날짜,시가,고가,저가,종가,거래량
20010425,14500,14500,12350,13000,3094940
20010426,12600,12950,12300,12400,1197840
20010427,12150,12800,12000,12700,854340
20010430,12450,12850,12450,12800,803230
20010502,12900,13250,12650,13000,851580
20010503,13100,14950,12950,14950,3525520
20010504,14950,15100,14250,14900,1314760
20010507,15200,15200,14550,14850,977780
20010508,14500,15550,14450,14750,569580
20010509,14400,14800,14400,14600,384160
20010510,14600,15050,14350,14650,488110
20010511,14750,15150,14700,14900,587790
20010514,15000,15100,14700,14850,242770
20010515,15100,15100,14600,14850,257460
20010516,14750,14850,14150,14500,613630
20010517,14850,15700,14600,15650,1695490
20010518,16300,17950,16150,17550,2393500
20010521,18500,18500,17500,18250,1283130
20010522,18250,18400,17650,17800,750020
20010523,18200,18950,17900,18400,718120
20010524,18000,18700,17800,18600,311830
20010525,18900,19400,18600,19050,475520
20010528,19000,19150,18650,19000,318730
20010529,18600,18900,18350,18900,401790
20010530,18600,19500,18500,19350,464750
20010531,18500,18950,18450,18700,413890
20010601,18800,18900,17700,17700,381340
20010604,17200,17900,17000,17400,383570
20010605,17600,17850,17400,17400,602130
20010607,17400,17700,16850,16900,434610
20010608,17000,18250,16900,18250,457780
20010611,17800,18450,17600,18400,201760
20010612,18300,18300,18000,18150,92040
20010613,18150,18500,17800,17800,173600
20010614,17700,18200,17600,18200,286680
20010615,17900,17950,17350,17950,214990
20010618,17500,17950,17450,17800,130650
20010619,17550,17600,16950,17300,393790
20010620,16800,17100,16650,16900,212080
20010621,16600,16850,16000,16600,596900
20010622,16400,17450,16400,17000,381200
20010625,16550,17500,16550,17400,319530
20010626,17400,17850,17000,17800,358010
20010627,17800,18000,17350,18000,170960
20010628,17800,18000,17350,17450,216140
20010629,17600,17750,17200,17300,450970
20010702,17250,17550,17200,17250,151680
20010703,17300,17400,17100,17350,298710
20010704,17100,17300,16850,17300,199000
20010705,16850,17200,16850,17000,181250
20010706,16650,17000,16650,16900,210850
20010709,16700,16750,15800,16200,536740
20010710,16300,16350,15700,15850,280310
20010711,15500,16200,15050,15900,624470
20010712,16200,16650,16200,16600,372000
20010713,16600,16850,15900,16600,328090
20010716,16100,16500,16050,16250,194520
20010718,15850,16200,15200,16000,502080
20010719,15350,15700,15300,15500,117500
20010720,15500,16000,15450,15500,271140
20010723,15150,15500,15050,15200,136980
20010724,15100,15100,14150,14600,333950
20010725,14000,14700,14000,14600,189010
20010726,14700,14700,14250,14600,241270
20010727,14750,15250,14650,15100,267560
20010730,14800,14800,14600,14700,65660
20010731,14350,14600,14250,14500,351100
20010801,14500,14950,14350,14800,574350
20010802,14950,14950,14350,14350,386170
20010803,14400,15600,14400,15350,901040
20010806,15000,15450,15000,15350,242990
20010807,15000,15350,15000,15350,173010
20010808,15500,15850,15400,15650,547240
20010809,15300,15650,14850,14900,317110
20010810,15000,15100,14700,14800,151480
20010813,14850,15350,14650,15250,435870
20010814,15300,15850,15250,15800,436100
20010816,15600,16700,15400,16150,572860
20010817,16250,16750,16150,16700,750110
20010820,16400,16400,16000,16100,164060
20010821,16000,16400,15950,16200,154860
20010822,16200,16300,15950,16100,138040
20010823,16250,16400,16050,16300,132710
20010824,16500,16500,15950,16200,93410
20010827,16400,16850,16100,16700,222180
20010828,16700,16800,16500,16700,131150
20010829,16300,16700,16250,16500,137840
20010830,16400,16600,16300,16500,179890
20010831,16400,16600,15900,16000,498290
20010903,16000,16150,15600,16150,406160
20010904,16700,16700,15800,16150,365750
20010905,16000,16550,16000,16400,121740
20010906,16300,16550,15800,15900,301050
20010907,16000,16300,15750,16300,70580
20010910,16000,16100,15800,15800,108480
20010911,16000,16550,15850,15850,306000
20010912,13500,14500,13500,13500,500560
20010913,13500,14750,13500,14600,248260
20010914,14500,14600,14100,14500,221000
20010917,14500,15000,13700,15000,144790
20010918,15000,15200,14750,15000,159140
20010919,15000,15000,14600,14900,64680
20010920,14500,14650,14250,14500,162590
20010921,14200,14500,14050,14500,139670
20010924,14150,14350,14000,14350,85330
20010925,14450,14500,13700,13700,248840
20010926,13700,13850,13600,13750,103070
20010927,13550,13750,13550,13700,192150
20010928,13750,14150,13750,14000,218920
20011004,14500,14500,14200,14400,231610
20011005,14600,14600,14200,14350,282750
20011008,14350,14350,14200,14200,70960
20011009,14300,14650,13900,14600,193250
20011010,14800,14900,14500,14650,74870
20011011,14900,15050,14700,14950,211180
20011012,14800,15200,14750,14850,141410
20011015,14550,14900,14400,14850,228520
20011016,14950,15350,14900,15250,356710
20011017,15500,16050,15250,15900,608920
20011018,15900,16500,15300,16200,495120
20011019,16200,16200,15800,16150,421590
20011022,16500,16650,15950,16550,409330
20011023,16400,16900,16100,16200,511650
20011024,15650,17100,15650,16900,589270
20011025,17250,17300,16350,16350,104260
20011026,16350,16550,16050,16050,107720
20011029,16100,16400,15700,15850,153320
20011030,15600,16000,15600,15850,101330
20011031,16000,16000,15700,16000,207420
20011101,15850,16200,15850,16200,79820
20011102,16200,16250,15900,15950,142570
20011105,16000,16100,15700,16000,211920
20011106,16200,16250,15750,15750,409700
20011107,15750,16050,15750,15750,168390
20011108,15800,16300,15750,16250,318430
20011109,16450,16950,16200,16600,492240
20011112,17100,17400,16850,17200,431250
20011113,17200,17850,17050,17800,422670
20011114,17800,18000,17250,17500,564470
20011115,17500,18200,17200,18000,490870
20011116,18100,18200,17200,17650,646300
20011119,17100,17750,17100,17300,518170
20011120,17500,18800,17500,18000,1145790
20011121,18000,18350,17600,17900,529760
20011122,17900,18550,17700,18200,359150
20011123,18450,19600,18200,19350,742020
20011126,19900,21500,19800,21100,1467810
20011127,21100,21250,20300,20800,817710
20011128,20800,20800,19100,20000,781900
20011129,19200,20100,18750,20050,868100
20011130,20050,22000,19800,21700,988380
20011203,21900,22150,21400,22100,427410
20011204,21500,21800,20700,21000,511740
20011205,21500,21850,20900,21600,793060
20011206,22250,23250,21800,22000,1404450
20011207,22000,23100,21700,23100,592660
20011210,22700,22900,20700,21450,492280
20011211,21350,21950,20900,21400,404410
20011212,20400,21650,20400,21350,416400
20011213,21450,22700,21000,22700,515580
20011214,22600,22700,21950,22600,430360
20011217,21650,22300,21050,21400,332930
20011218,21550,21900,20500,20700,353580
20011219,21000,21500,19800,20050,516900
20011220,20200,20850,20150,20600,288490
20011221,19800,20450,19800,20000,230640
20011224,20200,21100,20000,20650,200270
20011226,20150,20650,20150,20400,261400
20011227,20500,21200,20200,21000,343600
20011228,21300,22000,21300,21750,315330
20020102,21750,22200,21400,22000,326671
20020103,22350,23500,21750,23500,548001
20020104,23500,25150,23300,25000,702005
20020107,25300,25500,24300,24750,469229
20020108,24500,25150,24150,24600,271175
20020109,24200,24800,23800,24500,300154
20020110,24500,26300,24200,25100,270469
20020111,25100,25150,24400,25150,292010
20020114,25300,25400,23900,24550,324563
20020115,24100,24900,23050,23350,347400
20020116,23000,23350,22350,22600,698320
20020117,22600,23500,22500,23500,330300
20020118,23750,24500,23600,24000,249861
20020121,23700,24250,23200,24250,114050
20020122,24650,26200,24650,25900,874976
20020123,25700,28600,25600,28400,1130582
20020124,28400,29800,28100,28650,925721
20020125,29500,29750,28500,28700,726899
20020128,30000,32800,29100,31650,935206
20020129,31650,32000,29900,30750,529956
20020130,30100,30550,28150,28600,610061
20020131,29450,30500,29100,29800,527502
20020201,29850,31350,29500,29550,446539
20020204,30400,30800,28300,28800,344061
20020205,28100,28850,28050,28850,489540
20020206,29000,30150,29000,29850,561460
20020207,30400,30400,29800,30000,485240
20020208,29500,30050,29200,29650,319785
20020214,30300,31900,29850,31750,672281
20020215,31250,33550,31250,33550,426817
20020218,33200,35500,33050,35500,460870
20020219,35200,35500,33350,33550,563373
20020220,33000,34250,32400,33250,548591
20020221,34500,34600,32850,33500,326487
20020222,32100,34700,32100,34600,289900
20020225,35750,37200,35500,36000,713693
20020226,37800,40000,37100,37800,890728
20020227,38000,38700,37300,38000,612746
20020228,38500,38500,37200,37200,677815
20020304,37700,38700,36500,36500,1001763
20020305,37000,38000,35950,36200,756145
20020306,37000,38600,36900,38000,992984
20020307,38300,39750,38000,38000,811568
20020308,38000,38300,36600,38100,594337
20020311,38100,39600,37500,39600,334819
20020312,40000,42850,39900,42850,709260
20020313,42300,42800,40950,41950,651652
20020314,41950,42300,40400,41700,633500
20020315,41550,41550,40750,40850,862095
20020318,42950,43000,41350,42100,605489
20020319,42300,44200,42100,42500,754891
20020320,42500,42500,41050,41300,631330
20020321,40150,42000,40150,40900,344491
20020322,41800,42450,34800,34800,587883
20020325,40000,40000,40000,40000,241779
20020326,40500,41800,40400,41400,1006531
20020327,41800,43500,41000,43200,723934
20020328,44000,45050,42600,43700,643912
20020329,43500,44550,42550,43700,315311
20020401,43500,43700,42200,42700,333439
20020402,42700,45650,42150,45500,756917
20020403,45400,51000,45100,50000,1361716
20020404,50000,52700,48100,49500,1053363
20020408,49700,49700,45700,46500,1247524
20020409,46050,46550,44650,44800,581407
20020410,43500,44400,40700,41800,992485
20020411,41800,43300,41200,42400,1143597
20020412,41500,43150,41300,42800,443863
20020415,41400,44200,41400,44000,609324
20020416,44200,45600,43800,45100,456938
20020417,47150,49050,46700,47750,993838
20020418,47500,49750,47300,48100,714537
20020419,49400,53400,49350,52800,1846433
20020422,53100,53500,48900,50100,958897
20020423,50500,52000,49000,51200,507684
20020424,50400,51200,43600,43600,2806151
20020425,41000,42000,37100,39900,3799061
20020426,41500,43000,39200,43000,2206544
20020429,41800,42600,39300,41850,1217670
20020430,40800,41250,38300,39100,1275715
20020502,39500,40200,38050,39600,1286882
20020503,38500,40750,38400,40600,657536
20020506,39500,40250,38800,38850,472685
20020507,38100,38600,37150,38600,800866
20020508,39500,40350,39150,40000,597744
20020509,40800,41500,39200,40100,621664
20020510,39500,40000,38650,39000,402360
20020513,37500,39000,37500,38200,269426
20020514,38500,39000,36300,37200,694655
20020515,38000,40400,37650,40100,886080
20020516,40100,40350,39550,40050,462070
20020517,40850,41400,40500,41000,515804
20020520,41000,42550,40650,41600,377680
20020521,40300,41300,40000,40000,282526
20020522,40000,40200,38650,40200,468797
20020523,39300,40500,39300,39800,247790
20020524,39500,40700,39500,40100,258840
20020527,39800,40500,39800,40000,157884
20020528,40200,40600,39800,40400,158646
20020529,40200,41550,39900,41250,775167
20020530,40500,41700,39600,40000,733711
20020531,40700,41250,39500,39900,468011
20020603,39600,41000,39100,41000,313318
20020604,39600,43400,39600,43150,593121
20020605,44000,46200,43800,45000,1343277
20020607,44200,45350,43500,45250,626920
20020610,47500,48100,46600,47850,752753
20020611,47850,48450,46700,47900,637952
20020612,47000,47800,45800,47300,866170
20020614,45500,46400,43200,43400,1059778
20020617,43400,44400,42850,43850,477175
20020618,44500,44700,43300,43300,322876
20020619,42200,42900,40300,41550,584977
20020620,40750,41300,40100,41000,494720
20020621,40550,43000,40200,41500,451169
20020624,41550,42300,39800,42050,463833
20020625,43300,44550,42150,42150,1092579
20020626,41500,41500,37850,38850,515831
20020627,40000,41250,39550,41250,526389
20020628,42000,43500,41700,43500,402600
20020702,41700,42950,41600,42350,317593
20020703,42000,43200,41000,42000,271030
20020704,42600,43550,42150,43300,459530
20020705,43600,47400,43500,46050,1125758
20020708,47200,48200,47000,47000,743340
20020709,47000,47400,45300,47400,707356
20020710,47000,48200,46500,47700,585200
20020711,47000,48300,46300,47400,558479
20020712,47600,50000,46800,49650,673820
20020715,49650,50900,47900,47900,746773
20020716,47900,48900,45800,46100,399325
20020718,47200,47600,44550,46500,1108090
20020719,46500,48150,45750,47450,1026304
20020722,44500,45900,42900,43400,873651
20020723,42600,44400,42600,44250,499532
20020724,43800,44700,41400,43400,712216
20020725,45000,45500,43250,43250,526961
20020726,42500,43250,40600,41300,585570
20020729,41500,42100,40800,41400,343738
20020730,42400,43650,42400,43650,642843
20020731,43950,44300,43300,43500,432680
20020801,42650,43300,41950,42550,332961
20020802,41800,41900,41150,41900,191147
20020805,41500,41800,38650,39000,444018
20020806,39800,39900,37800,39500,3703836
20020807,40000,40400,38400,39000,376796
20020808,39500,40350,39200,39850,382418
20020809,40000,40600,39300,39800,298297
20020812,39500,40400,38900,39500,171191
20020813,39100,41100,39100,41100,364400
20020814,40100,42500,40000,41850,379666
20020816,42250,42500,40300,41050,1492727
20020819,41050,41400,40350,40550,683670
20020820,41500,42100,41200,42100,513718
20020821,42400,43800,41600,43700,335599
20020822,44000,44400,43500,44100,491011
20020823,44300,44400,43300,44050,240411
20020826,43700,43900,42750,43800,123910
20020827,43700,43950,43050,43900,161750
20020828,43000,43750,43000,43600,308550
20020829,42800,43300,41950,43000,301336
20020830,43100,43650,42150,43500,439304
20020902,43600,44900,43600,44900,462932
20020903,45250,45400,43800,43900,293437
20020904,42600,43100,42100,43100,299699
20020905,43200,43400,42300,42750,358674
20020906,42150,42400,41000,42000,1413654
20020909,41000,41900,40500,40800,205360
20020910,40100,42000,40100,42000,213150
20020911,42000,42550,41650,42200,227200
20020912,41500,42600,41500,42550,322534
20020913,41200,42000,40600,40800,277087
20020916,41200,41250,39650,39800,245602
20020917,41000,41300,40250,41300,319210
20020918,39500,40000,38200,38500,838874
20020919,38000,38800,36100,37500,873174
20020923,35500,36000,33850,34500,992018
20020924,33500,33900,32400,33100,1032625
20020925,32150,32900,30850,32000,1696352
20020926,33100,33900,32250,32400,1116544
20020927,32600,33900,31850,33500,738263
20020930,32300,32800,31900,32500,304180
20021001,32000,34000,32000,34000,506985
20021002,35000,35200,33400,33450,493739
20021004,33500,35000,33450,34850,465578
20021007,34800,34800,32650,32800,289179
20021008,32500,33200,31100,32250,642428
20021009,32500,32500,30600,30600,417660
20021010,29400,29700,28100,28450,833140
20021011,29100,30000,27800,28400,672780
20021014,29800,31600,29300,30850,574408
20021015,31000,32850,30750,32400,714420
20021016,32700,33450,32000,33050,646208
20021017,33050,34600,32650,34300,475710
20021018,35300,37500,34850,36600,530361
20021021,36000,36900,35050,35400,256754
20021022,36000,36000,33300,34000,379515
20021023,33500,34900,32350,34800,815140
20021024,34800,35900,33600,34800,696824
20021025,34300,35800,34000,35500,467040
20021028,36800,37800,35850,37700,831543
20021029,37800,39150,37300,37650,1034753
20021030,38450,38450,36000,36800,556495
20021031,37500,37700,35800,36400,533061
20021101,36000,36400,35400,35450,290070
20021104,36100,38000,36050,37800,449772
20021105,38200,38850,37200,37750,590377
20021106,39000,39950,38100,39950,486951
20021107,39000,40750,38900,39600,443580
20021108,39300,40300,38350,39900,417409
20021111,39600,39600,38200,38950,255980
20021112,38000,39750,37800,39300,647641
20021113,39900,41200,39600,40000,667305
20021114,40450,41200,40350,41000,413941
20021115,42000,44200,41700,43000,970830
20021118,43000,43400,41500,43000,396485
20021119,42500,43250,42300,42750,277024
20021120,42300,42850,41950,42700,568886
20021121,43500,43650,41850,42000,694488
20021122,42800,42950,41500,41600,491191
20021125,41200,42300,41200,42000,609000
20021126,41900,43500,41300,43500,698510
20021127,42800,44600,42800,43050,732929
20021128,43850,44300,42850,43450,513771
20021129,43050,44350,43000,44100,472715
20021202,44200,45300,44100,44850,335296
20021203,44700,46050,44600,45400,502840
20021204,44400,45500,43900,45500,468758
20021205,45200,46950,44800,46900,612419
20021206,46700,46700,44850,45200,414404
20021209,45200,45600,44100,44200,318563
20021210,43250,43500,42900,43000,327960
20021211,43100,44250,43000,44250,365970
20021212,44900,45100,44300,44350,446843
20021213,45200,45500,44500,45500,528500
20021216,45200,45400,44600,44800,272366
20021217,45400,46100,44800,46000,391074
20021218,45500,47700,45300,47550,506017
20021220,47600,49100,47500,48500,491836
20021223,48400,49150,44850,45000,450051
20021224,45100,45900,44200,45050,312838
20021226,45000,45150,43450,44150,281591
20021227,42500,45000,42500,44000,284390
20021230,43250,43550,40300,40600,322968
20030102,40600,41500,39800,41300,416776
20030103,43000,45000,42200,45000,500123
20030106,45000,46400,44100,46000,322108
20030107,47000,47100,44700,44800,316764
20030108,45000,46950,44900,46500,454111
20030109,46000,47250,45650,46600,375053
20030110,47800,48100,45000,47000,577230
20030113,47400,47400,46100,46500,401868
20030114,45600,46700,45300,45450,426212
20030115,46000,46400,44550,44800,280540
20030116,43250,44000,42550,43350,574834
20030117,42500,43950,42450,42700,255288
20030120,41450,42950,41450,42700,259533
20030121,42300,42900,41650,42700,250070
20030122,42800,44600,42750,43900,667217
20030123,44900,47200,44500,45050,706876
20030124,45750,46250,43050,43850,412071
20030127,41800,42100,40600,40900,655802
20030128,40200,41100,39600,40850,477670
20030129,41300,41800,40600,40600,482978
20030130,40600,43300,40600,43000,333580
20030203,43900,44850,43600,44450,319337
20030204,44800,44900,43400,44200,253240
20030205,43750,45100,43450,45100,279190
20030206,45000,45200,42700,43000,391365
20030207,42200,43350,42000,43100,357920
20030210,42750,43500,42200,42500,131586
20030211,42500,42800,40600,42000,602651
20030212,41300,42550,41300,42500,431985
20030213,42500,44000,42500,42800,389020
20030214,42300,43050,41700,42800,1793660
20030217,43500,43700,42900,43000,363654
20030218,43700,43700,42000,43000,246600
20030219,43600,43750,42250,42350,545700
20030220,41500,42050,41000,41300,589584
20030221,41000,41700,40850,41700,239285
20030224,41500,42100,41250,41350,403570
20030225,41000,41000,40000,40000,339291
20030226,40000,40650,39700,40300,180098
20030227,39700,41450,39650,40700,279875
20030228,40600,40850,37000,37000,668129
20030303,37700,40250,37700,40000,541300
20030304,39150,40200,39100,39800,413206
20030305,39300,39300,38900,39050,331040
20030306,39350,39800,38600,39600,302593
20030307,38800,39300,37800,38000,212379
20030310,37200,38250,37200,38150,150620
20030311,37050,37700,35100,36000,317805
20030312,35250,35800,33450,34000,737472
20030313,34600,34600,31250,33900,1096112
20030314,35000,36500,34700,35100,926690
20030317,34450,35800,33700,35100,506618
20030318,36500,38150,36150,37750,368169
20030319,37000,39200,37000,38800,321070
20030320,40050,41900,39850,41150,517339
20030321,41450,42650,41100,42600,371641
20030324,42600,42800,41050,41050,389056
20030325,39200,40900,39200,40450,292915
20030326,40500,41000,38600,39200,660725
20030326,40500,41000,38600,39200,660725
20030327,38500,39350,38200,38250,345660
20030328,38000,39200,37700,39200,376685
20030331,38050,39000,37800,38500,271250
20030401,37650,38200,37350,37700,356840
20030402,37850,38550,37800,38550,356480
20030403,39550,39600,37400,37650,363683
20030404,37300,38200,36700,38000,384646
20030407,39300,41850,38800,41300,609354
20030408,41200,42300,40200,42000,509659
20030409,42000,42700,40200,40200,583395
20030410,40200,41550,40200,41500,342960
20030411,41600,42550,41300,41700,449306
20030414,42000,42500,41050,41800,373701
20030415,42500,42500,41550,41900,321249
20030416,42500,42900,41950,42300,506166
20030417,42200,44250,41950,43800,542440
20030418,44500,44500,43600,44150,187810
20030421,44000,44400,43000,43300,237345
20030422,42300,42700,41700,41800,394554
20030423,42000,42300,40800,41000,430078
20030424,40500,41000,39250,39300,540750
20030425,38300,39050,38200,39000,799167
20030428,38100,39100,38100,38500,407845
20030429,39000,41200,38550,40850,717614
20030430,40700,41100,40050,40300,289252
20030502,40000,40700,39000,39800,254920
20030506,41350,41800,40700,41300,449977
20030507,41350,43100,41300,43100,696036
20030509,43000,43000,41800,42600,660067
20030512,43450,43700,43050,43050,451705
20030513,42800,43400,41600,42300,430150
20030514,41500,42100,40850,41300,301880
20030515,41050,42100,41000,42100,285690
20030516,41600,42500,40850,41900,247690
20030519,41200,41400,40600,40900,191378
20030520,40050,42600,40000,42300,362880
20030521,41900,43150,41400,43000,326840
20030522,43300,46700,43000,45800,1033673
20030523,46900,47800,45700,45900,841690
20030526,45600,46200,44700,45400,278890
20030527,45000,45100,43300,44000,476517
20030528,45000,46500,44700,46500,450512
20030529,46200,46500,44750,45800,425530
20030530,46000,46000,44750,44900,302975
20030602,46000,46750,45150,46700,284272
20030603,46200,47150,45400,47000,260801
20030604,46800,47300,46100,47300,158253
20030605,47500,47500,46200,46300,153481
20030609,46000,46300,45200,45600,233012
20030610,45100,46050,44850,46050,297224
20030611,45500,45900,45100,45900,283530
20030612,45900,48150,45250,47650,619576
20030613,48300,48650,46500,47000,445791
20030616,46550,47200,46300,46500,264488
20030617,47500,47900,46000,46250,650316
20030618,46250,46800,45850,45900,508694
20030619,45900,47950,45900,47950,615001
20030620,47000,47900,46700,47100,273527
20030623,46700,47000,45500,45700,256230
20030624,44500,45300,44500,45100,273427
20030625,45300,45900,45100,45500,314615
20030626,45000,46400,45000,45600,145420
20030627,46500,48400,46500,48400,488827
20030630,48400,48550,47200,48000,286191
20030701,47800,48150,47300,47900,166598
20030702,48000,49150,48000,48250,277980
20030703,49200,49200,46750,47000,460199
20030704,46900,47400,46300,47100,273507
20030707,47700,48200,47100,47900,286202
20030708,48400,48500,46500,46700,614339
20030709,46800,47900,45950,46000,476651
20030710,45700,46850,45700,46200,278012
20030711,45600,46750,45600,46550,190230
20030714,46000,46900,45650,46900,554040
20030715,46200,46500,45150,45150,591471
20030716,45150,45300,43850,44100,487058
20030718,43150,44600,43150,44050,271154
20030721,45100,45600,44300,44400,377706
20030722,43700,45500,43700,45000,420612
20030723,46200,46600,45750,46200,625240
20030724,45500,46200,45050,45500,519830
20030725,45000,45300,44050,45250,811664
20030728,45800,47050,45700,47050,575470
20030729,46850,48100,46350,48000,549390
20030730,48000,48300,46850,46900,343480
20030731,46350,47100,45900,46500,218734
20030801,46300,47850,46300,47800,219932
20030804,47300,48000,46600,47450,174695
20030805,48000,48200,47050,47400,178075
20030806,47000,47450,46300,46900,271020
20030807,46600,47100,46600,47100,163550
20030808,46850,47500,46300,47000,215429
20030811,46550,47700,46400,47700,146620
20030812,48100,48150,47300,48000,234978
20030813,48450,51300,48250,51000,863592
20030814,51000,55200,51000,55200,910855
20030818,55200,55300,53800,55000,443037
20030819,56700,56800,54400,54900,522808
20030820,54200,54700,52600,52700,565228
20030821,53500,53900,52100,53200,542809
20030822,52600,52900,51300,51800,485519
20030825,51800,53500,51500,52700,377849
20030826,53000,54200,52700,53500,408320
20030827,53700,54000,52800,53300,291404
20030828,52300,53000,50100,50800,826214
20030829,50700,51700,49550,51700,432410
20030901,52000,52600,51200,52000,360399
20030902,52500,52700,51400,52200,406702
20030903,52600,52700,51200,51300,444060
20030904,50800,51600,50700,50800,258675
20030905,50600,52000,50200,52000,227284
20030908,51500,51500,50100,50100,283029
20030909,51300,51700,50400,50500,461990
20030915,50000,50400,48700,48700,352978
20030916,48700,49700,48700,49500,288100
20030917,50100,51000,49950,50000,689913
20030918,51000,51500,50100,50100,298616
20030919,50600,50700,48700,49000,325647
20030922,48500,48500,45900,46500,412023
20030923,45600,46800,44300,46800,413469
20030924,46800,47500,46000,47000,366019
20030925,45800,45800,44150,44650,476875
20030926,44000,45150,43850,44500,284570
20030929,45000,45850,44500,45700,361133
20030930,45700,46000,45000,45800,317300
20031001,43900,44500,42850,43300,872112
20031002,44000,44200,42800,43750,778173
20031006,44200,44400,43350,43750,446871
20031007,44100,45650,44000,44650,529678
20031008,45400,45450,44550,45000,343551
20031009,44900,46500,44900,46500,642180
20031010,47250,47800,46600,47700,676000
20031013,47700,49050,47100,48500,551891
20031014,49000,49300,48350,49100,711485
20031015,49500,49500,47100,47100,380359
20031016,47150,48100,46400,48000,513470
20031017,47800,48550,46550,46750,307486
20031020,46850,48700,46850,48500,371495
20031021,49300,49500,48000,48900,383493
20031022,49200,50000,48500,49900,411550
20031023,49200,49200,47200,47850,352719
20031024,47300,48100,45200,46500,729224
20031027,47000,47200,46550,46800,275956
20031028,47000,48650,46800,48200,554021
20031029,48700,49450,47500,48000,701334
20031030,48150,48500,47150,48000,522474
20031031,48300,48400,46950,47500,453801
20031103,47500,48700,47300,48000,443668
20031104,48700,49550,48000,49200,729676
20031105,49000,52000,48800,51700,907933
20031106,52000,52500,49800,49900,629400
20031107,50300,51200,49750,50500,499799
20031110,49500,49700,48400,49000,560753
20031111,48300,48550,47300,48050,441811
20031112,47100,49050,46500,49000,549507
20031113,49000,49600,48500,49000,606384
20031114,49000,49950,48700,49000,676003
20031117,48000,48800,47700,48150,342544
20031118,48000,48450,46900,47100,532018
20031119,45900,45900,42750,42800,1205250
20031120,43500,43700,42750,43350,826303
20031121,43500,45000,43000,44500,932697
20031124,44200,44200,42050,42050,471748
20031125,43150,44400,42550,44100,504545
20031126,43700,45150,43700,44900,442030
20031127,45500,46500,44700,46500,551920
20031128,46100,47700,46000,47000,597777
20031201,46450,47900,46250,47500,385105
20031202,47800,48400,46850,47800,468744
20031203,48100,48550,47500,48250,417702
20031204,48200,48250,47350,48000,257525
20031205,48000,48000,46100,46200,295042
20031208,45100,46850,44800,45350,194956
20031209,46200,46200,45600,46000,188172
20031210,45500,48800,45200,48800,716892
20031211,49050,50300,48800,49150,991707
20031212,50100,51400,49700,51200,703592
20031215,52300,52600,51500,52300,617383
20031216,49500,50500,47500,48600,1692030
20031217,48600,49400,46750,49000,1616082
20031218,49400,51600,49000,51500,1028781
20031219,52100,52200,50800,51000,575759
20031222,50900,52000,50100,50500,438383
20031223,51400,52400,50900,52000,512916
20031224,52800,53300,51400,51500,381260
