713
20130626,30150,30400,29700,30250,5040418
20130627,30900,31000,30600,30650,5209137
20130628,30900,31200,30450,31200,4309458
20130701,30950,31850,30850,31550,4062599
20130702,31500,31550,28750,28800,21019436
20130703,29350,29800,28550,28750,10969350
20130704,28950,29050,28000,28750,9130872
20130705,28950,29300,27950,28400,7983219
20130708,28100,28600,27400,27800,7227558
20130709,28050,28450,27750,28350,5276470
20130710,28150,28300,27400,27500,6362139
20130711,27900,28400,27650,28400,6330650
20130712,28450,28650,28100,28500,4499172
20130715,28500,28750,28050,28450,2613544
20130716,28650,28700,28300,28450,2886705
20130717,28750,28850,28200,28600,4374401
20130718,28950,29450,28750,29200,6437820
20130719,29300,29350,28400,28400,5306867
20130722,28400,28500,27850,28000,5042732
20130723,27900,28400,27750,28200,4952809
20130724,28300,28750,28300,28550,3818831
20130725,29150,29250,28400,28600,6778488
20130726,28850,28850,27900,28150,7755181
20130729,27950,27950,26900,27000,15227768
20130730,27050,27300,26600,27100,6903868
20130731,27200,27350,27150,27200,4386284
20130801,27250,27450,27100,27400,6151190
20130802,27500,27700,27250,27450,6877232
20130805,27300,27400,27150,27400,4180804
20130806,27600,27750,27350,27550,4125157
20130807,27350,27400,26550,26550,7771130
20130808,26350,26600,26000,26200,5396449
20130809,26200,27100,26200,26650,4669522
20130812,26650,27300,26600,27000,3849323
20130813,27050,28300,27050,28300,8719662
20130814,28750,29200,28600,29150,10262550
20130816,28700,29000,28500,28700,5110848
20130819,28550,28650,28300,28550,2594470
20130820,28500,29150,28400,28500,5699909
20130821,28700,28850,28050,28200,3079266
20130822,27800,28350,27700,28050,3639542
20130823,28400,28850,28300,28500,4137108
20130826,28500,28700,28150,28350,2937697
20130827,28100,28350,27800,27950,3547412
20130828,27350,27850,27350,27700,3556086
20130829,27700,28000,27400,27450,5326833
20130830,27600,28250,27550,28250,5663772
20130902,28500,28650,28200,28300,3035909
20130903,28550,28650,28300,28450,3100871
20130904,28400,28700,28200,28650,3042973
20130905,27400,28150,27300,28150,20625403
20130906,28100,28250,26850,27100,12199781
20130909,27600,28450,27550,28450,9571714
20130910,28550,28950,28400,28950,6680750
20130911,29100,29300,28700,28900,4893860
20130912,29000,29300,28750,28900,6018991
20130913,28900,29250,28800,29000,4674307
20130916,29300,29850,29300,29800,5218534
20130917,30000,30450,29650,30300,6788948
20130923,30650,30700,30200,30550,4872847
20130924,30400,30850,30250,30500,3788474
20130925,30300,30400,29600,29750,4839999
20130926,29750,30600,29700,30350,4297077
20130927,30550,30600,29850,30350,3597617
20130930,30300,30750,30000,30250,3883347
20131001,30200,30500,29800,29950,3094789
20131002,30650,31250,30600,31150,7077277
20131004,31700,32450,31550,32450,10794205
20131007,32750,33100,32600,32900,10211692
20131008,32800,32900,32450,32750,20161933
20131010,32750,33900,32700,33600,6362115
20131011,33900,34000,33100,33350,6953280
20131014,33100,33400,32550,33100,4504637
20131015,33450,33600,33250,33450,2875473
20131016,33800,34300,33250,33400,3964240
20131017,33800,33900,33400,33800,3432731
20131018,34000,34650,33950,34600,4896108
20131021,34650,35000,33900,34100,4601446
20131022,34000,34000,32600,32600,9113649
20131023,32900,33200,32500,32500,5848372
20131024,32500,33150,32300,33100,3285591
20131025,32950,33000,32500,32600,3464261
20131028,32650,33250,32600,33100,3104202
20131029,33350,33600,31900,31950,6681059
20131030,32300,33000,32300,32850,4858305
20131031,32800,32800,31950,31950,4023353
20131101,32150,33300,32100,33250,4753636
20131104,33350,33500,32950,33050,2893775
20131105,33000,33050,32250,32550,1860583
20131106,32350,32950,32350,32500,1872076
20131107,32600,32750,32350,32350,1825749
20131108,32050,32950,32050,32250,2964930
20131111,32400,32700,31350,31500,3518342
20131112,31900,32400,31700,31950,3027493
20131113,31850,32000,31500,31550,2266975
20131114,32350,32650,32000,32300,3084645
20131115,32550,33800,32550,33700,5187831
20131118,33900,34100,33500,33750,2917194
20131119,33700,33850,33300,33450,2790771
20131120,33150,33200,32350,32500,4652929
20131121,32400,32450,31750,32050,3397106
20131122,32800,32900,32250,32400,3511174
20131125,32800,33400,32750,33250,2869284
20131126,33300,33600,32750,33600,3288876
20131127,33750,34700,33500,34600,6944989
20131128,35100,35450,34850,35450,6520172
20131129,35550,35900,35150,35400,4030182
20131202,35650,35900,35250,35700,3268831
20131203,35500,35700,34600,34700,4945227
20131204,34850,35400,34750,34800,3284235
20131205,34550,34900,34200,34250,4205701
20131206,34400,35650,34400,35500,4156598
20131209,36000,36700,35950,36350,5211103
20131210,36800,37100,36400,36500,5070477
20131211,36500,37150,36400,36800,3600547
20131212,36300,36500,35850,36450,5008826
20131213,36300,36600,35850,36500,2488730
20131216,36600,37200,36550,37150,3285802
20131217,37500,37550,36550,36600,3534783
20131218,36600,36800,35450,35550,4929380
20131219,35950,36150,34800,34900,6726027
20131220,35200,35750,34900,35300,3905267
20131223,35600,37000,35550,37000,5630251
20131224,37000,37100,36550,36750,2771057
20131226,36900,37000,35900,36000,3738849
20131227,36450,36950,36350,36650,2088963
20131230,36800,37000,36250,36800,2537422
20140102,37100,37350,35550,35550,4503101
20140103,35700,36450,35600,36300,3866819
20140106,36400,37700,36350,37650,5489696
20140107,37350,37950,37200,37800,3365854
20140108,38550,39100,38150,39000,6541929
20140109,39150,39250,38500,38850,4456686
20140110,38450,38700,37700,38500,4661839
20140113,38350,39000,38150,38150,2173830
20140114,37750,38400,37350,38400,2373406
20140115,38700,38750,36450,36650,11312073
20140116,36900,37000,36050,36550,5058860
20140117,36600,36850,36000,36000,3390054
20140120,36050,36850,36050,36850,3038514
20140121,36950,37100,36400,36400,2458095
20140122,36100,36350,35000,36300,8866139
20140123,36300,36650,35400,35400,5413166
20140124,35350,36150,35350,35900,4696232
20140127,35100,35550,35000,35250,3810292
20140128,35550,36800,35250,36800,5134501
20140129,37100,37900,37000,37850,5768140
20140203,37500,38200,37450,37950,3258954
20140204,37350,37400,36500,36500,5123321
20140205,36900,37000,36000,36650,3722340
20140206,37050,38600,37000,38600,6520048
20140207,39300,39500,38900,39300,6263133
20140210,39400,39950,39000,39000,2749618
20140211,39200,39600,38950,39000,1922133
20140212,39600,39850,39200,39850,3365602
20140213,39850,40200,39700,39900,3408592
20140214,39950,40100,39000,39050,3144548
20140217,39450,39700,38400,38700,3462266
20140218,38800,39000,38550,38800,1740161
20140219,38650,39400,38500,39150,2779561
20140220,39400,39650,38700,38800,2634888
20140221,39250,39700,39050,39300,3222452
20140224,39100,39350,38700,38850,1853563
20140225,39000,39100,37850,38650,5377950
20140226,38500,39700,38450,39250,3372770
20140227,39650,39650,39100,39500,2537038
20140228,39700,39700,38550,38750,3571285
20140303,38300,38950,38200,38950,2334413
20140304,38600,39050,38550,38950,1659174
20140305,39600,39600,39200,39450,2287413
20140306,39450,39450,38900,39100,1894702
20140307,39300,39350,38300,38550,3360351
20140310,38350,38650,37650,37700,3290391
20140311,37700,38200,37650,37750,2570762
20140312,37550,38050,37350,37400,3136809
20140313,37800,38600,37700,38050,2831772
20140314,37550,38300,37000,37950,4047773
20140317,37400,37450,36600,36700,4053729
20140318,37200,37400,36350,36350,4067115
20140319,36850,37150,36550,37000,3174111
20140320,36900,37400,36700,36950,1966739
20140321,37400,38750,37400,38700,4027721
20140324,38750,38800,38000,38150,2911594
20140325,38250,38300,37500,37600,2484259
20140326,38100,38400,37650,38400,2520441
20140327,38050,38400,37550,37700,2539853
20140328,37850,37900,37000,37050,3497637
20140331,37000,37100,35550,36000,8110589
20140401,36650,37100,36600,37000,4963237
20140402,37450,37700,36800,37050,3128863
20140403,37300,37350,36500,36550,2239712
20140404,36750,37250,36600,37250,3042845
20140407,36800,37000,36500,37000,2614349
20140408,36650,37200,36650,36750,2287296
20140409,36900,37700,36850,37650,2781992
20140410,37600,37850,37400,37700,1940111
20140411,37450,37600,36850,37050,2678811
20140414,37100,37250,36900,36900,1769488
20140415,37450,37950,37150,37400,2511655
20140416,37750,37900,37550,37650,2279437
20140417,38050,38300,37850,38050,2518569
20140418,39400,39550,38900,39200,6226765
20140421,39300,39500,39000,39400,2012021
20140422,39900,40050,39750,39800,4429639
20140423,40200,40850,40050,40750,6302966
20140424,40850,40900,40150,40900,4202633
20140425,41100,41350,40650,40750,6413507
20140428,40450,40800,39900,40500,2962593
20140429,40250,40500,39600,39700,2864162
20140430,39700,40300,39650,40150,2280636
20140502,41200,41350,40550,40650,3374051
20140507,41000,41350,40900,41100,2617891
20140508,41450,41450,40550,40650,2228813
20140509,40950,41200,40250,41150,2286422
20140512,40900,41600,40900,41400,2028310
20140513,41850,42000,41700,41700,2671855
20140514,42200,42200,41750,42100,2857522
20140515,41850,42100,41600,42000,2002289
20140516,42000,42300,41800,42250,1793135
20140519,42000,42150,40750,40900,3868734
20140520,41100,42000,41100,42000,3173904
20140521,41950,42250,41650,41900,2044792
20140522,42400,42750,42150,42400,2314558
20140523,42300,42500,41950,42350,2091017
20140526,42600,42750,42350,42400,1337761
20140527,42600,42650,42050,42200,1206673
20140528,42750,42750,42400,42600,2267797
20140529,42700,42900,42450,42600,2788250
20140530,42600,44150,42600,44150,5719933
20140602,44200,45200,44150,44700,2594762
20140603,44250,45050,44000,44650,2452555
20140605,45300,46450,44850,46450,3867206
20140609,47000,47450,46000,46100,4008341
20140610,46600,47350,46500,47350,2173265
20140611,47550,47950,46750,47000,2699834
20140612,48000,48450,46850,47400,3533745
20140613,47000,47200,46400,47050,2038552
20140616,46600,48550,46400,48350,2328428
20140617,49000,49850,48850,49350,3064765
20140618,49400,49700,48850,49000,8540327
20140619,49850,50700,49700,50700,3832975
20140620,50900,50900,49100,49400,7739475
20140623,49250,49700,48250,48900,3331587
20140624,49000,50300,48950,50300,3486605
20140625,50200,50900,49600,49800,2370023
