Date,Open,High,Low,Close,Volume
20260609,17.51,17.82,17.46,17.82,2883995
20260605,17.54,17.6,17.35,17.56,2219142
20260604,17.27,17.42,17.2,17.38,2631673
20260603,17.18,17.34,17.08,17.27,2229556
20260602,17.41,17.49,17.04,17.2,2816012
20260601,17.28,17.53,17.22,17.5,1802328
20260529,17.2,17.39,17.12,17.38,5890126
20260528,17.41,17.53,17.255,17.29,2159511
20260527,17.35,17.635,17.35,17.61,2710133
20260526,17.46,17.54,17.19,17.32,3114036
20260525,17.5,17.54,17.27,17.37,2156461
20260522,17.51,17.63,17.4,17.51,3485068
20260521,17.77,17.78,17.57,17.62,2982903
20260520,17.7,17.835,17.6,17.66,5054219
20260519,17.6,17.83,17.42,17.83,4322777
20260518,17.54,17.76,17.41,17.47,5437287
20260515,17.42,17.63,17.35,17.49,3300674
20260514,16.69,17.12,16.67,17.12,5708139
20260513,16.7,16.93,16.67,16.74,1917899
20260512,16.76,16.81,16.52,16.63,2771824
20260511,16.6,16.77,16.46,16.74,2476581
20260508,16.97,17,16.53,16.65,3008513
20260507,17,17.23,17,17.04,2479985
20260506,17.2,17.34,17.11,17.15,3489023
20260505,16.97,17.2,16.84,17.13,1658381
20260504,17.1,17.16,16.94,17.01,1267229
20260501,17.06,17.25,16.99,17.13,2211766
20260430,16.85,17.11,16.74,17.11,4086070
20260429,16.89,17.29,16.81,16.98,3139806
20260428,16.7,16.95,16.67,16.77,3000827
20260427,17.2,17.44,16.7,16.77,2612739
20260424,17.4,17.98,17.05,17.05,5893526
20260423,16.34,16.41,16.12,16.32,2847430
20260422,16.71,16.735,16.54,16.58,1502012
20260421,16.72,16.74,16.57,16.57,2231077
20260420,16.76,16.8,16.51,16.58,2925892
20260417,16.65,16.84,16.63,16.69,3341220
20260416,16.62,16.65,16.48,16.59,3924971
20260415,16.42,16.62,16.34,16.52,2807493
20260414,16.5,16.51,16.26,16.33,2473596
20260413,16.31,16.32,16.16,16.32,2963034
20260410,15.91,16.18,15.81,16.18,3374358
20260409,15.85,15.99,15.69,15.99,2663057
20260408,15.8,15.93,15.72,15.85,3582556
20260407,16.02,16.085,15.45,15.63,5234649
20260402,15.95,16.06,15.8,15.8,3151149
20260401,15.95,16.18,15.95,16.01,4377635
20260331,16.15,16.4,16.11,16.15,3963549
20260330,16.32,16.35,16.07,16.12,3187085
20260327,16.55,16.55,16.28,16.42,4318741
20260326,16.31,16.49,16.3,16.4,4187624
20260325,16.5,16.58,16.32,16.45,7726832
20260324,16.2,16.515,16.15,16.48,8762743
20260323,15.85,16.25,15.81,16.12,9781015
20260320,16,16.11,15.78,15.81,17839236
20260319,15.4,15.79,15.4,15.7,4916991
20260318,15.82,15.82,15.59,15.59,3670250
20260317,15.72,15.93,15.56,15.71,6129746
20260316,15.87,16,15.635,15.65,7723338
20260313,15.36,15.64,15.27,15.62,8621544
20260312,14.8,15.24,14.71,15.23,10053342
20260311,14.55,15.01,14.5,15.01,8439440
20260310,14.09,14.49,14.08,14.49,7792068
20260309,13.8,14.12,13.8,14.1,4286454
20260306,14.21,14.43,14.2,14.39,3555633
20260305,14.25,14.355,14.12,14.26,3546596
20260304,14.3,14.35,13.97,13.99,6002569
20260303,14.48,14.51,14.26,14.39,3114371
20260302,14.22,14.75,14.22,14.58,4060044
20260227,14.79,14.87,14.58,14.63,6041115
20260226,15.09,15.09,14.75,14.75,4063352
20260225,14.56,14.81,14.49,14.79,4001014
20260224,14.65,14.75,14.21,14.67,6811429
20260223,15.35,15.43,14.75,14.8,6446665
20260220,15.36,15.66,15.12,15.52,4303661
20260219,15.51,15.62,15.22,15.25,6820618
20260218,16.01,16.27,15.12,15.28,4075598
20260217,16,16.11,15.91,15.98,1643560
20260216,15.85,16.02,15.77,15.95,1513356
20260213,16.02,16.16,15.88,15.94,2338414
20260212,16.38,16.4,15.87,15.92,3876106
20260211,16.3,16.3,15.97,16.15,3030040
20260210,16.65,16.7,16.03,16.05,6065916
20260209,16.72,16.84,16.71,16.76,1987576
20260206,16.82,16.91,16.69,16.69,3377023
20260205,16.73,17.14,16.68,16.98,4290408
20260204,16.83,16.83,16.625,16.7,2920814
20260203,16.88,17.05,16.8,16.88,2547269
20260202,17.12,17.2,16.82,16.85,2069994
20260130,16.95,17.07,16.825,17,4464107
20260129,16.68,16.86,16.57,16.79,3647100
20260128,16.75,16.77,16.53,16.58,3046432
20260127,16.44,16.79,16.44,16.66,2294606
20260123,16.67,16.78,16.52,16.55,2723042
20260122,16.6,16.78,16.44,16.78,3894498
20260121,16.67,16.99,16.46,16.47,3456297
20260120,16.71,17.14,16.67,16.99,1926836
20260119,16.82,16.95,16.76,16.76,1609261
20260116,16.82,17.03,16.8,16.9,1565162
20260115,16.99,17.01,16.8,16.9,1858432
20260114,16.99,17.12,16.75,17.01,3043341
20260113,17.33,17.45,17.22,17.26,2425961
20260112,17.31,17.43,16.98,17.08,1910636
20260109,17.35,17.56,17.34,17.46,1604615
20260108,17.3,17.35,17.02,17.29,1770153
20260107,17.35,17.61,17.21,17.45,2224737
20260106,17.4,17.57,17.26,17.3,2751979
20260105,17.7,17.76,17.5,17.51,1934562
20260102,17.67,17.87,17.6,17.8,1709143
20251231,17.7,17.81,17.64,17.65,1451228
20251230,17.75,17.87,17.66,17.74,943002
20251229,17.8,17.8,17.6,17.6,1063288
20251224,17.7,17.73,17.56,17.69,558388
20251223,17.5,17.89,17.48,17.82,2071013
20251222,17.6,17.68,17.48,17.58,1297947
20251219,17.62,17.72,17.52,17.54,5423734
20251218,17.46,17.64,17.41,17.57,2994483
20251217,17.2,17.49,17.12,17.48,3598234
20251216,17.49,17.61,17.37,17.53,3173940
20251215,17.4,17.46,17.255,17.4,2659827
20251212,17.23,17.34,17.135,17.3,2778795
20251211,17.23,17.33,16.975,17.07,4079172
20251210,16.92,17.17,16.83,17.02,2793846
20251209,16.97,17.02,16.8,16.92,3488894
20251208,16.89,16.965,16.74,16.96,1935839
20251205,16.79,16.96,16.63,16.9,3557168
20251204,17.05,17.05,16.76,16.93,3481879
20251203,17.42,17.42,16.87,16.88,3985685
20251202,17.5,17.59,17.21,17.28,3153368
20251201,17.62,17.64,17.39,17.48,2307619
20251128,17.88,18.07,17.535,17.56,3705983
20251127,18.08,18.3,17.95,18.21,2786690
20251126,18.77,18.79,18.48,18.57,5829205
20251125,18.74,18.92,18.36,18.43,3356545
20251124,18.99,18.99,18.69,18.77,7935580
20251121,18.76,18.835,18.55,18.69,2505691
20251120,18.49,18.88,18.49,18.78,2489539
20251119,18.94,19.01,18.76,18.84,2045364
20251118,19.26,19.41,18.9,18.94,3087047
20251117,19.37,19.46,19.26,19.35,1809240
20251114,19.55,19.76,19.32,19.33,3361968
20251113,19.59,19.66,19.27,19.55,2559445
20251112,19.79,19.84,19.58,19.77,3275527
20251111,19.61,19.78,19.61,19.69,1490552
20251110,19.6,19.71,19.5,19.57,1523465
20251107,19.97,20.2,19.5,19.51,2784038
20251106,19.51,19.51,19.31,19.45,1823878
20251105,19.28,19.39,19.2,19.25,1912824
20251104,19.35,19.4,19.02,19.13,1773665
20251103,19.6,19.77,19.075,19.35,3324923
20251031,19.73,19.78,19.56,19.62,2707742
20251030,19.61,19.74,19.55,19.61,2339234
20251029,20.01,20.04,19.78,19.79,1255394
20251028,19.88,20.23,19.85,20.19,2611738
20251027,19.8,19.85,19.64,19.75,1414632
20251024,19.86,19.9,19.61,19.67,2944672
20251023,19.77,19.83,19.55,19.8,1644186
20251022,19.58,19.68,19.445,19.66,2388174
20251021,19.74,19.78,19.44,19.61,2515952
20251020,19.6,19.8,19.565,19.72,2592164
20251017,20.12,20.27,19.56,19.56,3140228
20251016,20.27,20.46,20.1,20.44,2289865
20251015,20.31,20.37,20.06,20.17,2711567
20251014,20.32,20.46,19.785,20.28,2125099
20251013,20.85,20.85,20.5,20.51,1437308