20031226,52000,52600,51400,52000,420437
20031229,51800,53500,51700,53500,360173
20031230,54000,55200,53500,55000,519048
20040102,55400,56800,55000,56800,558179
20040105,56300,57100,56000,57000,443062
20040106,57100,57200,55800,56300,448639
20040107,56000,58000,55900,57500,434641
20040108,57900,58400,56500,56700,917536
20040109,56000,57100,55800,56200,812539
20040112,57400,58400,56800,58000,499641
20040113,58900,58900,58000,58000,425091
20040114,58100,59700,57800,58700,491672
20040115,58700,58700,57500,57900,433518
20040116,58600,58700,57900,58100,258613
20040119,58900,59000,56700,57000,324031
20040120,57000,58100,57000,57800,354207
20040126,58700,59800,57200,59700,528217
20040127,60400,61700,60000,61000,864676
20040128,61800,64200,60100,61900,807493
20040129,62400,62400,57900,58100,757597
20040130,59000,60200,58500,59500,467361
20040202,58200,59600,57900,58700,432370
20040203,57800,58300,54800,54900,910194
20040204,55800,55800,53300,54600,683597
20040205,54600,56100,54300,56000,337128
20040206,56000,57500,55500,57200,636438
20040209,57400,60300,57400,59100,534647
20040210,59600,59800,58100,58600,233877
20040211,58600,59400,57600,59000,398261
20040212,59000,59500,57500,58200,493773
20040213,57900,58200,56700,58200,347135
20040216,57300,59000,57000,58200,482005
20040217,58800,60100,58100,59900,450150
20040218,60400,61100,59000,59000,253719
20040219,59500,60100,57800,59200,280390
20040220,59200,59600,58200,59200,283242
20040223,59200,59800,57900,58500,439079
20040224,57500,58000,56900,57000,427162
20040225,57600,57700,57100,57500,343006
20040226,56800,57800,56800,57200,270470
20040227,57200,57800,57000,57500,290129
20040302,58600,59700,58200,59700,358334
20040303,59200,59600,58600,58600,294145
20040304,59400,60600,59000,60100,618020
20040305,59600,60000,58500,59500,564518
20040308,59900,59900,58700,59000,272854
20040309,58500,60100,58200,59600,458486
20040310,59600,59600,57500,58100,416593
20040311,56900,57500,56100,56400,626877
20040312,56200,56300,52000,55000,521725
20040315,55500,56200,55000,55900,285790
20040316,55100,55700,53900,54300,301346
20040317,55400,55900,54700,55600,314205
20040318,55600,56200,54300,54400,447783
20040319,54200,54500,52600,53600,608928
20040322,53100,53500,52700,52900,282658
20040323,52900,54100,52600,54000,347808
20040324,54000,54400,53300,54400,244257
20040325,54200,54600,53000,53100,416141
20040326,53800,54500,52900,53100,479014
20040329,53400,54200,53300,54000,184268
20040330,54300,55000,54000,54000,251664
20040331,54300,54600,53100,53700,307208
20040401,54000,55400,53800,55400,515360
20040402,55200,56000,54600,55100,380339
20040406,56100,56300,55300,56100,504594
20040407,56300,56400,55200,55600,341013
20040408,55500,55500,54500,54800,449018
20040409,54400,55400,54100,54100,296032
20040412,53800,55400,53800,54500,357482
20040413,55000,55000,53200,53200,476191
20040414,52900,53000,52100,52900,436150
20040416,52600,52700,50600,50900,714891
20040419,50900,52500,50900,52500,437843
20040420,52900,53800,52000,53700,484831
20040421,53100,55300,52900,54800,585477
20040422,54400,54700,53600,53600,338923
20040423,54600,55100,54000,54900,412633
20040426,55300,56100,54700,55300,536219
20040427,55100,55300,52900,52900,488520
20040428,52300,52400,50700,51000,910622
20040429,49500,49850,46600,48000,1215960
20040430,46900,47500,46100,47400,757809
20040503,46600,47400,43300,44000,1149231
20040504,44050,46300,44050,45400,764460
20040506,45400,46000,43800,43800,830338
20040507,43100,43600,41250,42600,976774
20040510,41350,42200,38550,40000,749168
20040511,39000,40500,38500,38850,591983
20040512,40000,41300,40000,40900,1058104
20040513,41400,42150,40250,40450,898935
20040514,41000,41150,37350,38250,812126
20040517,37800,38250,32550,32650,1129915
20040518,32150,34900,31750,34650,1394730
20040519,35450,38950,35400,38400,1013093
20040520,37100,39600,36900,38150,853256
20040521,39000,40550,38500,40500,584012
20040524,41300,41400,39900,40400,538942
20040525,39700,39700,38500,38800,495368
20040527,39900,40200,38200,38450,607606
20040528,39450,41450,39150,41000,1073124
20040531,40700,44550,40550,44300,1384038
20040601,43600,44400,43150,44300,526965
20040602,43550,43900,42700,43300,486605
20040603,44300,44450,40550,40700,659889
20040604,40700,41650,39350,41500,627954
20040607,41500,42500,41500,42300,486916
20040608,42300,42900,41000,41550,465011
20040609,42100,42300,40950,41500,525310
20040610,40900,41000,39950,40200,664022
20040611,40200,40400,38100,38200,511470
20040614,36650,38900,36650,36900,385781
20040615,36650,37200,34700,36200,854936
20040616,36200,37950,35900,36550,447671
20040617,37300,37300,34700,37000,642081
20040618,36100,36500,34500,34650,461261
20040621,35100,35400,34000,34350,708244
20040622,33850,34400,33350,34400,331127
20040623,34400,35700,33900,34800,593344
20040624,35600,36550,34650,36200,798608
20040625,36600,38200,36200,37100,944078
20040628,37500,37800,36650,37300,452384
20040629,37350,38000,36700,37750,361560
20040630,38300,39350,38100,39100,559918
20040701,39500,40250,39050,39500,782060
20040702,38800,39300,37950,39300,725282
20040705,39000,39400,38450,39100,263796
20040706,38500,39200,38400,38800,182307
20040707,37000,38600,36800,38300,323247
20040708,38100,38850,37600,37700,340655
20040709,37500,37800,36700,36950,225544
20040712,37200,38100,37200,37800,314267
20040713,38500,38850,37600,38750,324620
20040714,38500,38500,37000,37100,192032
20040715,37400,38000,36950,38000,338776
20040716,37800,39100,37000,39000,492164
20040719,38700,39250,38400,39000,339264
20040720,38000,38200,37300,37400,326093
20040721,37900,38350,37850,38100,428200
20040722,37300,38050,36900,38050,413225
20040723,37600,37800,37150,37400,289462
20040726,36800,37650,36600,37500,184073
20040727,37600,37700,37200,37500,256715
20040728,38200,38750,37400,37950,400695
20040729,38000,38200,37450,37900,289604
20040730,38150,39550,38150,38950,609908
20040802,38500,38500,37050,37700,593331
20040803,37800,37850,36100,36900,717635
20040804,36000,37100,35800,37100,521112
20040805,37300,38050,36500,37700,407199
20040806,36850,37350,36750,36800,411920
20040809,36600,37550,36250,37300,207368
20040810,36600,37900,36400,37900,364190
20040811,38400,39200,38050,38100,641436
20040812,38400,39500,37950,39500,711840
20040813,39400,41850,39000,41800,1018030
20040816,41500,42000,41000,41500,343641
20040817,42250,42350,40900,41050,215757
20040818,41050,41800,41000,41700,334238
20040819,42000,42500,41750,42100,293402
20040820,42000,43050,41700,42500,400891
20040823,42900,43600,42000,42000,290148
20040824,42800,42900,41050,41750,245638
20040825,41750,42700,41350,42500,252050
20040826,43000,43600,42900,43050,322190
20040827,43200,43500,42250,43500,226722
20040830,43050,44000,43050,44000,429325
20040831,43800,43800,43200,43800,190540
20040901,43700,44200,43350,43700,284773
20040902,43400,43950,42900,43300,346726
20040903,43350,44650,43150,43600,532040
20040906,44000,44000,42550,42700,354101
20040907,42300,42650,41500,41900,375810
20040908,41500,42550,41500,41650,346208
20040909,42000,42350,41350,42000,333315
20040910,42400,42750,42000,42750,374554
20040913,43400,44200,42900,43500,497925
20040914,44500,44700,43550,44050,480480
20040915,44050,44200,43300,43350,191468
20040916,43750,44700,43500,44400,457843
20040917,44400,45350,44000,44000,394408
20040920,43950,45300,43900,44500,415034
20040921,44800,45700,44400,45000,465033
20040922,45100,45900,44150,44150,482630
20040923,44200,45150,44050,44900,460770
20040924,44400,44500,44000,44250,242425
20040930,44000,44750,42750,43700,406964
20041001,43200,43600,42900,43600,480723
20041004,43600,45250,43600,45000,667179
20041005,45700,45700,45000,45300,447069
20041006,45700,46750,45050,45800,517955
20041007,46100,46100,45300,45600,230091
20041008,45050,46100,45050,45500,437102
20041011,44900,46100,44700,46050,305808
20041012,46200,46400,44000,44300,344522
20041013,44900,45000,44100,44150,312680
20041014,43550,44900,43550,44550,356177
20041015,43850,44350,43200,43650,559744
20041018,43300,43750,43200,43450,302854
20041019,43700,44250,43500,43750,214400
20041020,43200,43600,42150,42400,472928
20041021,42100,42400,40600,41500,574794
20041022,41200,42400,41200,42200,229562
20041025,41500,42300,41000,41400,239787
20041026,42000,42200,41200,41750,226091
20041027,42250,43200,41300,41600,273590
20041028,41400,42450,41400,42200,483410
20041029,41200,41900,41150,41900,413762
20041101,41850,41900,41400,41800,261740
20041102,41700,42250,41650,42250,342093
20041103,42400,42500,42100,42300,376693
20041104,42600,42600,41700,42500,331561
20041105,42900,43500,42600,42600,353778
20041108,43100,43200,42500,42950,228969
20041109,42900,42950,41700,42300,275480
20041110,41700,42350,41600,42000,283807
20041111,42000,42750,41900,42050,330764
20041112,42400,43600,42300,43200,501619
20041115,43400,44700,43300,44200,389170
20041116,44000,44700,43850,44150,199955
20041117,44600,44600,43800,44250,295535
20041118,44250,44500,42950,43300,238880
20041119,43300,44000,42700,43100,304633
20041122,43100,43400,42150,43300,307792
20041123,43300,44100,43300,43800,288226
20041124,44200,44350,43500,44150,197000
20041125,44100,44200,43450,43650,150349
20041126,44200,44350,43000,43700,260676
20041129,43200,43850,43150,43300,150092
20041130,43250,43650,42600,43500,214892
20041201,43700,43750,43250,43400,77007
20041202,44100,44550,43700,43900,272083
20041203,44400,44900,43200,43700,235294
20041206,43700,43750,43000,43750,181870
20041207,43700,43900,43500,43800,305462
20041208,43900,44250,43100,43600,209405
20041209,43300,43350,42100,42450,556957
20041210,42200,42300,40750,41000,826261
20041213,40700,40950,39850,40500,663090
20041214,40050,40900,40050,40900,229373
20041215,40800,41500,40800,41450,323498
20041216,41450,42300,41400,41600,362402
20041217,41850,42550,41300,41300,264159
20041220,41800,42600,41300,42150,385092
20041221,42150,42750,42100,42150,214399
20041222,42150,42700,41500,42000,233853
20041223,42000,42300,41700,42000,163902
20041224,42000,42200,41550,41900,247983
20041227,41650,42200,41600,41800,132576
20041228,41800,42000,41600,41850,220381
20041229,41000,41400,40800,41000,360037
20041230,41100,41250,40900,41250,303549
20050103,41750,41750,41200,41200,302972
20050104,41450,41650,41000,41450,192535
20050105,41200,41500,41150,41450,193625
20050106,41650,42800,41250,42200,472736
20050107,42200,42600,41550,41550,285230
20050110,41600,41600,41100,41200,177435
20050111,41200,41500,40600,41200,250477
20050112,41300,41300,39900,40200,572627
20050113,40200,40400,39250,39500,881896
20050114,39500,40000,39450,39700,818006
20050117,39850,40600,39750,40200,398978
20050118,40100,40700,40100,40400,411028
20050119,40700,40750,40050,40500,365025
20050120,40100,40100,38900,39200,886101
20050121,39150,39200,38200,38600,670020
20050124,38450,38900,38400,38800,456448
20050125,38600,38900,38450,38500,212040
20050126,38500,38900,38450,38700,350736
20050127,39050,39450,38550,38600,292859
20050128,38500,38500,38100,38150,452527
20050131,38000,39000,37850,38750,794741
20050201,38550,38600,38200,38450,427304
20050202,38500,38850,38450,38850,295470
20050203,38700,39500,38650,39500,366616
20050204,39450,39700,38250,39500,383361
20050207,39800,40150,39150,39800,646641
20050211,39800,40050,39400,39850,303623
20050214,39950,40850,39950,40550,647221
20050215,41000,41300,40650,40700,592899
20050216,41050,42900,40800,41700,910705
20050217,42450,43200,42050,42850,1803309
20050218,43500,46800,43350,46000,2063227
20050221,47400,47500,46200,46900,938239
20050222,47100,47450,46050,46500,549589
20050223,45100,46000,43800,45300,536173
20050224,45800,46100,44550,45800,431034
20050225,46000,46800,45700,46150,293401
20050228,46150,47700,46000,47000,372772
20050302,47800,49100,46750,46900,565538
20050303,46700,46900,45450,46300,233754
20050304,46500,46850,45700,45800,278305
20050307,45900,46900,45300,46900,455990
20050308,46900,46900,45500,45600,238385
20050309,44700,45600,44250,45600,366677
20050310,46000,46000,44850,45400,393290
20050311,45100,45800,45100,45550,240832
20050314,45000,45000,43500,43950,607920
20050315,43950,44000,41900,42400,871420
20050316,42400,42950,41500,42500,357701
20050317,41600,42000,41000,41550,462135
20050318,40600,41600,40600,41300,463629
20050321,40900,41300,40450,41000,355233
20050322,40800,41600,40500,41350,470815
20050323,40800,40900,40100,40200,437014
20050324,40200,40850,39900,40550,300510
20050325,40500,41300,40500,40550,174874
20050328,40800,41800,40800,41450,228882
20050329,41500,41800,40600,41000,261146
20050330,41000,41250,40450,40700,164576
20050331,41200,41700,40700,41000,309704
20050401,40650,41250,40450,40900,488226
20050404,40550,41300,39950,40000,480588
20050404,40550,41300,39950,40000,480588
20050406,40200,41000,39850,40850,340015
20050407,40550,41150,40450,41000,495787
20050408,41200,42000,40800,41000,315936
20050411,40850,41000,40600,40650,231629
20050412,40550,40850,40000,40050,380474
20050413,40450,40650,40050,40450,153175
20050414,40300,40450,39000,39000,463514
20050415,39050,39450,39000,39200,322940
20050418,39000,39100,38250,38400,353931
20050419,38300,38900,38300,38550,158785
20050420,38600,39500,38400,39500,177832
20050421,38700,39800,38450,39650,120994
20050422,39950,40050,39300,39650,355030
20050425,39750,40000,39050,39600,129175
20050426,39600,40050,38950,39000,215776
20050427,38900,39250,38300,38400,233106
20050428,38500,38750,37450,38200,367623
20050429,37250,38200,37150,37850,359123
20050502,37900,38200,37850,38150,156920
20050503,38300,38650,38150,38450,254102
20050504,38700,38950,38600,38800,433810
20050506,38800,38850,38200,38850,413127
20050509,38850,38900,37400,37700,391438
20050510,37700,37850,36950,37200,378515
20050511,37200,37700,37150,37200,414173
20050512,37200,37500,36800,36800,202955
20050513,36800,36850,35750,36100,288374
20050516,36250,36600,36250,36400,272950
20050517,36400,36700,36050,36300,156255
20050518,36300,36700,35950,36300,303198
20050519,36450,37050,36400,37000,465091
20050520,36900,38000,36900,37900,346363
20050523,37900,38500,37650,37800,149632
20050524,37650,37850,37050,37700,268262
20050525,37700,37700,36800,36950,208926
20050526,36900,37100,36900,36950,177134
20050527,36950,37300,36950,37100,261391
20050530,37100,37250,36650,37000,181123
20050531,36900,37000,36550,36750,161292
20050601,36750,37250,36700,36850,272074
20050602,36900,37500,36900,37500,346201
20050603,37500,38100,37250,37850,256012
20050607,37950,38200,37500,37600,218027
20050608,37300,38200,37300,37900,297449
20050609,37550,37700,37000,37300,518085
20050610,37350,38850,37350,38600,613630
20050613,38900,38950,38250,38400,244952
20050614,38400,39200,38350,39000,342058
20050615,39150,40200,39000,40150,515630
20050616,40450,40500,39900,40200,321647
20050617,40000,40200,39400,39550,265921
20050620,39500,39500,39050,39350,165006
20050621,38850,39600,38850,39200,215807
20050622,38900,39950,38750,39950,183002
20050623,39800,39950,39400,39800,176182
20050624,39500,40150,38700,39500,297180
20050627,39000,39300,38600,39000,208393
20050628,38900,39450,38850,39000,201121
20050629,39100,39400,38450,38450,265095
20050630,38000,38200,37800,37800,412925
20050701,37550,37750,37150,37500,697143
20050704,37550,38050,37550,37750,327486
20050705,37650,38050,37550,37650,199404
20050706,37600,37800,37350,37750,249950
20050707,37600,38050,37400,37450,321454
20050708,37450,37700,37300,37350,164886
20050711,37700,38250,37550,38150,232856
20050712,38350,38650,38050,38550,432334
20050713,38700,39050,38150,38800,206976
20050714,38950,40100,38800,39850,519995
20050715,40000,40450,39500,39900,433556
20050718,40400,40500,39850,40200,324093
20050719,40400,40500,39700,40100,322884
20050720,40300,40850,39900,39950,344626
20050721,40000,40300,39150,39500,285173
20050722,38550,40200,38550,40100,364763
20050725,39750,40400,39750,40300,131689
20050726,40300,40400,38800,39000,529564
20050727,39250,40100,39000,39250,365593
20050728,39250,39600,38450,38850,534145
20050729,38850,38950,37350,38000,1118587
20050801,38000,38300,37800,38000,213299
20050802,38000,38500,38000,38050,439358
20050803,38200,38650,38150,38350,434115
20050804,38350,39000,37750,39000,657636
20050805,38500,38750,37600,38400,357263
20050808,38000,38050,37600,37900,294945
20050809,37850,38000,37400,37700,578603
20050810,37700,38300,37500,37900,370308
20050811,37900,39050,37900,39000,527653
20050812,39700,40400,39150,40100,991449
20050816,40500,40650,39500,39850,331902
20050817,39200,39900,39050,39650,317186
20050818,40100,40100,38900,39050,357744
20050819,38800,39600,38700,39100,347603
20050822,39500,41100,39400,41000,1186538
20050823,41400,41650,40800,41450,646791
20050824,41450,41500,40900,41400,572663
20050825,41100,42200,41000,41850,737074
20050826,41850,42950,41850,42150,649771
20050829,41500,42000,41250,41650,378543
20050830,42100,42300,41300,41900,435671
20050831,41200,42300,41200,42300,345348
20050901,42500,42700,41750,42500,489950
20050902,42650,42700,41450,42000,333560
20050905,42100,43150,42100,42550,537843
20050906,42500,43000,42000,42150,477206
20050907,42350,44100,42300,43250,652042
20050908,43400,43500,42650,42800,436148
20050909,43250,43350,42300,43150,201287
20050912,43500,43750,43200,43550,387975
20050913,43600,44000,42450,42450,399490
20050914,42450,43950,42400,43900,361421
20050915,43400,44100,43400,44100,329570
20050916,44100,44100,43350,44100,143611
20050920,44100,45050,43800,44800,481303
20050921,44900,45650,44800,45400,363126
20050922,45400,45900,45000,45200,242936
20050923,45200,45200,43900,44100,503492
20050926,43900,44100,43300,44000,550555
20050927,44200,44450,43500,44400,338572
20050928,44800,46500,44000,44750,921860
20050929,45500,45600,44800,45000,518360
20050930,45000,45150,44350,44900,340067
20051004,44200,45850,44200,45200,371610
20051005,45500,46800,45300,45550,496080
20051006,45700,45700,44700,45550,292454
20051007,45000,46900,45000,46500,704740
20051010,46500,49500,46450,48600,799449
20051011,48300,48800,48200,48650,277830
20051012,48650,48650,47100,48200,287901
20051013,47150,48100,46450,47500,439223
20051014,47700,48950,47500,47850,354491
20051017,48750,49550,47900,48800,587078
20051018,48400,49050,47300,48350,372160
20051019,47200,48000,46500,47000,228800
20051020,47000,47200,44800,46850,687921
20051021,46600,47000,45500,46450,369860
20051024,46000,46550,45600,46350,482761
20051025,46500,46950,45550,46100,272093
20051026,46000,47000,45750,46250,379171
20051027,45800,46400,45050,46000,231017
20051028,45200,45900,44800,45900,153480
20051031,45900,46000,45000,45700,220261
20051101,45900,46450,45750,46150,304270
20051102,45800,47050,45650,47050,380279
20051103,47500,48450,47100,47650,325600
20051104,47550,48500,47300,48500,297210
20051107,48500,48850,47300,47600,331371
20051108,47700,49100,47450,48600,334012
20051109,48700,49700,48550,49700,392630
20051110,49550,49900,48750,49600,417080
20051111,49800,51400,49800,51000,764281
20051114,51000,51000,49950,50500,224338
20051115,50500,51000,50300,50800,317830
20051116,50800,51000,48850,49200,562973
20051117,49300,51500,49300,51500,640387
20051118,51100,51200,50700,51000,318073
20051121,51200,53300,51200,52500,585046
20051122,52200,52800,51000,52300,244783
20051123,52300,54000,51800,52900,381570
20051124,52600,52900,51700,52100,383000
20051125,51600,52800,50300,52500,326298
20051128,52200,53900,51600,53900,210697
20051129,53200,54000,52300,53000,209935
20051130,52000,53400,52000,52500,287360
20051201,51600,53500,51600,53500,263248
20051202,53200,53800,52500,52900,287883
20051205,52600,53500,52400,52700,237866
20051206,52400,52800,51800,51900,208890
20051207,51500,53200,51400,53000,442829
20051208,52600,53200,52200,52800,255906
20051209,52200,53200,52200,52800,209236
20051212,52800,54000,52800,54000,349858
20051213,54200,54300,53400,53700,217890
20051214,53700,53800,52400,53000,392532
20051215,53000,53400,51300,52700,280651
20051216,51600,52400,50700,50800,211630
20051219,50700,52300,50600,52200,246417
20051220,51800,53400,51300,53400,231622
20051221,53200,53200,52100,52100,167115
20051222,52300,53500,52100,53400,415380
20051223,53600,57100,53400,57100,448897
20051226,57200,58300,56900,57800,191513
20051227,57700,57700,56200,57000,148459
20051228,56000,57100,55600,57000,119102
20051229,57400,57400,56100,57000,198557
20060102,56300,57500,56000,57500,132523
20060103,57000,57000,55500,56800,218335
20060104,57400,57500,55800,57200,268443
20060105,57200,57900,56200,56600,212014
20060106,56300,59500,56200,59400,405415
20060109,59100,59500,58000,58400,278195
20060110,57700,58000,56200,56200,292170
20060111,56200,58100,56000,56000,210553
20060112,56000,58300,56000,57800,265474
20060113,58000,59000,57100,58900,109636
20060116,58000,58900,57800,58300,137784
20060117,58000,58000,56500,56700,200772
20060118,55300,56000,53500,53900,365001
20060119,53400,54900,52900,54900,255781
20060120,53500,54900,52300,52300,167419
20060123,51800,52000,49800,51000,289669
20060124,51000,51600,48800,49800,626483
20060125,50100,51700,50100,51000,400417
20060126,51300,53600,50100,53500,721018
20060127,53500,53700,52400,53500,291953
20060131,53500,54100,52500,53900,187608
20060201,52600,53800,52600,53600,239252
20060202,53900,54500,51500,52500,327555
20060203,52000,52000,49400,50000,336057
20060206,50000,51800,49950,50800,328076
20060207,50800,53700,50800,53100,395063
20060208,52500,54000,51300,51900,143612
20060209,52700,52700,50100,50800,420613
20060210,51200,51600,50400,51200,282528
20060213,51200,51200,50200,50500,233140
20060214,50100,51500,50100,51500,256147
20060215,52000,53200,51200,52500,343089
20060216,53000,53800,51900,52800,303664
20060217,53600,53600,51900,52800,237277
20060220,53300,53400,51100,52100,404894
20060221,52000,52100,50800,51000,619924
20060222,50800,51000,48800,49500,921444
20060223,49950,49950,48300,48950,712920
20060224,49400,50200,49100,49950,702921
20060227,49600,49950,48750,49050,415381
20060228,49150,49500,48900,49150,404179
20060302,49500,49700,48900,49150,294889
20060303,48900,49300,48050,48500,378523
20060306,48250,48900,48150,48900,228578
20060307,48300,48650,46500,46600,520183
20060308,46800,47200,46550,47150,505259
20060309,46800,47650,46800,46800,227496
20060310,46700,47700,46450,47100,228804
20060313,47750,48600,47650,47800,282840
20060314,48000,48000,46350,47400,409504
20060315,46900,47500,46900,47200,213657
20060316,47400,47850,46950,47000,172807
20060317,46950,47000,45050,45350,705119
20060320,45350,46300,45200,45500,296609
20060321,45850,46100,45300,45300,262510
20060322,45000,45000,42900,43600,717389
20060323,43450,44100,41700,42900,973173
20060324,42900,44800,42400,44650,633649
20060327,44100,44400,43450,43900,373692
20060328,43300,43750,42750,43300,273894
20060329,42700,43200,42400,43000,227619
20060330,42950,43300,42700,43150,335940
20060331,43150,44400,43100,44150,364300
20060403,44250,44950,43800,44350,353075
20060404,44400,44900,44300,44300,343271
20060405,44250,44300,43050,43050,623934
20060406,43450,43850,43150,43250,413534
20060407,43250,43750,42800,43350,284227
20060410,43050,44300,43000,43850,340702
20060411,43850,44200,43500,43700,286806
20060412,43200,43650,42850,43350,381004
20060413,43300,43950,43250,43700,348567
20060414,43950,45800,43900,45800,715710
20060417,45800,45800,43900,44250,547558
20060418,44250,45000,43600,44900,527221
20060419,44600,44800,42150,42600,1682638
20060420,42050,42300,39700,40200,2153813
20060421,40500,41000,40200,40650,1099044
20060424,40150,41350,40100,40450,569261
20060425,40450,41800,40450,40500,487706
20060426,40900,42800,40700,42800,575778
20060427,43000,43000,41200,42400,849135
20060428,42300,42300,40750,41600,702363
20060502,41600,42100,41000,41650,375241
20060503,41700,42050,41500,41750,422588
20060504,42000,42050,41150,41500,204157
20060508,41950,41950,40950,41450,280959
20060509,41000,41150,40450,40500,369875
20060510,40500,40700,39850,40400,579578
20060511,40400,40950,40350,40650,309637
20060512,40400,41450,40400,41200,393785
20060515,40750,41100,39950,40500,324488
20060516,40400,40800,40150,40300,293224
20060517,40100,40300,39500,40300,398196
20060518,39200,40550,39200,40550,336559
20060519,40300,41750,39950,41200,513845
20060522,40900,41050,39850,40500,378468
20060523,40500,40700,39900,39900,335114
20060524,39700,39800,38900,39300,355392
20060525,39300,39350,38450,38550,370121
20060526,38900,39000,37450,38100,615282
20060529,38150,38650,37650,38650,359746
20060530,38500,38600,37850,38450,284297
20060601,38650,38650,37750,38050,293639
20060602,38150,38350,37350,37600,268684
20060605,37700,37750,36800,37700,244273
20060607,37600,37600,35650,35950,448180
20060608,35500,35650,34550,34950,425681
20060609,36400,36400,34350,34900,386599
20060612,34600,35350,34450,35150,282309
20060613,34600,34700,34200,34700,269998
20060614,34350,35550,34300,35000,186960
20060615,35300,35500,34350,34900,275945
20060616,35450,35500,35000,35200,378897
20060619,35200,35200,33700,34250,377043
20060620,33700,33950,33650,33700,396354
20060621,34150,34150,33400,33900,388557
20060622,34100,34300,32500,33300,739695
20060623,32500,32600,31000,31500,703352
20060626,31100,31300,29850,31000,825328
20060627,30950,32050,30800,31600,344743
20060628,30900,32000,30700,32000,345547
20060629,32100,32500,31750,32000,727916
20060630,32800,33050,32400,33000,581232
20060703,32850,33000,31600,31750,507475
20060704,31950,31950,31300,31600,603624
20060705,30500,31250,30350,31000,728564
20060706,30700,31050,30700,30800,524787
20060707,31400,33100,31300,33050,1645017
20060710,32700,34650,32700,34350,834786
20060711,34350,35250,33800,34900,629340
20060712,34950,35650,34200,35000,572134
20060713,34700,36000,34300,35200,752362
20060714,34350,34950,34000,34650,332096
20060718,34400,34850,34150,34600,434557
20060719,34600,34650,33400,34050,269493
20060720,34500,34800,34200,34650,414836
20060721,34100,34600,33800,34300,261191
20060724,34300,34550,33650,34500,184237
20060725,34800,35200,34550,34800,165923
20060726,35000,35150,34150,35150,269914
20060727,35150,35200,34600,35050,166221
20060728,34600,35000,34200,34400,221280
20060731,34300,34500,33550,34250,286517
20060801,33900,34950,33800,33800,203548
20060802,33800,35500,33800,35050,412956
20060803,35050,35650,34150,34500,363572
20060804,34500,36850,34450,36450,551598
20060807,36600,37350,35600,35950,376530
20060808,35900,37500,35900,37400,514241
20060809,37300,38100,36750,37350,385788
20060810,37200,37200,36050,36650,277970
20060811,37000,37250,36200,36350,208850
20060814,36050,37050,36050,36850,158562
20060816,37000,38350,37000,37200,382301
20060817,37900,38650,37300,37300,313760
20060818,37600,37800,36500,37450,381304
20060821,37500,37500,36450,36500,314390