20140626,50300,50600,48050,48750,4329921
20140627,48350,48500,47500,47500,4132822
20140630,47900,48750,47850,48550,3033278
20140701,49450,49450,48400,48450,2661236
20140702,49150,50500,49000,50400,4295212
20140703,50700,51000,50200,50900,2679502
20140704,51000,51000,49550,50400,2256886
20140707,50400,51700,49900,51600,2222399
20140708,51300,52000,51100,51900,2207233
20140709,51500,51500,49600,49750,4902932
20140710,49750,50300,49300,49300,2652157
20140711,48950,49250,48350,48950,2438265
20140714,49250,50200,49100,49350,2127881
20140715,50300,50400,49550,49750,1757915
20140716,50000,51000,49900,51000,2314317
20140717,51600,52400,51300,51500,3615315
20140718,50200,51100,49900,50800,2334689
20140721,51300,51700,50300,50500,1627408
20140722,50100,51000,49650,51000,2319621
20140723,50900,51000,49400,49450,2861486
20140724,49650,49700,47450,47550,7777210
20140725,47800,48300,47200,47500,4385822
20140728,47450,47950,46400,46550,5195081
20140729,45200,45700,44400,44400,8507170
20140730,45000,46750,45000,46750,6237617
20140731,46050,46500,45100,45450,5587330
20140801,44100,46400,44000,46300,5318497
20140804,46400,47900,46350,47850,3226358
20140805,48250,48300,46500,47300,3424229
20140806,46750,46800,45050,45400,14682581
20140807,45700,46100,44650,45200,3846213
20140808,44500,45000,43500,44200,6182189
20140811,44900,45550,44500,45000,3098675
20140812,45000,45150,43050,43250,5457423
20140813,43600,44450,43500,43900,3848799
20140814,44500,44800,43200,43550,3825576
20140818,44400,44400,43650,43850,2842982
20140819,44250,44550,43800,43800,3046890
20140820,44150,45350,44100,45350,3912499
20140821,45800,46350,45400,45850,4749347
20140822,46700,46750,45350,45950,2874325
20140825,45850,47300,45700,47150,3083363
20140826,47150,47300,46550,46700,2110839
20140827,46700,47000,45150,45350,3858033
20140828,45600,45650,44400,45600,3705945
20140829,45100,45700,45000,45400,2167684
20140901,45700,45800,44500,44500,1892686
20140902,44700,44950,43850,44050,2171185
20140903,43450,43750,41700,41800,8149751
20140904,42450,42850,41950,42050,3744556
20140905,42600,43300,42500,43200,3074526
20140911,45700,45700,43850,43850,5791277
20140912,44200,44550,44050,44500,1445681
20140915,44300,44400,42800,42800,2371058
20140916,42300,43600,42300,43500,2247094
20140917,43850,44450,43650,44100,2721126
20140918,43800,44100,42800,42900,1766197
20140919,43400,44200,43200,44000,2586406
20140922,43550,43700,42850,43250,1476639
20140923,42900,43550,42500,42500,2203104
20140924,42550,44400,42500,44200,3922847
20140925,44400,45450,44350,44600,3632706
20140926,44500,45800,44300,45600,3154902
20140929,46500,47450,46350,47150,4912552
20140930,46900,47300,46250,46750,3038001
20141001,46750,47200,46000,46400,2482308
20141002,46000,47300,45700,47100,2952839
20141006,47850,47850,43250,44700,7288648
20141007,44500,45350,42950,44700,5680210
20141008,44500,44850,43600,44150,2053318
20141010,42050,42950,41850,42200,4630979
20141013,40350,42150,40300,41700,4361715
20141014,41750,43450,41550,43300,2953492
20141015,43200,44000,43000,43400,2372222
20141016,43500,45200,43450,45100,3553225
20141017,45000,45750,43650,44100,2900418
20141020,44100,45050,43550,44900,1788929
20141021,45050,46000,44650,45250,2147556
20141022,46250,46700,45900,46300,2420313
20141023,46300,46800,45500,45500,1829919
20141024,46450,46500,45050,45300,2214244
20141027,45800,45900,44400,44600,1722449
20141028,45150,46100,45000,46000,2907131
20141029,46350,47000,45800,47000,2638547
20141030,47300,47450,46400,47200,2924313
20141031,47550,47550,46900,47450,2577692
20141103,48000,48250,47600,48050,2388430
20141104,48300,48300,47000,47450,1888587
20141105,47850,47950,46900,47200,1617220
20141106,47750,48200,47550,47950,1555748
20141107,47950,47950,47000,47400,1624430
20141110,47500,48100,47450,47550,1583801
20141111,48000,48000,47200,47600,1558513
20141112,47900,48300,47300,48100,1960104
20141113,48350,48350,47600,48100,1421799
20141114,48500,49200,47900,49200,2592089
20141117,49200,49350,45700,45900,5493082
20141118,46500,47150,46000,46400,2798997
20141119,47400,47500,46900,47150,1813849
20141120,47000,47350,46700,47250,1104697
20141121,47450,47500,46000,46450,1839020
20141124,47250,47300,46800,47100,1416719
20141125,48400,48800,47800,48500,2680733
20141126,48600,48700,48100,48600,914772
20141127,48700,48700,47650,47850,1558962
20141128,48050,48600,47700,48050,1131555
20141201,48050,48500,47800,47950,1444205
20141202,47850,48000,47300,47700,1417999
20141203,48300,48500,47750,48050,1199173
20141204,48600,48800,48150,48700,1438113
20141205,48800,49150,48100,48350,1335134
20141208,49000,49200,48500,48650,2243336
20141209,48800,49950,48550,49450,2775375
20141210,49100,49600,48550,48850,1590462
20141211,48300,48400,47100,47200,2702767
20141212,47300,47700,47000,47550,1602103
20141215,47100,47850,46950,47650,1182288
20141216,47150,47300,45900,46500,2486899
20141217,46500,47150,46500,46700,1652948
20141218,47600,47700,47000,47700,1542575
20141219,48500,48900,48300,48500,1910410
20141222,48000,48500,47100,48250,1159184
20141223,48050,48500,47300,47450,1169038
20141224,47100,47850,47100,47800,842562
20141226,47600,47800,47000,47000,1474213
20141229,47100,48500,47000,48050,1750952
20141230,48300,48500,47500,47750,1159390
20150102,47950,48400,47650,47750,1155944
20150105,48050,48400,47500,47650,1409146
20150106,47000,47600,46900,47500,1661196
20150107,46700,47600,46700,47400,1821266
20150108,48250,50000,47900,49950,5006675
20150109,50700,51400,49700,49700,3313929
20150112,50000,50500,49450,50300,1709997
20150113,48500,49650,48500,49000,3047952
20150114,48900,49850,48850,48900,2241954
20150115,48900,49500,48850,49500,1468474
20150116,48450,48900,47250,47450,4820176
20150119,47500,47950,46800,47000,3180759
20150120,47250,47650,46800,47050,2211331
20150121,47500,48200,47400,48050,2156709
20150122,48100,48450,47000,47000,2905955
20150123,47600,47750,47200,47500,1572903
20150126,47250,48300,47000,48250,1410144
20150127,49350,49350,48800,49150,2292330
20150128,49150,49300,48200,49200,2333159
20150129,48500,49200,47300,47400,5020783
20150130,48000,48000,47300,47650,2743159
20150202,47300,47600,46350,46600,3258140
20150203,46450,47450,46450,46700,2513399
20150204,47400,47450,47000,47300,1823018
20150205,47300,47400,46300,47150,1984849
20150206,47100,47200,45200,45500,4547785
20150209,45300,45950,45000,45200,2741040
20150210,45250,45800,45050,45150,2254222
20150211,45900,47050,45650,46850,3231887
20150212,47450,47500,46600,46650,1903965
20150213,47000,47450,46750,47050,1354556
20150216,47550,47550,47200,47500,1534022
20150217,47350,47450,46300,46450,1677139
20150223,46500,47200,46400,47200,2273267
20150224,47900,47900,47200,47600,1880503
20150225,47200,47400,46400,46500,2633709
20150226,46750,47200,46450,47100,1938544
20150227,47000,47300,46250,46600,2344677
20150302,46850,46900,46300,46850,2246166
20150303,47150,47500,46650,47300,2100433
20150304,47300,47300,45700,45900,4160256
20150305,45650,46100,45250,45500,2214809
20150306,46050,46400,45950,46200,1877771
20150309,45450,45750,44850,45100,3175721
20150310,45200,45500,43100,44150,5232109
20150311,43500,44000,43150,43400,4527681
20150312,43400,44100,43250,43250,3929253
20150313,43350,44150,43350,44100,1962212
20150316,44400,46000,44400,45800,4031380
20150317,46100,46450,45850,46250,2790117
20150318,46250,46400,45600,46250,2790286
20150319,46950,47000,46300,46400,1983215
20150320,46450,46850,45850,46850,1948819
20150323,47100,48200,47050,48150,3781841
20150324,47700,48200,47550,48000,2155547
20150325,48000,48350,47850,48300,1830867
20150326,47250,47500,46550,47000,4469503
20150327,46150,46400,45400,45800,4492231
20150330,46000,46350,45100,45500,2776997
20150331,46300,46350,45450,45550,2399612
20150401,45950,46200,44900,45000,2051147
20150402,44550,45350,44100,44800,3148519
20150403,44300,44800,44000,44200,2834100
20150406,44450,45100,44250,44750,2068077
20150407,45000,45050,43500,43950,3691912
20150408,43900,44150,42450,42600,5694496
20150409,42000,42550,41550,41900,5892744
20150410,42850,43800,42700,43600,6518647
20150413,44400,44500,43800,44200,3362917
20150414,44250,44400,43700,44000,2134645
20150415,44000,44500,44000,44300,2146331
20150416,44750,44900,44150,44500,2096120
20150417,44700,44750,44050,44550,2153757
20150420,44100,44400,43600,44250,2355455
20150421,44600,45500,44250,45150,3270598
20150421,44600,45500,44250,45150,3270598
20150422,45700,46100,45250,45250,3816002
20150423,46400,46800,45650,45800,4995010
20150424,46700,47250,46500,47200,4400132
20150427,47300,47500,45400,45800,3688453
20150428,46150,46950,45700,46950,2311231
20150429,47050,47400,46300,46900,2422884
20150430,46900,46900,45650,46150,2419318
20150504,46500,47100,46400,46800,2239896
20150506,46300,46350,45000,45300,3291950
20150507,44850,46000,44550,45900,2142745
20150508,45300,46300,45050,45950,1695019
20150511,46100,46700,46000,46300,1592730
20150512,46300,47250,46000,46050,2364231
20150513,46100,46150,45200,45250,1896100
20150514,45650,46050,45200,45550,1889682
20150515,45750,45950,45200,45300,1215027
20150518,45100,45450,44400,45450,2195599
20150519,45650,46150,45500,46100,1510095
20150520,46500,46900,46400,46850,1784488
20150521,47000,47500,46200,46350,1880002
20150522,46750,47850,46350,47850,3953338
20150526,48500,49150,47800,48000,3594626
20150527,48000,48800,47500,48450,3441135
20150528,49450,50000,49150,49650,5512264
20150529,49350,51300,49200,51100,6512595
20150601,50600,50900,49550,50600,4623131
20150602,50700,51500,50300,51200,2173205
20150603,51000,51700,49600,49800,2724813
20150604,49500,49600,48100,48300,3262007
20150605,48300,49550,48150,49050,2134371
20150608,48600,48800,48000,48050,1954503
20150609,47750,48300,47200,48000,2168902
20150610,48000,48000,47500,47500,2649918
20150611,47800,47900,47050,47100,2696182
20150612,47750,47800,46450,46550,2307036
20150615,46550,47100,46050,46150,1775422
20150616,45250,45300,44200,44200,6161260
20150617,44250,45250,44250,44950,3461566
20150618,44900,44950,44300,44300,2225236
20150619,44350,44550,43500,43550,3858378
20150622,43800,44150,43550,43850,2843715
20150623,44350,44600,44000,44150,2676531