20251010,20.64,20.76,20.5,20.75,2205839
20251009,20.65,20.71,20.48,20.64,2492830
20251008,20.54,20.66,20.45,20.57,1412650
20251007,20.42,20.695,20.42,20.52,2338392
20251006,20.52,20.56,20.39,20.49,883701
20251003,20.49,20.57,20.28,20.39,1582735
20251002,20.39,20.5,20.14,20.5,2380073
20251001,20.4,20.46,20.2,20.33,2050235
20250930,20.3,20.37,20.11,20.26,2400677
20250929,20.13,20.47,20.13,20.42,2192681
20250926,19.74,20.2,19.68,20.16,2856399
20250925,20.35,20.47,19.79,19.87,2247515
20250924,20.38,20.54,20.38,20.48,4709587
20250923,20.47,20.62,20.33,20.48,1666760
20250922,20.42,20.62,20.42,20.45,1520410
20250919,20.35,20.535,20.34,20.4,5217339
20250918,20.52,20.565,20.27,20.31,2262007
20250917,20.76,20.8,20.52,20.62,1749871
20250916,21.17,21.21,20.85,20.94,1530806
20250915,20.93,21.16,20.88,21.07,885066
20250912,21.28,21.43,21.15,21.18,1139738
20250911,21.18,21.23,20.92,21.05,2120234
20250910,21.09,21.31,21.03,21.15,3364828
20250909,20.85,20.93,20.74,20.85,2112385
20250908,20.98,21.09,20.78,20.88,1536874
20250905,21.28,21.32,20.97,21.21,1806938
20250904,21.07,21.18,20.95,21.15,2021233
20250903,21.18,21.32,20.85,20.87,2669591
20250902,21.3,21.35,21.12,21.28,1454063
20250901,21.36,21.48,21.17,21.22,1804344
20250829,21.02,21.39,21,21.28,2642590
20250828,21.44,21.51,21.06,21.19,1813332
20250827,21.28,21.4,21.02,21.27,2811684
20250826,21.23,21.29,20.83,21.15,3573740
20250825,21.82,21.92,21.08,21.19,2772997
20250822,21.5,21.82,21.45,21.82,3636969
20250821,21.5,21.625,21.42,21.54,3521781
20250820,21.08,21.65,21.01,21.37,3555994
20250819,20.85,21.02,20.56,20.96,2558516
20250818,21.01,21.4,21.01,21.4,4047961
20250815,20.64,21.04,20.51,21.01,2961995
20250814,20.65,20.97,20.21,20.77,2877711
20250813,20.24,20.285,19.94,20.04,2245158
20250812,19.67,20.22,19.52,20.1,3773935
20250811,20.39,20.46,19.52,19.54,6250090
20250808,20.93,20.95,20.24,20.32,2700778
20250807,21,21.02,20.85,20.99,2706469
20250806,20.77,20.97,20.68,20.92,1627753
20250805,20.84,20.86,20.68,20.7,2162091
20250804,20.6,20.66,20.42,20.58,1618004
20250801,20.9,20.94,20.64,20.65,2453814
20250731,20.75,20.98,20.675,20.96,3474186
20250730,20.53,20.8,20.43,20.76,2000694
20250729,20.36,20.6,20.28,20.6,2281267
20250728,20.31,20.5,20.28,20.48,1181983
20250725,20.31,20.42,20.27,20.31,1381692
20250724,20.54,20.59,20.265,20.43,2082580
20250723,20.26,20.44,20.08,20.44,1606280
20250722,20.36,20.49,20.21,20.26,1563939
20250721,20.57,20.68,20.32,20.33,2517215
20250718,20.53,20.65,20.31,20.63,2744232
20250717,20.57,20.675,20.44,20.56,1780955
20250716,20.54,20.58,20.4,20.47,3913392
20250715,20.78,20.86,20.55,20.57,1991726
20250714,20.37,20.65,20.32,20.6,1498918
20250711,20.63,20.75,20.42,20.48,2901654
20250710,20.74,20.88,20.51,20.59,2181875
20250709,21.01,21.06,20.78,20.81,1348859
20250708,20.98,21.16,20.77,20.97,2148436
20250707,20.95,21.18,20.9,21.1,1702450
20250704,20.96,21.24,20.9,21.03,1542394
20250703,21.47,21.68,20.78,20.81,4542048
20250702,21.09,21.69,21,21.54,3050052
20250701,21.69,22.14,21.5,21.72,3139142
20250630,21.38,21.61,21.26,21.61,2831038
20250627,21.67,21.69,21.33,21.33,1881665
20250626,21.6,21.78,21.46,21.46,2224842
20250625,21.66,21.93,21.63,21.75,2673360
20250624,21.62,21.78,21.39,21.55,1918319
20250623,21.3,21.59,21.24,21.44,2618209
20250620,21.54,21.655,21.34,21.47,5689691
20250619,21.48,21.73,21.36,21.57,2395600
20250618,21.42,21.62,21.37,21.4,2299717
20250617,21.42,21.45,21.255,21.34,1844259
20250616,21.44,21.61,21.32,21.5,1396190
20250613,21.62,21.65,21.19,21.43,1993385
20250612,21.72,21.75,21.47,21.47,2246600
20250611,21.7,21.89,21.6,21.65,2059291
20250610,21.46,21.89,21.38,21.71,2916143
20250606,21.27,21.41,21.17,21.17,1748241
20250605,21.36,21.49,21.005,21.18,1999917
20250604,21.2,21.3,21.06,21.3,1893082
20250603,20.76,21.24,20.75,21.14,2111484
20250602,20.74,20.78,20.52,20.64,1563792
20250530,20.93,20.96,20.63,20.63,6043543
20250529,20.8,20.96,20.66,20.83,2190203
20250528,20.92,20.98,20.67,20.77,1494029
20250527,20.8,20.9,20.66,20.85,1487013
20250526,20.57,20.7,20.455,20.63,800896
20250523,20.45,20.68,20.35,20.57,1255952
20250522,20.28,20.75,20.15,20.54,3278414
20250521,20.54,20.59,20.245,20.41,2515871
20250520,20.74,20.79,20.54,20.72,1755691
20250519,20.46,20.7,20.35,20.54,1272595
20250516,20.99,20.99,20.4,20.59,2358161
20250515,20.35,20.66,20.23,20.62,2288537
20250514,20.06,20.33,20.03,20.28,1868933
20250513,20.28,20.39,19.88,20.11,1958839
20250512,20.7,20.7,20.31,20.31,1600600
20250509,20.55,20.7,20.53,20.57,1426840
20250508,20.3,20.5,19.94,20.41,4098845
20250507,20.47,20.74,20.35,20.74,2317120
20250506,20.12,20.37,20.02,20.35,996954
20250505,20.31,20.32,20.05,20.11,1597258
20250502,20.16,20.53,20.12,20.24,2233211
20250501,20.38,20.48,20.12,20.18,1304270
20250430,19.98,20.26,19.84,20.26,3604595
20250429,19.66,19.85,19.66,19.81,1654909
20250428,19.75,19.82,19.62,19.68,2838016
20250424,19.62,19.76,19.53,19.63,1064119
20250423,19.77,19.87,19.57,19.59,2961846
20250422,19.24,19.42,19.145,19.42,1873024
20250417,19.34,19.34,19.16,19.27,1648313
20250416,19.17,19.45,19.05,19.37,1935689
20250415,19,19.1,18.93,19.05,1722064
20250414,18.87,19.105,18.74,19.08,1496633
20250411,18.69,19,18.63,18.86,2536193
20250410,19.57,19.65,19.04,19.14,1933631
20250409,18.1,18.915,18.07,18.56,2867404
20250408,17.93,18.44,17.79,18.44,3457418
20250407,18.06,18.41,17.62,18.11,3651352
20250404,19.01,19.39,18.99,19.15,2753885
20250403,19.12,19.415,19.045,19.29,2159901
20250402,19.5,19.6,19.405,19.48,2061073
20250401,19.36,19.43,19.19,19.39,1565273
20250331,19.2,19.37,19.12,19.23,3174548
20250328,19.2,19.48,19.07,19.41,2054751
20250327,19.1,19.32,19.075,19.26,2029775
20250326,19.29,19.42,19.2,19.23,2273536
20250325,19.09,19.22,19,19.12,3962574
20250324,18.89,19.06,18.82,19.03,1552915
20250321,19.16,19.21,18.85,18.85,6746067
20250320,18.61,19.11,18.61,19.06,3345388
20250319,18.5,18.92,18.45,18.84,3412960
20250318,18.55,18.71,18.45,18.53,3182272
20250317,18.6,18.68,18.28,18.39,4275444
20250314,18.75,18.92,18.66,18.66,2756801
20250313,19,19.1,18.76,18.76,3270646
20250312,18.84,19.17,18.8,19.03,3165660
20250311,19.06,19.22,18.745,19.02,4958638
20250310,18.83,19.48,18.79,19.17,2966652
20250307,19.11,19.155,18.63,18.73,4754816
20250306,19.27,19.3,18.99,19.11,3773692
20250305,18.95,19.31,18.78,19.31,4074641
20250304,19.4,19.45,19.12,19.26,4388611
20250303,20.11,20.3,19.33,19.65,4436133
20250228,20.3,20.56,20.11,20.11,9017329
20250227,20.51,20.69,20.16,20.31,2607836
20250226,20.97,21,20.38,20.64,1451949
20250225,20.26,20.74,20.08,20.7,2973469
20250224,19.94,20.26,19.87,20.2,2132375
20250221,20,20,19.59,19.87,2478132
20250220,20.3,20.35,19.42,19.63,3154691
20250219,19.32,19.35,18.72,19.18,2416490
20250218,18.47,18.97,18.4,18.95,2064098
20250217,19.43,19.5,18.34,18.5,2185826