20060822,36200,37300,36200,37050,379627
20060823,37050,37800,37050,37250,259117
20060824,37250,37700,36700,37550,158850
20060825,37350,38000,37250,37750,333029
20060828,38050,38300,37500,38150,288074
20060829,38300,38700,38150,38500,260277
20060830,38650,39200,38500,39000,275723
20060831,38900,39750,38800,39150,429348
20060901,39200,40900,39150,39850,739545
20060904,39950,40000,39200,39250,250070
20060905,39000,39350,38850,39250,194020
20060906,39200,39450,38450,38850,162552
20060907,38650,39650,38450,39400,175689
20060908,39400,40300,39400,39700,343353
20060911,40000,40200,39700,40000,220918
20060912,40150,40700,40000,40000,301784
20060913,40650,40700,40250,40250,233334
20060914,40100,40800,39800,40800,314250
20060915,40350,40400,39950,40150,159944
20060918,40050,40250,39850,40000,161791
20060919,40100,40300,39950,40150,244646
20060920,39700,40000,38850,39450,234391
20060921,39600,39750,38550,39500,286304
20060922,39100,39100,37800,38300,413829
20060925,38450,38550,37650,37650,286147
20060926,37700,37850,36700,37550,332086
20060927,37150,37900,37150,37900,251215
20060928,38100,38150,37550,38050,260372
20060929,37750,38050,37600,37600,165241
20061002,37500,38550,37500,38350,388754
20061004,38300,39650,38250,39200,785045
20061009,39150,39200,36750,38000,434535
20061010,37950,38050,37350,37700,163400
20061011,36850,37500,36850,37300,298759
20061012,37300,39100,37300,38750,768502
20061013,39450,40550,39450,40550,677885
20061016,40800,41300,40700,41100,472872
20061017,40700,41200,40200,41200,303802
20061018,41350,41550,40600,41500,725876
20061019,41500,41900,40950,41350,191660
20061020,41350,41400,40000,40550,541551
20061023,40700,40750,39550,39600,381991
20061024,39850,40850,39850,39900,450465
20061025,39900,40400,39300,40400,230560
20061026,40250,40650,39850,40050,258884
20061027,40050,40150,38850,38850,328232
20061030,38800,39000,37950,38400,295722
20061031,38300,38900,38300,38450,167358
20061101,38900,40150,38900,40150,355500
20061102,40150,40750,39900,39900,241174
20061103,39900,40400,39350,40400,185352
20061106,40400,40500,39050,39500,391515
20061107,39650,39900,39050,39250,356910
20061108,39350,39750,39100,39400,212055
20061109,39450,40600,39450,40550,413404
20061110,40500,42000,40300,42000,578194
20061113,42100,42400,41450,42400,283282
20061114,42450,42500,41800,42500,575061
20061115,42400,42500,41650,42000,392035
20061116,41950,42050,41400,41500,185054
20061117,42000,42000,40650,40700,405999
20061120,41000,41000,39850,39950,468950
20061121,40000,40250,39850,40250,523159
20061122,40500,40950,40350,40950,273822
20061123,41200,41200,40600,41100,164641
20061124,40850,41300,40150,41150,312170
20061127,41150,41850,40600,41750,312938
20061128,40900,42050,40900,41750,315800
20061129,41750,43050,41750,42850,903630
20061130,43350,43350,42450,42900,475754
20061201,42450,43100,42250,43100,188431
20061204,42900,43300,42450,43000,201713
20061205,43000,43250,42000,42850,432996
20061206,42850,43150,42400,42800,241716
20061207,42500,43050,41700,42650,206305
20061208,42150,42250,41200,42250,161182
20061211,42250,42500,41450,41550,181323
20061212,41100,42000,40450,42000,268697
20061213,41250,42100,41200,41950,292232
20061214,41950,42300,41600,42300,411875
20061215,42750,42750,42200,42600,333557
20061218,42850,42950,42150,42750,248389
20061219,42500,43050,42150,42400,302948
20061220,42400,42950,42300,42300,449382
20061221,42350,42500,41650,42300,318431
20061222,42500,42750,42000,42750,474113
20061226,42700,43150,42450,43100,415256
20061227,42700,43100,42350,42950,351001
20061228,42700,43100,42500,43100,276605
20070102,43300,44100,42750,43800,321886
20070103,44150,45250,44100,44800,846614
20070104,44650,45200,44300,44850,503866
20070105,44850,45000,44000,44900,332532
20070108,44950,45000,43850,44500,203696
20070109,44350,44450,43450,43550,219736
20070110,43550,44300,43300,44200,228356
20070111,43950,44500,43750,44350,439629
20070112,44700,45350,44300,45350,507015
20070115,45300,45400,44950,45400,275151
20070116,45400,46400,45400,46000,569450
20070117,46000,46650,45400,46500,399053
20070118,46250,46400,44000,45000,880442
20070119,44200,44950,43000,44000,428736
20070122,44300,45200,42900,45200,179309
20070123,43900,44500,43050,43500,199916
20070124,43400,43950,42950,43000,351067
20070125,43550,44250,42200,43500,451210
20070126,42900,43350,42700,43350,158209
20070129,43350,43600,42300,43000,208167
20070130,42500,43650,42500,43650,192837
20070131,43900,44500,43250,43900,323690
20070201,44650,44900,44150,44900,287840
20070202,44900,45200,44500,44950,313996
20070205,44300,45100,44250,45000,264870
20070206,45000,45500,44550,45000,219274
20070207,45000,45600,44600,45600,257933
20070208,45250,45550,44550,45400,256592
20070209,44800,45000,44100,44550,216433
20070212,44050,44450,43250,44450,286296
20070213,44350,44500,43750,43900,317343
20070214,44100,46000,44100,45700,420938
20070215,46200,46500,45600,46050,452556
20070216,46500,46500,44900,45400,254639
20070220,46100,46100,44600,45000,222656
20070221,44600,44700,43400,43900,406674
20070222,44000,45000,43900,45000,335041
20070223,44700,45250,44050,44400,273233
20070226,44100,45250,43450,45150,231746
20070227,45150,45200,43500,43500,290901
20070228,41800,44000,41550,43500,472941
20070302,43400,43500,42700,43500,162750
20070305,42750,43450,41650,41700,244824
20070306,41700,43000,41700,42700,218765
20070307,42700,42850,41800,42800,315596
20070308,42750,43750,42300,43350,309642
20070309,44200,45500,44100,45300,781494
20070312,45600,47400,45300,47400,648784
20070313,47400,47900,46700,46700,401991
20070314,46350,47050,45800,46500,330555
20070315,46400,48400,46400,48050,389875
20070316,48000,48650,47700,48300,273512
20070319,47900,48500,47400,48500,224309
20070320,48000,48700,46800,48200,352751
20070321,48200,48200,46450,46800,339854
20070322,47300,47600,46500,46500,434216
20070323,47300,48500,47000,48500,423534
20070326,48500,48650,47600,48650,244409
20070327,48150,48700,47700,48700,260516
20070328,48450,48450,46700,47000,327025
20070329,47100,48400,46950,48400,310732
20070330,47800,48100,47050,47350,245758
20070402,47500,49100,47300,48900,560189
20070403,48900,50700,48300,50000,582393
20070404,49900,51100,49800,51100,453069
20070404,49900,51100,49800,51100,453069
20070405,50500,51300,49750,50700,454165
20070406,51000,51400,50400,51200,218929
20070409,51400,52000,50200,51500,281834
20070410,50800,51300,49900,51200,406329
20070411,50800,51300,50200,50900,258899
20070412,50400,50900,50100,50800,279561
20070413,50700,51300,49900,51100,376909
20070416,51700,53200,51500,53000,835114
20070417,53000,53200,52200,52900,384106
20070418,54100,56200,53500,55100,906829
20070419,55100,55200,52500,53100,483168
20070420,53700,54800,52800,54700,509310
20070423,56100,56100,54500,55600,362470
20070424,55600,55700,54200,55400,425684
20070425,55500,55500,53300,54700,463943
20070426,55000,56300,54700,56000,370794
20070427,55400,56000,53400,54100,304700
20070430,53400,54500,53300,54500,188468
20070502,55300,56300,54800,55200,355838
20070503,56300,56300,55200,55500,372260
20070504,55900,56800,55500,56500,636712
20070507,57000,57300,56300,57000,259686
20070508,57000,58700,56300,57800,467055
20070509,57500,58400,57300,58300,237535
20070510,58700,59800,57400,57600,755628
20070511,56900,58200,56200,57800,510082
20070514,57800,59100,55800,57000,602272
20070515,57000,58100,56500,57500,256861
20070516,57000,57400,55700,55800,346341
20070517,56300,57800,56200,57300,416648
20070518,57600,59000,56600,57800,355451
20070521,57500,60300,57300,60000,852239
20070522,60600,63600,60200,62700,754587
20070523,63500,65500,63300,64100,621602
20070525,62600,63400,62300,63300,549733
20070528,62900,64200,62300,63000,301581
20070529,63100,64600,62500,63400,408302
20070530,63000,66500,62500,66500,320032
20070531,66400,69300,66000,68500,602720
20070601,68100,69600,67300,68000,652211
20070604,68000,68800,67300,68100,391978
20070605,68000,69500,67000,69500,267081
20070607,68700,68800,68000,68500,245075
20070608,68000,69700,66100,66200,272086
20070611,66400,67000,63900,64000,412605
20070612,63800,66800,63700,66000,494022
20070613,65300,67900,65200,67500,349685
20070614,68600,73000,68100,73000,1054600
20070615,72900,74100,71900,73700,621668
20070618,73700,76000,73500,74700,411358
20070619,74800,79300,74100,78000,521772
20070620,78000,82000,75000,76700,661925
20070621,75200,79800,75200,77400,438392
20070622,76400,77400,75600,76400,226226
20070625,74400,78500,74400,75300,329693
20070626,75400,79300,73700,75300,343940
20070627,75000,77900,72400,76900,385344
20070628,80100,80500,77200,79800,572135
20070629,78000,80300,78000,78100,633956
20070702,78300,80200,77300,78000,565222
20070703,78700,81000,77800,80000,672903
20070704,82000,88000,81800,88000,719463
20070705,89500,90300,84600,85300,1135782
20070706,88500,88500,84400,86500,799509
20070709,87500,87700,84600,86500,451102
20070710,85000,85600,83200,84300,669461
20070711,84100,85200,80000,84000,434240
20070712,84300,84800,81700,82700,668048
20070713,84000,87500,83700,87500,828797
20070716,88800,89000,85600,87900,434716
20070718,87900,88000,85300,86000,406775
20070719,88100,90900,88000,89600,592062
20070720,91300,91500,89500,91500,409624
20070723,91300,94800,89700,94800,296771
20070724,94800,95400,93000,94800,222847
20070725,93500,94000,91000,93900,429061
20070726,93900,95400,90000,90200,326636
20070727,87200,89400,87000,87400,433539
20070730,86200,91900,86200,91900,369219
20070731,92000,93400,90000,93000,373216
20070801,91900,94400,88000,92500,554670
20070802,93000,93500,87600,90700,426290
20070803,91000,91500,89600,90700,370790
20070806,88900,88900,85800,86000,358082
20070807,87000,87100,82500,86400,592454
20070808,86000,87700,84200,87200,361230
20070809,87600,87700,85000,85300,346992
20070810,82500,83500,81400,81600,321881
20070813,81700,84400,81200,84400,301454
20070814,84000,85500,82500,83000,282316
20070816,81000,82000,74700,78400,650302
20070817,80000,80000,72900,74000,670819
20070820,76000,77300,74600,77200,433493
20070821,76800,78400,75200,77200,538937
20070822,77900,80900,77800,80300,744995
20070823,81400,85000,81400,85000,752299
20070824,84800,89100,84100,87500,530892
20070827,90300,92200,89300,91300,397294
20070828,91300,93500,89200,93500,408342
20070829,90000,97500,89800,95500,509514
20070830,96000,97000,91500,96500,388001
20070831,95000,97700,94800,97700,493651
20070903,96700,97100,94600,95300,394560
20070904,95300,95300,93000,94000,246467
20070905,94000,95400,93000,94300,309519
20070906,95000,96700,94200,95500,302014
20070907,95400,95400,93000,94900,284372
20070910,92900,94000,89200,90000,246027
20070911,91500,92000,88900,92000,330872
20070912,92000,93500,90900,90900,348385
20070913,92000,92500,90800,92500,271615
20070914,93000,97000,92600,97000,335818
20070917,98500,101000,98300,100500,334115
20070918,101000,101500,97500,99800,347354
20070919,103000,105000,100500,103500,426917
20070920,102500,103500,100000,103500,222726
20070921,102500,106500,97300,98200,890138
20070927,99000,101000,94700,96800,616849
20070928,97100,97300,93700,96000,506099
20071001,96500,98500,96500,98500,359019
20071002,100000,104000,98500,102000,585659
20071004,103000,105000,99600,105000,420398
20071005,105500,107500,103000,105000,430519
20071008,104500,107500,102500,106000,398252
20071009,108000,111500,105500,111000,734994
20071010,112500,117000,111500,115000,579053
20071011,115000,120000,114000,117500,486707
20071012,118000,119000,107000,107000,790902
20071015,109000,112000,105000,109500,466323
20071016,108000,109000,101000,106000,746989
20071017,110000,115000,108500,115000,1052756
20071018,115000,126500,114500,120000,1070953
20071019,119500,126000,116500,122000,641706
20071022,115000,118000,110000,118000,425376
20071023,119000,122000,115500,122000,579153
20071024,124000,125000,114500,116000,626716
20071025,117500,119000,110500,113500,542812
20071026,112500,118000,111500,114000,373731
20071029,115500,118000,111500,114000,419155
20071030,112500,113500,103500,104500,801155
20071031,106500,113500,105500,111500,760351
20071101,115000,121000,114500,115500,1129979
20071102,112500,127000,112000,122000,722432
20071105,122500,129000,119000,125000,509784
20071106,126000,132000,120000,132000,735999
20071107,132000,138000,127500,130000,671254
20071108,128000,133500,126500,128500,622246
20071109,132500,133000,119000,121000,557134
20071112,119000,121000,110500,118500,488649
20071113,116000,120000,107500,118500,848383
20071114,121500,123500,114000,121000,706787
20071115,118500,118500,107000,114500,857640
20071116,109000,113000,101500,109000,1226099
20071119,109000,111000,103000,103000,479736
20071120,98200,100000,94200,98000,928601
20071121,98000,98300,93200,94000,534221
20071122,92000,94300,89600,90000,646318
20071123,90800,92600,85900,90000,649835
20071126,91700,99900,90700,99900,586390
20071127,96000,104000,94800,102000,675745
20071128,102500,104000,95500,96700,553278
20071129,96700,96800,90500,91500,2443150
20071130,97000,100500,96200,98200,1330882
20071203,100000,100500,95600,96500,519845
20071204,96800,99700,96000,98200,379182
20071205,99000,102500,97600,102000,661229
20071206,104000,105000,98500,99000,638769
20071207,100000,100500,93100,93100,643102
20071210,94300,95200,87100,87100,880290
20071211,88600,89400,86300,88600,509385
20071212,86700,90300,86500,90200,433420
20071213,90200,93500,88900,91000,612064
20071214,92000,93400,88700,90900,383398
20071217,91800,93600,86700,88600,465323
20071218,87900,93500,86400,92500,591888
20071220,93400,95000,91000,93000,509818
20071221,93300,94500,90200,93500,385204
20071224,94000,94500,92000,93600,337528
20071226,92600,92600,90500,91900,397761
20071227,91900,92800,89100,90300,428032
20071228,89300,90800,89200,89600,232427
20080102,90000,90000,86800,87300,291093
20080103,86000,86300,82900,83800,677318
20080104,84400,85700,82800,83700,653101
20080107,81400,82500,79500,81300,722432
20080108,81500,85000,81100,84600,663591
20080109,82800,84000,78000,80600,1673101
20080110,81100,82800,79000,79000,765116
20080111,80300,82700,78500,78500,714805
20080114,78600,80800,78200,79800,472044
20080115,79800,80500,75100,80000,616836
20080116,79500,79500,73600,74100,720552
20080117,74800,75800,72600,75500,574573
20080118,73000,79700,72300,78000,488619
20080121,76600,78000,72700,74000,478585
20080122,70900,71000,64400,66900,855195
20080123,69000,69200,63300,65700,1441893
20080124,67000,73900,66200,72000,1359200
20080125,73500,76500,73000,76500,545784
20080128,76000,76300,69400,72000,450131
20080129,74600,75000,69400,70700,570487
20080130,72700,74000,69400,70300,725230
20080131,70000,78000,70000,77800,960611
20080201,79400,82900,78800,81200,1331599
20080204,81200,82300,79000,81800,749713
20080205,81000,83000,80100,82000,456703
20080211,79000,79800,77400,79400,486269
20080212,79400,80600,77700,78900,664052
20080213,80300,80600,76100,76500,586435
20080214,78500,83500,78200,82700,756542
20080215,81100,85000,80500,84100,440267
20080218,84100,84500,82700,83100,438317
20080219,84000,84000,82000,84000,375538
20080220,82600,82900,78600,78800,1358683
20080221,80200,80400,77700,78100,767396
20080222,76500,77400,74400,74900,847263
20080225,75000,78900,75000,78200,682442
20080226,79800,81300,79100,79100,493463
20080227,80500,80600,76900,77500,719726
20080228,78000,79100,76000,77400,813873
20080229,76800,80600,76500,80000,536197
20080303,76900,81100,76900,79400,753630
20080304,78200,80500,76300,78700,954648
20080305,78700,78800,75600,75700,568768
20080306,75500,76600,74300,74800,625159
20080307,74500,76200,73200,74700,718786
20080310,73000,75500,71200,72000,441472
20080311,71800,72300,70200,71900,672546
20080312,74300,75300,72800,74800,594238
20080313,75100,76800,73200,75400,708195
20080314,76500,76500,70500,73000,706686
20080317,71000,71700,69600,70800,399892
20080318,72600,74300,71600,73300,381371
20080319,75100,76200,74000,74900,316577
20080320,75500,77200,74900,77000,442641
20080321,77900,78200,75700,77600,255522
20080324,77600,78500,76700,78500,287604
20080325,79600,80000,77400,77400,453952
20080326,78100,79300,76200,78000,362536
20080327,77800,77900,75500,76000,370420
20080328,75000,76400,73700,74200,1054805
20080331,74800,75400,73400,74000,504300
20080401,74500,75600,72600,72700,723573
20080402,74100,74700,72100,73100,795979
20080403,73000,78200,73000,77900,1086928
20080404,77600,79100,76600,78200,934654
20080407,78400,84000,78300,83000,1509032
20080408,83300,85400,81700,84000,890389
20080410,83500,85900,82000,85900,611179
20080411,85900,86300,85000,86300,402783
20080414,84300,85200,81300,82200,536537
20080415,82200,82900,79500,81500,530110
20080416,81900,86000,81900,85900,824096
20080417,87500,92700,85300,92000,1742422
20080418,94500,96600,91900,94700,1487554
20080421,95800,96900,94000,94300,912748
20080422,93800,94900,91100,91700,713793
20080423,91500,98300,91300,96700,1168799
20080424,98500,99100,94100,95600,597187
20080425,95900,98400,95900,97000,441229
20080428,97000,97800,95400,96000,327548
20080429,96600,99900,96600,98500,771082
20080430,99000,101000,97700,100000,765716
20080502,100000,101000,98500,101000,740289
20080506,101500,107500,101000,105500,898989
20080507,106000,107500,102000,107500,540301
20080508,104500,111000,104000,108500,568644
20080509,108500,109000,101500,104500,567700
20080513,104500,104500,99500,101000,770941
20080514,101000,109000,100000,108000,856165
20080515,107500,111000,106000,109500,675974
20080516,109000,110000,101500,105500,838860
20080519,103500,107000,100000,101500,788202
20080520,103000,105500,99700,101000,817880
20080521,98900,103000,98800,103000,614179
20080522,101000,105000,100000,103500,513959
20080523,102500,103000,96600,98600,1166816
20080526,96400,97000,92400,94200,756368
20080527,93600,97000,90500,97000,726841
20080528,96100,97400,94500,95700,474527
20080529,96100,99700,96100,97900,443505
20080530,98600,98900,94700,97900,503233
20080602,97100,98300,96100,97300,295407
20080603,96400,96500,92800,93500,404708
20080604,92800,99400,92700,98500,606342
20080605,99400,101000,98800,100000,532006
20080609,96900,106000,96100,103500,1000042
20080610,105500,106500,101000,101000,752484
20080611,103000,109000,103000,108000,942915
20080612,106500,109000,104000,107500,919822
20080613,109000,110000,101500,105000,831237
20080616,105000,107000,103000,106500,567596
20080617,107500,110000,105500,107000,810640
20080618,105000,109500,103500,109500,582590
20080619,108000,111000,106500,108000,499185
20080620,107500,114500,106000,112000,1179792
20080623,109500,111000,107000,107500,674405
20080624,106500,108000,103500,105500,605690
20080625,106000,107500,100000,104500,861474
20080626,102500,104500,100500,102500,794970
20080627,98500,101500,98200,99100,762587
20080630,99100,102000,99100,100000,596168
20080701,101000,103500,100000,103000,551187
20080702,103000,104500,94900,99900,997428
20080703,97000,97400,93100,93100,1200153
20080704,93000,95100,89200,90200,885239
20080707,88600,95100,88600,94800,662149
20080708,94800,95300,89800,93800,697754
20080709,96000,98700,94300,95800,724475
20080710,93400,96400,92700,94500,842486
20080711,95500,99000,94200,98300,597655
20080714,98000,101000,97300,97300,513056
20080715,97100,98700,93800,95200,674336
20080716,97000,98200,92300,97000,919081
20080717,101000,101500,92200,93000,1839733
20080718,94000,94700,88500,90700,1045326
20080721,90700,94000,90400,93700,1008280
20080722,95400,97000,94000,95000,555890
20080723,97000,99400,97000,99400,809699
20080724,99400,100500,97900,100500,686915
20080725,98500,102000,98000,101000,592967
20080728,102000,103000,99900,100500,393842
20080729,99000,101500,97600,100500,454730
20080730,103500,105000,101000,103000,671673
20080731,104000,105500,102000,104000,443526
20080801,103500,107500,102500,106500,678678
20080804,106500,107000,101500,102500,439895
20080805,102500,104000,98800,100500,771685
20080806,105000,105000,102500,103500,382615
20080807,104000,109500,103500,106500,1064687
20080808,105500,111000,105500,108500,692887
20080811,111000,111500,103000,104000,947651
20080812,104000,106000,102000,103000,668338
20080813,104000,106500,103500,103500,675491
20080814,103500,105000,102000,103000,363661
20080818,105000,108000,104500,106000,422939
20080819,105000,106000,102500,106000,327663
20080820,104500,108000,104000,107000,629857
20080821,108000,108500,105500,106000,460184
20080822,105000,105500,99100,101500,964632
20080825,102500,103000,99700,99800,400796
20080826,97000,99600,95200,96900,804129
20080827,96400,97600,91700,96900,840662
20080828,98000,98800,95500,95800,329805
20080829,97400,98700,93400,95100,614137
20080901,92700,93700,90500,91200,723311
20080902,92000,94400,90600,93000,490925
20080903,93500,96600,92400,94600,520222
20080904,94300,94300,89800,89900,1153719
20080905,87000,87600,82600,84000,1963328
20080908,85700,89000,85300,88900,1071279
20080909,89100,91000,88100,89300,691169
20080910,88500,90300,86600,89900,722796
20080911,89800,89800,87200,88000,647064
20080912,89100,91400,88000,91400,936789
20080916,84000,87000,82400,84600,1009510
20080917,86400,90000,85400,88200,975859
20080918,86300,91400,85000,89900,1072426
20080919,93500,94200,92200,93000,812470
20080922,93700,96000,93700,94200,814155
20080923,94000,97600,93100,96700,670428
20080924,97100,98800,96700,97400,403406
20080925,97400,98400,95000,97500,417535
20080926,96600,97000,92900,93600,636995
20080929,95500,95500,91000,92200,706084
20080930,87200,94100,86800,91900,1173251
20081001,92100,94200,91600,94200,550488
20081002,95000,95300,89000,89500,935284
20081006,87100,87100,83600,86000,650334
20081007,85800,86700,84100,84800,737899
20081008,81900,83200,80300,80500,591189
20081009,80000,84500,80000,83700,612046
20081010,80100,81400,73600,80800,1028961
20081013,82700,83700,78300,81000,668940
20081014,84100,85700,82400,83800,965844
20081015,82000,83000,81100,83000,472177
20081016,78500,78800,74300,75700,614997
20081017,77400,77900,73000,74900,907592
20081020,75200,79200,73100,78000,583004
20081021,79000,80800,77100,77100,510934
20081022,78000,78600,68000,72100,751626
20081023,64500,68200,61600,64800,1026102
20081024,64800,65800,55100,59000,995341
20081027,56100,63900,56100,63900,902405
20081028,61200,71800,60700,70300,955307
20081029,72000,75400,60200,66000,1313503
20081030,71500,75400,66600,75000,975125
20081031,72900,79800,71200,77000,1066064
20081103,76800,79500,76100,77100,688674
20081104,76800,77200,73400,74100,588451
20081105,76400,80300,73000,75800,1150508
20081106,72300,73700,68000,70800,581069
20081107,68000,71700,66500,70300,797075
20081110,71500,75500,70600,75000,1096447
20081111,73000,75300,70800,74900,698554
20081112,72300,74200,72300,73500,573456
20081113,69900,71600,66600,71600,622717
20081114,73900,74200,69800,70100,665048
20081117,69200,69900,66600,66800,784143
20081118,65000,67000,62000,62000,928945
20081119,62500,62900,59400,61400,1024111
20081120,57000,59200,55200,55200,707665
20081121,54100,62300,53600,59900,923267
20081124,59800,60500,56300,58000,529301
20081125,60400,62500,57400,58500,747929
20081126,59300,63700,59000,63500,729092
20081127,66000,67000,64200,66800,584769
20081128,66800,69500,65700,69500,571242
20081201,68800,69400,67000,67000,438169
20081202,64500,66200,61900,63000,536880
20081203,64500,64500,60000,60400,695604
20081204,61900,61900,57200,59400,607276
20081205,59000,60300,58100,60000,680353
20081208,60500,64500,59500,64200,935159
20081209,65500,65800,62700,63000,711494
20081210,63700,71200,63600,68700,1239152
20081211,68400,70800,67300,70800,990475
20081212,68900,70300,66800,66800,810445
20081215,68000,72300,68000,71500,636589
20081216,70900,76600,70200,74400,1051913
20081217,76600,78300,71200,73800,560967
20081218,74500,75400,72200,73800,356300
20081219,73000,74900,72600,74000,395988
20081222,74000,75500,72100,75000,367999
20081223,73500,74800,72000,73200,278977
20081224,73200,73500,69800,70900,320025
20081226,70900,71500,69400,71300,440969
20081229,70400,71200,67700,70700,307376
20081230,71000,74700,71000,71000,492437
20090102,72500,76000,72300,75100,521456
20090105,76200,79200,76000,78400,493271
20090106,79500,82000,78500,79200,614969
20090107,78800,81900,78100,81000,415342
20090108,79800,81300,76700,77900,788946
20090109,78000,79400,76700,77700,371383
20090112,77600,80100,76700,78000,649497
20090113,78100,81500,77100,78800,536673
20090114,81000,81900,79600,79900,711349
20090115,77400,78500,75700,75700,449471
20090116,77000,80100,76000,79500,416731
20090119,80000,80700,78600,78900,376376
20090120,77500,77800,76200,77000,274193
20090121,74300,76600,73800,75400,260147
20090122,77000,77100,73700,74700,458812
20090123,74400,76700,73600,74600,316714
20090128,76900,80000,76600,79700,422395
20090129,81100,83600,80400,80700,657735
20090130,79200,80700,78400,80500,467385
20090202,79500,81300,78300,79800,469153
20090203,79500,79500,77000,78700,636241
20090204,79600,80100,78200,79200,550325
20090205,78300,82900,78000,81600,746823
20090206,82500,83300,81500,82400,473717
20090209,83100,83800,81500,83400,318085
20090210,84900,85900,82800,82800,674170
20090211,81400,86200,81100,84500,573330
20090212,83500,84400,81600,84100,530305
20090213,83100,85800,82100,85200,406853
20090216,84600,88900,84100,87800,636455
20090217,86800,90800,85500,85800,587002
20090218,84500,86800,82500,84000,444826
20090219,83200,85500,81600,82800,455130
20090220,82200,83200,78700,82500,398679
20090223,82100,84500,81000,83600,268622
20090224,80800,84000,80600,83100,385129
20090225,85000,86600,84000,85000,555085
20090226,86000,88300,84000,85400,447061
20090227,85400,86000,82900,84500,499260
20090302,83000,83000,78300,79100,435134
20090303,76600,79600,75400,78600,560691
20090304,79100,83500,76600,81300,572792
20090305,81900,82900,80300,81400,399715
20090306,79000,82400,78700,82400,401743
20090309,82400,83500,80400,81500,379635
20090310,81000,85600,80900,83600,433603
20090311,85100,86900,84200,85200,378715
20090312,84500,85600,82500,85000,499301
20090313,85200,88500,84700,86000,429740
20090316,85000,87000,84500,87000,387193
20090317,87000,88200,84700,87400,736910
20090318,87400,87800,83800,83800,1099830
20090319,84100,85100,82000,83000,724541
20090320,83000,84700,82900,84000,320749
20090323,84900,85900,84600,85100,541549
20090324,85900,90200,85200,90000,997053
20090325,89900,90600,88200,90000,597796
20090326,89600,89700,86700,88500,1155089
20090327,88500,91000,87200,90000,2193431
20090330,90000,90000,90000,90000,0
20090331,90000,90000,90000,90000,0
20090401,90000,90000,90000,90000,0
20090402,90000,90000,90000,90000,0
20090403,90000,90000,90000,90000,0
20090406,90000,90000,90000,90000,0
20090407,90000,90000,90000,90000,0
20090408,90000,90000,90000,90000,0
20090409,90000,90000,90000,90000,0