20150624,44250,44250,43150,43350,2694795
20150625,43100,43400,42800,43100,3270655
20150626,41550,42250,41550,42000,7935060
20150629,41000,43050,40600,42600,4892150
20150630,42650,42800,41950,42300,2598797
20150701,42800,43200,42250,42800,2126825
20150702,43000,43000,42000,42100,2592544
20150703,42700,43100,42200,42650,2903385
20150706,42000,42050,40350,40750,4533535
20150707,41200,41850,41000,41350,3183795
20150708,41100,41300,40750,40900,3335846
20150709,40400,41050,39600,40950,3018029
20150710,41250,41300,40350,40850,2738522
20150713,41450,41850,40500,40550,3707444
20150714,40600,40650,37800,37850,15180511
20150715,38400,39400,38350,39300,8281669
20150716,39000,39500,38650,39450,2373825
20150717,39500,40500,38700,39950,3352178
20150720,40150,40350,38650,38650,2535208
20150721,38950,39350,38500,39050,2531422
20150722,39000,39000,37750,38200,3986610
20150723,40000,40300,38600,39000,8215778
20150724,39250,39450,38500,38550,3411382
20150727,38500,38850,36850,37250,4142170
20150728,36500,37650,36500,37100,3657208
20150729,37450,37600,36800,37000,3040352
20150730,36550,36800,34050,34500,9328208
20150731,34800,37100,34750,37100,7074785
20150803,36500,37100,35500,35950,5481242
20150804,35450,37950,35450,37250,4060733
20150805,37850,38300,37000,37300,3330999
20150806,37750,37750,36050,36100,3888988
20150807,35650,36450,35050,36200,3381532
20150810,36200,36400,35750,36300,1336480
20150811,36300,37200,36100,36100,2890084
20150812,35600,36400,35400,35800,2824462
20150813,35900,36900,35850,36900,2748437
20150817,37300,37400,35650,35650,3808016
20150818,35800,36400,34700,35050,4706366
20150819,34500,34800,32650,33000,8813242
20150820,33050,33550,32850,33050,4588759
20150821,31400,32250,31400,32000,6084203
20150824,31600,32350,30300,31050,8593829
20150825,31300,33950,31300,33500,11821629
20150826,33500,34200,32850,33450,6534943
20150827,34200,35500,34150,35500,7063277
20150828,36550,37700,36300,36900,7382006
20150831,36850,36850,35650,35800,4408499
20150901,35150,35450,34200,34400,6442285
20150902,33500,34600,33350,34350,4161070
20150903,34850,35700,34700,35400,4222565
20150904,35500,35950,34650,34850,2438126
20150907,34800,35100,34300,34750,1624613
20150908,35000,35100,34600,34750,1494929
20150909,35800,36500,35650,36000,3035809
20150910,35400,35950,35400,35950,3079224
20150911,35450,35750,35000,35000,3242067
20150914,35300,35450,34350,34600,2163452
20150915,34500,34600,33350,33600,3880824
20150916,33800,35350,33800,35100,3876376
20150917,35750,36450,35350,36150,4734065
20150918,36400,36450,35450,35750,3267741
20150921,35200,35250,34700,34800,2538367
20150922,34900,35150,34700,34900,2004067
20150923,34500,35250,34350,34700,1641929
20150924,34900,34950,33600,33850,4172759
20150925,33750,34400,33400,34350,2813254
20150930,33700,33800,33350,33550,4158644
20151001,33750,33950,33500,33700,3667742
20151002,34200,34750,33800,34550,3052650
20151005,35250,35950,35100,35350,4367169
20151006,36300,37200,36250,37200,5944141
20151007,37050,37700,36800,37300,3879936
20151008,38000,38100,36600,37550,3824312
20151012,37550,37550,36700,36850,2519174
20151013,36800,37150,35800,36000,2961513
20151014,36300,37050,35900,36400,3720738
20151015,35950,36800,35850,36750,2943506
20151016,36900,37050,36000,36100,1899386
20151019,36150,36200,35600,35750,1967828
20151020,36000,36150,35250,35700,2686193
20151021,35000,35000,33600,33650,9957394
20151022,33200,33450,31850,31950,10914420
20151023,32400,32950,32050,32100,6341772
20151026,32350,33100,32300,32900,3326112
20151027,32100,32650,32050,32150,3535671
20151028,32150,32450,31400,31450,4322506
20151029,31700,32150,31300,31450,4273016
20151030,31150,31200,30450,30700,4640184
20151102,30700,32250,30400,32150,4493014
20151103,32500,33000,31550,31900,4453120
20151104,32500,32700,32100,32600,3276995
20151105,32350,32700,32200,32650,1928001
20151106,32350,32400,31050,31200,5219855
20151109,30900,31300,30400,31250,3563095
20151110,30850,31350,30600,31150,2724051
20151111,30700,31200,30550,31000,2898877
20151112,30950,31000,30700,30700,1537585
20151113,30500,31600,30500,31150,1962129
20151116,30600,30950,30500,30500,2351453
20151117,31050,31150,30600,30600,1935683
20151118,30600,30800,30050,30550,3137103
20151119,30800,31600,30700,31200,2525784
20151120,31500,31750,31000,31000,2097039
20151123,31150,31250,30600,30650,2430154
20151124,30600,30850,30100,30200,3308696
20151125,30400,32000,30400,31900,6941459
20151126,32400,34150,32250,32750,13223992
20151127,33200,33600,32000,32000,3890920
20151130,32050,32650,31600,31600,3917877
20151201,31650,31650,30900,31350,3752942
20151202,31550,31900,31200,31200,2731791
20151203,31050,31350,30850,31150,1730137
20151204,30700,31450,30600,31200,2125421
20151207,31450,31700,30700,30700,2238378
20151208,30500,30750,30050,30200,2483443
20151209,30100,30550,30100,30250,1524501
20151210,30200,30550,30050,30300,3145787
20151211,30200,30550,29600,29850,2725258
20151214,29000,29350,28550,29000,3669577
20151215,29050,29600,28800,29400,2006190
20151216,30050,30500,29900,30400,2601080
20151217,30250,30550,29800,30250,2210682
20151218,29800,30700,29800,30600,2854920
20151221,30450,30800,30250,30500,1576561
20151222,31000,32200,30800,32200,6861264
20151223,32100,33000,31900,32700,5331047
20151224,32950,33150,31700,31700,3624175
20151228,31750,31850,30900,30900,2535636
20151229,30900,31550,30800,31200,1965713
20151230,31100,31450,30550,30750,1801261
20160104,30550,30750,30150,30150,1878039
20160105,30500,31200,30350,30600,2482905
20160106,30600,30900,30300,30750,2461593
20160107,30400,30750,30200,30200,2424880
20160108,29800,30100,29550,29700,3967121
20160111,29400,29500,28600,28650,5358223
20160112,28600,28900,27700,27800,4418384
20160113,28100,28450,28000,28100,3481523
20160114,27300,27900,27200,27900,3957935
20160115,27950,28300,26800,26800,5431851
20160118,25900,27000,25800,26700,3658921
20160119,26700,28300,26700,28300,4291742
20160120,28050,28100,26750,26800,4186899
20160121,26600,27250,26600,26600,2840628
20160122,27200,27600,27000,27150,2361216
20160125,27550,28200,27300,28000,2977310
20160126,28000,29100,27750,27850,5351814
20160127,28100,28350,27250,27650,3205822
20160128,27450,27750,26850,27650,3035447
20160129,27250,27350,26950,27300,2898720
20160201,28100,28650,27700,28400,4767927
20160202,28450,28800,28150,28450,2865209
20160203,27600,27850,27200,27450,2705269
20160204,27700,28150,27600,28100,2459305
20160205,28100,28350,27900,28100,1484771
20160211,27000,27400,26950,27150,2468082
20160212,26850,27750,26850,27350,2429857
20160215,27750,28200,27500,27700,2162111
20160216,27850,29000,27800,28900,3851681
20160217,29250,30300,29150,30050,6106318
20160218,30550,30850,29800,30200,2972873
20160219,29950,30050,29250,29600,2336536
20160222,29400,30000,29400,29900,1366180
20160223,30100,30600,30000,30400,2123648
20160224,31050,31250,30600,30900,3480563
20160225,31400,31500,30650,30800,2527297
20160226,31000,31100,30450,30800,1282277
20160229,30800,30900,29600,30000,2989861
20160302,31050,31300,30650,30950,3567312
20160303,31550,32000,31100,31950,3898363
20160304,31800,32100,31550,31900,1913316
20160307,32150,32250,31500,31900,3487206
20160308,31200,31500,30300,30500,4616147
20160309,29900,30550,29650,30550,3503375
20160310,30550,30650,30150,30300,2734070
20160311,29900,30850,29900,30700,2117430
20160314,31100,31100,30250,30350,2062549
20160315,30350,30550,29750,29900,2078857
20160316,29900,29950,29050,29200,2902896
20160317,29350,29750,29100,29250,2768278
20160318,29500,29900,29250,29450,2864640
20160321,29800,29850,29300,29550,1783055
20160322,29700,30200,29550,30200,2546366
20160323,30100,30450,29850,30250,1868041
20160324,29850,29900,29350,29450,3587082
20160325,29450,29500,28900,29150,1978956
20160328,29000,29050,28150,28550,2795412
20160329,28850,29150,28700,28900,2343876
20160330,29150,29500,28650,28650,3512889
20160331,28700,28850,28000,28150,4336581
20160401,28450,28500,28050,28200,2991431
20160404,28100,28150,27800,27900,2823088
20160405,27900,28100,27600,27850,2032745
20160406,27550,27850,27450,27500,2410844
20160407,27450,27450,26750,26900,4588396
20160408,26950,27800,26900,27800,3718690
20160411,27600,27700,27150,27150,2425426
20160412,27200,27550,27100,27150,1850577
20160414,27600,27850,27250,27250,4761215
20160415,27450,27800,27350,27650,2785108
20160418,28000,28150,27200,27200,3861103
20160419,27500,27550,27350,27450,1843729
20160420,27500,28000,27500,27550,3231788
20160421,27700,27950,27500,27550,2999400
20160422,27450,27800,27350,27500,1556764
20160425,27650,27800,27350,27500,1506644
20160426,27550,29200,27550,29150,7750203
20160427,29300,29750,29000,29150,6213757
20160428,29100,29150,27850,27900,6766879
20160429,27700,28250,27500,28150,2878692
20160502,27950,28300,27750,27850,1306092
20160503,27950,28100,27650,27650,1373116
20160504,27450,27500,26500,26650,4388484
20160509,26150,26550,25700,25750,5291220
20160510,25750,26400,25750,26400,2564593
20160511,26500,26550,26100,26200,1735332
20160512,26050,26250,25850,26100,1759282
20160513,26100,26250,25900,26100,1849910
20160516,26100,26300,25900,26100,1337159
20160517,26250,26300,25900,25900,1545947
20160518,25800,26400,25650,26200,2474774
20160519,26750,26900,26400,26600,4367007
20160520,26600,26650,26250,26300,2245019
20160523,26800,27450,26650,27200,4534043
20160524,27350,27350,26700,26850,2428278
20160525,27450,27450,26950,27050,2250906
20160526,27150,27200,26850,27000,1938084
20160527,27200,28750,27150,28650,7719656
20160530,28850,29400,28650,29000,5492886
20160531,28650,29000,28200,28700,5414611
20160601,28850,29000,28400,28500,3630711
20160602,28600,29050,28000,28050,3443745
20160603,28150,28450,27400,27600,3680988
20160607,27700,28750,27650,28650,4435065
20160608,29050,29300,28450,28550,3940058
20160609,28700,29400,28650,29000,5336122
20160610,29150,29200,28700,29000,2413698
20160613,28650,28700,28000,28350,2607031
20160614,28150,29300,28150,29050,3490535
20160615,29350,30150,29300,29950,5751526
20160616,30250,30400,29350,29650,3687253
20160617,30000,30000,28750,29000,2891783
20160620,29800,30050,29050,30050,4501015
20160621,30050,30150,29550,29800,2376833