20250214,19.91,20.19,19.81,19.96,2729955
20250213,20.8,20.805,19.5,19.68,6464456
20250212,21.37,21.5,20.37,20.62,4515516
20250211,20.27,20.49,20.11,20.35,2652302
20250210,20.04,20.24,20.02,20.23,1407213
20250207,20.26,20.32,20.14,20.21,1475880
20250206,20.22,20.29,20.01,20.29,2510269
20250205,20.05,20.18,19.94,19.97,2082857
20250204,20.3,20.33,20.01,20.08,3482998
20250203,20.33,20.33,19.94,20.14,2313482
20250131,20.58,20.9,20.54,20.81,1832532
20250130,20.41,20.67,20.37,20.57,1549993
20250129,20,20.4,19.92,20.4,2004928
20250128,20.3,20.4,20.18,20.18,1904995
20250124,20.14,20.41,20.07,20.21,2584343
20250123,20.03,20.17,19.95,20.06,1685120
20250122,19.95,20.18,19.94,20.16,1345053
20250121,19.83,20.04,19.76,19.92,1322590
20250120,19.63,19.75,19.53,19.68,974719
20250117,19.55,19.75,19.53,19.58,1213858
20250116,19.57,19.65,19.4,19.6,1734102
20250115,19.34,19.6,19.27,19.31,1413351
20250114,19.18,19.34,19.06,19.33,1938178
20250113,19.44,19.49,19.1,19.17,1817136
20250110,19.79,19.8,19.475,19.61,1417582
20250109,19.69,19.76,19.61,19.71,1371870
20250108,19.44,19.71,19.35,19.69,1906759
20250107,19.57,19.62,19.41,19.5,1663007
20250106,19.74,19.82,19.57,19.62,1250532
20250103,19.34,19.65,19.3,19.55,1111293
20250102,19.05,19.45,19.05,19.34,1384540
20241231,19.31,19.445,19.01,19.01,1142132
20241230,19.45,19.51,19.27,19.41,949602
20241227,19.42,19.54,19.37,19.45,979283
20241224,19.35,19.37,19.18,19.37,684645
20241223,18.92,19.3,18.75,19.3,1572989
20241220,18.98,19,18.59,18.7,6133454
20241219,18.6,19.05,18.52,19.05,2899983
20241218,19.34,19.35,18.865,19.03,3612084
20241217,19.18,19.64,19.16,19.35,2550346
20241216,19.19,19.54,19.16,19.28,2370776
20241213,19,19.18,18.95,19.12,1777888
20241212,19.03,19.2,18.85,19.18,1840219
20241211,19.46,19.5,18.92,18.92,2627418
20241210,19.73,19.77,19.43,19.48,1440029
20241209,19.8,19.9,19.65,19.79,2333485
20241206,19.76,19.92,19.74,19.84,1520119
20241205,19.77,19.97,19.74,19.76,1810236
20241204,19.59,19.8,19.55,19.71,1254282
20241203,19.72,19.84,19.59,19.66,2353711
20241202,19.7,19.77,19.61,19.65,1696144
20241129,19.59,19.71,19.48,19.7,1847148
20241128,19.51,19.8,19.47,19.67,2471103
20241127,19.4,19.455,19.2,19.42,2011182
20241126,19.66,19.68,19.17,19.17,2823066
20241125,19.75,19.89,19.6,19.6,10673670
20241122,19.75,19.85,19.59,19.59,3051179
20241121,19.74,19.93,19.56,19.63,2652511
20241120,19.72,19.72,19.54,19.63,1644549
20241119,19.46,19.8,19.44,19.73,2334047
20241118,19.25,19.43,19.225,19.32,1705737
20241115,18.84,19.355,18.84,19.25,2048346
20241114,18.71,18.92,18.63,18.84,1592331
20241113,18.73,18.82,18.62,18.65,1800213
20241112,18.69,18.85,18.62,18.8,1185437
20241111,18.71,18.79,18.505,18.63,1766062
20241108,18.62,18.73,18.52,18.65,1322072
20241107,18.4,18.92,18.36,18.69,2513347
20241106,18,18.35,17.78,18.31,1337601
20241105,17.69,17.735,17.62,17.73,988273
20241104,17.76,17.875,17.68,17.69,1163817
20241101,17.7,17.76,17.595,17.76,1344579
20241031,18,18.04,17.75,17.92,2201110
20241030,18.1,18.19,17.93,17.97,1478314
20241029,18.23,18.39,18.14,18.29,2000942
20241028,18,18.26,17.95,18.21,1767092
20241025,18.04,18.13,17.85,18.04,2014556
20241024,18.2,18.22,18.02,18.11,1904730
20241023,18.17,18.19,18.005,18.18,1503125
20241022,18.08,18.32,18.07,18.19,1551761
20241021,18.31,18.36,18.115,18.23,1964950
20241018,18.27,18.48,18.09,18.16,2419690
20241017,18.42,18.65,18.25,18.32,1903616
20241016,18.29,18.35,18.15,18.27,2647241
20241015,18.3,18.45,18.24,18.35,1720248
20241014,18.25,18.29,18.12,18.15,1343300
20241011,18.08,18.16,17.88,18.09,1134606
20241010,18.23,18.29,18.02,18.08,1349350
20241009,18.08,18.35,18.02,18.09,1456338
20241008,17.99,18.08,17.8,18,1722856
20241007,18,18.07,17.8,17.99,739052
20241004,17.67,17.97,17.62,17.93,2023343
20241003,17.8,17.84,17.68,17.7,1535734
20241002,17.66,17.89,17.56,17.78,1864445
20241001,18.07,18.07,17.59,17.73,2432972
20240930,17.95,18.21,17.86,18.09,2139140
20240927,17.98,18.16,17.86,18.01,1263593
20240926,18.18,18.25,18.01,18.04,2033226
20240925,18.27,18.3,17.99,17.99,1949908
20240924,18.35,18.41,18.16,18.18,2671287
20240923,18.09,18.5,18.07,18.45,2362300
20240920,18.44,18.44,18.15,18.21,5341463
20240919,18.65,18.65,18.22,18.44,5033586
20240918,18.2,18.47,18.13,18.38,4209706
20240917,18.34,18.35,18.11,18.2,1692208
20240916,18.05,18.36,17.98,18.26,2168338
20240913,18.06,18.07,17.86,17.96,1762000
20240912,17.95,18.05,17.81,18,2279042
20240911,17.92,17.96,17.65,17.82,1663390
20240910,17.84,18.05,17.79,17.98,1189262
20240909,17.74,17.82,17.68,17.75,2886275
20240906,17.7,18.05,17.68,17.99,2239908
20240905,17.95,18.01,17.7,17.75,2169536
20240904,17.89,18.04,17.81,17.91,5364158
20240903,17.78,18.11,17.78,18.06,1888010
20240902,17.7,17.85,17.61,17.81,1549661
20240830,17.61,17.73,17.53,17.67,6595220
20240829,17.33,17.52,17.27,17.47,2589807
20240828,17.3,17.39,17.17,17.35,2954952
20240827,17.31,17.48,17.29,17.31,2217478
20240826,17.4,17.58,17.3,17.42,3460342
20240823,17.29,17.64,17.21,17.5,5533068
20240822,17.6,17.62,17.32,17.32,4234383
20240821,17.95,18.19,17.9,18.03,4437584
20240820,17.55,18.02,17.4,17.95,3355489
20240819,17.2,17.62,16.81,17.41,2513128
20240816,17.24,17.37,17.18,17.18,4634101
20240815,17.08,17.295,17.01,17.01,1502882
20240814,17.06,17.21,16.93,16.95,2008971
20240813,16.81,16.98,16.73,16.92,1365207
20240812,16.76,16.94,16.68,16.84,1626540
20240809,16.3,16.74,16.27,16.61,2960961
20240808,16.18,16.25,16.055,16.25,2369612
20240807,16.11,16.25,16.01,16.14,2806086
20240806,16.27,16.325,16.03,16.21,3275083
20240805,16.64,16.64,16.13,16.2,3617477
20240802,17.51,17.57,17.2,17.2,2673060
20240801,17.91,18,17.77,17.79,1810969
20240731,17.6,17.83,17.57,17.81,2267446
20240730,17.26,17.48,17.2,17.44,1414393
20240729,17.43,17.585,17.4,17.43,1789484
20240726,17.21,17.39,17.19,17.33,2012367
20240725,17.13,17.26,17.095,17.13,1961865
20240724,17.08,17.24,16.98,17.21,1532324
20240723,16.95,17.23,16.9,16.99,1373015
20240722,16.86,16.95,16.81,16.89,939134
20240719,16.86,17.05,16.83,16.96,1790516
20240718,17.04,17.18,16.975,17.04,1713151
20240717,17.04,17.13,16.925,17.03,2216962
20240716,17.01,17.105,16.92,16.94,2521483
20240715,17.04,17.12,16.83,16.98,1815014
20240712,17.26,17.285,16.915,16.97,2438844
20240711,17.1,17.25,17.08,17.13,2140827
20240710,16.73,17.04,16.71,16.89,3604314
20240709,16.59,16.79,16.57,16.76,2578425
20240708,16.46,16.63,16.33,16.42,3259850
20240705,16.67,16.9,16.63,16.8,2659091
20240704,16.8,16.825,16.68,16.82,2254830
20240703,17.1,17.14,16.68,16.68,3925225
20240702,17.15,17.18,16.94,17.08,2007625
20240701,17.24,17.34,16.89,17.13,3021463
20240628,17.2,17.73,17.19,17.41,5420027
20240627,16.67,16.8,16.55,16.8,3719084
20240626,17,17.035,16.84,16.97,2088926
20240625,16.75,17.1,16.7,17.1,4291765
20240624,16.86,16.875,16.55,16.64,1552910