20090410,90000,90000,90000,90000,0
20090413,90000,90000,90000,90000,0
20090413,90000,90000,90000,90000,0
20090414,90000,90000,90000,90000,0
20090415,90000,90000,90000,90000,0
20090416,90000,90000,90000,90000,0
20090417,90000,90000,90000,90000,0
20090420,128000,131500,119500,127500,3990926
20090421,124500,129500,119500,128500,1442081
20090422,127500,129000,122000,126500,1287001
20090423,126500,138500,126000,134500,1726020
20090424,134500,140000,132500,133500,994806
20090427,134500,134500,127000,133500,787550
20090428,135000,139000,128000,128000,927455
20090429,131000,140000,129000,139500,1113751
20090430,140500,142000,137500,141500,994452
20090504,143000,143000,135000,138000,987412
20090506,136000,141000,135500,139000,868048
20090507,139000,139500,132500,136000,870058
20090508,134000,135500,131000,134000,505251
20090511,134000,137500,132500,133000,456264
20090512,132000,134000,131000,134000,469638
20090513,134000,137500,132000,135000,642690
20090514,132500,133500,128500,128500,669271
20090515,130500,134000,127500,130500,900283
20090518,131000,133000,128000,131500,429198
20090519,134000,136500,132000,136500,624619
20090520,136500,139000,134000,135500,434708
20090521,134500,135000,131000,134500,429642
20090522,132000,145000,131500,141000,1268320
20090525,142500,148000,131000,144000,1043842
20090526,148000,155500,145000,151000,1484238
20090527,152500,153000,147000,147000,696969
20090528,145000,147500,139000,146500,566215
20090529,147000,155000,143000,153000,651121
20090601,154500,155000,150000,153000,439692
20090602,154500,155000,145500,148000,690496
20090603,146000,147000,140500,140500,861536
20090604,141000,145500,137500,137500,744636
20090605,139500,144000,138000,144000,597650
20090608,144000,148000,141000,143500,474414
20090609,147000,149500,143500,144000,682937
20090610,144500,148000,143500,147500,340447
20090611,147500,151000,146500,147500,588762
20090612,149000,149500,147000,149000,406514
20090615,150500,151000,145000,146000,555586
20090616,144000,146000,141500,146000,250662
20090617,143500,144000,139500,141000,501222
20090618,142000,142500,138000,141000,411121
20090619,141500,145500,139500,144500,380402
20090622,144500,145000,141500,141500,332326
20090623,138500,138500,133500,135000,537563
20090624,135000,138000,131000,137500,480863
20090625,137500,142000,136000,142000,550693
20090626,141000,142000,138000,142000,394092
20090629,142000,143500,137500,137500,371809
20090630,139000,139500,135500,139500,500274
20090701,137500,139000,133500,135500,730525
20090702,135500,138000,134000,137000,416757
20090703,134500,141000,134500,141000,404671
20090706,141500,142000,139000,142000,326155
20090707,141500,145500,141000,144500,494178
20090708,143500,145500,140500,144000,370541
20090709,143500,144000,140500,141000,411003
20090710,140500,143000,138000,140500,400934
20090713,140000,140500,134000,134000,422421
20090714,136000,137000,132000,134500,324078
20090715,134500,137500,134500,137500,321715
20090716,138500,139500,137000,138500,478912
20090717,143000,145000,118000,139000,809942
20090720,141500,143500,139500,142000,561284
20090721,143500,144000,138000,140000,646193
20090722,139500,140000,133500,140000,1074796
20090723,137500,138000,135500,136000,388955
20090724,137500,139000,136500,138000,374167
20090727,139000,142000,138000,140000,566924
20090728,141000,142000,138000,138000,280242
20090729,138000,138000,135500,136000,412429
20090730,136500,138500,135000,138000,295769
20090731,136000,152000,136000,152000,2124433
20090803,153500,157500,152500,155000,1141233
20090804,157000,158500,153000,157500,1043129
20090805,156500,158000,153000,153500,532955
20090806,150500,152500,147000,152500,911006
20090807,153000,156500,151000,154500,698842
20090810,157000,164000,156500,162500,1032615
20090811,163000,171000,161000,171000,1298437
20090812,170000,173000,167000,171000,1040959
20090813,173500,179000,170000,173000,1076676
20090814,173500,175000,163000,171500,1626691
20090817,171000,176500,168500,168500,607223
20090818,167000,173500,166000,173500,485524
20090819,174000,176000,169000,169000,493196
20090820,171000,174500,167500,173000,457875
20090821,175000,182500,174000,180000,961159
20090824,181500,190000,178500,186000,700778
20090825,183000,186000,180500,185000,488737
20090826,184000,184500,181000,181000,365774
20090827,181000,183500,177000,179000,456066
20090828,183000,190500,182000,190500,974346
20090831,190500,191500,184000,188500,490806
20090901,188500,195500,186000,194500,742879
20090902,191500,200000,190000,197500,735632
20090903,199000,200500,188500,192500,813829
20090904,194000,198000,190000,190000,695075
20090907,191500,209000,189500,206000,1153361
20090908,206500,218000,204500,210000,1086924
20090909,214500,226000,212000,212000,1150956
20090910,214000,221000,207000,214000,947518
20090911,214000,221000,207500,209500,643341
20090914,209000,212000,201000,211500,673496
20090915,210000,231000,209000,231000,919762
20090916,234000,237500,228000,233000,1040339
20090917,233000,237000,229500,232500,676306
20090918,230500,232500,222500,229500,1124891
20090921,227000,227500,221500,222000,544649
20090922,223000,250000,223000,246000,1500511
20090923,244000,248500,238500,246500,1072407
20090924,243000,246000,239000,246000,634921
20090925,245000,254000,242500,253000,854660
20090928,250500,255500,239500,240500,1000665
20090929,244000,244500,230000,232500,1109903
20090930,232000,239000,217500,219000,1691252
20091001,222500,223000,206000,209000,1691754
20091005,209000,213500,205000,209500,1282957
20091006,214500,218500,210500,212500,1022173
20091007,217000,219000,199000,205500,1701419
20091008,205500,213500,201500,213500,1016686
20091009,215000,221500,215000,220000,840880
20091012,221500,222000,210000,212000,711798
20091013,210000,214500,204500,208000,746739
20091014,211500,216000,208000,211000,780596
20091015,212500,213000,206000,207000,603930
20091016,207000,207000,201000,205500,520275
20091019,203000,205500,199000,205500,483159
20091020,208000,212500,204500,207000,694824
20091021,205000,207000,200500,205500,473392
20091022,203000,205500,201000,204500,319088
20091023,206500,214500,206500,214500,713190
20091026,213500,220000,212500,218000,732246
20091027,216500,219000,214000,218500,432706
20091028,217500,218500,205500,207000,687109
20091029,203000,207500,198500,207500,672351
20091030,210500,213000,207000,207500,424492
20091102,200500,204500,196000,197000,713288
20091103,198500,199000,190000,190000,823925
20091104,192500,200500,191500,200500,684687
20091105,199000,199500,192000,192500,521241
20091106,198000,202500,197500,200000,526598
20091109,202000,204500,200000,201000,303202
20091110,205500,206500,199500,202000,341159
20091111,203000,204000,199000,202000,323143
20091112,201500,202000,194500,195000,515144
20091113,195000,197000,191000,193500,476788
20091116,193500,197500,193000,196500,289477
20091117,196500,197500,190500,194500,567032
20091118,194500,201500,193500,201500,716463
20091119,202000,211000,200500,209000,868076
20091120,208000,210500,205500,210000,339882
20091123,209000,211000,206000,208000,295783
20091124,209000,209000,204000,204000,261742
20091125,204000,205500,200000,204000,311484
20091126,203500,211000,202000,207500,500634
20091127,203500,205500,198500,200000,594221
20091130,204500,209500,203000,209500,540547
20091201,208500,217000,208000,217000,728884
20091202,222500,228500,221000,225000,1198995
20091203,225000,229000,224000,228000,522385
20091204,227500,230500,226000,228500,406749
20091207,228500,230000,224500,225500,396252
20091208,226500,228500,225500,227000,318846
20091209,224500,228000,221000,228000,549327
20091210,228000,229500,223000,228000,610300
20091211,227500,234500,226500,234000,621634
20091214,236500,236500,231000,236000,377825
20091215,234000,236500,232500,234500,310102
20091216,230500,231500,222000,228500,1054706
20091217,225500,228000,223500,224000,322397
20091218,222000,225000,221500,223500,324274
20091221,223500,225000,218500,222500,369535
20091222,224000,224500,221000,222000,216992
20091223,223000,228500,220500,227000,499984
20091224,229500,230000,225000,227000,496532
20091228,225000,226000,220000,220000,554509
20091229,219000,224000,218000,224000,313251
20091230,222500,228500,221000,228500,361388
20100104,226000,227500,223500,224000,346355
20100105,224000,226500,221500,222500,540832
20100106,224500,227000,221500,222500,360614
20100107,223000,223500,213000,213000,634567
20100108,214000,217000,208500,216000,433631
20100111,217500,220500,214000,214000,384038
20100112,219500,222500,216000,221500,536839
20100113,219500,221500,216500,216500,346577
20100114,218000,226000,217000,225000,600841
20100115,227500,230500,224000,227000,424831
20100118,228000,235000,226000,234000,568227
20100119,235500,237000,228500,231000,344792
20100120,233000,233500,225000,225500,506024
20100121,221000,225500,221000,225000,422696
20100122,221000,226500,218500,220000,452795
20100125,216000,220000,214000,219000,244505
20100126,219000,219500,208500,209500,507987
20100127,209500,213500,207500,207500,316717
20100128,210000,213500,206500,211000,356844
20100129,206000,208000,199500,200000,580017
20100201,203000,204500,200500,204000,323732
20100202,207000,209500,203000,203000,296749
20100203,206000,209500,205500,208000,285748
20100204,207000,208500,205000,206500,175944
20100205,196500,205500,196000,205000,474312
20100208,204000,209500,203000,209000,278770
20100209,208000,210000,205500,209500,240124
20100210,210500,211000,206000,206000,188941
20100211,205000,210000,205000,209000,184593
20100212,207500,209000,204500,206500,182692
20100216,206000,211000,204500,211000,220912
20100217,213500,214000,212000,212500,155143
20100218,213000,215000,210500,212500,140972
20100219,210000,211500,205500,207000,251091
20100222,209500,212500,208500,209000,192587
20100223,211000,211000,209000,209500,169101
20100224,209000,211500,206500,210000,159294
20100225,211500,217500,210500,211500,540034
20100226,214000,216000,212500,215000,347393
20100302,216000,219000,215500,216500,229719
20100303,215500,217500,214000,215500,140321
20100304,217000,223000,216500,218000,403934
20100305,220000,223500,218500,223000,321761
20100308,226500,228500,224000,226000,262840
20100309,224500,226000,223000,225500,180264
20100310,224000,229500,223500,228000,300963
20100311,228500,229500,224000,224000,227836
20100312,225000,226500,221500,226500,192769
20100315,227500,229000,224500,224500,237785
20100316,224500,229500,223500,228500,358021
20100317,229000,234500,229000,234000,519459
20100318,233000,239500,233000,235500,493436
20100319,237000,242000,235000,241000,415497
20100322,239500,241500,237000,238000,224059
20100323,240500,241500,232500,233500,424846
20100324,235500,238000,234000,234000,209359
20100325,234500,242000,234000,240000,318527
20100326,241000,245000,239000,243000,245450
20100329,239500,244000,239000,242000,233864
20100330,242500,243500,238000,239500,253445
20100331,237000,240500,235500,240500,306756
20100401,238500,245000,236000,245000,461865
20100402,245500,250500,241500,250000,491096
20100405,250000,253000,246500,250000,295442
20100406,250500,256500,248500,250000,334376
20100407,252000,257000,249500,257000,401326
20100408,255500,259000,255000,258500,292170
20100409,258500,258500,250500,255500,416076
20100412,255500,256000,245500,249000,361616
20100413,249000,251500,246000,249000,183873
20100414,250000,254000,249000,251500,254558
20100415,250000,251000,245500,247000,264034
20100416,245500,246000,240000,245000,386719
20100419,241000,243500,238500,240000,217179
20100420,241500,245500,240500,245000,272213
20100421,252500,258500,250000,258500,603177
20100422,258000,265000,256500,264500,445479
20100423,264500,265500,261000,264000,240665
20100426,263500,270500,262000,269500,332044
20100427,267500,275000,266500,272500,384029
20100428,267500,289500,267500,288000,889992
20100429,288000,294500,278000,278000,759116
20100430,281000,285000,274500,283000,446979
20100503,281000,283000,276000,281000,293207
20100504,282000,286500,279000,284000,276858
20100506,277000,282000,272000,279000,559107
20100507,270000,279500,269000,278500,693642
20100510,280500,285000,276500,280000,412429
20100511,283000,293500,281000,290000,490853
20100512,294500,295000,289500,295000,333709
20100513,295500,297000,290500,294500,341353
20100514,291500,296500,290000,295500,385559
20100517,290000,291000,282500,289000,471102
20100518,288000,290000,271000,272000,555572
20100519,269500,274000,261500,268500,496644
20100520,268500,277500,258500,265000,450153
20100524,260000,265000,258000,264500,244818
20100525,260000,264000,249500,262000,492229
20100526,261500,271000,259500,268500,423060
20100527,265000,275000,263500,272000,305893
20100528,274500,276000,264000,270000,412162
20100531,270000,277000,267000,273000,247644
20100601,271500,274500,267000,272000,218930
20100603,273000,278500,271500,278500,266080
20100604,278500,289500,278000,286000,371234
20100607,280000,289000,277000,286000,370295
20100608,286500,291000,285000,288000,254900
20100609,290000,290000,285000,289000,251091
20100610,289000,290500,283000,290000,270990
20100611,294000,294000,285500,290500,241134
20100614,290500,292000,286500,290000,228545
20100615,290000,296500,288500,295000,256626
20100616,296000,301500,295000,300000,273525
20100617,300000,306000,297000,304500,252136
20100618,304000,307500,301500,306500,192013
20100621,308000,314000,306000,313500,252322
20100622,311500,313500,308500,311500,230910
20100623,311000,315000,308500,314000,229487
20100624,312000,313500,303500,311500,298379
20100625,307000,311500,306000,309000,171628
20100628,308000,311500,307000,310000,115705
20100629,310000,314000,306500,308000,200371
20100630,304000,310000,301000,309500,333634
20100701,309500,309500,302000,304500,204739
20100702,305000,306500,285000,285000,596597
20100705,283500,290000,277000,283000,396891
20100706,284000,292000,278000,290500,338882
20100707,291500,297000,287500,288000,315292
20100708,295000,298000,289500,293000,273161
20100709,294500,300500,291000,300000,211724
20100712,310000,315000,308500,314500,389881
20100713,317000,324000,314500,317000,396879
20100714,326000,330000,320000,320500,453953
20100715,322000,325000,319000,321000,226163
20100716,324500,333000,323500,324500,422463
20100719,320500,329500,320000,325500,212831
20100720,327000,327500,318000,321500,254905
20100721,334000,337500,330500,335500,525642
20100722,337000,342000,327000,327000,441927
20100723,331000,332000,316500,322500,437392
20100726,320500,324000,314500,321000,287358
20100727,322500,327500,319000,319000,300925
20100728,321000,323500,317000,322000,237974
20100729,321000,329000,321000,329000,266804
20100730,327500,331500,324500,329000,171507
20100802,334000,343000,332000,343000,303805
20100803,340000,343000,334500,343000,359051
20100804,343500,344000,337000,339000,231541
20100805,340000,341500,324000,330500,403689
20100806,324500,329500,315500,327000,375963
20100809,327000,331000,322000,322000,167290
20100810,321000,329000,320500,321500,197745
20100811,322500,325500,318500,322500,219591
20100812,319500,321500,315500,315500,260131
20100813,318500,323500,311000,323500,262092
20100816,324000,324000,316500,320000,187320
20100817,319500,331000,316000,329000,276065
20100818,333000,341000,332000,340000,381014
20100819,340000,350000,338500,348500,465719
20100820,348000,354500,345500,354500,286836
20100823,352500,357000,349000,349000,310027
20100824,346000,347500,338500,340500,292553
20100825,337000,342500,336500,336500,238820
20100826,341500,347500,337000,337000,312420
20100827,333500,343000,333000,342500,206140
20100830,347000,347500,342000,346000,181199
20100831,341000,347500,338500,345000,294686
20100901,345000,349500,343000,346000,233832
20100902,349500,357500,345000,356500,336742
20100903,357500,361000,349000,349500,289010
20100906,347000,353000,347000,349500,225593
20100907,347500,349000,341000,345500,277091
20100908,341500,344000,331500,339500,393517
20100909,338000,339500,332000,339500,466550
20100910,342500,347000,342000,343500,316378
20100913,349500,350000,344500,348500,281510
20100914,348500,348500,338000,342500,370421
20100915,342500,348500,336000,337500,372122
20100916,333500,334500,319500,322000,888251
20100917,320000,327500,316000,326000,559630
20100920,323500,334500,323500,334000,373199
20100924,333500,333500,325000,327500,403791
20100927,334500,335000,320500,323000,620434
20100928,323000,327000,318500,320000,458283
20100929,323000,335000,322500,333000,580003
20100930,337000,337000,325500,333500,386427
20101001,337500,340500,330000,330000,464113
20101004,329000,330000,320000,324500,424069
20101005,321500,324000,311500,316500,556555
20101006,323500,326000,318000,324500,498665
20101007,325000,330000,320500,321500,288960
20101008,320500,330000,320500,328000,365372
20101011,328000,328000,320500,321000,275698
20101012,318000,319000,304000,306000,647417
20101013,311500,313000,301000,309500,383735
20101014,313000,328000,311500,327000,722022
20101015,330500,335000,326000,335000,513878
20101018,337000,339000,331000,331000,333976
20101019,335500,338500,326000,326000,428582
20101020,320500,339500,319500,337500,459357
20101021,339500,346000,334000,345500,419808
20101022,349500,356500,349000,353500,509018
20101025,355500,356500,347500,355000,351055
20101026,353500,356000,351000,355000,246802
20101027,352500,355500,345000,346500,281240
20101028,344000,357500,343500,355000,374825
20101029,358500,358500,345000,347000,304658
20101101,347000,370500,339000,370000,662404
20101102,374500,381500,369000,376000,449752
20101103,375000,385500,374500,382000,369961
20101104,381000,392500,376500,386500,436639
20101105,388000,392000,376500,376500,327679
20101108,375500,386000,372500,383000,267762
20101109,383500,390000,380500,389000,284949
20101110,389000,400000,387500,393500,365064
20101111,398500,403000,380000,380000,561720
20101112,390000,397500,380500,388500,460282
20101115,387000,393000,374000,384500,378198
20101116,378000,388000,376500,382000,269338
20101117,377000,392500,376500,390500,237439
20101118,396000,402000,394000,402000,307394
20101119,402000,407500,398000,401500,229313
20101122,400500,401500,388500,395000,300861
20101123,390000,393500,384500,391000,290529
20101124,387000,389500,382500,388000,360152
20101125,390000,394500,386000,394500,219400
20101126,392000,395000,379500,380500,235607
20101129,378000,386000,370000,381500,247180
20101130,381500,392000,379000,388000,271610
20101201,386500,396500,386000,395500,210295
20101202,396000,397000,392000,395500,229738
20101203,396000,399000,387500,395000,220106
20101206,391000,395000,385000,385000,171501
20101207,389000,389000,379500,388500,230914
20101208,385000,390000,383500,385000,160296
20101209,385000,387000,380500,385000,327967
20101210,382000,383500,375000,377500,485341
20101213,377000,377000,363500,370000,494312
20101214,372000,373500,366500,373500,377684
20101215,374000,387500,373500,385000,491062
20101216,386500,394000,385000,387500,366285
20101217,389000,391000,385000,387500,252579
20101220,380000,384000,374500,379500,409661
20101221,379000,384500,375500,379500,272465
20101222,379500,394000,379500,382000,332501
20101223,383000,390000,379500,387500,233373
20101224,389500,390000,381000,381500,143902
20101227,380000,380500,373000,375500,188410
20101228,377000,382500,374500,381000,180644
20101229,379000,389000,378500,389000,206779
20101230,391000,391000,387000,391000,204169
20110103,393000,393500,387500,390500,220191
20110104,390000,395000,388000,395000,282205
20110105,395000,418000,393000,418000,650946
20110106,421000,423000,411500,418000,434804
20110107,416500,418000,411500,415500,275475
20110110,410500,412500,401000,407000,400875
20110111,410500,415500,406000,415500,270409
20110112,414500,425500,412500,419000,361736
20110113,418500,420000,411000,416000,294197
20110114,415000,425000,408000,422000,292651
20110117,421000,421500,412000,415000,238494
20110118,407000,416000,406000,412000,234125
20110119,409500,413500,405500,410000,242933
20110120,404000,409500,403500,403500,268903
20110121,401000,407500,391000,398500,380665
20110124,394000,404500,393000,398000,218784
20110125,400000,407000,399000,403000,268247
20110126,401000,410500,399500,409500,278941
20110127,408500,410500,401000,401000,263578
20110128,403000,411000,401000,408000,425918
20110131,404000,425000,404000,420000,713823
20110201,421500,423000,412000,412500,256793
20110207,416000,425000,409500,414000,334979
20110208,412000,415000,405000,407000,287759
20110209,403000,406000,386000,389500,512847
20110210,388000,388500,375500,379000,500347
20110211,379000,384000,366500,370000,393603
20110214,375000,384000,371000,382000,307260
20110215,383000,386500,376000,376000,256242
20110216,377000,383500,370000,370000,243833
20110217,373000,383500,372500,383000,354748
20110218,386500,394500,385000,392000,282484
20110221,393500,395000,385500,394000,180455
20110222,387000,389000,376500,380000,260328
20110223,375000,381000,373500,376000,208326
20110224,373000,379000,370000,371000,182243
20110225,369000,374000,369000,371500,187820
20110228,369500,377500,365000,372000,204603
20110302,364500,389000,364500,383500,318057
20110303,383500,388500,381000,388000,183974
20110304,388000,392500,381000,389000,270385
20110307,386000,389000,382000,386000,154562
20110308,384000,389500,384000,388000,187529
20110309,387000,399000,385000,399000,287185
20110310,400000,407000,398500,401000,346692
20110311,395000,397000,388500,388500,195717
20110314,401500,410000,391000,409500,434567
20110315,409000,415000,394500,407500,474394
20110316,413500,415000,405500,412500,244515
20110317,403000,420500,401500,418000,267185
20110318,414000,419000,411000,413000,234905
20110321,411000,415000,408000,415000,201042
20110322,417500,428000,417000,424000,388711
20110323,424000,431000,411000,418500,336163
20110324,417000,427000,416000,427000,208717
20110325,435000,435500,426000,431000,256725
20110328,429000,436500,425000,436500,201063
20110329,432000,445000,430500,443000,256878
20110330,443000,456500,442000,450000,407329
20110331,459000,460500,451500,460000,341587
20110401,455500,459000,451000,458000,251640
20110404,456000,457000,440500,446500,360981
20110405,442500,471000,442500,468500,255766
20110406,469000,481500,466000,477500,408525
20110407,480500,485000,469500,471000,308910
20110407,480500,485000,469500,471000,308910
20110408,470500,483000,470000,479000,291815
20110411,475500,479500,474500,475500,201718
20110412,471000,473000,459000,460000,260700
20110413,460500,482000,453500,477500,255993
20110414,478500,499500,477500,497500,528693
20110415,496500,508000,489500,508000,286795
20110418,510000,522000,507000,513000,318021
20110419,510000,526000,505000,520000,342911
20110420,540000,553000,536000,549000,519526
20110421,549000,576000,542000,567000,514291
20110422,565000,583000,551000,559000,420987
20110425,559000,567000,548000,559000,262315
20110426,556000,569000,550000,554000,267389
20110427,553000,565000,520000,523000,550311
20110428,521000,534000,519000,523000,333278
20110429,522000,535000,513000,530000,331822
20110502,522000,541000,522000,540000,256748
20110503,536000,540000,515000,516000,303946
20110504,517000,518000,500000,502000,407952
20110506,496500,516000,480500,505000,411048
20110509,510000,517000,505000,505000,232521
20110511,511000,520000,506000,520000,268742
20110512,511000,512000,499500,499500,301178
20110513,500000,502000,480000,491000,433960
20110516,485500,500000,481000,492000,230712
20110517,496000,502000,487000,494500,180051
20110518,493000,518000,493000,513000,372144
20110519,513000,520000,503000,507000,346535
20110520,503000,508000,484000,502000,245998
20110523,501000,501000,483000,484500,211269
20110524,483000,495000,481500,486500,237395
20110525,493000,496500,480000,480000,238054
20110526,485500,516000,485500,511000,338530
20110527,510000,514000,498500,505000,270601
20110530,511000,520000,507000,510000,180879
20110531,515000,542000,512000,535000,446439
20110601,534000,539000,526000,531000,260609
20110602,517000,525000,512000,519000,303866
20110603,519000,524000,495000,500000,427832
20110607,492000,500000,491000,494500,216320
20110608,498000,504000,482500,490500,240111
20110609,490500,501000,490000,493000,201857
20110610,502000,509000,491500,494000,175784
20110613,486000,498000,482500,491500,203299
20110614,489500,506000,487500,501000,259975
20110615,504000,510000,498000,504000,205604
20110616,494000,500000,486000,491000,232919
20110617,493500,496000,466500,478500,416518
20110620,478500,478500,448000,450000,454764
20110621,454500,463500,442000,463000,482436
20110622,470500,486000,470000,475500,322939
20110623,470500,478000,466500,474000,164602
20110624,471000,483000,465500,481500,330953
20110627,479000,480000,471500,475500,169615
20110628,477500,484000,470000,470500,202952
20110629,481500,482500,478000,482500,195990
20110630,485500,495000,482500,488000,250778
20110701,496500,502000,491500,498000,217623
20110704,503000,506000,499500,501000,150770
20110705,499000,502000,489000,493500,245221
20110706,494000,497000,487000,495000,171149
20110707,487500,506000,487500,503000,296319
20110708,509000,509000,503000,509000,246208
20110711,508000,508000,497500,499000,162296
20110712,491000,493000,477500,477500,302210
20110713,480500,486500,475500,486000,179714
20110714,486000,491000,480500,489500,236095
20110715,483500,489500,482000,489500,220312
20110718,490000,499500,485500,496500,201973
20110719,494000,496500,484500,486500,134830
20110720,489500,499000,487000,493500,209200
20110721,471000,485000,461000,461500,808336
20110722,465000,468500,456000,468000,534227
20110725,461000,463000,453000,453000,335199
20110726,450000,467000,450000,466000,248008
20110727,467000,475000,466500,473000,218315
20110728,463000,479000,463000,472000,239229
20110729,471000,474000,463500,470000,132884
20110801,475500,487500,475500,485500,270438
20110802,482000,492500,462000,471000,396198
20110803,457000,458000,446500,449500,481197
20110804,448000,449500,416000,416000,789229
20110805,389000,412000,386000,407000,706917
20110808,399000,406500,366000,387000,819779
20110809,379000,398500,347000,395000,1037695
20110810,414500,414500,385000,388000,741174
20110811,371000,397000,371000,390000,518302
20110812,397000,397500,352500,354000,1117628
20110816,374500,387000,372500,387000,789681
20110817,382500,389500,379000,380500,430612
20110818,383500,384500,360000,367500,667691
20110819,348500,350000,313500,313500,1161128
20110822,313000,326000,301500,302500,738265
20110823,309000,347500,303000,343000,1013210
20110824,348000,358500,333500,341500,849859
20110825,355000,357500,345000,347500,430950
20110826,350000,363000,349000,358000,485121
20110829,370000,378000,363500,375500,467908