20160622,30200,30950,30000,30950,5122638
20160623,30900,31800,30850,31750,7147499
20160624,32800,33100,30450,31800,16852175
20160627,31350,32050,31050,32050,6146337
20160628,31150,31600,30650,31150,5072467
20160629,31800,32200,31700,31800,3801424
20160630,32000,32550,31700,32400,4571310
20160701,31800,32700,31600,32150,5289586
20160704,32250,32900,32050,32750,3192033
20160705,32650,32650,31850,31850,2577231
20160706,31100,31350,30300,30600,6314347
20160707,30750,31350,30600,30650,2715183
20160708,30700,31250,30550,31050,2424460
20160711,31750,32300,31650,32000,3938161
20160712,32250,32300,31550,32000,2523664
20160713,32700,32950,32450,32650,3779418
20160714,32500,33300,32450,33050,3145494
20160715,33300,33500,32650,32700,2580255
20160718,32900,33100,32500,32750,1515167
20160719,32900,33000,31950,32450,2340759
20160720,32300,32400,31850,32100,1775583
20160721,32400,32800,32100,32150,1879147
20160722,32150,32150,31200,32000,2442893
20160725,32300,32650,32150,32500,2147590
20160726,32400,32400,31100,32050,5028045
20160727,32600,33450,32550,33450,4762165
20160728,33150,33550,33000,33550,3586965
20160729,33550,34400,33450,34400,4660512
20160801,34700,35300,34600,34850,3274413
20160802,34600,34700,33650,33750,2123735
20160803,33300,34400,33000,33550,2698841
20160804,33950,34200,33350,33650,1477680
20160805,34300,34900,33950,34800,2830058
20160808,35150,35250,34400,34950,2157854
20160809,34850,35200,34450,35050,2112078
20160810,34900,35000,33650,33800,3193311
20160811,33700,34800,33450,34800,2980478
20160812,34450,35100,34200,34350,2437735
20160816,34950,34950,33700,33700,2883043
20160817,33750,33900,32900,33550,2083372
20160818,33550,34250,33550,34150,1855081
20160819,34400,35400,34200,35400,4683750
20160822,35500,36050,35250,36000,4149396
20160823,36250,36300,35550,35600,3014421
20160824,35900,35950,35300,35750,1689924
20160825,35100,35750,34900,35700,1568516
20160826,35850,36350,35750,36250,2635343
20160829,35350,36400,35300,36250,2782441
20160830,36800,36950,35550,36300,2766460
20160831,36400,36450,35750,36450,2832970
20160901,36400,36400,35700,36100,1713669
20160902,36100,36700,35950,36650,1828390
20160905,36900,37500,36850,37500,2337575
20160906,37750,38000,37350,38000,2123160
20160907,38200,38800,37900,37900,3786844
20160908,37900,38700,37900,38700,3698781
20160909,38550,39000,38350,38950,2748415
20160912,37500,38300,37000,37000,4885896
20160913,37600,38300,37500,37800,3928646
20160919,38700,39450,38250,39200,5283684
20160920,39200,39450,38750,39250,2594490
20160921,39000,39150,38650,39150,1731450
20160922,39800,39800,39150,39400,3214630
20160923,39550,39650,39050,39350,2095120
20160926,39350,39500,38800,39500,1669862
20160927,39400,41150,39150,41150,4001505
20160928,41300,42000,40950,41200,4189804
20160929,40600,40750,40150,40200,3976705
20160930,39750,40950,39600,40200,3764773
20161004,41500,41800,41000,41800,3639803
20161005,42150,42950,41200,42600,4387312
20161006,43100,43150,42400,42550,2815496
20161007,42700,42700,41900,42200,2637734
20161010,42200,42500,41200,41300,2916252
20161011,41300,42000,41100,41300,2810503
20161012,41000,41900,41000,41250,3521492
20161013,41450,41700,40950,40950,3638071
20161014,41300,41900,41200,41550,2708972
20161017,41750,42300,41400,42300,2314725
20161018,42200,42300,41300,41650,2559222
20161019,41150,41450,39850,40050,5033246
20161020,40250,40300,38850,40050,5423960
20161021,39500,41000,39500,40950,2436212
20161024,41000,41150,39850,40150,2211109
20161025,40350,41650,40200,41050,4469224
20161026,41300,42900,41300,42900,6364037
20161027,42900,43600,42600,43000,4814197
20161028,42700,42950,42100,42450,2251179
20161031,42500,42900,41000,41000,3297943
20161101,41700,42350,41600,42000,3173446
20161102,41250,41400,40450,41000,2822651
20161103,40900,41700,40700,41150,2580396
20161104,41150,41400,40850,41200,2600930
20161107,41800,42050,41200,41500,2033220
20161108,42100,42150,41250,41500,1882987
20161109,41650,41750,38700,39650,5779291
20161110,41000,41050,40500,41000,2520434
20161111,40000,40450,39550,39850,2962651
20161114,40000,40450,39700,39700,1589911
20161115,39700,40400,39500,39700,2030086
20161116,40450,41000,40250,40850,2101878
20161117,41500,41900,41200,41900,2383464
20161118,42300,42400,41700,42000,3331134
20161121,41800,41900,40650,40750,1883627
20161122,41250,42800,41200,42700,3306186
20161123,43000,43900,42550,43050,4047443
20161124,43350,43850,42500,42650,1789745
20161125,43050,43300,42250,42600,1328958
20161128,42400,43250,42100,42600,1513215
20161129,42400,43100,41800,42400,1777480
20161130,42900,43800,42650,42900,4325524
20161201,43000,44400,43000,44200,3491185
20161202,43350,44500,43300,44400,4244113
20161205,44050,44600,43800,44400,1703219
20161206,44700,45500,44600,45200,3099065
20161207,45750,45800,45200,45250,1984369
20161208,46200,46650,46100,46250,3313157
20161209,46450,46750,45450,45500,3003326
20161212,45750,45850,44850,45300,1440589
20161213,44700,45700,44700,44950,1822952
20161214,45350,46100,45350,45850,2010708
20161215,45850,46050,45000,45600,1828843
20161216,45800,46450,45700,46400,2100809
20161219,46250,46300,45050,45150,1997194
20161220,45400,45550,44950,45150,1110753
20161221,45500,45750,45000,45000,1662010
20161222,46000,46650,45150,45500,4045912
20161223,46200,46400,45950,46300,2982024
20161226,46200,46600,45250,45650,1603230
20161227,45550,45950,45400,45650,1175619
20161228,45350,45750,45100,45350,1296254
20161229,45150,45200,44600,44700,1808856
20170102,44750,46000,44600,45800,1547681
20170103,46200,47300,46200,47250,2655477
20170104,47000,47150,46200,46500,2722599
20170105,47000,47500,46850,46950,2377163
20170106,47700,48450,47600,48000,3166843
20170109,48500,49750,48200,49550,3871999
20170110,49850,50200,49200,49750,2561968
20170111,50000,51900,50000,51600,4360058
20170112,51600,51600,50400,50600,5060622
20170113,49850,50700,49850,50300,4219771
20170116,50100,50300,48800,49300,4974924
20170117,49300,50200,49250,49300,2309955
20170118,48950,49400,48300,48850,2974091
20170119,49550,50100,49100,49600,2332268
20170120,49700,50100,49150,49150,1943195
20170123,49950,51000,49900,50800,4148659
20170124,51300,52000,51100,51600,3449130
20170125,52200,52500,51600,51700,2715809
20170126,52500,53500,52400,53300,4517114
20170131,53300,54500,52700,53700,4118790
20170201,54300,54900,53700,54000,2813046
20170202,53500,54000,52700,52800,3486140
20170203,52500,53700,51800,53700,3718619
20170206,54200,54400,53300,53700,1897002
20170207,53800,54500,53100,53300,2405891
20170208,53700,54600,52400,54600,3552260
20170209,53100,53700,52500,52700,6547266
20170210,52000,52200,50000,50000,9120878
20170213,49550,51000,49500,50700,4124290
20170214,51100,51600,48100,48450,8593878
20170215,48300,48700,47550,47900,8725221
20170216,48350,49600,48200,49600,4840918
20170217,50400,51100,50200,50400,4927937
20170220,50900,51000,49600,49900,2265276
20170221,49950,51000,49350,50900,2227708
20170222,51600,51700,50600,50600,2678429
20170223,50000,50400,49050,50200,3374139
20170224,49850,50000,47400,47500,7707747
20170227,46850,47000,45650,46000,7604699
20170228,46600,47600,46200,46700,5588155
20170302,46850,47850,46800,47700,7093071
20170303,47650,48250,46700,47100,3937032
20170306,47600,49400,47550,49350,5045970
20170307,49100,49300,48050,48800,3439908
20170308,48800,49300,47900,48000,3728263
20170309,48200,48850,48000,48000,2957372
20170310,48100,49550,47500,49200,3849912
20170313,49550,51100,49300,51000,4948062
20170314,51800,51900,50300,50300,4024138
20170315,49350,49500,48550,48800,4688787
20170316,49350,49650,48500,49150,3458839
20170317,48400,48400,46600,46750,8098258
20170320,46950,47650,46550,47600,3929405
20170321,47900,48250,47000,47550,3720816
20170322,47000,48800,47000,48650,4157526
20170323,48950,49300,48150,48450,2473925
20170324,50000,50200,49300,49500,5174622
20170327,50000,51100,49950,50700,5607032
20170328,51200,51300,50000,50800,2862493
20170329,51000,52200,50800,51300,4154277
20170330,51100,51500,50200,50900,2204243
20170331,50800,50800,49900,50500,2682196
20170403,50800,51900,50700,51800,2361892
20170404,52100,52200,50800,51000,2192884
20170405,50600,51000,49950,50300,2758658
20170406,50300,50500,49100,49400,2991825
20170407,49450,49800,48700,49800,2645476
20170410,49700,49750,48950,49000,1824895
20170411,48550,49350,48400,48850,2384127
20170412,48800,49200,48550,49000,1694663
20170413,49100,50200,48650,49750,2367158
20170414,49750,50700,49450,49800,2845128
20170417,50200,50300,49100,49200,2002100
20170418,49600,50400,49300,50200,1899560
20170419,50300,50400,49850,49850,1587172
20170420,49750,51700,49700,51400,3573280
20170421,51800,52500,51300,52000,3834454
20170424,52700,53200,52100,52400,3158545
20170425,52800,52800,51300,52400,5312931
20170426,53100,54200,53000,53700,5609007
20170426,53100,54200,53000,53700,5609007
20170427,53800,53900,52700,53600,2743963
20170428,53600,54700,53400,54000,3573387
20170502,55300,55900,54800,55400,4347745
20170504,55900,55900,55000,55900,2780438
20170508,56000,57000,55700,56900,3818771
20170510,57400,58100,55200,55600,4766870
20170511,56000,56400,54800,56400,3509393
20170512,56400,56400,55100,55300,2303244
20170515,55300,56100,55300,55600,1542366
20170516,56200,56800,55200,55300,2546047
20170517,55400,55700,54400,54700,2485465
20170518,53600,55700,53400,55700,3494997
20170519,55100,55600,54200,54200,2860160
20170522,54900,56000,54800,56000,2544180
20170523,56400,56500,55000,55100,2410542
20170524,55700,56500,55600,55800,2324952
20170525,56400,56400,55400,55800,1996135
20170526,56000,57100,56000,57100,3145737
20170529,57700,58800,57100,57900,3294700
20170530,58200,58400,56600,57400,2368225
20170531,57400,57900,56500,57000,3314659
20170601,56700,56900,56100,56400,2006611
20170602,56900,57500,56400,57100,2481215
20170605,57200,57200,55900,56100,2525078
20170607,55900,56900,55400,56500,3040030
20170608,56500,57000,56200,56700,3943311
20170609,56700,58400,56500,58300,4799560
20170612,57200,57900,56800,57500,2650404
20170613,57700,58900,56900,58800,3431811
20170614,59200,60000,58800,59300,4441904
20170615,59300,61000,59300,60600,4549233
20170616,61100,61600,59900,60500,3932203