20240621,16.8,16.86,16.68,16.77,4976636
20240620,16.53,16.8,16.53,16.71,3409847
20240619,16.56,16.58,16.45,16.51,1885556
20240618,16.49,16.56,16.39,16.48,2443890
20240617,16.39,16.49,16.345,16.38,1430958
20240614,16.5,16.505,16.34,16.39,1276144
20240613,16.53,16.55,16.36,16.47,1963003
20240612,16.45,16.53,16.31,16.5,2146544
20240611,16.46,16.48,16.32,16.46,2849213
20240607,16.4,16.56,16.35,16.53,1648050
20240606,16.23,16.42,16.13,16.39,3019219
20240605,16,16.19,15.95,16.19,2772446
20240604,16.15,16.17,15.85,15.94,2783041
20240603,16.03,16.15,15.94,16.12,2306567
20240531,15.92,15.94,15.7,15.91,8983747
20240530,15.78,15.875,15.67,15.75,2230813
20240529,16.02,16.085,15.78,15.88,3355046
20240528,16.14,16.23,16.1,16.1,2655664
20240527,16.06,16.17,16,16.09,4756670
20240524,16.01,16.07,15.895,16,2279188
20240523,16.1,16.19,15.98,16.11,3832906
20240522,16.14,16.3,16.08,16.16,3419135
20240521,16.22,16.29,15.98,16.13,2042945
20240520,16.32,16.46,16.25,16.26,1703364
20240517,16.29,16.4,16.25,16.31,3036881
20240516,16.45,16.49,16.31,16.35,2423890
20240515,16.17,16.28,16.17,16.22,2000685
20240514,16.2,16.2,15.99,16.1,1985670
20240513,16.25,16.37,16.18,16.31,1548419
20240510,16.33,16.38,16.14,16.25,1998757
20240509,16.32,16.41,16.2,16.36,1629767
20240508,16.3,16.3,16.11,16.28,2260909
20240507,16.43,16.53,16.13,16.29,2614267
20240506,16.29,16.34,16.13,16.19,2409621
20240503,16.2,16.28,16.115,16.25,1517982
20240502,16.3,16.49,16.2,16.2,2884450
20240501,16.49,16.56,16.24,16.24,2575816
20240430,16.24,16.62,16.19,16.62,2941759
20240429,16.3,16.33,16.23,16.23,1564423
20240426,16.16,16.23,16.01,16.12,1460829
20240424,16.35,16.395,16.2,16.2,1922648
20240423,16.25,16.27,16.135,16.22,1956714
20240422,16.13,16.27,16.04,16.13,1358713
20240419,16.05,16.11,15.795,15.95,2285068
20240418,16.08,16.21,15.99,16.17,1947508
20240417,15.94,16.19,15.905,16.04,1959751
20240416,15.94,15.97,15.7,15.83,2803876
20240415,16.17,16.23,15.98,16.04,2811543
20240412,16.12,16.28,16.1,16.23,1516774
20240411,16.12,16.33,16.12,16.24,1634977
20240410,16.42,16.46,16.19,16.21,2137984
20240409,16.33,16.49,16.215,16.42,2144390
20240408,16.37,16.45,16.3,16.34,1224469
20240405,16.21,16.35,16.13,16.25,1994008
20240404,16.44,16.615,16.24,16.38,1845287
20240403,16.08,16.46,16.07,16.35,3154775
20240402,16.3,16.43,16.14,16.19,3007363
20240328,16.5,16.5,16.3,16.38,2810453
20240327,16.13,16.49,16.03,16.49,2744674
20240326,16.17,16.27,16.09,16.14,1491722
20240325,16.4,16.4,16.15,16.16,2003144
20240322,16.04,16.4,15.97,16.3,3286965
20240321,15.99,16.2,15.92,16.16,3502009
20240320,15.83,15.93,15.7,15.8,2509889
20240319,16.02,16.16,15.84,15.85,2347023
20240318,15.78,16.03,15.75,15.96,2026361
20240315,15.8,15.84,15.57,15.79,4281867
20240314,15.94,15.97,15.81,15.87,2685669
20240313,15.79,15.88,15.76,15.83,1685029
20240312,15.65,15.86,15.605,15.78,10718546
20240311,15.51,15.56,15.33,15.52,1939490
20240308,15.42,15.63,15.36,15.57,2345488
20240307,15.45,15.45,15.21,15.35,1583292
20240306,15.35,15.44,15.22,15.34,1804283
20240305,15.4,15.5,15.3,15.35,3137306
20240304,15.39,15.45,15.24,15.36,2048173
20240301,15.17,15.36,15.13,15.33,2520497
20240229,15.06,15.32,14.96,15.3,8432068
20240228,15.47,15.665,15.37,15.5,3942927
20240227,15.28,15.53,15.25,15.37,2557856
20240226,15.28,15.79,15.2,15.66,4424848
20240223,15.17,15.28,15.12,15.13,1927565
20240222,14.9,15.095,14.79,15.06,2836724
20240221,15.29,15.29,14.93,14.94,4246767
20240220,15.21,15.56,15.1,15.29,8548372
20240219,14.4,14.475,14.37,14.43,2235352
20240216,14.58,14.58,14.33,14.37,2437957
20240215,14.48,14.605,14.45,14.45,2190112
20240214,14.42,14.44,14.26,14.44,2174705
20240213,14.43,14.5,14.35,14.4,4332624
20240212,14.35,14.37,14.26,14.31,1194677
20240209,14.28,14.33,14.19,14.31,1427752
20240208,14.26,14.34,14.14,14.29,2005704
20240207,14.18,14.25,14.14,14.19,2557153
20240206,14.16,14.23,14.08,14.1,3725499
20240205,14.2,14.21,14.08,14.13,1828642
20240202,14.22,14.285,14.07,14.25,3577082
20240201,14.12,14.26,14.05,14.18,2381746
20240131,13.96,14.28,13.96,14.19,6137768
20240130,14.16,14.2,13.86,13.92,4045665
20240129,14.34,14.34,14.105,14.21,3082851
20240125,14.3,14.385,14.13,14.27,4286796
20240124,14.27,14.27,14.08,14.13,2528105
20240123,14.24,14.39,14.21,14.27,2177607
20240122,14.19,14.28,14.16,14.22,2501122
20240119,14.15,14.19,13.98,14.1,2449953
20240118,13.84,14.1,13.77,13.98,5942274
20240117,13.81,13.85,13.73,13.82,2264938
20240116,13.71,13.76,13.55,13.76,1877762
20240115,13.69,13.795,13.68,13.75,567186
20240112,13.57,13.71,13.55,13.71,1514449
20240111,13.66,13.69,13.57,13.6,1617481
20240110,13.62,13.65,13.52,13.6,4242217
20240109,14,14,13.69,13.72,4710507
20240108,14,14.14,13.92,13.92,1945300
20240105,13.84,14.06,13.8,13.99,1934620
20240104,13.89,13.935,13.78,13.8,1526313
20240103,13.7,13.91,13.7,13.8,1707998
20240102,13.81,13.83,13.605,13.73,2106137
20231229,13.82,13.85,13.75,13.85,2143523
20231228,13.97,13.97,13.75,13.78,1714749
20231227,14,14.02,13.69,13.8,1960589
20231222,13.87,13.92,13.77,13.86,1789268
20231221,13.92,13.97,13.8,13.83,2730181
20231220,13.85,13.94,13.6,13.86,2605327
20231219,13.47,13.8,13.41,13.76,2918895
20231218,13.65,13.66,13.37,13.47,2588235
20231215,13.72,13.785,13.61,13.71,7173179
20231214,13.9,13.91,13.37,13.61,4818830
20231213,13.95,13.97,13.78,13.83,1810315
20231212,13.98,13.99,13.88,13.97,2128759
20231211,13.91,14,13.86,13.89,1672035
20231208,13.69,13.9,13.59,13.9,1804315
20231207,14.13,14.14,13.81,13.89,2607402
20231206,14.06,14.195,14.03,14.15,3445994
20231205,14.09,14.125,13.89,13.98,2900989
20231204,14.05,14.185,14.04,14.05,2445920
20231201,14.01,14.06,13.91,14,1524290
20231130,13.66,14,13.61,13.97,6106180
20231129,13.68,13.72,13.535,13.63,2364365
20231128,13.77,13.925,13.71,13.71,3054874
20231127,13.9,13.94,13.775,13.79,1826372
20231124,13.78,13.94,13.72,13.8,1413116
20231123,13.66,13.82,13.63,13.74,1527547
20231122,13.69,13.81,13.61,13.74,2364509
20231121,13.43,13.54,13.39,13.49,2534432
20231120,13.33,13.45,13.225,13.39,2011373
20231117,13.44,13.46,13.3,13.36,2705755
20231116,13.57,13.61,13.35,13.38,2478963
20231115,13.7,13.76,13.35,13.43,3021006
20231114,13.36,13.7,13.35,13.65,3208438
20231113,13.2,13.3,13.13,13.22,2775289
20231110,13.55,13.57,13.25,13.32,2251302
20231109,13.5,13.6,13.47,13.53,2105189
20231108,13.54,13.54,13.41,13.43,2327260
20231107,13.6,13.62,13.26,13.36,2926774
20231106,13.52,13.7,13.44,13.65,2582927
20231103,13.74,13.74,13.47,13.52,2425976
20231102,13.72,13.77,13.55,13.56,2301230
20231101,13.35,13.59,13.3,13.56,2525416
20231031,13.27,13.4,13.27,13.38,3416707
20231030,13.19,13.315,13.1,13.24,2211287
20231027,13.52,13.53,13.335,13.37,1762360
20231026,13.45,13.55,13.4,13.51,2540349
20231025,13.47,13.51,13.4,13.5,1657532
20231024,13.56,13.62,13.48,13.51,2799633