20110830,380000,383000,368000,369000,374995
20110831,370000,378500,361000,378500,335804
20110901,387000,394000,377000,380000,527003
20110902,378500,381500,365000,367500,373051
20110905,356000,356500,329000,329000,684194
20110906,322000,338000,319500,329000,633990
20110907,342000,347000,334500,343000,489945
20110908,349000,358500,345500,354500,565645
20110909,352000,357000,344000,346000,350752
20110914,344000,344500,323000,323000,521107
20110915,338000,338500,315000,329500,549252
20110916,337500,344500,334000,343000,521031
20110919,337500,341000,328000,328500,365536
20110920,323500,331000,317500,328000,639511
20110921,332000,352500,331000,351500,902249
20110922,341000,343000,332500,335500,590934
20110923,318000,326000,316500,316500,722715
20110926,323000,324500,293000,299500,630863
20110927,316000,321500,307500,321500,464874
20110928,323000,326500,313000,313000,476087
20110929,310000,325000,302000,325000,536127
20110930,323500,328500,313000,321000,500707
20111004,298500,301000,283000,294000,866824
20111005,299500,300000,276000,285000,673546
20111006,293000,310000,292500,306000,683802
20111007,319000,329500,316500,322000,536391
20111010,318000,327000,315000,323500,311765
20111011,337000,343000,332500,337000,575984
20111012,334500,337500,328000,337000,370855
20111013,347000,351000,338000,338000,360531
20111014,334500,342000,324000,341500,329929
20111017,348000,356000,346500,348000,393121
20111018,337000,342500,334000,336000,307054
20111019,339500,341000,332000,340500,243691
20111020,338000,342500,312000,314500,450661
20111021,325000,343000,318000,343000,567079
20111024,349500,351500,343500,348000,565900
20111025,347500,359500,344000,350500,558958
20111026,346500,369500,345500,369000,517789
20111027,373000,379500,367500,377500,465483
20111028,387500,394000,377500,380000,607365
20111031,378000,383000,363500,364000,360348
20111101,360000,373500,358000,365500,282541
20111102,353000,360000,350000,360000,460897
20111103,363500,364000,334500,344500,860496
20111104,354000,372500,353000,372500,605208
20111107,371500,376000,364500,366500,333432
20111108,372000,375000,362000,363500,309706
20111109,371000,375000,364500,365500,225737
20111110,351500,359500,349500,349500,377884
20111111,356500,362000,352000,362000,231370
20111114,350500,375000,350000,372500,525288
20111115,366500,370000,359000,360000,260258
20111116,362500,376000,353000,354500,484347
20111117,358500,359000,344500,355000,453753
20111118,342000,346000,330500,335500,786148
20111121,331000,333000,320500,321000,536609
20111122,313500,331000,313500,325000,492673
20111123,323000,326500,313000,315000,330367
20111124,313000,321000,312000,320000,331527
20111125,315000,318000,305500,308000,379810
20111128,314000,316000,307000,311000,544579
20111129,317000,334000,316500,331500,764620
20111130,328500,331000,319500,322500,447732
20111201,346000,352000,339500,346500,765898
20111202,344500,352500,344000,348500,329482
20111205,351000,351500,345000,350500,204813
20111206,350500,351000,342000,348000,248586
20111207,335000,343000,323500,328500,2011007
20111208,326500,335000,322500,329000,669357
20111209,322000,322500,315000,316000,871204
20111212,322500,323500,308500,313500,717491
20111213,309000,319500,308500,313000,510274
20111214,314500,317500,313000,315500,294869
20111215,309500,312000,307500,312000,318106
20111216,315500,327000,313500,327000,473407
20111219,324500,324500,304500,310000,495249
20111220,312500,314500,307000,307500,290036
20111221,318500,322500,315500,320000,376806
20111222,315500,322000,314000,319500,223457
20111223,324500,335500,322500,333500,688762
20111226,338500,339000,328500,330000,221226
20111227,330000,332000,313000,324000,273991
20111228,324000,324500,318500,320000,176272
20111229,315500,320000,315000,317500,194592
20120102,318000,321000,313500,320000,187161
20120103,327000,332500,326000,330500,307332
20120104,335000,335000,323500,324500,263634
20120105,326500,333500,324500,331500,257462
20120106,329000,330000,319500,323500,280955
20120109,321000,321500,316500,319000,173946
20120110,324500,329500,322500,324000,247398
20120111,327500,332500,321500,323000,270622
20120112,325000,336000,323000,334000,461587
20120113,336000,345000,332000,344000,562036
20120116,343000,349500,339000,348500,346215
20120117,352500,359000,352000,358500,544928
20120118,360000,371000,353500,367500,642190
20120119,372000,378500,363500,378500,609032
20120120,379500,388500,377000,384000,501716
20120125,387000,389500,373500,377500,387350
20120126,378500,379500,373000,378000,320918
20120127,380000,385500,376000,382000,290099
20120130,385000,385000,364000,365000,438646
20120131,367000,380000,366500,374000,407077
20120201,375000,390000,373500,388000,419355
20120202,399000,412000,397000,411000,675298
20120203,412000,413000,402500,406500,340355
20120206,416500,419000,400000,405000,478620
20120207,405000,409000,401500,406500,232084
20120208,410000,420000,408000,420000,270383
20120209,429000,434000,420000,434000,386402
20120210,428000,432000,415000,418500,335150
20120213,420000,424000,408000,414000,287513
20120214,412000,419500,410000,416500,203871
20120215,413000,420000,408500,418000,226748
20120216,410000,412500,403500,403500,310347
20120217,412000,418500,409500,411500,291776
20120220,425000,428000,418000,421000,350830
20120221,419000,423500,412500,421000,180982
20120222,420000,422500,405500,409500,376178
20120223,408500,409000,401000,406000,256523
20120224,400000,409000,395500,405500,313336
20120227,404000,404500,385500,389000,460819
20120228,385000,395500,385000,395000,232396
20120229,401500,406500,398500,398500,265601
20120302,403000,408000,401000,404000,220223
20120305,398000,399500,384000,384500,566522
20120306,384000,388000,374000,382000,390609
20120307,372500,375500,370000,370500,542837
20120308,372500,381500,371000,380500,430799
20120309,384500,386000,377000,380500,259798
20120312,381500,382000,365500,367000,444762
20120313,370000,379000,370000,377500,321582
20120314,381000,384500,376000,377500,314796
20120315,372500,382000,366500,369000,386649
20120316,371500,373500,366000,373000,220842
20120319,373000,378000,370000,373000,178658
20120320,374500,378000,372000,373500,212729
20120321,370500,372000,367000,368000,267215
20120322,367000,370000,356500,359000,386919
20120323,355500,368000,352500,367500,335617
20120326,367500,368000,348500,348500,624971
20120327,354500,361500,352000,358000,334188
20120328,355500,362000,348500,360000,350807
20120329,355000,363000,355000,362000,223114
20120330,363500,375500,362000,370000,408227
20120402,374500,375000,363500,366500,274421
20120403,372000,373000,363000,369000,280535
20120404,368000,368500,356000,359500,251013
20120405,357500,358500,346500,350500,419644
20120406,350500,364500,349000,359500,301619
20120409,356000,365500,351000,351500,199828
20120410,353500,364000,353000,356000,404104
20120412,361000,371500,358000,368500,479150
20120413,373000,375000,363000,369500,402293
20120416,364000,366500,361000,362000,176794
20120417,368000,370500,353000,356000,414470
20120418,361500,362500,346000,347000,685717
20120419,347000,352500,341500,347500,358924
20120420,329000,332500,313000,315500,1560705
20120423,315000,320500,312000,313000,427437
20120424,309000,312500,303500,305000,501333
20120425,306000,310000,299000,304000,541943
20120426,308000,311500,303500,305500,399527
20120427,305500,308000,297000,298000,489577
20120430,298500,300000,277500,284500,1311924
20120502,287000,300000,285500,293500,3062946
20120503,295000,302000,292000,301500,1076240
20120504,301500,308000,296500,304000,824814
20120507,298000,301000,291000,294000,550454
20120508,298000,303000,295500,298000,403415
20120509,295000,296500,284000,286500,569330
20120510,284500,293000,277000,288000,459764
20120511,285000,288500,277500,278000,485101
20120514,281500,283000,271500,274500,427352
20120515,267000,271500,263500,269000,590874
20120516,265500,277500,265000,267000,444799
20120517,270500,283500,270000,282000,610179
20120518,276500,287000,275500,278500,768374
20120521,285000,286000,271000,280500,491904
20120522,286000,286000,278500,283000,396080
20120523,280000,281000,274000,275000,258994
20120524,274500,282000,271500,279000,356342
20120525,280500,294000,280500,292500,566911
20120529,292500,302000,289500,299000,574410
20120530,297000,299500,293000,298000,409335
20120531,292500,293000,285500,291000,399430
20120601,287000,289500,279500,282000,388904
20120604,268000,272500,261500,265500,637221
20120605,267500,269500,264000,267000,313786
20120607,276000,278500,271000,272500,314118
20120608,279500,282000,269000,270000,497102
20120611,277000,289500,274500,288000,533970
20120612,281000,289500,280000,287000,326913
20120613,291500,293000,279500,282000,372256
20120614,280000,288500,280000,288500,317545
20120615,289500,291500,286000,291000,307266
20120618,298500,300000,294500,296000,350382
20120619,295000,298000,290000,291500,271557
20120620,296000,297000,291500,294000,291724
20120621,291500,293500,286000,288500,300127
20120622,282000,284500,276500,278500,464307
20120625,279000,284000,275500,281500,299070
20120626,278500,294500,278000,288500,457160
20120627,288500,294500,283500,289500,373420
20120628,292500,293000,287000,290000,282396
20120629,286500,292000,281000,292000,493399
20120702,296000,297500,291000,291000,314698
20120703,294000,306000,294000,305500,647540
20120704,307000,314500,301000,302500,670957
20120705,303500,314000,303000,313500,594948
20120706,315500,316000,308500,313500,370873
20120709,309000,314500,306000,307000,303392
20120710,308500,311500,297500,301000,412734
20120711,297500,309500,295500,304500,313543
20120712,304500,306500,294000,294000,347087
20120713,296000,298500,283500,297000,473695
20120716,300000,305500,298500,302000,266143
20120717,300000,313000,299000,310000,443434
20120718,313000,314500,303000,305500,391164
20120719,311500,315500,305500,308500,425119
20120720,311000,315000,307500,315000,343379
20120723,310000,311000,300000,302000,359445
20120724,296500,299500,288000,298500,569235
20120725,290000,299000,288500,292500,319441
20120726,294500,306000,293500,303000,385529
20120727,311000,312000,306000,309500,307180
20120730,313500,316500,307000,307000,278513
20120731,309000,314500,308000,314000,391951
20120801,310000,313000,307000,310000,287071
20120802,310000,315000,308500,311000,195872
20120803,305500,308500,302500,306000,252990
20120806,314000,318500,313000,317000,530764
20120807,317500,318000,314000,316500,233512
20120808,318000,322500,317500,321000,419440
20120809,320000,331000,320000,327500,554634
20120810,328000,331000,322000,324500,252769
20120813,323500,327000,313500,314500,394150
20120814,316000,320000,314000,319500,262085
20120816,321500,324500,319500,323500,234729
20120817,327000,331000,325500,328000,367389
20120820,329500,330000,320500,323500,197612
20120821,318500,323500,318000,319500,266948
20120822,319000,321500,315500,319000,172660
20120823,317000,318500,309000,310000,565401
20120824,305500,312500,305500,312500,265964
20120827,313500,319000,313000,315000,227654
20120828,315000,317000,306000,311500,338491
20120829,309000,309000,303500,306500,421563
20120830,305000,306500,298000,300500,421353
20120831,298000,303500,297000,301000,217603
20120903,302500,306500,298000,305000,219364
20120904,303500,307500,303500,305500,126686
20120905,303500,305000,298000,298000,190140
20120906,298500,300000,294500,298500,171558
20120907,305500,314500,304000,313000,410831
20120910,312000,313000,308000,311000,208036
20120911,308000,309500,307000,308500,151235
20120912,309000,314000,309000,313000,229037
20120913,312500,313500,309000,313500,198164
20120914,324000,327000,321000,326000,607790
20120917,330000,335500,329500,332000,427646
20120918,332000,336500,329500,335500,344369
20120919,335000,337000,330500,337000,264670
20120920,333000,336000,325000,327000,238838
20120921,328000,329500,321000,329500,235687
20120924,325500,328000,322000,327000,157802
20120925,324000,333500,324000,327500,222977
20120926,324000,328000,322500,325000,150434
20120927,321500,330500,321000,330000,182533
20120928,335000,336000,329000,331500,267184
20121002,331500,339500,331000,336000,282832
20121004,338000,340000,332000,334000,264500
20121005,336500,339000,332000,334000,151756
20121008,334000,334000,327000,329000,169564
20121009,326000,326500,315500,317500,481428
20121010,314000,316000,311000,312000,231120
20121011,309000,315000,307500,313000,315410
20121012,312000,317500,312000,314000,201200
20121015,314000,316500,311500,314000,151561
20121016,317000,319500,312500,316500,243509
20121017,321500,327000,319000,324000,347904
20121018,326500,329500,323000,329500,203804
20121019,330000,335000,327500,332500,377059
20121022,325000,328000,317500,323000,404932
20121023,320500,321500,310500,311000,436588
20121024,304500,308000,300500,305000,390405
20121025,302000,303500,293500,299500,453508
20121026,297500,298500,288000,288500,526406
20121029,289500,292500,287500,290500,173641
20121030,289000,297000,289000,294000,180602
20121031,297000,307500,297000,306000,370182
20121101,303500,307500,299500,306000,275266
20121102,311000,316000,308500,314500,336587
20121105,311500,315000,308500,310500,138044
20121106,308500,317500,306000,315500,225156
20121107,315000,317000,311500,316000,180538
20121108,308000,310000,303500,305500,250213
20121109,300000,310000,298500,307500,197257
20121112,305500,310500,304500,305500,107293
20121113,308500,308500,300000,302000,160006
20121114,300000,303000,291500,296000,319788
20121115,290500,298000,288000,296000,134317
20121116,294000,303000,292500,295000,127909
20121119,293500,301500,293500,297000,105635
20121120,303000,303500,300000,300000,118632
20121121,300000,301500,291500,296500,144384
20121122,300000,302000,294000,296500,151115
20121123,298500,301500,297000,301000,135489
20121126,304000,307000,302000,306000,174324
20121127,305000,311500,302000,309000,262631
20121128,305500,308500,303000,306500,171322
20121129,311500,316500,310000,314000,308531
20121130,314000,317000,311500,312000,191615
20121203,312000,315000,308000,314000,144530
20121204,311000,313000,309500,310500,84209
20121205,309500,314500,304000,314000,268150
20121206,316000,320500,312000,319500,328503
20121207,320000,324000,317000,320000,217920
20121210,318000,321500,316000,318000,133980
20121211,322000,328000,320000,327000,392163
20121212,329500,336000,326000,329000,317840
20121213,328000,332000,325000,330000,293129
20121214,330000,331500,326500,328000,240874
20121217,326500,328000,323500,324500,145289
20121218,327000,333500,326500,332500,348095
20121220,337500,340000,333000,339000,369351
20121221,340500,340500,332000,337500,239094
20121224,333000,336000,331500,334000,107408
20121226,334000,338500,330000,332000,146216
20121227,332500,332500,325500,329000,144453
20121228,329000,332000,326500,330000,171770
20130102,334500,341000,334000,340000,284977
20130103,344500,345000,338000,342500,254304
20130104,344000,344500,329000,331000,351729
20130107,331000,332000,321000,325500,283503
20130108,324500,327500,321000,325500,185995
20130109,326500,328000,324000,324000,133332
20130110,323000,333000,319000,327500,230589
20130111,330500,331000,323000,324000,154447
20130114,321000,323000,316000,318500,252819
20130115,318500,323000,315000,316000,144006
20130116,315500,318000,310500,313500,243807
20130117,315500,320500,315000,318500,159168
20130118,323000,323000,315500,317500,95678
20130121,320000,320000,314500,316000,95727
20130122,315500,317500,310500,312500,178258
20130123,313500,317000,310500,312000,144911
20130124,313000,315500,309000,310500,153788
20130125,312500,313000,306000,309000,157609
20130128,310000,311500,307500,309000,107808
20130129,309000,316000,309000,313000,197586
20130130,312000,313500,301000,302000,557129
20130131,302500,307000,302000,304500,276183
20130201,305500,306000,300500,302500,156588
20130204,308000,308500,301000,302500,147292
20130205,299000,300500,297000,298000,188612
20130206,296000,298000,291000,292500,319720
20130207,292000,294500,291500,292500,245024
20130208,294000,297500,292500,295500,212060
20130212,295000,299500,294000,296500,155342
20130213,297500,303500,297500,302000,233414
20130214,302000,305500,301000,302500,148829
20130215,303000,304000,300500,304000,109094
20130218,304000,306500,302000,306000,115935
20130219,304500,306000,300000,301500,180213
20130220,303000,307000,302500,306000,237204
20130221,304500,305500,302500,303500,170396
20130222,301000,303500,299500,300500,302565
20130225,302000,302500,299000,299500,132356
20130226,297500,300000,295500,299000,186637
20130227,300000,300000,292500,294500,331663
20130228,296500,298500,295000,296500,215280
20130304,295000,296500,285500,287500,578425
20130305,287500,289500,285500,286000,314417
20130306,289000,292000,288000,288000,270922
20130307,288500,289500,285000,286000,186403
20130308,288500,289000,286000,286500,144838
20130311,285500,286000,281000,283000,243737
20130312,283000,286000,280500,281000,260290
20130313,281500,283000,275000,280000,282197
20130314,278500,280000,275000,277500,310483
20130315,279000,279500,272000,273000,434740
20130318,270500,271500,267000,268500,369303
20130319,269500,271500,267000,267000,265964
20130320,266000,273500,266000,270000,302274
20130321,273000,279000,273000,275500,387081
20130322,276500,281000,271000,272000,345097
20130325,275000,275000,270000,272500,218205
20130326,272000,272500,267500,270000,328811
20130327,271500,272000,267000,270000,293491
20130328,270500,272000,265000,265000,508765
20130329,268000,271500,266000,268000,330625
20130401,269000,270000,266500,267500,123170
20130402,267000,267500,258000,259500,560662
20130403,259500,260000,248500,251000,751727
20130404,249500,250000,241500,245500,595770
20130405,243500,244500,233000,239000,857135
20130408,241500,247000,241000,244000,477981
20130409,245000,249000,244500,245500,263300
20130409,245000,249000,244500,245500,263300
20130410,249500,256000,247500,253500,466063
20130411,253500,255500,248000,254500,349464
20130412,252000,253000,241000,243500,513020
20130415,243500,246000,236000,242000,224271
20130416,236500,243000,236500,239500,312591
20130417,239500,244500,237000,243000,233826
20130418,245500,249500,244000,245500,288012
20130419,247500,253000,246500,251000,297309
20130422,255000,256500,251000,254500,245228
20130423,252000,253500,247500,250000,210364
20130424,253500,254000,249500,253500,178201
20130425,255000,257500,254000,257500,218566
20130426,258000,259000,254000,254000,126103
20130429,257000,257000,249500,250500,137002
20130430,251500,261000,251500,260000,296699
20130502,258000,259500,255000,256000,136662
20130503,258500,259500,256500,257000,133680
20130506,261500,266500,260500,261500,287926
20130507,263500,264000,260000,261500,119192
20130508,263500,264000,260500,262500,143900
20130509,264500,269500,263500,268500,294760
20130510,268500,271000,266000,266500,239296
20130513,266000,268500,263500,266500,119338
20130514,268000,272000,266000,271500,250315
20130515,271000,274000,270500,273000,184939
20130516,272000,277000,272000,275000,266420
20130520,278000,281500,276500,278000,286814
20130521,279500,280500,276000,277000,159520
20130522,277000,278000,273500,275500,231275
20130523,273500,274500,265500,265500,473946
20130524,267000,269500,256500,259500,408870
20130527,257000,258000,254000,256000,283721
20130528,257000,260000,257000,259000,238196
20130529,260000,263500,259000,259000,191477
20130530,258000,265000,255000,262500,283144
20130531,265500,277000,265000,273500,731119
20130603,272500,279000,272000,275000,421349
20130604,276500,279000,269500,272000,240183
20130605,271500,275000,269000,269000,200377
20130607,272500,274000,265000,265000,246127
20130610,265000,268000,262500,265000,166698
20130611,266500,267000,255500,259500,336511
20130612,256500,260500,256000,257500,158488
20130613,257000,260000,256000,256000,289508
20130614,257000,262000,256000,259000,158985
20130617,259500,262500,258500,259000,122584
20130618,256000,261000,248000,259500,266947
20130619,259500,260000,251500,254000,245955
20130620,248000,250500,242000,245500,293103
20130621,238000,240500,233500,237000,457844
20130624,237000,237500,232500,234000,316582
20130625,230000,240000,230000,233500,317198
20130626,237000,238500,231500,234500,225830
20130627,238000,244500,238000,242500,262014
20130628,246500,254000,246000,253000,393378
20130701,249000,256000,248500,252500,205569
20130702,252500,255000,250500,253000,141314
20130703,253000,257000,250000,250000,175104
20130704,250500,256000,250500,255000,145550
20130705,260000,263000,256000,257000,235970
20130708,258000,260500,252500,255000,135036
20130709,253000,258500,250000,257500,150382
20130710,259000,259000,251500,254000,131689
20130711,259500,265500,258500,264500,322424
20130712,265500,269500,262000,265500,224558
20130715,268000,275000,263500,274000,392763
20130716,275000,275000,270000,273000,222877
20130717,271000,274500,264500,273000,287351
20130718,273500,274000,270000,270000,157565
20130719,272000,272500,266500,269500,148330
20130722,270000,276500,269500,275500,284744
20130723,278500,280000,277500,279000,284307
20130724,280000,283000,279500,282000,281061
20130725,281000,285500,281000,283000,242409
20130726,283000,287000,281500,287000,303045
20130729,287500,291000,285000,289500,316025
20130730,287000,289000,285000,288500,156355
20130731,288500,289500,282000,282000,318626
20130801,284000,289000,280000,288000,234181
20130802,292500,293000,287500,288500,180891
20130805,287000,291000,287000,289000,70407
20130806,291000,291000,284500,287500,156687
20130807,283500,286500,283000,283500,179895
20130808,287500,291000,286500,287500,303073
20130809,287500,289000,282500,286000,174364
20130812,284500,288500,283000,287500,102448
20130813,288500,290000,286500,289000,136590
20130814,291500,294000,289500,294000,240045
20130816,289500,291000,288000,289500,214170
20130819,290000,290000,286000,288000,112942
20130820,286000,288000,274500,277500,456557
20130821,277000,278000,267500,271500,349976
20130822,267000,275500,266500,271000,213839
20130823,271500,277500,271000,275500,213639
20130826,276500,287000,276000,284500,316989
20130827,283500,287000,281500,283000,155461
20130828,276500,283500,276000,282000,194081
20130829,285000,288000,284000,287000,179201
20130830,288000,289500,283000,287500,184554
20130902,287500,289500,287500,288000,132751
20130903,289500,293500,289500,292000,221275
20130904,292000,296500,289500,294500,241595
20130905,298000,302000,294000,299000,438322
20130906,301000,304500,298000,304000,287916
20130909,305000,309000,305000,307500,279397
20130910,310000,310500,302500,309000,262006
20130911,308500,309500,306000,309000,159309
20130912,310000,311000,306000,308000,231003
20130913,304000,308500,301000,302000,206170
20130916,305000,312000,304500,311500,222259
20130917,312000,315000,310000,314000,231039
20130923,306000,319000,306000,317500,257056
20130924,317000,320000,310500,315000,276054
20130925,315000,318000,311000,313500,226492
20130926,313500,318000,312500,315500,181326
20130927,316500,319000,313000,319000,246335
20130930,318000,318000,307500,307500,246525
20131001,305000,310500,302500,303500,232436
20131002,305500,308000,303500,303500,231803
20131004,302500,303000,294500,299500,285827
20131007,299500,299500,294500,295000,185573
20131008,295000,308000,295000,306500,306016
20131010,307500,311500,302500,304500,253003
20131011,308000,314500,308000,311500,273575
20131014,312500,318000,312500,316000,231881
20131015,319000,323000,319000,323000,260457
20131016,321000,323500,317500,318000,244360
20131017,322000,324500,315500,320000,174184
20131018,319500,322500,313000,322500,242901
20131021,322500,322500,310000,311500,395497
20131022,312000,314500,303500,306500,406370
20131023,306500,309500,302000,303000,253868
20131024,303500,308500,303500,308500,167068
20131025,308500,311000,298500,299500,262792
20131028,296000,300000,292000,299000,262996
20131029,299500,305000,298500,303000,188948
20131030,304000,305000,300500,304000,133156
20131031,302500,305000,298000,299500,164561
20131101,304000,304000,291500,295000,248207
20131104,294500,295500,288500,290000,225186
20131105,291000,292000,283500,284500,303633
20131106,284500,289500,281500,284000,347477
20131107,285500,288500,282000,283000,219522
20131108,278500,287500,278500,284000,261563
20131111,286500,290000,282000,284000,194214
20131112,287000,288500,283000,285000,182073
20131113,285000,285500,276500,278000,274095
20131114,280500,281500,272500,276000,248584
20131115,277500,287000,277000,286500,254625
20131118,289000,294000,288000,289000,241298
20131119,293000,298500,291500,298000,369038
20131120,299500,299500,293000,294500,214321
20131121,295000,295000,284000,287000,281190
20131122,290500,291500,287500,291500,144516
20131125,294000,295000,290000,290500,105615
20131126,287000,289000,284000,287500,198386
20131127,288500,288500,280000,286000,245273
20131128,288000,290000,287000,288000,165781
20131129,287500,290500,287000,290500,105453
20131202,291500,293000,286500,288500,104253
20131203,288500,289000,284000,286000,121592
20131204,285000,288000,281500,283000,179188
20131205,283000,293000,282500,290000,236710
20131206,289500,294000,289000,291500,190042
20131209,295000,299000,294500,296000,166602
20131210,294500,296000,292000,292000,113420
20131211,289500,291000,284500,286000,203722
20131212,284500,289000,280500,285000,176570
20131213,284000,285500,280500,282000,195759
20131216,281500,282500,280000,280000,129471
20131217,282500,290000,282500,287500,191403
20131218,286500,295000,286500,292500,204849
20131219,297000,297000,290500,291000,185224
20131220,293000,294500,289500,294000,156421
20131223,295000,295500,289500,291000,138341
20131224,292500,296500,291000,294500,154193
20131226,296000,297500,295500,296000,150348
20131227,295500,297500,294000,295500,99817
20131230,296000,299500,295500,299500,127495
20140102,300500,303000,290500,292000,180305
20140103,290000,292000,282500,286000,224960
20140106,285500,287500,282500,284500,120776
20140107,280000,284000,276500,277500,429091
20140108,280000,280000,272000,275000,355834
20140109,273500,274500,268000,268500,318316
20140110,266500,273500,264500,267000,358740
20140113,267500,270000,267000,270000,130012
20140114,265500,269500,265000,267500,179676
20140115,270500,271000,267500,269000,154660
20140116,269500,271500,268000,270500,127326
20140117,270500,273500,268000,270000,169756
20140120,269000,271500,265000,269000,98787
20140121,269000,275500,269000,273000,161557
20140122,273000,276000,270000,276000,150834
20140123,276000,277000,271500,272000,167963
20140124,271000,271000,267000,268500,245940
20140127,261000,262000,259000,262000,274790
20140128,260000,264000,256000,260000,254571
20140129,262000,263000,259000,260000,170631