20170619,61300,63200,61300,62800,5315543
20170620,64700,65400,63700,64000,6519471
20170621,63300,66300,62900,64800,5650669
20170622,66500,66500,64500,65000,4977159
20170623,64500,65400,63500,65000,3189590
20170626,65000,67500,65000,67500,3516630
20170627,68200,69600,67000,69200,4951341
20170628,68100,69200,66800,67200,5520578
20170629,67900,68800,67100,68500,3702501
20170630,67400,67800,67000,67400,3230282
20170703,66500,66900,65500,66300,3763473
20170704,65900,67100,65300,65800,2895782
20170705,65600,68200,65300,68000,4557456
20170706,69000,69400,67500,68100,4048922
20170707,67600,68400,66100,66600,3242213
20170710,67000,67500,65700,67300,2667048
20170711,67400,69000,66900,69000,3187332
20170712,68700,69500,68400,68900,3462150
20170713,69500,71900,69200,70600,5432312
20170714,71400,72200,70700,71100,2931832
20170717,71800,71900,70200,71200,2804598
20170718,70700,71800,70600,70800,2066194
20170719,71200,71200,70000,71000,2009799
20170720,71400,71700,70800,71300,1647153
20170721,70800,71300,70300,71200,1599111
20170724,71300,73000,71000,73000,3598173
20170725,72900,73000,70100,70400,6028435
20170726,69600,69900,66700,66800,9659618
20170727,66800,69500,66800,68400,6177375
20170728,67800,67900,64200,64600,8093780
20170731,63700,66000,63700,66000,4769724
20170801,65300,66500,64700,65500,3744523
20170802,67900,68200,66600,68000,4161592
20170803,67900,67900,65200,65500,4992104
20170804,65100,66100,63200,64000,5938549
20170807,64000,65000,63700,64100,3518575
20170808,64900,66400,64800,66300,4372768
20170809,65400,65400,64000,64200,4037319
20170810,63700,64600,63200,64400,4474120
20170811,62000,63000,61400,61400,6664578
20170814,63000,65100,62300,65100,5239246
20170816,67200,67300,65800,66100,4714899
20170817,66800,67300,66100,66400,3709768
20170818,64900,67300,64800,67000,3130891
20170821,67300,67800,66600,67200,2570150
20170822,67400,68200,67200,68200,2208365
20170823,69000,69000,67600,68000,3072911
20170824,68200,68700,67500,68100,2333347
20170825,68300,68400,67600,68400,1862764
20170828,68000,68100,67100,67900,1843458
20170829,67300,67900,66400,67600,2967906
20170830,68300,68900,68100,68500,2118742
20170831,68900,69300,68200,68600,2054717
20170901,69000,69200,67700,68700,2304425
20170904,66600,68600,66600,68100,3234465
20170905,68600,70100,67900,69900,4026248
20170906,69900,71900,69700,71700,4476200
20170907,71600,72800,71200,71400,3877849
20170908,72000,72800,71500,72600,2868673
20170911,73600,74200,73200,73800,3321612
20170912,74800,74900,73500,74700,3676865
20170913,75000,77400,74300,75700,5682708
20170914,76300,76800,75700,76800,3366621
20170915,76100,77500,76000,77200,2725277
20170918,78200,80000,77700,79700,3638325
20170919,80100,80500,78500,79200,3934389
20170920,79300,81200,78400,80700,5268665
20170921,81100,83400,80400,83100,6961713
20170922,82900,84300,82000,83100,5970218
20170925,83600,86300,83600,86300,4656285
20170926,84100,85100,81000,82100,11035272
20170927,83100,83800,81400,82400,5029200
20170928,84500,85500,82500,83200,4817018
20170929,83300,84300,82200,82900,3579139
20171010,86300,90000,85300,88700,7956055
20171011,89900,90300,88100,89100,5500820
20171012,89200,89900,88100,88500,4313702
20171013,88500,88500,85600,86100,6101810
20171016,86100,87100,82800,84200,6985619
20171017,85700,86600,83500,83500,6802500
20171018,83200,83300,80000,80900,9070685
20171019,79900,81800,79000,79000,7675978
20171020,79800,82400,79600,81200,6911051
20171023,82600,84700,82100,84700,5388391
20171024,84000,84200,81600,81800,5236092
20171025,82100,82600,80300,81700,3914170
20171026,80000,82000,78500,78700,7528077
20171027,78100,78700,76500,78400,8929263
20171030,79600,81300,79100,79800,5883529
20171031,80000,82700,79200,82200,6620890
20171101,86000,86000,84000,85300,7067296
20171102,85000,85100,83200,83400,4464960
20171103,83400,84500,81900,84400,4050123
20171106,83600,84100,83000,83500,3131468
20171107,82800,83300,82200,82400,2993945
20171108,82100,84400,81800,83200,3396387
20171109,83200,83500,81600,82400,3748489
20171110,81300,82800,81000,82000,2357772
20171113,82000,83100,81800,82300,2955651
20171114,83000,84500,82900,83400,3399976
20171115,83800,84200,81900,82000,3207872
20171116,82300,82800,81200,82500,3053355
20171117,83300,84800,83000,83000,4339090
20171120,83300,83300,81800,82100,2988991
20171121,83200,85000,82800,85000,5540888
20171122,86500,87700,86100,86800,4592670
20171123,86200,86300,84500,84700,2840382
20171124,84500,85400,83900,85100,2073899
20171127,86000,86700,82000,83100,7105679
20171128,82900,83600,81200,82600,4083144
20171129,82900,83000,82100,82400,2418748
20171130,77000,79600,76800,76800,11213748
20171201,77200,78800,77100,77400,4340592
20171204,77600,79200,76800,79100,4115752
20171205,77600,79300,77100,77900,3736568
20171206,78700,79500,77200,77500,3934238
20171207,78300,78300,75600,76000,5166136
20171208,77500,78900,76900,78700,3660716
20171211,79000,79500,78000,78700,2493176
20171212,79000,79000,77100,77800,3746347
20171213,77400,77500,76200,76800,3485920
20171214,77200,77600,76000,76000,5552560
20171215,77100,77400,75600,75700,3374982
20171218,76200,77300,75900,77200,3237589
20171219,78400,80800,78200,80200,6782210
20171220,80900,81600,79900,80100,4375810
20171221,80200,80600,76900,77000,4831110
20171222,76400,77400,76300,76700,3382954
20171226,76600,76900,74000,74000,6253943
20171227,75400,76400,74400,75100,4291492
20171228,75400,76700,75200,76500,2825939
20180102,77300,77300,76200,76600,2014838
20180103,78100,78800,77300,77700,3097644
20180104,78700,79700,77100,77100,3729328
20180105,78400,79400,78300,79300,3395065
20180108,79500,80000,77400,78200,2960495
20180109,78300,78900,76300,76900,3343874
20180110,76700,76700,72500,72900,9123901
20180111,73200,73800,72000,72600,3777867
20180112,73300,74500,72000,74400,5659087
20180115,73700,74100,72500,72700,3541267
20180116,72700,74700,72700,74400,4383229
20180117,74400,75000,73700,74100,3256624
20180118,75800,76800,74600,75200,6199800
20180119,75300,75800,73000,73300,3898397
20180122,72800,72800,70700,71100,5610463
20180123,71800,72200,70900,71300,4671451
20180124,71600,73200,71500,72400,3802939
20180125,73400,76200,72300,75800,8758929
20180126,76400,76400,74200,75500,4296170
20180129,76500,77000,75000,75300,3618328
20180130,74300,74600,73100,73100,5443314
20180131,72200,74500,72200,73500,5800892
20180201,74900,75200,74000,74400,2987816
20180202,74500,74600,71800,72200,4343077
20180205,70200,70900,69800,70200,4058439
20180206,69100,71300,68200,70200,5679965
20180207,73700,73800,70800,71100,6007913
20180208,71900,74200,71600,73900,5586858
20180209,72100,74200,72000,73400,5118112
20180212,73700,74700,73400,74500,3317876
20180213,75900,77800,75800,77700,7814367
20180214,78400,79500,77000,77600,3943628
20180219,78900,79000,76100,76500,3350577
20180220,76400,76500,75200,75500,2507719
20180221,75800,77200,75800,76900,2653870
20180222,76100,77400,75700,75900,1879461
20180223,76100,77600,76000,77300,2404473
20180226,78300,78500,77200,77500,2327486
20180227,78700,79200,78400,78700,3395415
20180228,78600,79200,76600,76800,3102987
20180302,76300,77800,75900,77400,2673152
20180305,77500,78900,77100,78300,3415061
20180306,80100,82500,80000,82400,7588369
20180307,83600,83900,82400,82700,4992841
20180308,83900,84300,81800,83500,4440076
20180309,84400,85900,83100,83300,5159197
20180312,84900,85600,84300,84900,2744795
20180313,88000,90000,87600,90000,8775741
20180314,89300,90900,89200,90700,5939290
20180315,90300,90500,88600,89600,4106667
20180316,88500,89900,87200,89800,5006430
20180319,90200,91500,89500,89900,3743718
20180320,88900,89700,88000,89600,3083666
20180321,89600,90300,88000,88400,2942484
20180322,88800,89300,88000,88600,2698169
20180323,85100,86400,82800,83100,7310739
20180326,82300,84000,81000,84000,6121334
20180327,84700,84800,80100,81400,7184488
20180328,79900,82200,79600,80300,4820673
20180329,80800,81300,79600,80300,3618849
20180330,81200,83300,81100,81300,3681673
20180402,81700,82800,81100,81300,2342407
20180403,80300,81800,78700,81800,3553815
20180404,82500,83000,80000,80400,2964537
20180405,82200,83200,81200,82900,3255356
20180406,80000,80600,79300,80300,5693281
20180409,80000,81200,79300,80600,3231256
20180410,80000,80800,79200,80400,2924054
20180411,82400,82400,81000,81200,3053453
20180412,81900,85100,81500,84000,5725102
20180413,85000,85900,83900,84200,3032369
20180416,84200,84700,83400,84000,1489091
20180417,83900,84000,82300,82800,2501282
20180418,84100,85400,83700,84600,3375376
20180419,85800,88200,85300,87900,5901782
20180420,85900,86300,84000,84400,4590640
20180423,83400,85300,83300,84400,3002461
20180424,83300,83400,80400,82100,6804182
20180425,81600,83000,80900,82400,3845661
20180426,83800,87100,83300,86500,7551747
20180427,88500,88800,86800,87100,4961867
20180430,85400,85700,84000,84500,4653153
20180502,85900,86000,82900,83100,5444240
20180503,83200,83900,82800,82900,2362792
20180504,83500,84100,82600,83000,2696141
20180508,84500,85300,83200,83500,2979605
20180509,84300,84700,83100,83400,2284106
20180510,85400,85800,84500,85800,3274963
20180511,86600,86800,85400,86100,2107047
20180514,86100,86300,84500,85400,1959236
20180515,86000,86000,83900,84600,2239370
20180516,85000,87000,84800,87000,3040180
20180517,88400,88700,86000,86700,2864278
20180518,87200,88000,85400,87900,2187789
20180521,88400,89400,87400,89100,3262983
20180523,91900,95500,91500,95300,10378915
20180524,95300,95900,94600,94600,3220029
20180525,94300,97700,93900,95200,4145819
20180528,94600,95600,93700,94500,2505786
20180529,94600,96100,93500,94800,2733549
20180530,94800,95700,92800,95000,3808299
20180531,94500,94700,92800,93400,5996671
20180601,90800,92200,89600,91400,4790644
20180604,91000,92400,89700,89800,3141036
20180605,89800,91300,89800,91000,2758383
20180607,92700,92700,90600,90900,2754947
20180608,91000,91000,87600,88400,4579508
20180611,88800,90200,88100,89200,2535933
20180612,89900,90100,88200,88400,1876012
20180614,88300,88300,86300,86300,4646948
20180615,87400,87800,86100,87000,2945006
20180618,86800,86900,82300,84000,4723914
20180619,84100,86100,83700,84100,3824878
20180620,85800,88100,85000,87800,4183210
20180621,88900,89300,87500,88500,3274612