20231023,13.72,13.74,13.5,13.51,2218722
20231020,13.79,13.95,13.79,13.9,2156687
20231019,13.97,14.01,13.86,13.97,2566800
20231018,14.05,14.17,13.95,14.14,2490975
20231017,13.96,14.09,13.93,14.01,2134500
20231016,13.97,14.06,13.9,13.96,1421700
20231013,13.75,14,13.75,13.94,1202954
20231012,13.95,14.03,13.795,13.92,3126382
20231011,13.57,13.735,13.515,13.73,3323885
20231010,13.6,13.69,13.51,13.53,1973958
20231009,13.57,13.59,13.45,13.49,1566671
20231006,13.5,13.61,13.49,13.57,2190991
20231005,13.5,13.53,13.37,13.48,2088468
20231004,13.69,13.7,13.4,13.5,4456165
20231003,13.74,13.8,13.63,13.72,3415855
20231002,13.92,14.03,13.8,13.87,1507213
20230929,14.02,14.05,13.92,13.97,2423078
20230928,13.86,14.05,13.86,13.99,2988141
20230927,14.18,14.19,13.71,13.9,3157972
20230926,14,14.24,14,14.18,2524637
20230925,14.16,14.17,13.99,14.07,2184222
20230922,13.84,14.17,13.83,14.17,4419523
20230921,14.09,14.18,13.96,14,4275100
20230920,13.99,14.25,13.99,14.15,3756105
20230919,14.04,14.155,13.91,14.01,2511412
20230918,14.06,14.06,13.79,13.96,2024570
20230915,14.06,14.28,14.06,14.08,4804187
20230914,13.73,13.97,13.72,13.91,3093386
20230913,13.8,13.86,13.71,13.71,1584474
20230912,13.85,13.89,13.8,13.8,1546576
20230911,13.8,13.91,13.79,13.9,2016109
20230908,13.64,13.77,13.61,13.77,2329009
20230907,13.64,13.69,13.57,13.67,2583606
20230906,13.68,13.8,13.65,13.74,4316270
20230905,13.63,13.71,13.56,13.65,1382748
20230904,13.7,13.7,13.61,13.64,2314625
20230901,13.62,13.68,13.54,13.66,1983484
20230831,13.47,13.64,13.47,13.63,5746238
20230830,13.22,13.44,13.2,13.44,4686193
20230829,13.07,13.16,13.05,13.12,2033876
20230828,13.13,13.205,13.065,13.09,1432155
20230825,13.08,13.16,12.96,13.05,3220055
20230824,13.21,13.28,13.17,13.22,3217474
20230823,12.88,13.24,12.88,13.16,3395558
20230822,13.05,13.06,12.81,12.99,3047680
20230821,13.15,13.18,13.04,13.06,3701199
20230818,13.2,13.29,13.13,13.25,3908753
20230817,13.36,13.46,13.2,13.33,5858072
20230816,13.36,13.38,13.25,13.32,3911284
20230815,13.2,13.39,13.15,13.38,6806245
20230814,13.03,13.22,12.93,13.17,5337912
20230811,13.64,13.715,13.37,13.42,8058183
20230810,13.71,13.87,13.52,13.73,4716245
20230809,13.34,13.56,13.12,13.54,11232930
20230808,13.85,13.855,13.66,13.75,6502774
20230807,14.18,14.18,13.725,13.77,5681341
20230804,13.6,14.15,13.56,14.13,8791773
20230803,13.98,14.06,13.88,14.04,4860441
20230802,14.08,14.08,13.95,13.95,3157451
20230801,14.2,14.21,14.075,14.08,1796026
20230731,14.23,14.28,14.1,14.23,3953862
20230728,14.35,14.41,14.26,14.28,1893253
20230727,14.14,14.41,14.12,14.41,3375523
20230726,13.87,14.07,13.81,14.06,2211686
20230725,13.96,13.97,13.71,13.81,2115048
20230724,14,14.09,13.91,13.96,2600591
20230721,13.96,14,13.84,13.97,3178800
20230720,13.9,14.03,13.8,13.88,3204139
20230719,13.9,13.93,13.82,13.83,2657799
20230718,13.8,13.86,13.74,13.79,2253642
20230717,13.8,13.91,13.71,13.78,2605116
20230714,13.53,13.71,13.465,13.69,3867528
20230713,13.6,13.6,13.43,13.54,5861009
20230712,13.48,13.52,13.39,13.4,3646355
20230711,13.4,13.46,13.36,13.42,2262095
20230710,13.45,13.48,13.3,13.31,1950266
20230707,13.3,13.37,13.24,13.33,2088113
20230706,13.55,13.57,13.43,13.47,2804680
20230705,13.63,13.69,13.44,13.46,4139856
20230704,13.25,13.52,13.06,13.51,3699179
20230703,13.51,13.52,13.39,13.43,2715019
20230630,13.42,13.49,13.37,13.49,3778591
20230629,13.52,13.58,13.43,13.48,3686101
20230628,13.47,13.66,13.46,13.6,2010389
20230627,13.45,13.51,13.37,13.41,1995001
20230626,13.5,13.51,13.25,13.38,3151244
20230623,13.5,13.6,13.43,13.48,1725949
20230622,13.79,13.81,13.54,13.57,2329587
20230621,13.75,13.855,13.665,13.76,2765939
20230620,13.58,13.76,13.52,13.75,2911632
20230619,13.4,13.68,13.34,13.53,7420129
20230616,13.24,13.36,13.18,13.27,6836056
20230615,13.19,13.23,13.08,13.19,3590571
20230614,13.09,13.19,12.98,13.14,3590948
20230613,13.06,13.11,12.9,12.97,5818380
20230609,12.97,13.16,12.95,13.12,2879579
20230608,13,13.07,12.88,13,4186926
20230607,13.19,13.19,12.97,13.02,4311678
20230606,13.23,13.28,13.065,13.14,5720912
20230605,13.45,13.54,13.29,13.34,3823073
20230602,13.37,13.47,13.3,13.3,5909001
20230601,13.26,13.415,13.18,13.36,5888536
20230531,13.46,13.48,13.225,13.3,11489402
20230530,13.2,13.425,13.18,13.38,5407603
20230529,13.1,13.21,13.09,13.18,2532929
20230526,12.9,13.075,12.85,13.06,3430272
20230525,12.84,12.97,12.81,12.85,4976173
20230524,12.72,13.01,12.71,12.99,3793190
20230523,12.75,12.92,12.72,12.92,3580678
20230522,12.7,12.76,12.65,12.76,1704705
20230519,12.48,12.71,12.42,12.62,3804313
20230518,12.22,12.38,12.21,12.38,3814734
20230517,12.16,12.265,12.11,12.12,1799791
20230516,12.2,12.28,12.14,12.22,2809451
20230515,12.32,12.375,12.26,12.28,1691118
20230512,12.38,12.45,12.29,12.38,3656814
20230511,12.27,12.43,12.245,12.38,2924268
20230510,12.52,12.53,12.22,12.33,2771712
20230509,12.57,12.57,12.45,12.53,2878139
20230508,12.64,12.7,12.54,12.58,1951976
20230505,12.4,12.59,12.36,12.5,2444753
20230504,12.25,12.4,12.25,12.36,2136628
20230503,12.31,12.41,12.22,12.4,1984771
20230502,12.56,12.59,12.4,12.48,2349088
20230501,12.63,12.74,12.55,12.59,1921920
20230428,12.5,12.57,12.47,12.48,2847890
20230427,12.42,12.45,12.28,12.4,1337459
20230426,12.45,12.615,12.39,12.54,3279387
20230424,12.38,12.45,12.35,12.4,2600710
20230421,12.36,12.43,12.33,12.34,1822026
20230420,12.49,12.5,12.36,12.37,2594152
20230419,12.37,12.46,12.33,12.39,1320242
20230418,12.45,12.46,12.33,12.36,2313728
20230417,12.52,12.58,12.42,12.47,1614402
20230414,12.35,12.52,12.32,12.46,1111569
20230413,12.52,12.52,12.375,12.43,1480496
20230412,12.58,12.58,12.42,12.45,2609238
20230411,12.46,12.54,12.44,12.47,1757661
20230406,12.33,12.38,12.235,12.37,2148998
20230405,12.2,12.28,12.15,12.23,2046062
20230404,12.3,12.31,11.945,12.13,3931830
20230403,12.09,12.26,12.06,12.21,2216127
20230331,12.2,12.22,12.11,12.11,1810367
20230330,12.09,12.1,11.99,12.06,2915062
20230329,12,12,11.87,11.94,2027798
20230328,12.02,12.06,11.94,12.04,3313515
20230327,11.91,11.97,11.83,11.89,1891735
20230324,11.77,11.83,11.73,11.8,1458194
20230323,11.83,12.04,11.83,11.94,2143561
20230322,12.08,12.26,11.94,11.97,5359829
20230321,11.85,11.97,11.8,11.86,3374862
20230320,11.79,11.815,11.455,11.6,5550742
20230317,12.11,12.18,12.02,12.15,16960631
20230316,11.74,12.08,11.72,12.05,6066199
20230315,12.01,12.14,11.96,12.14,4159342
20230314,12.09,12.13,11.7,11.91,6406929
20230313,12.5,12.51,12.26,12.36,4064056
20230310,12.7,12.83,12.48,12.62,4028026
20230309,13.04,13.05,12.86,12.98,2724881
20230308,12.99,13.015,12.79,12.92,3052922
20230307,12.88,13.09,12.87,13,3524328
20230306,12.7,12.96,12.7,12.83,1827329
20230303,12.65,12.76,12.62,12.73,1621502
20230302,12.8,12.89,12.65,12.75,4189484
20230301,12.89,12.97,12.83,12.9,2595718
20230228,12.86,12.93,12.79,12.85,5995184