20140203,256000,259500,253000,254000,268619
20140204,249000,250500,246000,249500,341480
20140205,250000,254500,248500,250000,236721
20140206,250500,253500,246500,248500,304377
20140207,252000,253000,248500,249500,149940
20140210,250500,254500,250500,252500,146625
20140211,252000,257500,251000,254000,175995
20140212,256000,259000,254000,257000,178416
20140213,256000,257500,253000,254500,103141
20140214,255000,259000,254000,256000,112896
20140217,259000,259500,256500,256500,112365
20140218,258000,258000,251500,254000,162536
20140219,252000,254500,251500,253000,107308
20140220,251500,252500,248000,249500,243701
20140221,249000,251500,249000,251000,109327
20140224,250000,251500,248000,249000,117235
20140225,251500,257500,251000,257000,315925
20140226,257000,261000,257000,259000,249860
20140227,258500,260000,256000,257500,144203
20140228,257500,258500,253500,254500,194922
20140303,253500,254000,250000,252500,173453
20140304,250500,251500,248500,250000,172347
20140305,252500,254000,249000,249500,182008
20140306,250500,252500,249500,251500,145928
20140307,253000,254000,250000,251000,136373
20140310,252500,253500,245000,246000,297159
20140311,245000,245500,241500,244000,273928
20140312,242500,245500,240000,241000,248579
20140313,241500,242500,239000,241000,248077
20140314,236500,240500,235500,239500,175918
20140317,238500,242500,238000,241500,98037
20140318,243500,246000,242500,244500,196104
20140319,245000,246000,242500,243500,118483
20140320,242000,242500,236500,238500,255637
20140321,237500,241500,237000,239500,191786
20140324,244000,249500,242000,248000,386819
20140325,248500,256500,246500,254000,440930
20140326,257000,258500,253000,254000,231536
20140327,254000,255000,250000,253500,182131
20140328,252500,253500,250000,252000,155685
20140331,256000,257000,253500,254000,265413
20140401,254000,263500,254000,263500,579438
20140402,267000,268000,264500,264500,315965
20140403,265000,268500,262000,262000,145261
20140404,264000,265000,262000,262500,184432
20140407,260000,270500,260000,269500,357244
20140408,270000,274000,268000,272000,318481
20140409,272000,272500,268500,271000,178244
20140410,272500,272500,265000,270000,207506
20140411,266000,270000,265000,267000,212958
20140414,265500,266000,261000,261000,245058
20140415,263000,264500,261000,261000,128038
20140416,262000,264000,261000,261500,117935
20140417,261500,265000,261500,262500,90175
20140418,264000,269000,263000,268000,204614
20140421,272000,276000,271000,274000,395963
20140422,274500,275500,270000,274500,169427
20140423,278000,278500,273000,275500,208473
20140424,274500,275500,269000,270000,178518
20140425,269000,275500,265000,267500,319961
20140428,265500,269500,262000,263000,206959
20140429,264000,264500,258000,262000,192755
20140430,262500,265000,261500,263000,128777
20140502,265000,266500,263500,264000,113739
20140507,263000,265500,255000,257000,211885
20140508,256500,258000,252500,256000,177645
20140509,255500,255500,253500,255000,102221
20140512,255500,256000,249500,251500,197042
20140513,252500,257500,251500,257000,211036
20140514,259000,260000,257000,258500,134691
20140515,260000,260000,256500,259000,131220
20140516,256500,262500,256500,261000,144151
20140519,261500,262500,259000,261500,125346
20140520,263500,265000,258500,261000,170803
20140521,259000,262000,258500,261000,102162
20140522,262500,269500,262500,267000,289334
20140523,267000,268500,265000,267500,136525
20140526,267000,268000,264000,265500,119607
20140527,266000,268500,261500,264000,89907
20140528,264000,264500,262500,263500,105271
20140529,265000,265500,259500,261500,167172
20140530,261500,263500,258000,260000,161617
20140602,261000,267000,261000,265500,193647
20140603,265000,268500,263000,267500,190001
20140605,268500,268500,262500,264000,130721
20140609,266500,273000,265500,271500,352918
20140610,273000,277500,272500,273500,320993
20140611,271000,277000,269500,275500,188767
20140612,274000,275500,271500,275000,153468
20140613,274500,278000,272500,276000,191208
20140616,280500,289500,279500,287000,505276
20140617,288500,290000,285500,287000,271650
20140618,286500,289000,286000,287500,128759
20140619,289500,292500,288500,290000,204201
20140620,288000,289500,279000,281500,230684
20140623,281500,290500,280000,286000,243814
20140624,287000,291500,286500,288500,142236
20140625,288500,292500,285000,290500,187006
20140626,289500,292500,287500,292000,156262
20140627,290000,297500,289000,293500,259388
20140630,297000,298000,293500,296000,156573
20140701,297000,297000,291500,294000,136884
20140702,295000,300000,294000,295000,249862
20140703,295000,295000,289000,289500,207205
20140704,290500,294000,287000,290500,156393
20140707,290500,292000,286000,291500,174185
20140708,289500,292500,283000,283000,254917
20140709,280500,285500,278500,284000,214876
20140710,284000,290000,284000,287500,189574
20140711,284000,285500,282000,284000,146603
20140714,286500,287500,278000,278500,188591
20140715,280000,293000,280000,287000,292729
20140716,287000,295000,287000,293000,283669
20140717,296000,299500,294500,297000,229630
20140718,294000,299500,291000,297000,199346
20140721,293000,293500,283000,284500,408031
20140722,284000,288500,283500,286500,162392
20140723,285500,294000,282500,288500,203847
20140724,290000,290000,282000,286000,204927
20140725,287000,287500,284000,284500,103136
20140728,284500,288000,282000,286000,167216
20140729,286500,294000,284000,291000,231613
20140730,292000,295000,288000,289500,224451
20140731,288500,293000,287000,291000,211312
20140801,290000,293000,289000,290000,153376
20140804,291000,294000,288000,290500,118400
20140805,290500,291500,282000,284000,196820
20140806,282000,286000,282000,282500,102351
20140807,282500,285000,280500,282500,80331
20140808,282500,284000,270500,274000,341786
20140811,275000,276000,269000,271500,235196
20140812,270500,274500,268000,271000,201267
20140813,273000,273000,267000,272000,161851
20140814,270500,273000,270000,272000,129436
20140818,273500,274000,266500,267000,162712
20140819,268500,274500,268500,272500,173316
20140820,275000,279000,272000,277000,271094
20140821,278000,279000,274000,276000,182776
20140822,275000,278000,274000,275000,103387
20140825,275000,277500,273500,275500,72858
20140826,276000,277500,274500,275000,81426
20140827,277500,278500,274500,275000,98527
20140828,273000,276000,269500,274000,130755
20140829,272000,274500,269500,269500,175238
20140901,269500,273500,269000,270000,92519
20140902,270000,271000,260500,262500,302470
20140903,262000,263500,258500,261000,190767
20140904,262500,263500,261000,262500,87937
20140905,262500,264500,262000,262500,76829
20140911,263000,264000,260000,262500,280214
20140912,263000,269500,263000,266000,129568
20140915,265000,269500,264000,267500,130917
20140916,267500,268500,266000,266500,115635
20140917,269000,276500,268500,274000,211712
20140918,275500,277000,273000,275000,116049
20140919,276000,277500,275500,277000,143294
20140922,277000,278000,272000,275000,131663
20140923,275000,275500,270000,273000,146718
20140924,273000,273000,270500,272500,156023
20140925,274500,276500,269500,272500,176237
20140926,269000,270000,265000,268000,194594
20140929,266500,267000,250500,255000,531771
20140930,255000,258500,252000,255500,192838
20141001,251500,258500,247500,249000,298996
20141002,249000,249500,237500,241000,430852
20141006,244000,246000,242000,242500,183388
20141007,244000,247500,240000,242000,132458
20141008,238000,240000,235000,237000,216687
20141010,234000,234500,228000,230000,380655
20141013,226000,228000,222000,226000,382633
20141014,225000,230500,224000,226500,289540
20141015,226500,227500,223500,224000,204538
20141016,222000,225000,219000,223000,233415
20141017,226000,226500,222500,224500,213520
20141020,226500,228500,225500,226000,202698
20141021,219000,219000,193000,194000,1952550
20141022,197000,197500,185000,194000,959852
20141023,194500,195500,181000,183500,1050706
20141024,185000,189500,181500,183500,671489
20141027,185000,192000,184500,190000,599877
20141028,190000,192500,189000,191000,257996
20141029,194000,204500,193000,201500,756910
20141030,202500,207000,197000,199500,389301
20141031,202500,203000,198500,200000,370594
20141103,200500,200500,188000,190000,491064
20141104,188500,190500,177500,179000,604269
20141105,178500,179500,172500,174000,491508
20141106,176500,186000,175500,184500,535073
20141107,184500,191500,183000,188500,311403
20141110,190000,195000,190000,192500,240020
20141111,193000,194000,188500,190000,208905
20141112,190000,203500,190000,202000,445037
20141113,203000,210000,202500,203500,493590
20141114,203500,203500,197000,202500,211186
20141117,202500,211000,198000,207500,334706
20141118,206000,210500,206000,208500,264183
20141119,209500,210000,200000,203000,260618
20141120,204500,206000,201000,204000,175285
20141121,205000,210500,205000,208000,248906
20141124,217500,226500,216000,219000,599885
20141125,219000,223500,213500,214500,314609
20141126,213500,218500,210000,214000,201687
20141127,212000,214000,206000,209500,274851
20141128,202500,208500,200500,206500,342142
20141201,201500,202500,193500,195500,453197
20141202,198000,200000,194000,194500,235777
20141203,195500,198000,195000,196000,157162
20141204,196000,201000,196000,198000,176961
20141205,198000,199500,196000,198500,123914
20141208,200500,203000,199000,201000,152348
20141209,198500,202500,196000,198000,241166
20141210,198000,198500,186500,188500,376000
20141211,183000,187500,180000,186500,433830
20141212,187000,189000,183000,184000,198816
20141215,181500,191000,180000,190000,215013
20141216,188500,193000,187500,189500,185582
20141217,195000,195000,190000,191500,178729
20141218,196000,197000,191000,193000,175784
20141219,196000,197000,187000,190500,248795
20141222,190500,192000,188500,189500,187653
20141223,188500,189000,182000,184500,407095
20141224,184500,186500,183000,185500,168930
20141226,185000,188000,185000,185500,186117
20141229,183000,184500,180500,183500,161694
20141230,183000,185000,179000,181000,173787
20150102,179500,180500,177000,180000,231092
20150105,179000,179500,173500,174500,318170
20150106,170500,171000,163500,166000,567304
20150107,164000,167500,163000,164500,335124
20150108,167500,169500,166500,168000,274598
20150109,173500,179500,172000,178500,429244
20150112,178500,182000,177000,180500,202770
20150113,178000,180500,174500,180000,212888
20150114,180500,181500,176000,177500,160434
20150115,179500,180000,176500,178500,126385
20150116,177000,177500,173500,175000,166914
20150119,178000,182500,178000,180000,160144
20150120,181000,185000,180000,183000,235374
20150121,182000,186500,182000,184500,200089
20150122,186500,193000,186000,193000,350725
20150123,196000,199500,193000,195000,452331
20150126,194500,194500,186500,187000,429528
20150127,188500,199000,185500,199000,522631
20150128,199500,202000,196500,199000,290261
20150129,195500,201000,192000,199000,318412
20150130,202000,202000,198000,198500,252912
20150202,202500,208500,201500,205500,336294
20150203,209000,211000,206000,208000,305131
20150204,214500,217000,209500,213500,512438
20150205,211000,211000,202000,202000,296204
20150206,206500,209500,204000,209500,243525
20150209,213000,216500,211000,215500,311884
20150210,213000,223000,213000,217000,367022
20150211,217000,220000,212000,214500,258649
20150212,213500,214500,208500,211000,207556
20150213,216000,220000,215000,219500,277709
20150216,222000,226000,215500,216000,269835
20150217,218500,219500,213000,218500,151867
20150223,221500,224000,221000,221500,236889
20150224,221500,222000,217500,222000,144149
20150225,223500,231500,222000,230500,289979
20150226,233000,233500,228000,232000,270781
20150227,228500,231000,225500,230000,257110
20150302,233000,236500,229500,234000,282395
20150303,233000,235500,230500,234500,168525
20150304,232000,235000,229000,229500,226515
20150305,230000,232000,229500,230000,162358
20150306,226000,235000,226000,233000,175241
20150309,230500,237500,230500,235500,190784
20150310,239000,242500,236500,237000,228478
20150311,233500,235500,231000,234000,222199
20150312,233500,240500,232000,235000,359315
20150313,237000,237000,233000,233500,162685
20150316,231000,231000,219500,220500,402430
20150317,221500,228000,221000,228000,217773
20150318,228000,228500,223000,227000,185876
20150319,231000,236500,230000,234000,209546
20150320,231000,234500,229000,234500,169460
20150323,236000,236500,232500,233500,119147
20150324,232500,233000,227000,231500,144947
20150325,231500,232000,225000,226000,253918
20150326,225000,229000,223500,226000,272721
20150327,226000,228500,224500,226500,163861
20150330,225500,226000,222000,225000,179490
20150331,228000,228500,226000,226000,131695
20150401,228000,228000,222000,225000,113762
20150402,228500,232500,228000,229000,166357
20150403,229000,229500,225500,227500,155013
20150406,226000,230000,224500,228500,120523
20150407,232500,235000,229000,229000,136854
20150408,229500,242000,229000,241500,351434
20150409,242500,258000,241500,254000,511538
20150410,253500,257000,251000,256000,208427
20150413,256000,272000,256000,271500,477231
20150414,270000,276000,266000,275000,307661
20150415,274000,281000,272000,276500,221583
20150416,277000,280500,262000,264000,463714
20150417,265000,267500,256500,261500,364276
20150420,266000,287500,265000,283500,535775
20150421,284500,285500,277000,277000,216226
20150421,284500,285500,277000,277000,216226
20150422,282500,290000,282000,284000,464904
20150423,284000,289500,281000,284000,208870
20150424,288000,288500,275000,279000,241895
20150427,279500,281500,268500,270000,297655
20150428,270500,278500,270500,274500,176947
20150429,275000,280000,269500,276000,190047
20150430,280500,282000,272000,273000,237552
20150504,277500,279500,273500,278500,110318
20150506,279500,282000,275500,280000,187826
20150507,280500,286000,270500,275000,292838
20150508,276000,278000,267000,268000,215091
20150511,271500,278000,270000,272000,201185
20150512,271500,279500,271500,276000,175592
20150513,277500,280000,275000,277500,101067
20150514,275000,276000,267000,269000,237561
20150515,271500,272000,262500,265000,180310
20150518,266500,270500,266000,267500,128506
20150519,269500,269500,260500,267000,152667
20150520,269000,269000,259000,260000,185245
20150521,258000,262000,256000,259500,125345
20150522,262000,271000,261500,269000,208560
20150526,269500,272000,264000,269500,152494
20150527,265500,266000,258500,258500,229250
20150528,260000,261500,254000,255000,161640
20150529,253500,255000,249500,249500,241310
20150601,253000,254000,248500,250500,142698
20150602,250000,255500,249500,254000,162311
20150603,258500,267000,258000,263000,299272
20150604,263000,266500,255500,264000,200759
20150605,260500,265000,258000,260000,123427
20150608,260000,268000,258000,264500,165813
20150609,265000,273000,265000,267500,201991
20150610,271500,273000,265500,267500,171887
20150611,272000,272500,266000,269000,188506
20150612,267000,268500,259000,262000,168224
20150615,257000,264500,253000,261500,78232
20150616,261500,265000,255500,259500,170390
20150617,261500,277000,260500,275000,401303
20150618,275000,286500,275000,283500,352335
20150619,287000,288500,283500,283500,204149
20150622,285500,288000,274000,276500,151796
20150623,281500,283000,275500,276500,124290
20150624,279000,280000,272000,275000,126804
20150625,274000,281000,271000,277500,184148
20150626,277000,284500,276500,276500,143431
20150629,271500,275000,268000,271500,115466
20150630,269500,280000,269000,278500,163525
20150701,280000,283000,277000,281000,125288
20150702,281000,282000,274000,281000,165932
20150703,282500,284500,278000,280500,85311
20150706,278000,279000,270500,272000,154194
20150707,272000,272000,256000,259000,312870
20150708,259500,260000,235500,236500,549009
20150709,233500,245500,228500,245500,400085
20150710,254000,260000,250000,259000,317583
20150713,261500,261500,246500,253000,231534
20150714,254500,256500,247000,250000,164076
20150715,255000,262000,252500,261000,182662
20150716,262000,264000,258000,260500,109240
20150717,264000,265500,259000,260000,103535
20150720,269500,270000,258000,259500,209108
20150721,272000,282500,268500,280000,541532
20150722,276000,280000,272500,274500,167995
20150723,273500,277000,266000,271000,230340
20150724,267500,269000,259000,260500,151336
20150727,255500,261000,251500,254000,184569
20150728,249000,254500,241000,247000,256193
20150729,249500,252500,245500,245500,155157
20150730,250000,257500,249500,251000,169584
20150731,254500,259000,244000,250000,235124
20150803,245000,246000,234000,237000,259301
20150804,234000,241000,233500,239000,222990
20150805,240000,247000,237500,246500,165754
20150806,247500,248000,240500,243500,137246
20150807,242000,242500,237000,238000,128658
20150810,236000,236500,218500,222500,397436
20150811,228500,230000,222500,222500,274325
20150812,217000,219000,206500,213000,445564
20150813,213500,227500,213500,225500,335314
20150817,235000,238000,230000,237500,338388
20150818,234500,235000,229500,232000,174599
20150819,230000,233500,219500,224500,195767
20150820,219000,226500,219000,221000,145649
20150821,220000,225500,216500,220500,261379
20150824,219500,225000,208000,216500,368453
20150825,219000,228000,212000,219000,202144
20150826,219500,229000,214000,226000,282032
20150827,230000,230500,222500,226500,257133
20150828,241000,246000,238000,240500,387353
20150831,241000,241500,233000,234000,220700
20150901,240000,242500,230000,230500,232544
20150902,223000,230000,222000,228500,272695
20150903,232000,233000,225000,227000,184978
20150904,226500,229500,220000,221500,191696
20150907,219500,223000,216500,219500,164343
20150908,219500,221000,215000,217000,147319
20150909,221500,232500,220000,231500,275402
20150910,226500,236000,225500,236000,179861
20150911,233500,237000,230500,230500,155880
20150914,232500,235500,229000,234500,161653
20150915,233500,236000,230500,233500,93496
20150916,236000,254000,235500,251000,444532
20150917,254000,266500,252000,257000,398046
20150918,258000,268000,253000,264000,281776
20150921,257500,261500,254500,256000,204512
20150922,261000,263500,256000,258000,185351
20150923,254000,271000,253500,266000,535466
20150924,267000,273000,264000,268000,237070
20150925,270000,271000,264000,267000,192856
20150930,264500,285500,264500,285500,547594
20151001,282500,288500,278000,288000,390644
20151002,282500,285000,276500,276500,285419
20151005,278000,292000,278000,288000,389828
20151006,292000,297500,285000,285500,219350
20151007,288000,293000,284500,287000,152608
20151008,289500,290000,284000,289000,180161
20151012,287000,294000,285500,287000,223050
20151013,287000,287000,280000,284000,191854
20151014,280000,282000,270000,271000,309186
20151015,273000,289000,272000,287500,347515
20151016,287000,291500,282500,289000,194238
20151019,297500,298000,287000,290500,392479
20151020,289500,294000,288000,290500,194476
20151021,290500,297000,290000,294000,219305
20151022,292500,294500,286000,290500,153558
20151023,296000,299000,293000,297000,173499
20151026,300000,300000,295000,297000,130804
20151027,295500,300000,290500,300000,159406
20151028,306000,322000,306000,315000,671657
20151029,315000,318500,311500,315000,290250
20151030,314500,315000,303500,304500,312826
20151102,303500,315000,303500,314500,232306
20151103,317500,321000,314500,319000,203944
20151104,321000,321500,314000,315500,152967
20151105,312000,313500,303000,304000,270565
20151106,301500,306500,300500,304000,168141
20151109,300000,303000,289000,296500,290803
20151110,292000,301000,292000,296500,180697
20151111,295500,299000,286500,296500,203856
20151112,298000,301500,294500,298000,140900
20151113,295000,305000,294000,299500,228823
20151116,294000,298000,293000,294000,140792
20151117,301000,316500,298500,313500,336995
20151118,313500,319000,310000,313000,174571
20151119,317500,327500,317000,326000,319695
20151120,327500,332500,321500,322500,246226
20151123,323000,324000,318000,322000,227567
20151124,322500,335000,320000,334000,295793
20151125,332000,333000,321500,322000,248609
20151126,322000,331500,321500,324000,161002
20151127,324000,325500,318000,321000,135494
20151130,317500,323000,313000,318000,365371
20151201,318000,324500,318000,322000,159183
20151202,322500,323500,315500,315500,140717
20151203,315000,319000,311500,315500,129685
20151204,310000,314000,309000,309000,179325
20151207,313500,314000,306000,306500,151914
20151208,305000,311500,304500,307000,135616
20151209,308500,318000,308000,315000,200597
20151210,315000,317500,305000,314000,243025
20151211,317000,327500,316000,326500,289629
20151214,323500,329000,319000,323000,218398
20151215,327000,327000,311000,313000,276667
20151216,320000,324000,318000,320500,332261
20151217,327000,333500,321500,333500,374642
20151218,329500,335000,328000,332000,193236
20151221,331000,337000,329000,332000,146084
20151222,332000,333500,328000,333000,106523
20151223,333500,343500,333500,339500,255014
20151224,343000,343500,337500,338000,158117
20151228,335500,337500,330500,333500,146737
20151229,331000,332500,327500,332000,145462
20151230,333500,333500,326500,328500,170894
20160104,332500,344500,329000,341500,316361
20160105,337500,341500,337000,339500,235142
20160106,340000,342000,336500,338000,203327
20160107,337000,341000,323000,323000,341202
20160108,315000,331500,315000,330000,272946
20160111,330000,330500,322500,322500,172504
20160112,325500,327500,318000,322500,232715
20160113,327500,334000,325000,331500,131219
20160114,325000,329500,321500,322000,188304
20160115,325500,328000,311500,312000,291967
20160118,304500,310000,303000,304500,336776
20160119,306000,308000,301000,307000,180390
20160120,305000,307500,292500,295000,256561
20160121,294500,307500,294000,305500,249775
20160122,310500,313000,296000,303500,320297
20160125,307500,316000,301000,302000,323409
20160126,291500,294000,273000,278500,1139086
20160127,285500,294500,283500,293000,667777
20160128,294500,298000,287500,296000,337794
20160129,292000,296500,290500,295500,270782
20160201,290000,292500,286000,289000,352393
20160202,286500,294000,284500,286000,195433
20160203,283000,289000,282000,289000,151007
20160204,292000,303000,290500,302000,363336
20160205,304000,306500,298000,301000,229611
20160211,290000,295000,286000,286000,212021
20160212,283500,287500,274000,283000,259768
20160215,287500,291000,280000,281000,207001
20160216,280500,294000,279000,293500,276592
20160217,291000,293500,285000,285000,250841
20160218,292500,297500,290500,295000,217481
20160219,293000,303500,291000,303500,195785
20160222,303000,307000,300000,303500,130584
20160223,310000,310000,299500,299500,156369
20160224,299500,307500,295000,295500,190266
20160225,301000,301500,296000,297000,136060
20160226,300000,301000,292000,293500,172110
20160229,294000,301000,292500,300000,211647
20160302,305000,315000,304000,312000,431708
20160303,313500,317500,305000,308000,232125
20160304,306500,307500,297000,298000,294991
20160307,300500,301500,298000,299500,174584
20160308,297000,302000,297000,298000,139563
20160309,295500,300500,292000,296000,180728
20160310,296500,298000,294500,295000,260931
20160311,294000,299000,293500,296500,178612
20160314,300000,303500,297000,303500,196344
20160315,302000,307000,301500,302000,168253
20160316,302000,307000,302000,307000,172377
20160317,310000,316500,310000,314000,271115
20160318,315000,317500,308500,314000,210607
20160321,318500,322000,311500,313500,244343
20160322,314000,316500,311000,313500,120158
20160323,314000,314500,308500,310000,130971
20160324,311000,319500,310000,318500,212304
20160325,318500,325000,316500,323000,170806
20160328,323500,324000,317500,319500,110018
20160329,321500,323500,318500,323500,127014
20160330,325000,333000,324000,331000,306348
20160331,333500,335500,325500,327500,235289
20160401,325500,326000,315000,317500,266621
20160404,319000,328500,318000,326500,169983
20160405,323500,326000,314500,316000,229102
20160406,315000,321500,312000,319500,163771
20160407,322000,327000,320500,321000,146547
20160408,316500,322000,315500,319500,126900
20160411,321500,325500,319500,320000,100121
20160412,320500,327000,319000,326500,133390
20160414,337500,338500,331000,338500,332481
20160415,338000,339500,332500,335000,166290
20160418,332500,337000,329000,337000,154786
20160419,339500,341000,324500,326500,277154
20160420,328500,330000,321000,322000,189831
20160421,325500,326500,310000,316000,578514
20160422,313500,317500,307500,308000,490750
20160425,311000,311000,308000,310000,234676
20160426,310500,312500,302000,304500,256191
20160427,305500,310000,305500,307000,133822
20160428,310000,310000,301500,303000,207219
20160429,303000,303500,295500,297000,234333
20160502,295000,299000,294000,296000,109497
20160503,298500,299000,292000,292000,169863
20160504,290000,292500,286000,288500,271472
20160509,286000,287500,277500,278000,381972
20160510,276000,284000,276000,282000,247991
20160511,285000,289000,283000,288000,207556
20160512,285500,289000,283000,288000,121884
20160513,290000,290000,280500,281500,161954
20160516,280000,286000,278000,283500,124005
20160517,286500,287000,282000,285500,97724
20160518,281000,282500,269000,270500,593107
20160519,270500,273500,270000,271000,183792
20160520,272000,275000,270500,274500,170722
20160523,276000,277000,273000,274000,117317
20160524,274000,276500,270000,270000,134599
20160525,274000,275000,271500,274000,142606
20160526,275000,276000,272000,272500,165260
20160527,272000,277500,272000,275000,265168
20160530,276000,276000,268000,273000,237756
20160531,272500,273000,269500,271000,265130
20160601,270000,272500,269000,269500,220614
20160602,271500,272000,268500,269000,200647
20160603,270500,271500,262000,262500,350595
20160607,265500,267000,264000,265500,282837
20160608,266000,274500,266000,272000,259639
20160609,274500,276500,271000,271000,297430
20160610,270000,274000,269500,272500,124118
20160613,270000,271500,267500,269000,130612
20160614,270000,272500,263000,264000,197945
20160615,263500,266000,262000,262000,148681
20160616,261500,266500,257500,260000,202304
20160617,262500,265000,258000,259000,180871
20160620,263000,271000,262000,267000,230356
20160621,255500,258500,252000,257500,470967
20160622,258000,258500,253500,255500,313149
20160623,257000,259000,252000,253000,250258
20160624,256500,257000,238500,240000,602804
20160627,231000,240500,230000,238500,418524
20160628,235500,239500,234500,238500,368958
20160629,245500,258000,245500,257000,488673
20160630,263500,263500,255500,260000,432127
20160701,259000,259500,256000,258000,152999
20160704,258000,263500,256500,262500,172075
20160705,262500,265000,261000,261500,158091
20160706,259500,259500,247500,248500,429129
20160707,250000,252500,248000,249500,253246
20160708,250000,252000,245500,247500,147738