20180622,87300,89500,86700,89500,2569978
20180625,88800,88800,84600,84800,4420542
20180626,82500,84800,82400,84300,5518522
20180627,85700,86400,85200,85200,3798356
20180628,83000,84000,82500,83500,3838303
20180629,83500,85700,83400,85700,3003603
20180702,85000,86000,83400,83700,2033542
20180703,85000,86500,84500,86100,2817592
20180704,87800,87800,84400,85000,2744382
20180705,85000,87300,85000,86200,2059342
20180706,86200,86200,83600,85300,3482186
20180709,85300,87600,85300,87600,2127205
20180710,88400,88600,86700,87300,2002682
20180711,86500,87600,85900,86800,2037358
20180712,86800,87000,85400,85600,3032951
20180713,86500,90100,86500,88800,4535954
20180716,88700,89300,87800,89300,1896459
20180717,90100,90200,88500,88600,1570129
20180718,89700,91000,89100,89300,1937496
20180719,90400,91200,90300,90300,2383489
20180720,89700,90000,87200,87900,3726334
20180723,86300,86400,81200,81700,7076375
20180724,82500,83800,81700,83600,4023740
20180725,83400,84000,80200,80500,4154596
20180726,81300,83800,78600,83100,6218102
20180727,83700,86400,83100,86100,4943923
20180730,86200,86400,85100,85900,2301941
20180731,85200,86300,84500,86300,2804543
20180801,85900,86400,85100,85600,2265008
20180802,85000,85600,82900,83200,3373964
20180803,84000,84100,83100,83300,1928574
20180806,82200,82300,79300,79400,5910100
20180807,80100,80800,79700,80700,3288142
20180808,81500,81600,79400,79800,2804784
20180809,80100,80300,77500,78000,5587662
20180810,77200,77600,74600,75100,6785694
20180813,74300,75700,74100,75400,3734794
20180814,75900,76600,75500,75900,3206407
20180816,73500,75400,72500,74700,5550888
20180817,74400,75500,74100,74500,2647963
20180820,74700,75400,74400,74700,2048829
20180821,74800,78700,74400,78400,5663191
20180822,79300,80900,78200,79800,5295710
20180823,80300,81300,79300,81100,3272130
20180824,80400,82200,79600,81800,3612709
20180827,82100,83800,81600,83500,3070598
20180828,84100,84300,81900,82400,4466308
20180829,82500,83300,81600,82800,2330703
20180830,82200,83500,81500,82700,2337573
20180831,81800,83000,81800,83000,2303812
20180903,82200,82800,80500,80600,2618619
20180904,80600,81600,80200,81200,1903734
20180905,80600,81000,79900,80000,2627619
20180906,78300,78900,77400,78800,4516654
20180907,74500,76200,74100,75900,8388278
20180910,75900,77100,75500,76500,4167711
20180911,76400,77800,76300,76600,3197796
20180912,76200,76200,74700,75100,4330147
20180913,74300,75200,73900,74500,5257563
20180914,76100,77800,76000,77700,4124842
20180917,78000,78200,76700,77200,2252063
20180918,76600,78300,76100,78000,2450163
20180919,79400,79700,78400,78800,2912259
20180920,78600,79900,78000,79100,3392490
20180921,77100,77500,76300,76700,5678068
20180927,75900,75900,74700,75000,5841083
20180928,75300,75900,73100,73100,5824873
20181001,74300,74600,73200,73700,2970456
20181002,73600,74000,71600,71700,4089558
20181004,71700,72200,69800,70000,5778810
20181005,69700,71100,69400,70300,5508014
20181008,69500,71800,69400,71200,2856291
20181010,70300,71100,69800,70300,4161114
20181011,67600,70200,67500,69000,4936490
20181012,69200,73200,69200,72400,4882184
20181015,71600,71700,69900,70300,3727297
20181016,70300,71000,69600,69700,2211661
20181017,71400,71700,70300,70400,2653053
20181018,69600,69900,68700,68700,2849229
20181019,68100,70900,67800,70800,2688930
20181022,69600,70900,69600,70000,2377240
20181023,69600,70000,68600,69100,3175869
20181024,69400,69600,65800,66700,5703361
20181025,64700,66000,63200,64700,5859332
20181026,65100,67100,62900,67000,6211406
20181029,66600,67800,64800,66800,4252977
20181030,66000,70900,65900,68200,6101533
20181031,69300,70400,67600,68200,5038931
20181101,68900,69600,67800,68300,3218076
20181102,70600,72800,69100,72600,5334082
20181105,72000,72100,70100,70500,3389386
20181106,70500,70600,69100,70100,2624868
20181107,70400,72300,70100,70800,3770119
20181108,72900,73300,72600,72900,3930969
20181109,72400,73600,71900,72900,3414946
20181112,72200,74500,71800,74500,3328433
20181113,72300,72500,69900,71900,4730929
20181114,71400,72100,70200,70400,2783377
20181115,70800,71800,70400,71800,1564647
20181116,72600,72900,70000,70100,2894513
20181119,69600,70500,68900,69800,2303677
20181120,67000,68200,67000,67500,3325563
20181121,66900,68300,66100,68100,3100596
20181122,68100,69700,68000,69300,1966126
20181123,69500,69700,68400,69300,1499166
20181126,69200,71300,69000,70900,2361766
20181127,71100,71200,69700,70800,2293763
20181128,71000,72000,70700,71900,2441991
20181129,73700,73700,71200,71500,3270078
20181130,71500,71600,68800,69600,4167055
20181203,71000,71100,69800,70500,2760290
20181204,69900,70400,68400,69000,3222060
20181205,67200,68800,67200,68200,3008950
20181206,67800,68200,65700,66000,3902275
20181207,66700,67400,66600,66800,2590733
20181210,65900,65900,64700,65500,2206084
20181211,66000,66600,64800,64900,2457332
20181212,65000,66200,64900,66200,2901875
20181213,66300,66400,64800,65500,4062323
20181214,65200,65300,61200,61800,5617675
20181217,61600,62500,61000,62200,2506287
20181218,61000,61900,60800,61100,3098206
20181219,60800,61000,59700,60300,3561783
20181220,59300,59400,58100,58600,4889709
20181221,58200,60500,58200,60000,3946994
20181224,59600,60700,59200,60400,2101703
20181226,59400,60800,59300,60100,2455060
20181227,61600,61900,60600,61600,3047798
20181228,61700,62300,60500,60500,1647462
20190102,61300,61400,60000,60600,1934295
20190103,60200,60300,57500,57700,3337621
20190104,57500,58500,56700,58300,3388087
20190107,59000,59700,58400,58700,2273750
20190108,57900,60500,57600,59200,3062192
20190109,59600,63800,59400,63600,4928656
20190110,64100,65600,64000,65300,6034432
20190111,65400,65900,64200,65100,2890639
20190114,64300,65100,62000,62100,3282892
20190115,62200,64000,62200,64000,2413868
20190116,63800,64900,62700,64800,2478497
20190117,65500,66200,64600,64900,2830122
20190118,65000,65700,63900,64600,2263599
20190121,65900,67400,65000,67000,3977425
20190122,67900,68000,65700,66600,4047917
20190123,65500,67200,64800,66800,2825017
20190124,66900,70500,66900,70500,6914092
20190125,71600,74800,71100,74600,7163871
20190128,74700,74900,71200,71800,4972189
20190129,71400,73800,71000,73400,3368642
20190130,73500,76300,73000,75900,5304841
20190131,76900,77100,73700,73900,4447535
20190201,75400,76400,74700,75900,3349965
20190207,77500,78200,76600,76700,4249110
20190208,75200,75500,73000,73500,4012485
20190211,73000,74100,72200,74100,3374192
20190212,74100,76400,73900,75900,3526701
20190213,77300,77600,76100,76200,2378193
20190214,75800,77400,75100,77400,2313376
20190215,76800,76900,73800,73800,4154616
20190218,74300,75300,74000,74700,1772434
20190219,74500,74800,73000,73700,1462071
20190220,73700,76000,73600,75700,3134257
20190221,75300,77200,74600,76700,2874589
20190222,75600,76700,75300,76700,1882653
20190225,77300,77600,74800,75400,2865712
20190226,75000,75900,74100,75200,2483512
20190227,75300,75700,73700,73700,2864044
20190228,72500,72600,69900,70000,7869451
20190304,70300,71400,69900,70100,4931703
20190305,68300,70000,68300,69700,3465521
20190306,68500,69600,67400,68100,4958303
20190307,67200,68900,67100,68100,3402570
20190308,67900,68200,66200,66700,3571792
20190311,67000,67800,66200,66600,2869008
20190312,67700,68600,67500,67700,2753535
20190313,67700,67800,65900,66800,2851596
20190314,67400,67400,66400,67300,3107100
20190315,67400,68700,66700,68100,3645592
20190318,69200,69300,67300,67800,2158588
20190319,67300,68000,66600,68000,2285169
20190320,68400,70600,67600,70500,3642962
20190321,73500,76000,72600,75900,10030131
20190322,78900,78900,75900,76100,5286455
20190325,73700,74200,72600,72900,3752230
20190326,72900,73300,71500,72700,2987678
20190327,71800,74100,71200,73400,2744175
20190328,72300,73600,71700,72300,2774932
20190329,72900,74900,72700,74200,3214170
20190401,75600,77100,75500,76600,3579070
20190402,77900,78000,76100,76400,2719440
20190403,76800,79900,76500,79900,4674142
20190404,80400,81400,77800,78400,5436236
20190405,78200,79300,77900,79000,2191720
20190408,78900,79200,77600,77900,2663493
20190409,77700,78700,77400,77800,2322860
20190410,76700,78800,76200,78600,2689591
20190411,79200,79500,78000,78400,2614388
20190412,77400,78800,77400,78100,2317264
20190415,79000,79900,78600,79700,2019931
20190416,79900,80800,79100,80400,2206997
20190417,81000,82300,80000,80200,2886956
20190418,80800,81200,78500,79200,3295697
20190419,80500,82400,80100,81800,3040186
20190422,81500,81800,79900,80500,1887109
20190423,81000,81800,80400,81000,1779318
20190424,81500,81500,77500,78500,5318487
20190425,78400,81500,78100,80200,5586360
20190426,78500,79900,77600,78600,5183181
20190429,78700,80100,78200,80000,2987384
20190430,79400,80700,78100,79000,2960242
20190502,79700,81200,79100,80700,3092434
20190503,81100,81300,80300,80400,2481811
20190507,79200,80400,78700,79900,2700371
20190508,78700,80500,78000,80300,2731620
20190509,79600,79700,75200,76000,5939278
20190510,76100,76700,73400,74400,5702537
20190513,73900,75000,72800,73500,3062929
20190514,72200,75100,71600,74600,3712697
20190515,74800,75100,73900,74500,2056131
20190516,74400,75100,71600,71900,3467027
20190517,72500,73300,71400,71600,2412668
20190520,71800,72800,70700,70900,1970694
20190521,70500,72200,69700,70300,3893536
20190522,71300,71300,68500,68900,3128787
20190523,68400,69100,67300,68000,3108370
20190524,67300,68600,67000,67600,3339145
20190527,67900,68200,66400,66900,2214176
20190528,67200,68300,65900,65900,12052399
20190529,65600,66700,64900,66100,6056903
20190530,66300,66900,65800,65900,3023108
20190531,65900,66900,64700,65300,3191350
20190603,65200,67200,64200,66600,4020572
20190604,66500,66700,65100,65100,2892681
20190605,66900,67600,64900,65100,4832796
20190607,65200,66000,64600,65400,2355869
20190610,66100,67000,65800,66800,3091757
20190611,66900,67800,66700,67200,2429182
20190612,66800,67100,65700,65700,2437640
20190613,64900,65100,63300,63500,5947811
20190614,63200,64000,62600,63100,3686472
20190617,62800,63800,62400,63700,2435039
20190618,63800,64200,63300,63400,1549497
20190619,65800,67300,65200,67200,6230370
20190620,67200,67400,66200,67300,2773637
20190621,67100,67300,65900,65900,2403002