20230227,12.98,12.98,12.77,12.82,2140531
20230224,12.76,12.985,12.73,12.95,2982267
20230223,12.8,12.94,12.73,12.79,4053802
20230222,12.67,12.77,12.63,12.77,3641165
20230221,12.71,12.8,12.62,12.75,3069902
20230220,12.75,12.81,12.61,12.81,2579908
20230217,12.8,12.95,12.72,12.78,3512783
20230216,12.66,12.97,12.57,12.8,6870015
20230215,12.62,12.76,12.58,12.6,5824836
20230214,12.78,12.78,12.54,12.65,4907157
20230213,12.85,13.1,12.85,13.01,5453157
20230210,12.74,12.91,12.73,12.82,4178285
20230209,13.07,13.08,12.58,12.74,7171786
20230208,12.64,13.12,12.39,13.04,8764477
20230207,12.48,12.52,12.39,12.47,3257255
20230206,12.31,12.36,12.19,12.36,2044461
20230203,12.04,12.34,11.97,12.33,3912829
20230202,12.62,12.62,12.26,12.31,2957998
20230201,12.59,12.66,12.57,12.6,3177795
20230131,12.61,12.66,12.4,12.53,3143415
20230130,12.64,12.64,12.4,12.56,3301114
20230127,12.62,12.835,12.55,12.81,2647161
20230125,12.86,12.915,12.71,12.71,3215870
20230124,12.31,12.73,12.27,12.72,4430439
20230123,12.35,12.43,12.31,12.32,1893766
20230120,12.3,12.42,12.21,12.35,3365921
20230119,12.08,12.42,12.07,12.36,3646522
20230118,11.87,11.985,11.85,11.92,2072588
20230117,11.75,11.89,11.75,11.88,1977582
20230116,11.78,11.95,11.75,11.77,1729040
20230113,11.66,11.8,11.565,11.75,3115353
20230112,11.66,11.76,11.6,11.67,2916319
20230111,11.72,11.86,11.65,11.65,3683827
20230110,11.98,11.98,11.66,11.82,2484684
20230109,12.09,12.155,12,12.02,1212878
20230106,11.94,12.015,11.92,11.99,1204365
20230105,12.04,12.095,11.89,11.96,2144024
20230104,12.01,12.04,11.86,12.04,1742801
20230103,12.04,12.08,11.75,11.82,1228027
20221230,12.01,12.12,12.005,12.04,1349977
20221229,11.98,12.03,11.93,12.03,1451865
20221228,11.96,12.04,11.92,12.02,1600097
20221223,12.05,12.07,11.94,12,1678795
20221222,12.1,12.15,12.04,12.11,1998405
20221221,11.93,12.1,11.88,12.08,3113292
20221220,11.86,11.92,11.78,11.83,2166629
20221219,11.73,11.81,11.695,11.78,1439593
20221216,11.92,11.92,11.725,11.82,4582829
20221215,11.84,11.945,11.81,11.89,3240855
20221214,11.99,11.99,11.815,11.89,2652229
20221213,11.78,11.95,11.75,11.92,1917767
20221212,11.81,11.81,11.615,11.72,2260727
20221209,11.74,11.79,11.66,11.79,2120789
20221208,11.88,11.9,11.7,11.74,2264475
20221207,11.68,11.9,11.67,11.84,4746033
20221206,11.57,11.725,11.57,11.67,2583277
20221205,11.6,11.625,11.48,11.61,3506209
20221202,11.6,11.67,11.52,11.56,4147099
20221201,11.91,11.93,11.71,11.78,2744054
20221130,11.97,11.97,11.76,11.92,7267395
20221129,12.04,12.09,11.94,12,2077071
20221128,12.09,12.095,11.97,12.01,2491608
20221125,11.99,12.065,11.91,12.04,1953232
20221124,11.9,12,11.875,11.91,2949090
20221123,11.93,11.95,11.86,11.9,2895041
20221122,11.91,11.92,11.84,11.89,2005814
20221121,11.94,11.955,11.82,11.89,5081226
20221118,11.96,12.03,11.86,11.95,3415030
20221117,11.82,11.88,11.7,11.8,5086441
20221116,11.81,11.9,11.65,11.77,2751779
20221115,12.05,12.05,11.86,11.88,2862452
20221114,12.15,12.15,11.86,11.86,3784099
20221111,12.35,12.35,12.07,12.19,4498621
20221110,12.08,12.14,11.995,12.01,4288013
20221109,11.9,11.975,11.87,11.93,3267276
20221108,11.62,11.8,11.56,11.76,3663367
20221107,11.7,11.75,11.58,11.68,4362043
20221104,11.66,11.79,11.64,11.73,2819934
20221103,11.7,11.84,11.62,11.81,3825966
20221102,11.65,11.79,11.62,11.73,3346479
20221101,11.4,11.66,11.39,11.65,2876093
20221031,11.53,11.57,11.32,11.41,4816894
20221028,11.25,11.4,11.19,11.36,4156241
20221027,11.08,11.2,11.01,11.17,4266033
20221026,11,11.06,10.96,10.99,6661940
20221025,10.99,11.1,10.96,11.04,4662209
20221024,10.94,10.95,10.8,10.84,2820454
20221021,10.81,10.88,10.66,10.72,3770095
20221020,10.62,11.02,10.615,10.96,8464824
20221019,10.65,10.66,10.45,10.63,2234587
20221018,10.53,10.7,10.49,10.62,3432102
20221017,10.65,10.72,10.42,10.43,3567457
20221014,10.34,10.83,10.31,10.77,8202954
20221013,10.29,10.3,10.215,10.22,3113895
20221012,10.35,10.36,10.24,10.32,2989622
20221011,10.34,10.47,10.29,10.32,3088310
20221010,10.2,10.34,10.17,10.3,2091057
20221007,10.3,10.42,10.29,10.31,3105852
20221006,10.25,10.5,10.25,10.47,3880140
20221005,10.34,10.4,10.22,10.3,7522017
20221004,10.13,10.32,10.07,10.32,3680694
20221003,10,10.1,9.94,9.96,1490587
20220930,10.04,10.06,9.9,10.03,3782990
20220929,10.09,10.17,10.03,10.11,3216748
20220928,9.92,10.02,9.87,9.95,2890728
20220927,9.9,9.98,9.87,9.95,3469954
20220926,9.89,10.03,9.85,9.96,2647260
20220923,10.1,10.18,10.03,10.05,4000721
20220921,10.34,10.39,10.18,10.21,2400744
20220920,10.58,10.58,10.42,10.48,7175259
20220919,10.35,10.48,10.32,10.42,2953781
20220916,10.54,10.575,10.28,10.28,9460540
20220915,10.11,10.7,10.1,10.51,9641546
20220914,10.72,10.81,10.64,10.75,3773519
20220913,11.19,11.2,10.96,10.98,3536601
20220912,10.88,11.17,10.84,11.12,2904711
20220909,10.8,11.02,10.8,10.88,3644846
20220908,10.87,10.945,10.83,10.89,3554723
20220907,10.84,10.89,10.745,10.85,3496508
20220906,10.75,10.84,10.73,10.78,2171076
20220905,10.88,10.88,10.69,10.74,1964365
20220902,10.88,11.04,10.82,10.88,2059944
20220901,10.74,10.87,10.7,10.82,2552314
20220831,10.87,10.94,10.81,10.9,4905565
20220830,10.75,10.9,10.75,10.87,2220924
20220829,10.71,10.835,10.68,10.79,2053698
20220826,10.77,10.96,10.77,10.91,2492754
20220825,10.79,10.86,10.7,10.82,2350926
20220824,10.75,10.83,10.65,10.73,2664539
20220823,10.88,10.92,10.72,10.75,4148106
20220822,10.96,11.04,10.9,10.99,3126455
20220819,11.02,11.1,10.92,11.08,2689415
20220818,11.27,11.27,11.02,11.06,3329671
20220817,11.24,11.31,11.17,11.22,2728693
20220816,11.14,11.14,10.98,11.09,2474279
20220815,11.12,11.15,10.85,10.94,3231354
20220812,11.35,11.43,11.125,11.14,3410362
20220811,11.6,11.69,11.555,11.59,4127540
20220810,11.34,11.53,11.29,11.45,3518880
20220809,11.19,11.51,11.16,11.39,3620311
20220808,11.3,11.36,10.86,11.11,5265989
20220805,11.35,11.67,11.34,11.65,2198345
20220804,11.53,11.55,11.38,11.46,2593903
20220803,11.33,11.54,11.33,11.49,2400915
20220802,11.28,11.42,11.22,11.41,2048329
20220801,11.19,11.36,11.12,11.36,2938314
20220729,11.29,11.33,11.18,11.19,2843398
20220728,11.35,11.35,11.21,11.25,1829656
20220727,11.25,11.34,11.2,11.34,1414353
20220726,11.26,11.365,11.22,11.32,1826694
20220725,11,11.325,10.98,11.3,2750109
20220722,10.94,11.07,10.86,11.01,3834981
20220721,11.26,11.3,11.02,11.07,4128337
20220720,11.3,11.45,11.22,11.31,2363752
20220719,11.53,11.54,11.07,11.19,5060972
20220718,11.9,11.9,11.59,11.78,7536982
20220715,10.93,11.11,10.9,11.1,2319371
20220714,11.1,11.21,10.98,11.11,4170164
20220713,11.12,11.3,11.1,11.13,5403962
20220712,11.41,11.47,11.09,11.15,3006418
20220711,11.16,11.28,11.06,11.25,2493980
20220708,10.83,11.075,10.83,11.05,1881301
20220707,10.85,10.95,10.755,10.89,2773226
20220706,10.81,10.96,10.8,10.82,3072320
20220705,10.91,10.96,10.78,10.81,2217411