20160711,245000,257000,245000,255000,289664
20160712,253000,255000,248500,252000,164395
20160713,256000,257000,251500,253500,157337
20160714,252500,256000,251000,256000,164915
20160715,259000,260000,255500,258000,205077
20160718,260500,262500,256500,257500,144360
20160719,260500,262000,257500,259000,144119
20160720,259500,260500,255000,256000,130951
20160721,256500,259000,248000,249000,330939
20160722,250500,250500,238500,240500,657471
20160725,241000,243500,240000,243000,224512
20160726,242500,247000,242000,246500,210022
20160727,248000,248500,245000,246500,148775
20160728,246500,247500,241500,242500,172604
20160729,242500,249500,242500,243500,248177
20160801,244000,257000,244000,257000,362747
20160802,255500,258500,250500,251000,221254
20160803,249000,250500,246000,249500,128706
20160804,252500,253500,249500,251000,163442
20160805,252000,253000,246500,246500,178401
20160808,247500,249000,246000,248000,150119
20160809,248000,258000,246000,257500,287596
20160810,260000,268500,259500,265500,542350
20160811,266000,267000,260000,261500,194226
20160812,265000,269000,264500,265000,220552
20160816,265000,265500,260500,261500,199852
20160817,262000,263500,258500,262500,120690
20160818,263500,264500,258000,259000,152561
20160819,260000,263000,258000,262000,199995
20160822,269000,276000,267500,268500,449990
20160823,270500,271500,263000,269000,268098
20160824,269500,273000,267000,267000,190556
20160825,265000,269500,261000,268000,165231
20160826,268000,270500,267000,268500,122172
20160829,265000,266000,262000,263500,206256
20160830,265000,266500,263500,264000,102645
20160831,264500,271000,263500,270500,247093
20160901,271500,271500,267000,270000,149894
20160902,267500,268500,262500,263000,241400
20160905,265500,268000,265000,267000,131630
20160906,261000,264500,250500,251500,773416
20160907,252500,256000,249500,249500,505160
20160908,252000,252500,247500,248000,266658
20160909,248000,250000,247000,248500,159837
20160912,245000,252500,244000,245500,244829
20160913,248500,249500,237000,237500,589842
20160919,234000,235000,227500,233000,696631
20160920,233000,235000,230000,232500,408531
20160921,233500,241000,232500,241000,376149
20160922,244500,245000,238500,238500,272299
20160923,240000,242000,238000,239000,238213
20160926,242000,244000,241500,242500,227794
20160927,242500,245000,242000,244000,238189
20160928,246000,246000,242000,242000,185517
20160929,245000,247500,243500,244000,253285
20160930,242000,243000,239000,241500,242273
20161004,243000,243000,237000,237500,252151
20161005,237500,240000,237000,240000,172292
20161006,238500,239500,233000,234000,430401
20161007,235000,235500,232000,233500,262507
20161010,234000,237000,231500,232500,257172
20161011,235000,238000,232500,235000,302622
20161012,233500,238500,233000,237000,248384
20161013,236500,237000,230500,230500,299144
20161014,231000,235500,230000,232500,256461
20161017,234000,240000,232500,240000,283643
20161018,240500,245500,240000,245000,419090
20161019,242500,249500,242000,244500,415140
20161020,248500,253000,248000,251000,403226
20161021,252000,252500,249500,250500,203091
20161024,252000,254500,250500,251000,211346
20161025,252500,253000,246000,248500,297371
20161026,246000,246500,239500,242000,291821
20161027,242500,247000,242500,245500,166754
20161028,243000,245000,240000,241500,195127
20161031,240500,246500,240500,246500,188980
20161101,245500,246000,240500,244500,149572
20161102,243500,244500,241000,243000,133183
20161103,243500,245500,242000,245000,170120
20161104,243500,245000,242500,244500,104504
20161107,245500,250000,245000,250000,228503
20161108,253500,254500,250000,252500,185393
20161109,254000,255000,237500,242000,472018
20161110,247000,247500,240000,241000,404141
20161111,240000,243000,235500,236500,297575
20161114,236500,237000,233000,235500,240941
20161115,234500,241500,233000,240500,233269
20161116,243000,243000,238000,238000,152133
20161117,238000,240000,236000,239500,95003
20161118,239000,239500,233500,233500,181603
20161121,232000,234500,230500,230500,186522
20161122,232500,234000,230500,232500,180910
20161123,232500,236500,232000,234500,172925
20161124,231000,232000,218000,219500,808712
20161125,218500,223000,215500,222500,249375
20161128,223000,226500,222000,224500,280516
20161129,224500,226500,224500,226000,148283
20161130,227000,229500,224500,226500,209854
20161201,230000,231000,227000,229500,182583
20161202,230500,233500,229500,231500,184880
20161205,231500,234500,228500,233000,146501
20161206,235000,243000,233000,242000,356666
20161207,242500,245000,242000,244000,217310
20161208,246000,252000,245500,252000,454072
20161209,250500,253500,248500,251500,212022
20161212,255500,256500,247500,249500,225358
20161213,250500,254500,249000,254500,184556
20161214,253000,255000,247000,247000,198067
20161215,246000,255000,246000,253000,254924
20161216,253000,256500,251000,251000,163019
20161219,252000,260000,252000,259500,352588
20161220,261500,263000,258000,258500,207602
20161221,260500,264000,259000,263500,217128
20161222,265000,265000,262000,264000,171290
20161223,266500,266500,263500,266500,216506
20161226,266500,267000,261000,263000,145603
20161227,264500,266500,261500,266500,299387
20161228,263000,265000,260000,261000,166227
20161229,263000,263000,255500,261000,165816
20170102,250000,255000,247500,253000,294947
20170103,255000,264000,254000,262000,253540
20170104,263000,269000,262000,268500,255597
20170105,267000,268500,265000,267500,148537
20170106,268000,268500,265000,266000,84524
20170109,264500,267000,261500,264500,124839
20170110,266500,270500,266000,267500,192011
20170111,269000,281000,268000,280000,559100
20170112,281000,287000,278500,285000,321519
20170113,283000,287500,281000,283000,283435
20170116,282000,283500,278000,278500,198568
20170117,278000,284000,276000,278500,218884
20170118,278000,278500,270000,271500,305022
20170119,272000,274000,265500,270500,283405
20170120,266000,267000,259000,261000,424426
20170123,262000,265500,261000,265500,201425
20170124,264000,264500,260500,263000,167168
20170125,265000,266000,262000,263500,129004
20170126,264500,274500,262500,270000,325835
20170131,268500,270000,262000,262000,324050
20170201,265000,273000,265000,272500,249084
20170202,272500,279500,272500,274500,313439
20170203,276000,277000,271500,275500,192256
20170206,280000,282000,277000,277500,202277
20170207,278500,278500,271500,273000,165682
20170208,273000,274000,268000,270500,162108
20170209,273000,275000,270500,272000,165764
20170210,275000,281500,274000,281000,371551
20170213,282000,282500,279000,279500,190988
20170214,281500,282000,274500,277000,242951
20170215,278500,283000,278000,282000,229913
20170216,283500,283500,274500,275000,322009
20170217,273000,278000,273000,277000,162813
20170220,274000,278500,272000,278500,198672
20170221,279000,280500,276500,278000,186061
20170222,281000,283000,279000,279500,254219
20170223,281500,284000,279000,284000,309140
20170224,285000,285000,279500,281000,276766
20170227,282000,283000,277000,282500,201230
20170228,281500,284500,279500,283000,212901
20170302,286000,288000,282000,287500,411436
20170303,287500,287500,278000,282000,381929
20170306,279000,280500,272000,275500,415679
20170307,275500,279500,275000,277000,153695
20170308,273500,277000,271000,273000,296457
20170309,274000,274500,269000,269500,274928
20170310,268500,269500,264000,266500,369397
20170313,267000,270500,266500,269000,169880
20170314,273000,277500,272000,274000,269479
20170315,274000,276500,273000,276000,178579
20170316,279000,282000,277500,278500,222324
20170317,279500,279500,274500,279500,207185
20170320,279500,283500,278500,283000,188329
20170321,285000,296500,285000,295000,526655
20170322,293000,295500,288000,290500,295302
20170323,295000,299000,287000,287000,355854
20170324,290000,290500,285500,286500,232272
20170327,286000,289000,281000,282500,270917
20170328,285000,294000,284500,292500,264727
20170329,296000,300000,294000,299500,370123
20170330,298500,300000,293500,297000,162306
20170331,298000,300000,294000,294000,250456
20170403,296000,297000,290500,293000,206581
20170404,290500,292000,283000,283000,364169
20170405,285000,287500,279000,284500,286902
20170406,283000,288000,280500,284000,186872
20170407,285500,287000,281500,284500,144246
20170410,284000,284500,279500,281000,123570
20170411,280500,284500,277000,280500,163171
20170412,283000,283500,280000,282000,122532
20170413,282500,282500,274000,274000,295018
20170414,273000,276000,272500,274500,109972
20170417,274500,282500,274500,278500,133099
20170418,278500,280000,275000,276000,100626
20170419,277000,278500,270500,270500,254640
20170420,276000,280000,275500,279000,346429
20170421,279000,281500,278500,280000,161029
20170424,284000,286000,281000,281500,174272
20170425,283500,283500,276500,279500,176156
20170426,282500,284500,279500,279500,258794
20170426,282500,284500,279500,279500,258794
20170427,281000,283500,277500,281000,171628
20170428,276500,279000,273500,274000,211136
20170502,273500,278500,273500,275000,237946
20170504,275000,279500,275000,276000,160423
20170508,276000,280000,275000,280000,314036
20170510,283500,285000,277500,278000,352589
20170511,281000,286000,279000,285500,318325
20170512,287000,289500,285000,287500,201706
20170515,289500,289500,284500,285000,145932
20170516,286500,289000,285000,285500,172833
20170517,285500,287500,282500,284000,152412
20170518,280500,282500,276000,280500,201563
20170519,280000,284500,280000,282000,152117
20170522,281500,288500,281000,287000,305798
20170523,286500,292000,286000,289500,240357
20170524,292000,292000,288000,290000,113315
20170525,292000,296500,291000,296000,298294
20170526,300000,306000,298000,304500,538283
20170529,306500,311000,306000,309500,400894
20170530,309500,309500,304000,306500,260369
20170531,306000,308000,300500,302000,263470
20170601,301000,305500,301000,303000,196318
20170602,303500,304000,294000,294000,424935
20170605,292000,294000,289000,291500,292409
20170607,294000,294500,289000,290500,291299
20170608,290000,292500,286000,289500,390922
20170609,291000,297000,290000,292500,371924
20170612,293500,296500,288500,289500,191591
20170613,293500,297000,291000,292500,269402
20170614,289500,290000,280000,281000,669742
20170615,280000,280000,274500,276500,361523
20170616,276500,283000,276500,278000,289532
20170619,277500,279500,275500,279000,157850
20170620,279500,280000,275000,275500,165525
20170621,273500,281500,270000,280000,281125
20170622,280500,287000,278500,287000,331461
20170623,287500,288000,281500,283500,222360
20170626,284000,285000,282500,282500,135404
20170627,284000,287000,282500,283000,225758
20170628,284000,285000,279500,280500,148004
20170629,282500,283500,280000,282000,219741
20170630,281000,291500,280500,291000,330131
20170703,294000,297500,293000,296500,356166
20170704,297500,298000,288500,290000,195257
20170705,290000,293000,286000,291000,176809
20170706,292000,293500,288500,290000,113140
20170707,288500,293000,287000,289000,151570
20170710,288500,292000,285500,291500,146503
20170711,291000,299000,291000,299000,304052
20170712,298000,300000,295000,299500,250718
20170713,304000,315000,304000,314000,896560
20170714,316500,321000,316000,318500,399294
20170717,322000,322500,317500,319500,282589
20170718,319500,327000,316000,326500,313590
20170719,326500,326500,317000,318500,300700
20170720,330000,330500,322000,326000,420954
20170721,330000,338000,326500,329000,396713
20170724,332500,336500,330500,335000,345871
20170725,333000,334000,328000,329000,264797
20170726,333500,334000,322500,326500,246771
20170727,328500,331000,324500,331000,149286
20170728,332000,333000,320000,323000,224660
20170731,320000,329500,319500,328000,212502
20170801,328500,335000,328000,333000,228563
20170802,333500,334000,327000,333500,245624
20170803,333500,333500,325000,329000,223188
20170804,329000,343000,329000,342500,509506
20170807,344500,349500,342500,344000,241835
20170808,345500,345500,335500,340000,251640
20170809,335000,338000,331500,332500,272997
20170810,332000,338500,331000,337500,261606
20170811,330000,341500,329500,339500,319347
20170814,343000,345000,339500,343500,148005
20170816,348000,352000,343000,345500,258739
20170817,345000,347500,342000,343500,181488
20170818,339500,349500,339500,349000,163964
20170821,352000,352000,347500,349000,181004
20170822,350000,364000,350000,363000,317416
20170823,365000,366500,362000,366000,256240
20170824,366000,378000,365500,375000,343287
20170825,375000,375000,367000,368500,240518
20170828,368000,372000,365500,369500,144557
20170829,367000,368500,362500,368500,191646
20170830,371500,383000,371000,380000,342483
20170831,382500,383000,372000,379000,228146
20170901,378000,379000,372000,373000,183132
20170904,365000,374500,364500,370000,232497
20170905,372000,373000,363500,366000,237215
20170906,365000,372000,364500,372000,179775
20170907,373000,375000,369500,370000,129141
20170908,370500,372500,366500,372500,116853
20170911,375500,392000,374500,392000,337307
20170912,394500,397000,388500,390000,281130
20170913,392000,411000,390500,407500,448119
20170914,406500,408500,399500,407000,429395
20170915,404000,405000,398000,401000,304611
20170918,403000,404500,393000,395000,368552
20170919,397500,400000,393500,397000,201017
20170920,397500,398500,387000,388500,323891
20170921,390000,394000,385500,389000,250454
20170922,388000,388500,365500,369000,568634
20170925,366000,380000,362500,379500,274941
20170926,379500,382000,372500,375500,211177
20170927,373500,381000,372500,378000,162016
20170928,375000,387000,369500,386000,258624
20170929,384500,396000,383500,392000,278506
20171010,396500,398500,387000,393000,406615
20171011,397000,401000,380500,385000,432585
20171012,382500,387000,376500,379000,381170
20171013,376000,381000,372500,375000,326570
20171016,377000,381000,368000,370000,341678
20171017,373000,374000,367500,373000,266741
20171018,376500,385000,376000,384000,357530
20171019,387500,391000,384000,385000,306726
20171020,388500,390000,381000,384000,206656
20171023,385500,397000,385000,395500,293065
20171024,395000,395500,387500,388500,212289
20171025,390500,392000,385000,386500,129780
20171026,388500,397000,386500,394500,327261
20171027,400000,407000,398000,405500,536199
20171030,406000,409000,399500,405500,386527
20171031,405000,408000,399500,403500,279672
20171101,407000,419000,405500,414500,336389
20171102,417500,425000,412500,420000,329073
20171103,419500,419500,405000,414000,387441
20171106,410000,416000,407000,409000,270093
20171107,408500,413500,403500,409000,245940
20171108,406000,412000,403500,409000,206990
20171109,415000,415000,410000,414000,194087
20171110,411500,412000,405000,406500,167505
20171113,403500,406500,390000,394500,494297
20171114,394500,396000,388500,392500,365212
20171115,391000,397000,388500,397000,292227
20171116,397000,406000,392500,405500,248330
20171117,408000,414500,405500,408500,285105
20171120,409000,412500,408000,409500,231641
20171121,409500,413000,408000,413000,205930
20171122,411000,417000,407500,417000,254436
20171123,418000,424000,418000,421500,195782
20171124,424500,426000,421000,423500,154584
20171127,422500,426000,416000,419500,235268
20171128,420000,424500,418000,420500,152850
20171129,419500,425000,419500,422500,149735
20171130,424500,426000,416000,417500,339763
20171201,412000,416000,407000,412000,547839
20171204,414500,422500,413500,420000,180998
20171205,416500,419500,410000,414000,160533
20171206,414000,416000,408500,408500,140456
20171207,405500,407000,395000,397000,257473
20171208,393500,400000,393500,398500,161340
20171211,398500,403500,397500,400000,143139
20171212,399000,400000,388000,390000,270505
20171213,388500,398500,388500,393000,298912
20171214,394000,397000,388000,390000,379926
20171215,395000,397000,393000,394000,197159
20171218,396000,398000,393000,397500,158523
20171219,399500,399500,395500,398500,135439
20171220,396500,398500,395000,398000,142948
20171221,398500,398500,391000,391000,123480
20171222,391500,395000,389500,393500,134256
20171226,393500,395000,392000,392000,267020
20171227,394000,395000,391000,394500,138310
20171228,396500,407000,395000,405000,169517
20180102,407000,415000,406500,411000,153739
20180103,404000,413000,404000,409500,103370
20180104,410000,412000,395000,395500,215698
20180105,396500,405500,395000,405000,154954
20180108,409000,425000,407000,424500,321484
20180109,427500,436500,424000,425500,235552
20180110,427500,428500,416500,416500,126227
20180111,421500,426000,415500,421500,131522
20180112,418500,429000,418500,426000,150523
20180115,426000,441500,425500,437000,212044
20180116,438000,440500,429000,431500,144682
20180117,430500,435000,420500,420500,178216
20180118,420500,423500,415500,417000,161817
20180119,417000,424500,417000,423500,147058
20180122,425500,426000,412000,418000,203541
20180123,420000,423000,417000,423000,132280
20180124,424500,438000,424500,438000,309355
20180125,436000,440500,435000,436500,177052
20180126,436000,443500,430500,435500,134906
20180129,436000,442000,434000,441500,202072
20180130,441500,447500,436000,436000,220050
20180131,432500,435000,421000,432000,212494
20180201,434500,440000,418500,418500,392278
20180202,415000,416000,400000,400500,468545
20180205,392500,393000,388000,390000,395055
20180206,375500,390000,373000,388500,431592
20180207,393000,395000,375000,375000,366880
20180208,375000,381500,369000,374000,335211
20180209,363500,369000,361500,366000,238835
20180212,369500,376500,366500,372000,216955
20180213,375000,376000,361500,364500,249981
20180214,362500,374000,362500,372500,141209
20180219,378000,383500,376500,383500,211347
20180220,384000,384000,375000,376500,117191
20180221,375500,376500,371000,374500,128261
20180222,372500,378500,371500,376500,120813
20180223,380500,389500,378000,389000,242090
20180226,393500,397500,390000,394000,206748
20180227,400000,400500,396000,398000,205730
20180228,394500,397000,383000,383000,184706
20180302,385000,385500,379000,383500,184855
20180305,383500,383500,372500,375000,144653
20180306,379500,387500,377000,387500,159217
20180307,384500,390500,382500,385000,150030
20180308,386000,387000,378000,387000,208588
20180309,387000,408000,383500,406500,364917
20180312,410500,413500,407500,410500,216317
20180313,404500,411500,400500,409500,148046
20180314,415000,419000,410000,411500,199225
20180315,414000,420000,411500,419000,241683
20180316,419000,419000,408500,413500,205744
20180319,419000,419500,404000,405000,140007
20180320,402000,407000,399500,406500,144071
20180321,417000,417500,408000,410000,169621
20180322,413500,416500,407500,409000,131002
20180323,399500,403500,392000,393500,208234
20180326,390500,402000,390500,400000,155289
20180327,404000,408500,402500,403000,127168
20180328,396500,401500,384500,386000,292609
20180329,386500,391000,381500,386000,199377
20180330,390000,391000,385500,385500,103447
20180402,394000,398500,387000,387500,161454
20180403,381500,382000,375500,378500,238504
20180404,381500,384500,373500,376000,180548
20180405,377000,389000,377000,383500,158893
20180406,382500,382500,375500,379000,131831
20180409,375500,378000,373500,376000,142530
20180410,374000,374000,364500,368000,298550
20180411,370000,374000,366500,367000,261589
20180412,373000,379000,369500,378000,262006
20180413,376500,377000,370500,373000,146231
20180416,374000,375000,364000,365000,216512
20180417,367000,369500,366000,368500,117092
20180418,373500,378500,371500,376000,200737
20180419,377500,381000,373500,376000,170308
20180420,376500,378500,372000,372500,140993
20180423,374500,374500,369500,372500,126975
20180424,375000,376500,371500,374500,144778
20180425,370500,370500,350500,352500,496231
20180426,353500,356500,352500,353500,232263
20180427,354000,360000,354000,354500,156968
20180430,351500,361000,351500,360000,155327
20180502,356000,358500,338500,339000,523971
20180503,337000,344500,333500,343000,296458
20180504,340000,344000,340000,341000,194462
20180508,332000,336000,330500,330500,356424
20180509,328500,341500,326500,339500,242892
20180510,339500,344500,337500,340000,189496
20180511,343500,347500,341500,345000,214165
20180514,349000,357500,347000,354500,302609
20180515,350500,353500,346500,348500,185959
20180516,348000,348000,340000,342000,225069
20180517,345500,353500,345000,345500,212479
20180518,345000,350500,342500,344000,164369
20180521,344000,345000,335000,338500,195380
20180523,340000,352500,339500,343500,491113
20180524,345000,348500,339500,345000,244651
20180525,344500,356500,344000,352500,334692
20180528,353000,356500,349500,352000,133191
20180529,352000,352500,343500,343500,162022
20180530,340500,341000,328500,330500,372066
20180531,332500,341000,332500,338500,318155
20180601,338000,340000,332500,337000,109544
20180604,338500,364500,338500,363000,512468
20180605,364500,368000,358000,363500,306447
20180607,368000,377500,366000,368500,440365
20180608,370500,378000,367500,375500,368726
20180611,374000,378000,365000,377000,352196
20180612,380000,383500,377000,380500,283822
20180614,380500,381000,370000,370000,361070
20180615,377000,380000,372500,373500,271394
20180618,371500,375000,363500,366500,263538
20180619,363000,365000,348000,349500,295137
20180620,350000,356500,350000,353500,273786
20180621,349500,355500,347500,349500,245404
20180622,343000,346500,336000,343000,354003
20180625,347500,353000,338500,351000,229558
20180626,347000,353500,344000,348500,224402
20180627,345500,347500,335500,335500,423651
20180628,335000,338500,332000,334000,233374
20180629,334500,336500,323000,333500,358347
20180702,332500,335000,316000,317500,370321
20180703,320000,322500,312000,317500,309321
20180704,318500,324500,317000,317500,151246
20180705,315000,324000,315000,320500,184723
20180706,320000,325000,315000,322000,287560
20180709,321000,329500,315000,322500,308046
20180710,326000,332000,324500,325500,249661
20180711,322500,328000,320000,326000,177280
20180712,326000,329500,323500,323500,323171
20180713,328000,338500,327500,335000,321145
20180716,338000,340500,327500,328000,173396
20180717,328500,329000,317000,321500,271505
20180718,323000,333000,323000,331000,326510
20180719,335000,339000,332000,336000,311545
20180720,336000,337500,331000,332500,170407
20180723,336500,341000,331000,333000,208747
20180724,335000,338500,327500,330500,243972
20180725,346000,363500,344500,361500,1134542
20180726,364000,374000,362000,372500,456404
20180727,376000,379500,367000,374500,341202
20180730,375500,380500,370500,377000,247627
20180731,377500,378500,372500,375000,186065
20180801,376500,382500,368500,374500,274139
20180802,374500,378000,373000,375000,230794
20180803,375500,391000,373500,391000,424377
20180806,391000,393000,376500,381000,309612
20180807,378000,386000,375000,383000,288687
20180808,384000,387500,376000,376000,212497
20180809,375500,385000,371000,385000,261641
20180810,385000,386500,369000,375000,264018
20180813,374500,376500,366500,368000,216645
20180814,368500,374500,367500,373000,169637
20180816,364000,373500,361500,367500,267621
20180817,370000,371500,364000,365500,136918
20180820,369500,372500,364000,366000,150033
20180821,364000,366500,358500,364000,306601
20180822,366000,366500,351000,354500,351978
20180823,355500,358500,354000,356500,238476
20180824,355500,366500,352500,366000,288319
20180827,366000,374500,360500,372000,271726
20180828,372500,376500,365000,366000,243083
20180829,368500,375000,366500,374000,173330
20180830,370500,370500,363000,363500,229283
20180831,362000,366000,355500,366000,229780
20180903,365500,370500,360500,368000,201113
20180904,369500,371500,364000,367500,167988
20180905,367000,368000,356500,358000,251673
20180906,358000,360500,349000,351000,272191
20180907,351500,356000,344500,352000,194487
20180910,348500,356000,346000,347000,207667
20180911,347000,351000,338000,341000,296052
20180912,343000,348500,341500,343500,180103
20180913,347000,354000,346500,350000,331687
20180914,348500,356000,348500,352000,167126
20180917,359000,363500,353000,354000,237273
20180918,354500,367000,350500,367000,286490
20180919,371000,371000,359000,360000,230425
20180920,358500,364000,354000,361000,210992
20180921,364500,367500,360000,367000,197796
20180927,360000,372500,360000,370000,252375
20180928,370500,373000,365000,365500,188182
20181001,365500,372000,365500,368500,168059
20181002,370500,373000,351000,353000,271022
20181004,355000,355500,328500,329500,487014
20181005,331500,334500,319500,324000,365895
20181008,321000,327000,319000,321500,197409
20181010,323000,326500,316000,316000,260899
20181011,307000,311500,302000,307000,378913
20181012,307000,319000,305000,315500,256790
20181015,317000,329500,316000,324500,233988
20181016,329000,329000,318500,318500,145684
20181017,325000,329000,321500,325000,136572
20181018,326000,328500,316000,317000,135868
20181019,314000,333500,313500,330000,241703
20181022,328000,339000,323000,337500,197166
20181023,334500,337000,326000,329000,150924
20181024,334500,343000,328000,330500,280451
20181025,323500,339500,323000,339500,264688
20181026,344000,344500,317500,324000,320435
20181029,340000,348000,331500,335500,448795
20181030,335500,346000,329500,338500,276286
20181031,336000,348000,330000,347000,251134
20181101,350000,352500,338500,339000,209045
20181102,347000,359000,345000,358000,239187
20181105,356500,363500,348000,356000,177433
20181106,359500,359500,345500,350000,214150
20181107,348000,350000,338500,340000,361104
20181108,345000,347000,335000,335000,345238
20181109,335000,339000,326500,327500,347828
20181112,328500,335000,323500,333500,180275
20181113,328500,335500,321500,335500,208344
20181114,338000,343000,332000,340000,265603
20181115,337000,342500,335000,342000,150336
20181116,344500,347500,342000,344500,181324
20181119,342000,346000,341000,345500,117733
20181120,343500,344500,335000,339500,170177
20181121,335500,343500,334500,340500,153279
20181122,341000,341000,335000,338000,128580
20181123,338000,343000,327500,328500,147880
20181126,330500,338000,329000,335000,210200
20181127,337000,343000,330000,343000,198864
20181128,344000,347500,340500,347000,300120
20181129,351000,351500,345500,347500,232946
20181130,349500,351500,344000,345500,303151
20181203,351500,366000,351500,365000,327930
20181204,364000,364000,354500,358500,214522
20181205,350000,357500,348000,354500,143860
20181206,358000,363500,350000,353500,175833
20181207,355000,360000,351000,351500,131615
20181210,347500,351000,340500,345000,179911
20181211,343500,351500,343500,349500,170594
20181212,351500,353000,346000,350000,166963
20181213,352500,361000,350000,355000,281643
20181214,356500,361000,346000,351500,175154
20181217,352500,358000,351500,351500,133815
20181218,349000,349500,337500,340000,253947