20190624,65900,67400,65600,66900,2164462
20190625,66700,67400,66300,66700,1873766
20190626,68300,69600,67900,68900,5024201
20190627,70100,71600,69700,70200,5361201
20190628,70900,70900,68400,69500,3117569
20190701,71000,71000,69700,70000,3538183
20190702,69700,71700,69100,71400,2495399
20190703,71100,71700,69000,69100,2790684
20190704,69600,70700,69300,70200,1503707
20190705,70300,71000,68400,68400,2043271
20190708,66400,68000,66200,67400,2202260
20190709,68400,70500,67900,69800,2912514
20190710,71500,73400,71000,72900,4346179
20190711,74000,75500,74000,75500,5111929
20190712,75600,75800,74400,74700,2638271
20190715,74500,76500,74400,76200,2122090
20190716,74800,76500,74800,76100,2450278
20190717,74600,75200,74000,74600,2805672
20190718,74300,75200,73900,74700,1902110
20190719,75900,77000,75600,76800,2635348
20190722,77800,79200,77000,78400,3213786
20190723,79700,80700,78200,78800,4814941
20190724,78800,80200,77100,77600,3562342
20190725,79700,80400,77700,79200,3963383
20190726,78100,80300,78000,79800,3095260
20190729,79000,79400,76500,77000,2616782
20190730,78200,80000,77700,78900,2371300
20190731,78000,79100,75300,76900,3712241
20190801,75300,78700,75300,77700,3397831
20190802,75400,76800,74900,76100,4845952
20190805,75500,76000,74900,75400,2889902
20190806,73100,73900,71900,72000,5008247
20190807,72000,74300,72000,73300,2692841
20190808,73600,74500,72000,72300,2943206
20190809,73200,74100,72300,73300,2100380
20190812,73700,75000,73500,74500,1254926
20190813,74000,75100,73700,74500,1304708
20190814,77200,77900,76200,76900,2561643
20190816,75800,76400,75100,76400,2015785
20190819,77300,77500,74800,75100,1591728
20190820,75500,76600,75100,76400,1694275
20190821,75900,76900,75500,75800,1898789
20190822,75300,76000,73800,73800,2309550
20190823,73500,75200,73400,74400,1695532
20190826,72600,73000,71500,71800,2645491
20190827,72500,73700,72500,73000,2512610
20190828,73500,73700,72500,73300,1380522
20190829,73500,74100,72000,73300,2050860
20190830,74600,78000,74600,77400,3839246
20190902,77000,78200,76500,77600,1431352
20190903,77200,77600,76300,77000,1611563
20190904,77400,80000,77300,80000,2723541
20190905,81400,83000,81200,83000,4068631
20190906,84000,84000,81500,81900,2418057
20190909,83100,84600,82500,84300,2642174
20190910,84200,84200,82700,83100,1761883
20190911,83400,84300,81300,82600,3650902
20190916,81000,81000,79000,79500,5174391
20190917,80000,80400,79100,79400,2538780
20190918,80100,80600,79500,80200,2706678
20190919,80600,82700,80300,82700,3612220
20190920,82800,83400,82100,82200,2447172
20190923,81900,83300,81900,82800,1413663
20190924,82500,83500,81400,83400,1662830
20190925,82200,82800,81500,81900,1644881
20190926,83000,83500,82500,83300,1734941
20190927,80200,81500,80100,81400,2625620
20190930,80600,82900,80400,82200,2442478
20191001,81800,82500,81700,82000,2370210
20191002,81600,81600,79500,79500,2188097
20191004,78900,81300,78900,80300,2430603
20191007,80700,81700,79800,80300,1229105
20191008,80400,81100,79400,80900,1816880
20191010,78900,79600,78100,79000,4389324
20191011,79800,80500,79400,80000,2186536
20191014,82000,82300,80400,80500,1972409
20191015,80700,81700,80500,81200,1518810
20191016,82400,82700,81900,82400,2436269
20191017,82000,82200,80600,81000,1713942
20191018,81500,81700,77300,77400,13625664
20191021,77800,78400,77100,77500,2096581
20191022,78900,79300,78200,79100,3453958
20191023,78500,78600,77700,77700,5373911
20191024,79900,80100,78700,80000,3076100
20191025,82400,82900,81500,82900,4229200
20191028,83400,84000,82600,82900,1977758
20191029,84000,84000,82900,83000,1645070
20191030,83400,83400,81000,81500,1927042
20191031,81900,83400,81600,82000,1978755
20191101,82300,83200,81600,83100,1848046
20191104,84000,84900,83800,84700,2182879
20191105,85100,85400,84600,85100,1953720
20191106,84800,85200,83500,83500,2127745
20191107,83700,84300,82800,83600,1594558
20191108,84600,84600,82000,82300,2074339
20191111,82500,82500,80700,81300,2174477
20191112,81900,83200,81300,83200,1555211
20191113,83300,83600,82300,83400,1370289
20191114,83200,83800,82900,83400,1517137
20191115,84200,85200,83400,85200,2394138
20191118,86000,86500,84700,85500,1827506
20191119,85400,86000,84600,85300,2260299
20191120,84400,85200,82600,82700,3315169
20191121,81700,82500,80500,80900,3346746
20191122,80900,82100,80700,81700,2089767
20191125,82300,83300,81500,81700,2602474
20191126,82000,84100,82000,82300,4521090
20191127,82400,83200,82000,82700,1326621
20191128,83100,83800,82500,82800,1413983
20191129,82500,82800,80700,80900,2139440
20191202,80900,81800,80500,80500,1945991
20191203,78100,79300,77300,78700,11657151
20191204,78000,78100,76800,77700,6164549
20191205,79800,79900,78000,78800,3667358
20191206,79300,80800,79100,80600,3054204
20191209,81300,81800,80700,80700,2290088
20191210,79800,80900,79400,80700,1831960
20191211,80700,81000,80100,80600,2009331
20191212,82000,83500,82000,83400,5247299
20191213,87200,88200,85800,87900,5831965
20191216,87200,89400,87000,88600,2652685
20191217,91000,93800,90200,92800,5070618
20191218,93400,94500,91800,93000,3434310
20191219,95400,96400,93400,93600,4938375
20191220,94100,95100,93700,95000,2791176
20191223,95800,96200,94100,94600,1720279
20191224,95000,95600,93800,93800,1464093
20191226,94000,95100,93500,94800,1559839
20191227,94800,97000,94200,96000,2229470
20191230,95600,96300,94100,94100,1862634
20200102,96000,96200,94100,94700,2342070
20200103,96500,97900,94300,94500,3021380
20200106,93000,95300,92800,94300,2577573
20200107,94500,95400,94000,94000,2489429
20200108,96400,99500,95200,97400,7014748
20200109,98900,99000,97400,99000,3586413
20200110,99100,99700,97900,98900,2867925
20200113,99000,101000,98000,100500,2242008
20200114,101500,103500,99900,100500,2913343
20200115,99900,99900,98000,98200,2745625
20200116,97400,99400,97400,99200,2824804
20200117,100500,101500,98800,99000,2246394
20200120,100000,101000,99600,99900,1781639
20200121,100500,100500,99000,99300,1483291
20200122,99000,101000,99000,101000,2257478
20200123,101000,101000,98200,98700,2780104
20200128,95500,96900,95000,96300,3630362
20200129,96900,99000,96700,97900,2741459
20200130,97800,97800,93800,94000,3223436
20200131,94500,97500,93500,93500,4597139
20200203,91800,95600,91500,94700,3725535
20200204,94800,97500,94500,97100,3169743
20200205,99300,99300,96900,97700,2911995
20200206,98900,101000,98300,100500,2861441
20200207,100000,100500,98400,99300,1827393
20200210,98000,99200,97400,98800,1825648
20200211,99900,100500,99000,99800,1820578
20200212,100500,101000,99100,100000,2616573
20200213,101000,103500,100500,102000,3519491
20200214,101500,105000,101000,104500,1893163
20200217,104500,106000,103500,105000,1190162
20200218,104000,104500,101500,102000,2789667
20200219,102500,103500,101000,103500,2315634
20200220,104500,106000,102500,104000,3093782
20200221,101500,103500,101000,103000,4064719
20200224,100500,100500,98900,99500,5550758
20200225,97800,99100,96400,98000,6594059
20200226,95500,96100,94400,94600,6405409
20200227,94700,95300,92200,92800,4644449
20200228,91000,92200,87700,87900,8171939
20200302,90000,93100,88300,92100,6382279
20200303,95000,95100,92400,92800,5573006
20200304,91300,95000,91300,94300,4984561
20200305,95200,95900,93800,94900,4028776
20200306,93300,94300,92000,92600,3281612
20200309,89500,89700,86400,86900,6196552
20200310,86900,89400,86600,89100,6579153
20200311,88200,88500,85100,85500,5226251
20200312,83800,84600,79600,82800,8191818
20200313,76900,84700,76000,82500,8160758
20200316,83700,84800,80400,80600,5097762
20200317,77500,83100,77000,80400,7107436
20200318,81600,82500,73000,73100,7949482
20200319,75500,75800,65800,69000,11140367
20200320,71800,76200,70100,74800,8750101
20200323,69700,71600,68000,69400,8192363
20200324,73000,78800,72100,78700,7247345
20200325,82000,84700,79800,84500,8787217
20200326,85000,87900,80400,80700,7895289
20200327,85700,85700,80500,83300,8085695
20200330,81000,84900,80000,83700,5270037
20200331,84000,85500,82000,83300,5333479
20200401,82100,83200,78400,78400,6845675
20200402,78800,80000,76500,80000,5394371
20200403,80000,80800,78500,79600,3755301
20200406,81000,83300,80200,83100,5784159
20200407,86600,86700,83700,85800,6188649
20200408,85800,86500,84500,84500,3749575
20200409,86200,86500,84500,85000,3555538
20200410,84000,84400,83000,84100,3675338
20200413,83200,83400,81100,81400,3615318
20200414,82200,83700,81200,82300,3344109
20200416,80600,82300,80600,81300,4470072
20200417,83600,85900,83200,84100,6205624
20200420,83900,83900,82000,82000,5027876
20200421,80600,82200,80200,81300,5090721
20200422,80600,83900,80000,83900,5335787
20200423,85200,85200,82000,82600,6519481
20200424,82000,82500,80800,81400,3193144
20200427,81700,83200,81200,82600,3235430
20200428,82500,83900,82400,83400,3205535
20200429,83500,84800,82900,83700,3750568
20200504,82900,82900,80800,81000,5280026
20200506,82000,82500,80900,82400,3351424
20200507,82400,83400,81800,82400,2660512
20200508,83000,85500,83000,85000,5039635
20200511,84500,85200,84100,84500,2800047
20200512,84500,86500,83200,85700,3574409
20200513,83500,84100,83000,83600,5371416
20200514,82200,82500,80600,80600,6409652
20200515,81500,82300,80700,81900,4168866
20200518,80400,81800,79200,81100,5294177
20200519,82400,83200,81700,82700,4620614
20200520,81900,84200,81800,84100,3924403
20200521,84900,84900,83200,83400,2678953
20200522,83100,83300,81000,81300,3471700
20200525,81500,81800,80500,81400,2850294
20200526,80600,82100,80600,81900,3040122
20200527,81100,82700,81000,81400,2946278
20200528,84100,85400,82400,83900,9227823
20200529,82600,82700,81300,81500,6815185
20200601,82100,83700,82100,83600,4205357
20200602,82700,83600,82700,83300,3114162
20200603,83400,89200,83400,88700,11642239
20200604,90000,91600,87100,87700,6678244
20200605,88500,90800,87700,90400,4000557
20200608,93000,93000,90600,91000,3789382
20200609,91000,92000,89100,89800,3410081
20200610,89800,91100,89400,90800,3045250
20200611,89300,90300,87500,88500,5467344
20200612,84500,85800,84500,85200,4742329
20200615,84100,86500,82000,82000,4710114
20200616,83400,85700,83300,85400,3518785
20200617,84800,87400,83500,86800,4160612