20220704,11.08,11.1,10.94,11.02,2335676
20220701,11.16,11.17,10.94,10.94,2275402
20220630,11.04,11.1,10.91,10.98,2715575
20220629,11.02,11.13,10.94,11.08,2748561
20220628,11.2,11.23,11.02,11.06,3327855
20220627,11.15,11.25,11.095,11.23,5445926
20220624,10.8,10.91,10.75,10.84,2669366
20220623,10.87,10.96,10.78,10.81,4589964
20220622,10.89,10.955,10.71,10.74,2998259
20220621,10.77,10.97,10.77,10.91,2707805
20220620,10.69,10.74,10.6,10.64,2959424
20220617,10.48,10.67,10.44,10.58,7886378
20220616,10.8,10.86,10.65,10.74,4350352
20220615,10.47,10.9,10.45,10.85,4432506
20220614,10.34,10.51,10.27,10.48,4573838
20220610,10.89,10.96,10.75,10.75,3329546
20220609,10.97,11.01,10.895,10.94,2889486
20220608,10.92,11.19,10.91,11.07,3905500
20220607,11,11,10.81,10.93,4284265
20220606,11.06,11.16,11.01,11.01,1937148
20220603,11.32,11.355,11.03,11.09,3340531
20220602,11.13,11.29,11.11,11.26,3291614
20220601,11.4,11.525,11.29,11.29,4607064
20220531,11.95,12.02,11.35,11.35,17379504
20220530,12.35,12.37,12,12.12,4333232
20220527,12.28,12.29,12.18,12.26,2194076
20220526,12.15,12.32,12.11,12.13,3347905
20220525,12.2,12.26,12.14,12.16,2469499
20220524,12.1,12.24,12,12.11,4529304
20220523,12.15,12.24,12.14,12.15,2072509
20220520,12.04,12.22,11.94,12.15,3623472
20220519,11.96,12.135,11.85,12.05,3516259
20220518,12.28,12.32,12.12,12.15,3210982
20220517,12.16,12.19,12.08,12.16,2814083
20220516,11.98,12.07,11.865,12.03,4624453
20220513,11.68,11.86,11.62,11.85,3919491
20220512,11.54,11.61,11.49,11.61,3261715
20220511,11.5,11.59,11.435,11.48,2501791
20220510,11.39,11.6,11.24,11.58,4361866
20220509,11.35,11.41,11.19,11.28,2775534
20220506,11.32,11.45,11.11,11.31,2913543
20220505,11.3,11.49,11.24,11.45,3357258
20220504,11.4,11.42,11.27,11.28,2043033
20220503,11.22,11.29,11.17,11.26,1303927
20220502,11.3,11.39,11.22,11.31,1657411
20220429,11.37,11.46,11.3,11.46,3112406
20220428,11.07,11.28,11.07,11.27,2377575
20220427,11,11.1,10.94,11.01,2071273
20220426,11.01,11.14,10.91,11.04,1891358
20220422,11.33,11.37,11.2,11.21,1352447
20220421,11.23,11.4,11.2,11.33,2082037
20220420,11.12,11.2,11.085,11.12,2035977
20220419,11.08,11.19,11.05,11.18,1166657
20220414,11.08,11.18,11.055,11.08,1729061
20220413,11,11.14,10.97,11.14,3085136
20220412,10.83,11,10.83,11,2602269
20220411,10.88,10.96,10.83,10.88,1999204
20220408,10.87,10.97,10.81,10.9,1507868
20220407,10.77,10.885,10.7,10.84,4461154
20220406,11.03,11.04,10.75,10.82,5347220
20220405,11.1,11.18,11.03,11.06,2392995
20220404,11.04,11.145,11.03,11.08,2314715
20220401,11.04,11.14,11.01,11.1,1915277
20220331,11.3,11.3,11.12,11.12,3312463
20220330,11.22,11.4,11.17,11.21,3089461
20220329,11.3,11.36,11.22,11.24,2497266
20220328,11.32,11.34,11.19,11.29,2115694
20220325,11.08,11.2,11.08,11.16,2096669
20220324,11.11,11.205,11.04,11.14,4561524
20220323,11.33,11.43,11.21,11.23,5432062
20220322,11.21,11.34,11.15,11.16,4891596
20220321,11.35,11.39,11.02,11.1,2727313
20220318,11,11.39,10.97,11.35,14704616
20220317,11.56,11.56,11.09,11.09,4507635
20220316,11,11.17,10.94,11.12,2763329
20220315,10.85,11.14,10.84,11.03,3524606
20220314,10.46,10.75,10.45,10.73,2861088
20220311,10.46,10.61,10.35,10.4,3440540
20220310,10.3,10.62,10.29,10.5,3409446
20220309,10.09,10.3,10.02,10.25,2687728
20220308,10.41,10.45,10.19,10.19,3247639
20220307,10.55,10.59,10.23,10.28,3012415
20220304,10.52,10.67,10.5,10.66,2861662
20220303,10.72,10.76,10.56,10.61,4239694
20220302,10.99,11.07,10.63,10.73,4599912
20220301,10.76,11,10.69,10.9,3222492
20220228,10.5,10.9,10.48,10.77,9137188
20220225,11.38,11.38,11.05,11.13,4274817
20220224,11.48,11.63,11.315,11.42,3888330
20220223,11.5,11.67,11.45,11.66,3366940
20220222,11.3,11.43,11.24,11.43,3468401
20220221,11.36,11.54,11.34,11.44,3439907
20220218,11.38,11.51,11.29,11.42,3027614
20220217,11.5,11.65,11.47,11.53,3018264
20220216,11.56,11.6,11.4,11.52,2730317
20220215,11.54,11.67,11.45,11.48,4836101
20220214,11.79,11.9,11.64,11.73,3435099
20220211,11.89,12.15,11.89,12.03,7327718
20220210,12.16,12.21,11.93,11.98,6805063
20220209,12.32,12.38,11.99,12.21,5038567
20220208,11.97,12.19,11.74,12.03,5941535
20220207,11.18,11.47,11.12,11.4,2306007
20220204,11.22,11.28,11.12,11.26,2667084
20220203,11.18,11.31,11.08,11.29,3442533
20220202,11.25,11.37,11.17,11.22,2574620
20220201,11.05,11.28,11.05,11.22,2690048
20220131,10.98,11.15,10.96,11.04,3207694
20220128,11.29,11.31,11.02,11.16,9378130
20220127,11.51,11.55,10.85,11.02,5249767
20220125,11.22,11.23,10.88,10.98,3992009
20220124,11.25,11.31,11.17,11.23,2228757
20220121,11.43,11.49,11.26,11.3,4507340
20220120,11.6,11.63,11.45,11.52,2222259
20220119,11.68,11.79,11.65,11.69,2591316
20220118,11.73,11.75,11.65,11.74,1780935
20220117,11.72,11.74,11.58,11.7,1597348
20220114,11.75,11.75,11.57,11.6,2196375
20220113,11.68,11.77,11.67,11.7,2844267
20220112,11.6,11.77,11.55,11.68,2988250
20220111,11.41,11.6,11.4,11.55,2410834
20220110,11.6,11.615,11.52,11.56,1078706
20220107,11.5,11.73,11.47,11.6,2397756
20220106,11.37,11.52,11.27,11.32,2858793
20220105,11.85,11.86,11.42,11.44,2322416
20220104,11.21,11.5,11.18,11.5,2213492
20211231,11.28,11.28,11.07,11.07,971172
20211230,11.15,11.28,11.14,11.26,1466579
20211229,11.2,11.24,11.12,11.16,1434567
20211224,11.15,11.18,11.06,11.06,664634
20211223,10.99,11.08,10.97,11.07,1353796
20211222,10.68,10.89,10.64,10.89,1753592
20211221,10.95,10.95,10.72,10.85,2342323
20211220,10.83,11.02,10.8,11,2690780
20211217,10.79,10.9,10.76,10.83,5077446
20211216,10.69,10.78,10.64,10.65,4043494
20211215,10.86,10.88,10.75,10.76,2033526
20211214,10.75,10.86,10.67,10.8,1983895
20211213,10.93,10.93,10.73,10.73,1384837
20211210,10.9,10.93,10.81,10.85,1577632
20211209,10.85,10.91,10.8,10.87,2064922
20211208,10.9,10.97,10.725,10.85,3053446
20211207,10.9,10.9,10.77,10.83,1462921
20211206,10.85,10.91,10.665,10.73,2509419
20211203,10.86,10.87,10.68,10.82,2520255
20211202,10.53,10.79,10.53,10.74,2309684
20211201,10.79,10.84,10.69,10.72,3041982
20211130,10.74,11.02,10.72,10.82,6375306
20211129,10.7,10.72,10.57,10.65,2977595
20211126,11.07,11.1,10.79,10.8,2334503
20211125,11.02,11.11,10.97,11.08,2065206
20211124,11.21,11.24,11.09,11.09,3129263
20211123,11.16,11.26,11.1,11.23,2783744
20211122,11,11.02,10.9,11.02,1446631
20211119,11.12,11.15,11.01,11.03,1536434
20211118,11,11.12,10.96,11.1,3232473
20211117,10.96,11.11,10.945,10.99,2342181
20211116,11.06,11.11,10.97,11.02,2870417
20211115,11.14,11.16,11.07,11.09,3167818
20211112,11.29,11.33,11.15,11.15,2103260
20211111,11.2,11.28,11.09,11.23,3272325
20211110,11.43,11.46,11.11,11.11,2978433
20211109,11.55,11.57,11.22,11.23,3479846
20211108,11.5,11.62,11.49,11.55,3027870
20211105,11.76,11.77,11.47,11.49,4030150
20211104,11.31,11.62,11.14,11.6,6148376
20211103,11.43,11.47,11.31,11.35,3004666
20211102,11.84,11.84,11.27,11.31,3652024