20181219,342000,355000,342000,352500,276651
20181220,351500,351500,338000,344000,253607
20181221,344000,361500,341500,358500,397305
20181224,357000,362500,355000,357500,104960
20181226,350000,356500,347500,353000,191680
20181227,359000,359500,345500,347000,172656
20181228,349000,352500,345500,347000,107893
20190102,351000,353500,335500,337000,227694
20190103,337500,341000,327500,328000,232935
20190104,327500,331500,321500,330500,146988
20190107,340000,350000,337500,343000,322157
20190108,346500,351500,343000,349500,191633
20190109,349500,353000,346500,352000,189562
20190110,352000,354000,344500,347000,160808
20190111,347000,353000,344000,349000,133523
20190114,349000,354500,347000,350500,116345
20190115,350500,356000,348500,356000,162948
20190116,356000,367500,356000,366000,338647
20190117,366000,369500,359500,360000,195538
20190118,365500,371000,363000,368500,175106
20190121,370000,373000,366000,370000,185149
20190122,369500,371500,361500,366000,168874
20190123,365000,371000,361500,369000,135604
20190124,365000,372500,364000,367500,163790
20190125,364000,376000,363000,373500,179731
20190128,376500,380500,371000,374500,169205
20190129,374500,378000,373000,378000,129353
20190130,378500,382500,368500,379000,292815
20190131,384500,385000,367000,368000,366641
20190201,369500,373000,367000,368000,186088
20190207,368000,373000,368000,369500,203911
20190208,368000,375000,366000,370000,200400
20190211,374000,375500,369000,372000,222401
20190212,372000,372500,368500,371500,161623
20190213,372000,378500,371000,378000,238938
20190214,375500,380000,373000,380000,174263
20190215,380000,382000,377000,380000,176600
20190218,383000,395000,382000,391000,391159
20190219,390500,394500,387500,390000,167684
20190220,390000,395000,388500,394500,187571
20190221,391000,392500,386500,387500,196217
20190222,387000,388000,375500,383500,321536
20190225,386500,389000,381500,385500,184192
20190226,385500,388500,380500,386000,186216
20190227,388000,393000,386000,392000,203931
20190228,391000,393500,387000,390500,232429
20190304,395000,400000,385500,387000,272909
20190305,384500,385000,371500,373500,301137
20190306,373500,376500,370000,373000,185818
20190307,373500,375500,364500,366000,217748
20190308,369500,375000,363500,364500,241496
20190311,364500,365500,358000,361000,176310
20190312,364500,369500,362500,365500,134842
20190313,365000,365500,359500,363000,130719
20190314,368000,370000,364500,370000,218477
20190315,366000,374000,364500,370500,224707
20190318,375000,375000,364500,366000,143247
20190319,369000,370000,365500,369500,101797
20190320,371000,371000,358500,363000,197333
20190321,375500,382000,370000,382000,422078
20190322,380000,383500,376000,379500,168236
20190325,368000,371500,364000,367000,275020
20190326,367500,369000,364000,366500,126328
20190327,366000,367000,360500,362500,201938
20190328,361000,364500,359000,361000,154119
20190329,365000,366000,359000,366000,142056
20190401,367000,376000,366500,370500,170894
20190402,372500,375000,369500,372000,124592
20190403,366500,377000,365500,376500,182955
20190404,378000,380000,373500,376500,117507
20190405,377000,379000,374000,377500,111499
20190408,377000,387000,377000,383500,247069
20190409,387000,390000,380500,387000,159712
20190410,387000,389000,381500,389000,172063
20190411,389000,390000,385000,388500,206847
20190412,387000,387000,379500,380000,206511
20190415,379000,381500,373000,374000,219027
20190416,373500,377000,371000,373500,144284
20190417,374000,377000,370500,371000,155525
20190418,369500,373000,367000,369000,281963
20190419,370000,371000,366500,366500,110098
20190422,368500,374500,368000,370500,164492
20190423,369500,372500,366500,371000,151790
20190424,371500,371500,359500,361500,431261
20190425,357500,365500,356500,365000,281721
20190426,363000,364500,358500,358500,185237
20190429,357000,365000,354000,365000,208561
20190430,366000,368000,356500,361000,247798
20190502,357500,364000,357500,359000,260801
20190503,360500,366000,359000,364500,160521
20190507,358000,360000,355000,358000,190156
20190508,354000,360000,352500,356000,156763
20190509,355500,356500,343000,343000,358834
20190510,341000,349500,339000,344000,243229
20190513,340000,342000,332500,333000,229518
20190514,328500,335000,328000,331500,223147
20190515,332500,342500,330500,340500,256554
20190516,346000,347500,334500,335500,224008
20190517,339000,344000,333500,334000,132312
20190520,336000,341000,328500,330000,134913
20190521,328500,333500,328000,329500,151917
20190522,331000,334000,329500,332000,96373
20190523,332000,332000,325000,327000,147111
20190524,323000,326500,319000,325500,173785
20190527,324000,329000,322000,326000,122563
20190528,326000,330500,322500,326000,288317
20190529,328000,330000,322000,323000,159476
20190530,329500,337500,326000,327500,263071
20190531,329000,336500,327000,333000,222635
20190603,330000,337000,328500,337000,156208
20190604,337000,339500,333500,337500,106548
20190605,341000,341500,331500,331500,158733
20190607,335000,335000,330000,330500,114979
20190610,334000,337000,330000,337000,133998
20190611,338000,341500,329000,341000,285000
20190612,341500,342000,335000,337000,141549
20190613,345000,349000,339500,349000,336019
20190614,349000,350500,341500,344500,229667
20190617,344500,350000,343500,348500,147491
20190618,348000,349000,342500,345500,187801
20190619,349500,350500,346000,348500,102094
20190620,349500,352000,347500,352000,150039
20190621,350000,351500,346000,348000,121196
20190624,349000,349000,345000,348500,84084
20190625,350000,356000,350000,352000,169316
20190626,350500,350500,346500,347500,100381
20190627,346000,350000,343000,349500,172767
20190628,350000,356000,348000,354500,163529
20190701,360000,360000,353000,355000,113228
20190702,352500,355000,348500,348500,105241
20190703,353000,359500,351000,355500,220098
20190704,359500,360000,355000,358500,82751
20190705,361000,361000,352000,354500,100106
20190708,352000,352500,343500,345000,147643
20190709,344500,349000,337000,337500,194090
20190710,339000,344000,337000,337500,151141
20190711,341500,344000,340000,341000,159837
20190712,341500,347000,341500,344500,128147
20190715,344000,348000,342500,347000,102063
20190716,346000,353000,346000,353000,141257
20190717,355000,356500,349500,353000,142249
20190718,353000,359500,352500,356000,145999
20190719,358500,361500,355000,361500,158745
20190722,360000,360000,355500,357000,80333
20190723,357500,361500,357000,359000,87905
20190724,361000,361000,351000,353500,102363
20190725,345500,346000,335000,336000,488905
20190726,336000,337000,330500,333000,203369
20190729,333500,333500,325000,333000,168075
20190730,328000,336000,328000,334500,95024
20190731,330000,342000,330000,337500,185273
20190801,338500,339000,332500,332500,129913
20190802,325000,333000,325000,331500,151336
20190805,328000,330000,315500,315500,234602
20190806,301000,317500,301000,310000,287938
20190807,309500,317500,309000,315500,164132
20190808,320000,322000,314000,318000,182984
20190809,321000,322500,317000,317000,86491
20190812,315500,317000,313000,314000,84452
20190813,312000,314500,308500,309000,119987
20190814,313500,323500,311500,323500,192588
20190816,320000,320500,315000,320000,85005
20190819,321000,322000,318000,321000,84033
20190820,319500,325000,319000,324000,75449
20190821,324500,330000,323500,328000,114378
20190822,327500,332000,320000,320000,165953
20190823,316000,332500,316000,329500,178100
20190826,329500,332500,322500,323500,179599
20190827,327000,331500,321500,323000,190393
20190828,324000,329000,323000,324000,107317
20190829,325500,327500,322500,325000,70201
20190830,329000,331000,327500,330500,115040
20190902,322000,324000,315500,321500,227172
20190903,321500,323500,320000,322000,98010
20190904,318500,321500,318000,321500,137210
20190905,322500,328000,321000,325000,170296
20190906,326000,330000,326000,328500,111619
20190909,328000,330500,325000,325000,128902
20190910,325500,328000,320000,322000,150462
20190911,322000,327000,321500,324000,244506
20190916,321000,326500,318500,324500,319049
20190917,324000,327500,320500,327500,227963
20190918,328000,328500,324500,325500,100339
20190919,325000,328500,324500,327500,108529
20190920,327500,329000,326000,329000,158169
20190923,328500,328500,323000,323500,174354
20190924,322500,327000,322500,327000,142221
20190925,315000,315000,304000,305000,962072
20190926,306500,307500,303500,304500,239641
20190927,303500,304500,301000,301500,273366
20190930,300000,302500,297500,299500,214811
20191001,299000,308500,298000,304500,190739
20191002,303500,303500,296500,296500,234302
20191004,297500,302000,296000,296000,167424
20191007,294500,297000,286500,289000,284855
20191008,290000,296500,289500,295500,205540
20191010,294000,297500,292500,297000,224500
20191011,300500,303500,299000,302500,182446
20191014,305000,306500,302000,304000,146205
20191015,304000,305500,302000,303000,127670
20191016,303500,304500,301000,303000,169910
20191017,306500,307000,303000,304000,124636
20191018,301500,305000,295500,295500,263628
20191021,298500,300000,296500,298500,146338
20191022,299000,300000,296500,298500,250758
20191023,298500,300500,297000,299500,125797
20191024,303500,305000,296500,298000,238188
20191025,306000,307500,299500,301500,255701
20191028,304000,305000,301500,302000,141604
20191029,304000,304500,300000,300000,141589
20191030,302500,306000,299000,305000,196715
20191031,308000,310500,305500,307500,236988
20191101,308000,309000,305000,309000,86443
20191104,311000,315000,310500,315000,236514
20191105,316500,321500,316000,321500,244050
20191106,324000,325500,317000,317500,201082
20191107,317000,318500,314000,316500,108717
20191108,320500,323000,318000,323000,173853
20191111,323500,324000,316000,317000,124161
20191112,317500,319000,316500,317500,62703
20191113,316500,318000,312000,314500,117232
20191114,317500,319500,315000,319500,135926
20191115,317500,321000,316000,317500,130953
20191118,317500,318000,315500,316000,88958
20191119,315500,319000,313500,317500,136513
20191120,316500,317500,308500,309500,188995
20191121,310000,310500,303500,305000,156773
20191122,304500,307000,301000,301000,285700
20191125,302500,311500,302000,308500,300005
20191126,311000,313000,308500,308500,302933
20191127,312500,312500,307000,309000,100282
20191128,308500,311000,307000,309000,87936
20191129,306500,309500,304000,306500,197050
20191202,308000,311000,306000,309000,123351
20191203,308500,310500,305500,309500,97676
20191204,306500,307000,295500,296500,316394
20191205,296500,296500,292000,293500,199730
20191206,295500,298500,293000,294500,155425
20191209,297500,298500,294500,295000,150943
20191210,298500,300000,297500,299000,159077
20191211,302000,302500,299500,300500,137285
20191212,302000,302500,299500,300500,246964
20191213,305000,306500,301000,303000,223170
20191216,302500,309000,301500,309000,182481
20191217,306500,308000,305000,305500,176726
20191218,307000,307000,298000,307000,207013
20191219,304500,309500,302500,309000,110138
20191220,310000,315500,309500,314500,248130
20191223,314000,315000,311000,313000,121761
20191224,317000,321000,312500,312500,224260
20191226,312500,314000,307500,308000,166208
20191227,308500,312000,306000,310500,149622
20191230,311500,318000,311000,317500,168990
20200102,321000,321000,313500,314000,139496
20200103,317000,318500,310500,311000,165030
20200106,308000,311000,306500,307000,138154
20200107,306000,313500,305000,311000,133788
20200108,306000,307000,301500,302000,225471
20200109,305000,307500,304500,306500,198621
20200110,307000,325500,306500,325000,610981
20200113,328500,335000,327500,332500,359435
20200114,335000,343000,331000,333500,425340
20200115,330500,333000,327000,328500,231766
20200116,328500,330000,324000,329000,194414
20200117,330500,333000,330000,333000,221203
20200120,340500,355000,340000,354000,556519
20200121,358000,359000,344500,344500,364883
20200122,347500,353000,344500,351500,311524
20200123,347500,354000,347000,348500,260932
20200128,338000,339500,335000,336500,348298
20200129,338000,339000,332500,335000,272147
20200130,338500,347500,338500,343500,642288
20200131,349000,354000,335000,337500,391298
20200203,328500,351500,325500,350000,594448
20200204,364500,385000,361500,379500,995237
20200205,391000,391500,377000,382000,731711
20200206,374500,385000,372500,382000,551088
20200207,377000,391500,377000,386500,392312
20200210,382500,390000,381000,387000,291904
20200211,394500,420000,393500,413500,983089
20200212,408500,412000,403500,408000,463511
20200213,408500,418000,408000,411500,448366
20200214,416500,420000,412000,413500,301730
20200217,420500,422500,409000,419500,514355
20200218,418000,422000,415000,418000,366288
20200219,420500,421500,403500,404000,766920
20200220,408500,422000,406000,419000,482732
20200221,407000,416500,406500,407000,400924
20200224,392000,400000,391500,395000,463848
20200225,395500,400500,391500,399500,478820
20200226,394000,398000,387000,395000,334971
20200227,394000,398000,384000,388000,345104
20200228,376500,380000,366500,368000,643995
20200302,368500,385000,362500,377000,514325
20200303,393000,398500,384500,386500,547921
20200304,383500,398500,382000,392000,478790
20200305,407500,412000,402000,406000,645954
20200306,401000,404000,395500,400000,357631
20200309,383000,385500,373500,374000,611394
20200310,371000,380000,368000,373500,660399
20200311,374000,377500,362000,365000,447847
20200312,359000,367000,334500,341500,1041370
20200313,315000,343500,313000,340500,899561
20200316,343000,348000,312500,312500,747892
20200317,295000,315500,294500,306500,819960
20200318,307500,312000,280000,280000,946373
20200319,284500,285500,230000,230000,1394682
20200320,246000,273000,242000,272500,1306067
20200323,249500,286500,248500,268000,947838
20200324,283500,297500,274000,288000,966345
20200325,310000,316500,296500,307500,803831
20200326,309500,314000,297500,299500,720792
20200327,313000,314500,292500,303500,648602
20200330,291000,307000,289500,303000,473701
20200331,306500,309500,298500,305000,492967
20200401,305000,307000,292000,292000,599459
20200402,292000,294500,280000,291000,688886
20200403,300000,304500,285500,290500,540101
20200406,295000,297000,290500,296500,494846
20200407,307000,309500,301000,309000,717617
20200408,308500,319500,306500,313000,616801
20200409,319000,324500,317000,324500,470177
20200410,324500,326000,318500,324000,313697
20200413,325500,325500,314000,315000,298575
20200414,327500,329000,321000,326500,436161
20200416,327500,345000,327000,343000,621763
20200417,352500,376000,352000,362500,753764
20200420,362500,369500,351000,351500,504864
20200421,348000,359500,343500,354000,710608
20200422,346500,357000,345500,355000,362008
20200423,360000,361500,356500,361000,343123
20200424,358000,358500,350000,353500,270535
20200427,353500,357000,348000,353500,445576
20200428,365000,371500,354000,362500,582497
20200429,368000,376500,365000,376500,566265
20200504,361000,366000,358000,360000,669179
20200506,366500,366500,356500,361000,344167
20200507,358000,361000,352500,354000,431374
20200508,349000,356500,346500,352500,678484
20200511,351500,354000,345000,346500,629395
20200512,346000,346000,336500,338000,554982
20200513,330000,352500,330000,352000,861294
20200514,348000,351000,341000,344500,399418
20200515,348500,349500,343000,346500,364374
20200518,349500,356000,346000,354000,408948
20200519,363500,364000,356500,357000,395494
20200520,352500,362500,351500,362500,358098
20200521,367000,385000,365000,377500,1033430
20200522,382000,385000,373500,377000,504011
20200525,380000,389500,375000,389500,505854
20200526,398500,416000,398000,414000,958956
20200527,406000,412000,394500,395500,622426
20200528,403000,404000,380000,388500,842769
20200529,381500,391000,381500,390500,526505
20200601,391000,401000,389500,396000,401656
20200602,400000,402000,393000,395000,390982
20200603,399000,401500,395000,400500,474692
20200604,400500,420000,399500,417500,966577
20200605,421500,434000,421000,434000,865564
20200608,440000,446000,432000,434000,684281
20200609,439000,441500,425500,432500,609988
20200610,432500,442000,429500,440000,535589
20200611,447000,469500,446000,463000,1250374
20200612,436500,466000,436000,462000,1007453
20200615,455000,460500,428000,428000,851192
20200616,445000,487500,444000,487500,1156149
20200617,484000,512000,481500,491500,1390544
20200618,491500,494500,481500,491000,509457
20200619,499500,512000,488000,512000,738862
20200622,510000,519000,502000,506000,509229
20200623,512000,518000,500000,504000,516968
20200624,514000,520000,510000,516000,391402
20200625,506000,513000,499000,499000,551096
20200626,508000,509000,488500,501000,473636
20200629,492000,501000,486000,489500,454763
20200630,501000,502000,487500,490500,443059
20200701,499000,503000,491000,491500,357203
20200702,495000,496500,487500,496000,362498
20200703,509000,515000,502000,507000,443404
20200706,507000,511000,498500,509000,317805
20200707,525000,531000,515000,516000,630054
20200708,518000,521000,509000,513000,358194
20200709,515000,549000,512000,539000,819218
20200710,544000,548000,527000,529000,470969
20200713,540000,548000,531000,547000,368579
20200714,535000,545000,531000,534000,441154
20200715,539000,546000,536000,544000,341645
20200716,547000,547000,520000,523000,504937
20200717,516000,522000,505000,516000,540426
20200720,518000,519000,506000,511000,318383
20200721,525000,537000,522000,531000,489307
20200722,524000,529000,516000,527000,332150
20200723,535000,535000,522000,532000,270382
20200724,521000,526000,513000,516000,406633
20200727,509000,520000,509000,517000,257568
20200728,526000,532000,521000,528000,372041
20200729,527000,538000,523000,527000,315710
20200730,530000,533000,523000,530000,244581
20200731,541000,580000,532000,568000,1376453
20200803,578000,650000,577000,635000,1715295
20200804,652000,665000,635000,642000,894736
20200805,640000,681000,637000,670000,917661
20200806,672000,688000,659000,680000,634951
20200807,680000,758000,680000,746000,1399982
20200810,747000,748000,716000,720000,1035305
20200811,715000,771000,708000,758000,1087515
20200812,746000,764000,740000,741000,673527
20200813,758000,776000,722000,737000,970866
20200814,716000,724000,695000,700000,1160403
20200818,689000,722000,673000,690000,1051815
20200819,708000,710000,677000,683000,746732
20200820,681000,697000,662000,667000,841507
20200821,676000,709000,676000,699000,1078744
20200824,695000,708000,687000,702000,574924
20200825,712000,714000,703000,713000,450237
20200826,718000,768000,716000,757000,1094918
20200827,774000,785000,759000,762000,1060767
20200828,767000,776000,751000,759000,496857
20200831,763000,775000,731000,740000,835300
20200901,741000,753000,723000,743000,645681
20200902,743000,747000,728000,742000,462821
20200903,756000,774000,756000,768000,690256
20200904,734000,751000,734000,743000,773517
20200907,743000,743000,718000,720000,635302
20200908,720000,727000,697000,709000,811834
20200909,682000,704000,682000,699000,575376
20200910,716000,716000,699000,713000,541097
20200911,707000,709000,695000,705000,361882
20200914,707000,715000,696000,712000,327850
20200915,722000,728000,710000,726000,435166
20200916,730000,732000,685000,687000,958233
20200917,671000,687000,625000,645000,3408145
20200918,653000,677000,650000,666000,1775061
20200921,656000,657000,626000,627000,1239438
20200922,646000,659000,633000,639000,1209481
20200923,660000,662000,604000,630000,1271568
20200924,619000,643000,610000,611000,872924
20200925,621000,630000,604000,627000,493489
20200928,636000,639000,616000,626000,367111
20200929,659000,660000,636000,654000,677451
20201005,670000,670000,648000,659000,443499
20201006,659000,680000,654000,674000,451956
20201007,673000,680000,667000,680000,294545
20201008,684000,698000,682000,692000,564700
20201012,680000,692000,670000,672000,551057
20201013,675000,678000,640000,644000,678451
20201014,642000,644000,620000,628000,725349
20201015,636000,648000,629000,637000,531454
20201016,633000,643000,628000,640000,310579
20201019,642000,642000,614000,615000,473127
20201020,606000,626000,605000,621000,483397
20201021,624000,626000,614000,617000,241633
20201022,623000,642000,621000,639000,512433
20201023,646000,650000,633000,650000,405718
20201026,645000,650000,634000,646000,264208
20201027,633000,641000,627000,632000,261388
20201028,647000,647000,626000,642000,368105
20201029,629000,654000,629000,651000,386081
20201030,647000,648000,611000,611000,820454
20201102,609000,625000,588000,623000,505856
20201103,630000,659000,628000,656000,638480
20201104,662000,673000,645000,650000,472730
20201105,663000,677000,656000,677000,446583
20201106,688000,724000,686000,720000,1268197
20201109,739000,750000,722000,734000,601476
20201110,722000,733000,701000,702000,563688
20201111,708000,717000,685000,692000,528736
20201112,696000,710000,691000,692000,396873
20201113,688000,710000,680000,705000,388449
20201116,682000,691000,675000,677000,573360
20201117,678000,686000,675000,686000,331899
20201118,688000,709000,686000,709000,350805
20201119,712000,725000,709000,721000,356316
20201120,722000,731000,716000,724000,285042
20201123,739000,748000,735000,748000,466506
20201124,760000,799000,754000,799000,858347
20201125,820000,833000,784000,788000,780482
20201126,794000,821000,783000,816000,556575
20201127,807000,820000,798000,810000,390212
20201130,807000,813000,790000,800000,728920
20201201,808000,816000,794000,809000,404022
20201202,816000,849000,811000,841000,592081
20201203,839000,846000,827000,846000,372854
20201204,863000,863000,846000,846000,375662
20201207,832000,838000,807000,816000,498527
20201208,816000,830000,805000,811000,389335
20201209,820000,836000,807000,836000,392544
20201210,822000,833000,815000,817000,615054
20201211,825000,827000,808000,808000,363164
20201214,811000,811000,791000,793000,332473
20201215,802000,804000,794000,801000,300410
20201216,812000,822000,808000,819000,321381
20201217,823000,830000,811000,830000,319523
20201218,831000,832000,806000,814000,353819
20201221,819000,823000,809000,815000,284091
20201222,815000,816000,796000,797000,306523
20201223,802000,830000,777000,806000,594211
20201224,810000,822000,802000,818000,335065
20201228,818000,824000,807000,814000,264888
20201229,817000,827000,805000,813000,392849
20201230,813000,824000,805000,824000,339889
20210104,849000,900000,835000,889000,858451
20210105,891000,893000,875000,893000,371709
20210106,908000,912000,883000,890000,513628
20210107,910000,969000,896000,962000,706912
20210108,989000,1016000,970000,999000,924780
20210111,1012000,1045000,981000,998000,940100
20210112,985000,994000,935000,962000,774712
20210113,966000,1002000,963000,1000000,571276
20210114,1008000,1050000,1000000,1010000,652537
20210115,1015000,1025000,975000,979000,445649
20210118,958000,990000,943000,964000,423917
20210119,983000,1003000,970000,997000,386045
20210120,1004000,1010000,983000,1000000,360937
20210121,1011000,1019000,988000,988000,364628
20210122,986000,990000,975000,975000,394045
20210125,990000,991000,972000,990000,298557
20210126,994000,994000,955000,955000,476393
20210127,945000,960000,925000,928000,739531
20210128,905000,943000,899000,938000,677727
20210129,955000,960000,913000,917000,626744
20210201,923000,950000,905000,950000,401253
20210202,963000,976000,951000,965000,426057
20210203,980000,1000000,970000,999000,724008
20210204,999000,1005000,982000,1000000,440798
20210205,1009000,1043000,1005000,1028000,522768
20210208,1017000,1025000,990000,990000,288825
20210209,994000,1012000,973000,973000,370167
20210210,982000,983000,936000,960000,698567
20210215,1008000,1010000,984000,990000,450962
20210216,992000,992000,973000,978000,214557
20210217,987000,987000,955000,957000,335846
20210218,954000,960000,939000,939000,350635
20210219,939000,956000,938000,941000,255628
20210222,943000,944000,905000,916000,450568
20210223,901000,905000,882000,885000,522075
20210224,875000,894000,860000,860000,452597
20210225,867000,890000,866000,890000,451276
20210226,865000,867000,825000,831000,656689
20210302,863000,905000,857000,891000,697301
20210303,883000,894000,863000,870000,416803
20210304,870000,876000,855000,865000,348607
20210305,853000,922000,853000,904000,548940
20210308,911000,915000,889000,890000,289075
20210309,888000,890000,850000,861000,436628
20210310,910000,914000,886000,891000,364520
20210311,907000,943000,895000,939000,601480
20210312,962000,963000,940000,944000,255668
20210315,960000,975000,948000,966000,336241
20210316,917000,935000,885000,891000,941008
20210317,881000,882000,843000,857000,780786
20210318,865000,875000,857000,861000,554558
20210319,840000,846000,829000,830000,537750
20210322,826000,828000,796000,805000,595899
20210323,809000,814000,774000,775000,727322
20210324,771000,792000,770000,784000,506234
20210325,800000,805000,782000,788000,530883
20210326,795000,806000,781000,802000,624049
20210329,805000,812000,791000,799000,275352
20210330,802000,816000,788000,808000,372673
20210331,823000,826000,805000,805000,374401
20210401,817000,822000,811000,819000,361295
20210402,830000,833000,822000,828000,283958
20210405,828000,835000,815000,817000,188784
20210406,821000,822000,801000,812000,265899
20210407,815000,836000,808000,811000,279211
20210408,811000,814000,803000,810000,288954
20210409,814000,816000,804000,812000,376621
20210412,845000,845000,816000,817000,485379
20210413,825000,875000,822000,868000,713786
20210414,892000,899000,871000,897000,555279
20210415,898000,898000,881000,891000,299044
20210416,897000,910000,891000,897000,271425
20210419,903000,904000,881000,881000,268880
20210420,884000,895000,882000,893000,232900
20210421,884000,889000,864000,864000,361883
20210422,872000,881000,867000,871000,201220
20210423,877000,879000,855000,874000,210739
20210426,880000,885000,865000,883000,219608
20210427,891000,903000,886000,891000,404010
20210428,890000,895000,873000,890000,341070
20210429,915000,965000,913000,951000,1405704
20210430,950000,950000,918000,932000,657252
20210503,935000,935000,899000,907000,344795
20210504,905000,927000,895000,920000,297052
20210506,915000,939000,911000,938000,330040
20210507,938000,941000,919000,919000,221711
20210510,930000,931000,908000,912000,214715
20210511,912000,922000,905000,911000,327452
20210512,912000,913000,860000,863000,494315
20210513,848000,858000,843000,850000,299954
20210514,852000,865000,846000,854000,218492
20210517,862000,867000,854000,860000,126099
20210518,868000,889000,865000,881000,185804
20210520,915000,915000,887000,903000,318001
20210521,913000,915000,881000,894000,228349
20210524,894000,901000,882000,892000,150518
20210525,897000,907000,889000,892000,164647
20210526,880000,880000,832000,832000,760533
20210611,809000,850000,807000,850000,507734