20200618,86100,86800,85400,86200,2484147
20200619,86500,87000,84500,85400,3216102
20200622,84400,85900,84300,84900,2167216
20200623,85600,86200,83900,84100,2955819
20200624,84200,87400,84000,86000,4079834
20200625,84300,85600,84000,84300,3397112
20200626,86000,86100,84500,84600,2889494
20200629,84000,85300,83500,83600,2932433
20200630,86200,87300,85000,85100,4983607
20200701,86800,87300,84900,85300,2382552
20200702,84800,85200,84000,84400,3295340
20200703,85000,85600,84500,85400,2195897
20200706,86000,87000,85800,86000,2561766
20200707,87300,87300,84600,84800,3196352
20200708,83800,84900,83600,83700,3523620
20200709,84200,84600,83000,83000,4002365
20200710,83300,83500,82400,82800,2201557
20200713,83100,83500,82500,83000,2080934
20200714,82600,82900,82000,82900,2048671
20200715,83100,83900,82900,83000,3024429
20200716,83000,83100,82300,82700,2312310
20200717,82700,83500,82600,82900,1579078
20200720,82800,83000,82100,82200,2008624
20200721,83400,84700,83000,84100,4181015
20200722,84100,84200,82900,83200,2876295
20200723,84000,84000,82300,82400,3591647
20200724,82300,83700,82200,83700,3667416
20200727,83100,84000,82800,82800,2784652
20200728,83900,83900,82700,83100,4538720
20200729,82900,83800,82600,83200,3719681
20200730,83300,86400,83000,85300,6870841
20200731,85700,86000,82800,82800,4848989
20200803,82400,82600,81500,81800,3483106
20200804,81800,82500,81400,81600,3005937
20200805,81200,81300,80500,80700,4537005
20200806,80700,81900,80700,81100,3391939
20200807,81200,81300,80000,80600,4946631
20200810,80100,81900,79800,81400,3277238
20200811,81700,82000,81000,81300,3234013
20200812,81100,81300,80200,81000,3595828
20200813,81900,82000,80300,80700,4049387
20200814,80200,81100,80100,80200,2589552
20200818,80000,80200,78000,78100,4946279
20200819,77300,78000,75000,75000,8028305
20200820,74400,74400,71300,71800,7260223
20200821,72800,77000,72500,74500,7700029
20200824,74600,77200,73700,75500,4298619
20200825,76300,77700,75400,77000,3473488
20200826,78000,79100,77100,78800,4741965
20200827,80200,80200,78800,79100,4223450
20200828,79500,79600,77700,77800,2511956
20200831,78200,78800,75100,75100,5113128
20200901,75200,76500,75200,75200,2538676
20200902,75900,76400,74900,75500,2369360
20200903,77700,79700,77200,78700,7002529
20200904,76400,79400,76100,78700,4582566
20200907,78600,79500,77600,78400,2786930
20200908,78700,80000,78200,79400,3380355
20200909,77900,78400,77200,77300,3918435
20200910,78000,78200,76600,76600,3541520
20200911,76700,78500,76300,78400,2831262
20200914,79100,80100,78900,80000,4099644
20200915,81300,82100,80200,81900,5899410
20200916,81700,82400,80500,81500,3119110
20200917,81900,82900,81200,82200,4055050
20200918,82900,83900,82200,83700,5199334
20200921,83700,85000,83600,84500,4102947
20200922,84400,84800,80200,81300,4139983
20200923,82300,84800,80500,83600,4439085
20200924,82800,85400,82300,84300,6401560
20200925,85800,85900,82200,82900,3205596
20200928,83400,83700,81300,82500,3154068
20200929,83100,84900,82200,84000,4707898
20201005,83000,84100,82300,83200,3396894
20201006,84000,84200,82600,83000,2750145
20201007,82900,83700,82500,83400,2254356
20201008,84300,84500,82900,82900,3330824
20201012,83900,85500,83500,85500,4464264
20201013,85500,89000,84600,88200,6375448
20201014,88000,88900,86100,86500,3223767
20201015,86100,87300,85900,87100,2802900
20201016,87000,87900,84900,85300,2435541
20201019,86100,87900,85800,86700,3150011
20201020,85300,90900,83700,85200,6622637
20201021,85300,86200,82800,83800,4925877
20201022,84200,84300,82500,83300,2593975
20201023,82800,84700,82300,83900,2609595
20201026,84300,84700,83000,83200,1662847
20201027,82300,83400,81800,82600,2265817
20201028,82100,83600,82000,82900,1773556
20201029,81900,82400,81000,81700,2637314
20201030,81600,82100,79900,79900,2710477
20201102,80200,80600,79200,79600,2000394
20201103,79600,81400,79600,81400,2057723
20201104,82100,84400,81200,83200,3782296
20201105,84100,86200,83300,86100,4082325
20201106,86500,87700,86000,86300,2863808
20201109,86500,87300,85600,86000,2444330
20201110,86900,87200,85900,86500,2849783
20201111,86100,87200,85900,87000,2638617
20201112,87600,88400,87000,88100,4006433
20201113,88100,90000,87500,89700,3774278
20201116,92100,98100,91100,98000,9274278
20201117,97400,99600,96500,98100,5218295
20201118,99800,100500,96600,98000,3734037
20201119,96200,98300,96000,98200,2766688
20201120,99000,99000,96800,96800,2424003
20201123,97300,101000,96600,100000,4149013
20201124,101000,102000,98300,98600,3766043
20201125,100500,100500,96300,97200,4081524
20201126,96800,99500,96300,99400,2933290
20201127,99600,99900,98200,98800,1976047
20201130,99700,99800,97300,97500,3877841
20201201,98600,101500,97800,100500,4455519
20201202,103000,109500,103000,109000,7488361
20201203,110500,114500,109000,111500,6617912
20201204,116000,119500,112500,115000,8258814
20201207,118500,120000,116000,118000,5191354
20201208,118000,118000,114000,115000,4536460
20201209,116000,121000,115000,120500,5490760
20201210,117000,118500,115500,116500,8205744
20201211,118000,118000,115000,115500,3944552
20201214,116000,119000,115500,117000,3066761
20201215,118500,118500,115000,117500,2755902
20201216,119000,119500,117000,117500,2213552
20201217,118500,119500,117000,119500,3649945
20201218,118500,119000,117500,118500,3010798
20201221,118000,118000,114500,116000,3585805
20201222,115000,115500,112500,112500,4270842
20201223,113000,116000,112500,116000,3173156
20201224,116000,118500,115500,118000,3486636
20201228,119000,119500,115000,115500,4825132
20201229,118000,118500,114000,116000,4208916
20201230,116000,118500,114500,118500,4195192
20210104,124500,128000,120500,126000,7995016
20210105,124500,132500,124000,130500,7180224
20210106,132500,137000,130000,131000,8525749
20210107,132500,137500,131500,134500,5981299
20210108,136000,138000,132500,138000,8713010
20210111,138000,140000,131000,133000,11154671
20210112,132000,133500,125500,129000,8700877
20210113,129000,133500,128500,133000,6791044
20210114,132500,133000,129000,130500,5380278
20210115,133000,135000,127000,127500,4838114
20210118,126000,131000,125000,130000,5927419
20210119,131000,132000,128500,130500,4513315
20210120,134000,135000,130000,130500,4913282
20210121,131500,133000,130000,131500,3067677
20210122,131500,132000,128500,128500,3927767
20210125,130000,135000,129500,135000,5061864
20210126,134000,134000,128500,129000,6270106
20210127,129500,132000,127500,128500,5068456
20210128,124000,125500,121500,123000,6270829
20210129,128500,128500,121500,122500,7391307
20210201,121000,126000,118000,125000,5620305
20210202,128500,132500,127000,130000,4880067
20210203,131000,131500,128500,130000,3693688
20210204,127500,128500,124000,125000,4600618
20210205,126500,128000,124500,127500,3497303
20210208,127500,128000,125000,125000,2876471
20210209,127500,130000,125000,125500,5177095
20210210,125500,127000,124500,126000,4262526
20210215,130000,132500,130000,132000,5384526
20210216,132500,134000,130500,132500,3218689
20210217,131000,131000,128000,130000,3621178
20210218,128500,130000,125500,126000,3792425
20210219,129000,133000,128500,133000,6986526
20210222,136000,139500,135000,136500,7961516
20210223,133500,140000,131500,138500,6400037
20210224,137500,143500,134000,136000,9074809
20210225,141000,149500,140000,148500,9936495
20210226,143500,145000,138000,141500,10843268
20210302,149000,150500,141000,144500,9376523
20210303,142500,147000,139500,147000,5827221
20210304,143000,145500,139500,142000,6586562
20210305,138000,141500,136500,140000,6091444
20210308,143000,143000,135500,135500,5587787
20210309,134000,137500,130500,136500,7822152
20210310,140500,140500,132500,133000,5614476
20210311,134500,139000,134000,137000,6707671
20210312,140500,142500,139500,140000,4548695
20210315,141500,142000,136000,136500,4289990
20210316,138500,140500,138000,140500,3304561
20210317,141000,141000,138500,140000,2588319
20210318,142500,145000,141000,142000,4426840
20210319,138000,139500,137000,138000,4015627
20210322,138500,140000,137000,138000,2727719
20210323,139000,139500,134000,135000,3839090
20210324,133000,134500,131500,133500,3894080
20210325,133000,134500,130500,133000,4157799
20210326,134000,135000,132000,135000,3835443
20210329,135500,135500,131500,132000,3575226
20210330,133000,135500,132000,134500,3304184
20210331,134500,135000,132000,132500,3309680
20210401,138000,140500,136500,140500,5833436
20210402,142000,143000,140000,141000,3432245
20210405,142000,144500,141000,143000,2616440
20210406,147000,147000,141500,143000,3753217
20210407,146000,146000,142500,143500,2424687
20210408,143500,146000,142500,144000,3774932
20210409,144000,145000,139500,140000,3276077
20210412,140500,140500,136000,137500,3878457
20210413,136000,140000,135500,139500,2876178
20210414,139000,139000,136500,137000,2777203
20210415,136000,139000,136000,137500,2291160
20210416,138500,139000,137500,137500,1982877
20210419,138000,139000,137000,138000,1906782
20210420,136500,138500,136500,138500,2167732
20210421,138000,138000,132000,132500,5120577
20210422,134500,135500,133000,133000,3007457
20210423,130500,132500,128500,132500,4854412
20210426,132500,132500,130500,131500,2904879
20210427,133000,136000,132500,135000,3394650
20210428,134500,135000,130000,130000,5596760
20210429,132000,133000,129000,130000,3738266
20210430,130000,130500,126500,128000,3955947
20210503,127500,132500,127000,131500,4085398
20210504,130500,132000,129000,132000,2547004
20210506,130000,130500,128000,129000,4211535
20210507,128000,131000,127000,129500,3450323
20210510,131000,131000,128500,130000,3067077
20210511,127000,127500,122000,123000,9882491
20210512,123000,123500,119000,119500,8272196
20210513,116000,118500,115500,117500,6042025
20210514,118500,120000,118000,118500,3227201
20210517,120000,120000,117000,117500,3110127
20210518,117500,122000,117500,121000,3470048
20210520,121000,124000,119500,122500,4600751
20210521,124500,125500,121000,122500,4062695
20210524,122000,122500,119000,119500,3188734
20210525,121500,123000,120500,123000,3258364
20210526,124000,124500,122000,123000,3015522
20210611,124500,128500,124000,128000,4868608