20211101,11.9,11.99,11.78,11.8,3662031
20211029,12.01,12.04,11.68,11.72,4786189
20211028,12.1,12.12,11.99,12.02,4637758
20211027,12.08,12.17,11.98,12.1,4639850
20211026,12.25,12.26,12.06,12.09,2996281
20211025,12.35,12.39,12.2,12.2,2659042
20211022,12.25,12.34,12.23,12.3,2221704
20211021,12.4,12.42,12.28,12.29,2591406
20211020,12.41,12.45,12.3,12.3,3130726
20211019,12.45,12.54,12.33,12.33,2794138
20211018,12.51,12.58,12.415,12.54,1627706
20211015,12.57,12.69,12.44,12.49,2544434
20211014,12.82,12.92,12.52,12.52,4415054
20211013,12.72,12.79,12.63,12.77,2405208
20211012,12.75,12.79,12.64,12.72,3584137
20211011,12.68,12.81,12.61,12.77,2516586
20211008,12.75,12.8,12.53,12.69,3588874
20211007,12.67,12.68,12.5,12.56,6134808
20211006,12.67,12.74,12.55,12.63,2527490
20211005,12.54,12.64,12.435,12.56,3196855
20211004,12.61,12.64,12.44,12.58,1725658
20211001,12.32,12.4,12.27,12.37,3265767
20210930,12.63,12.68,12.48,12.56,4211203
20210929,12.4,12.52,12.32,12.45,3722014
20210928,12.58,12.63,12.42,12.45,3420404
20210927,12.54,12.58,12.43,12.52,2194918
20210924,12.64,12.64,12.4,12.45,3227725
20210923,12.29,12.56,12.27,12.37,6208985
20210922,12.3,12.37,12.14,12.17,4928433
20210921,12.36,12.5,12.36,12.43,3916310
20210920,12.35,12.54,12.32,12.4,2959694
20210917,12.6,12.64,12.43,12.48,7076058
20210916,12.65,12.76,12.57,12.6,3912667
20210915,12.61,12.67,12.55,12.59,3150252
20210914,12.62,12.77,12.53,12.72,3208880
20210913,12.68,12.68,12.485,12.55,3500733
20210910,12.77,12.84,12.63,12.7,3680889
20210909,12.85,12.9,12.58,12.66,5493576
20210908,12.68,12.97,12.67,12.94,5961023
20210907,12.76,12.87,12.76,12.82,2796468
20210906,12.66,12.83,12.54,12.83,3119279
20210903,12.57,12.68,12.52,12.66,4796708
20210902,12.6,12.71,12.48,12.52,3855365
20210901,12.41,12.58,12.31,12.56,4537472
20210831,12.36,12.53,12.3,12.48,5577406
20210830,12.45,12.51,12.35,12.45,5841534
20210827,12.11,12.415,12.1,12.41,6026379
20210826,12.14,12.19,12.03,12.19,2768733
20210825,12.3,12.33,12.05,12.16,2993575
20210824,12.2,12.31,12.14,12.26,3835825
20210823,12.28,12.35,12.2,12.25,2216556
20210820,12.35,12.42,12.26,12.29,2030055
20210819,12.35,12.42,12.29,12.32,2736409
20210818,12.42,12.53,12.35,12.35,2887490
20210817,12.41,12.52,12.3,12.33,2607711
20210816,12.37,12.46,12.29,12.37,3320732
20210813,12.35,12.42,12.27,12.37,4753467
20210812,12.93,12.93,12.71,12.78,6414716
20210811,13,13.03,12.75,12.79,4782563
20210810,13.19,13.255,12.69,12.8,4796214
20210809,12.53,12.93,12.47,12.79,7404303
20210806,11.84,11.89,11.75,11.86,2808565
20210805,11.84,11.91,11.75,11.8,2468615
20210804,11.84,11.87,11.77,11.85,1597084
20210803,11.73,11.84,11.71,11.84,2714689
20210802,11.58,11.85,11.55,11.8,1907481
20210730,11.64,11.64,11.48,11.54,2063761
20210729,11.51,11.57,11.48,11.57,1608537
20210728,11.55,11.65,11.51,11.56,2238849
20210727,11.43,11.57,11.4,11.52,3039105
20210726,11.43,11.46,11.35,11.4,2004733
20210723,11.34,11.42,11.33,11.4,2035187
20210722,11.48,11.57,11.435,11.46,4120915
20210721,11.39,11.58,11.36,11.48,2586751
20210720,11.23,11.31,11.1,11.24,2514883
20210719,11.3,11.45,11.27,11.37,1453752
20210716,11.47,11.57,11.37,11.5,2823409
20210715,11.37,11.47,11.35,11.39,2017749
20210714,11.36,11.44,11.28,11.38,4144658
20210713,11.47,11.53,11.31,11.32,3878668
20210712,11.45,11.47,11.36,11.38,2268342
20210709,11.33,11.36,11.1,11.27,2495606
20210708,11.35,11.46,11.3,11.36,2482193
20210707,11.13,11.34,11.08,11.25,2231322
20210706,11.2,11.3,11.14,11.18,2070561
20210705,11.11,11.25,11.04,11.18,2237683
20210702,10.98,11.12,10.95,11.11,1678776
20210701,11.12,11.14,10.95,10.98,2117627
20210630,10.96,11.17,10.96,11.11,3880467
20210629,10.8,10.93,10.77,10.9,1981359
20210628,10.98,11,10.9,10.96,1286527
20210625,11.01,11.08,10.9,11.01,2288373
20210624,11,11.01,10.9,10.9,2906008
20210623,11.16,11.24,11.04,11.08,2969320
20210622,11.23,11.32,11.16,11.28,2736534
20210621,11.19,11.21,10.97,11.04,2078834
20210618,11.3,11.4,11.26,11.32,7161039
20210617,11.35,11.49,11.3,11.37,3681798
20210616,11.23,11.47,11.21,11.34,4320601
20210615,11.33,11.34,11.2,11.2,3776576
20210611,11.19,11.25,11.155,11.22,2531525
20210610,11.3,11.38,11.23,11.29,5692052
20210609,11.25,11.31,11.2,11.26,1930585
20210608,11.24,11.35,11.2,11.24,1743844
20210607,11.3,11.335,11.23,11.24,1318291
20210604,11.25,11.38,11.2,11.3,3024121
20210603,11.14,11.33,11.12,11.2,2334283
20210602,11.01,11.2,10.98,11.15,2497253
20210601,11,11.14,10.95,11.03,2444733
20210531,11.2,11.21,11.05,11.12,2349073
20210528,11.09,11.2,11.06,11.17,2979679
20210527,10.95,11.16,10.94,11.04,7037886
20210526,10.87,11.02,10.85,10.95,3615784
20210525,10.67,10.9,10.65,10.87,3920319
20210524,10.6,10.68,10.53,10.67,2112035
20210521,10.71,10.73,10.54,10.63,2016453
20210520,10.56,10.62,10.44,10.61,2417050
20210519,10.46,10.55,10.37,10.53,4204126
20210518,10.45,10.67,10.44,10.61,3264129
20210517,10.28,10.31,10.18,10.25,1880993
20210514,10.42,10.44,10.27,10.29,1592442
20210513,10.43,10.43,10.26,10.3,2781274
20210512,10.67,10.7,10.385,10.4,5452654
20210511,11.01,11.18,10.89,10.98,4454998
20210510,10.95,11.07,10.93,11.06,1475131
20210507,10.93,11.06,10.89,10.98,1804585
20210506,10.92,11.01,10.82,10.94,3210051
20210505,10.7,10.94,10.64,10.84,2073638
20210504,10.61,10.69,10.57,10.69,1746409
20210503,10.5,10.6,10.46,10.58,1488068
20210430,10.6,10.64,10.49,10.51,1565873
20210429,10.6,10.71,10.57,10.64,4163774
20210428,10.45,10.585,10.42,10.49,2044124
20210427,10.3,10.44,10.3,10.41,1399752
20210426,10.39,10.5,10.33,10.38,1075636
20210423,10.33,10.41,10.28,10.4,1142668
20210422,10.4,10.45,10.25,10.32,2323037
20210421,10.32,10.38,10.13,10.38,3006707
20210420,10.39,10.445,10.31,10.4,1773539
20210419,10.45,10.49,10.395,10.43,1630818
20210416,10.5,10.5,10.355,10.45,2052123
20210415,10.2,10.51,10.16,10.46,2901029
20210414,10.37,10.4,10.21,10.25,2096548
20210413,10.38,10.38,10.28,10.37,1707375
20210412,10.3,10.415,10.26,10.36,1447823
20210409,10.29,10.36,10.23,10.34,1635668
20210408,10.38,10.44,10.24,10.32,2383467
20210407,10.15,10.365,10.11,10.32,2811251
20210406,10.37,10.38,10.05,10.11,2605931
20210401,10,10.3,9.96,10.25,6222165
20210331,9.83,9.98,9.78,9.9,7215665
20210330,9.93,9.98,9.75,9.75,2423264
20210329,9.92,9.97,9.83,9.88,4162765
20210326,9.94,10.02,9.9,9.92,2404631
20210325,9.93,9.99,9.84,9.9,3484281
20210324,9.86,10.04,9.83,9.99,2901769
20210323,9.88,9.96,9.8,9.88,6079762
20210322,9.88,10.05,9.77,9.92,2949563
20210319,10.06,10.24,10.04,10.13,9781568
20210318,10.16,10.3,10.07,10.1,6107536
20210317,10.54,10.545,10.27,10.34,3403647
20210316,10.63,10.65,10.54,10.59,2547849
20210315,10.65,10.73,10.51,10.61,1917276
20210312,10.6,10.8,10.59,10.65,1797103
20210311,10.65,10.67,10.42,10.57,2578905
20210310,10.49,10.62,10.44,10.53,3238518
20210309,10.38,10.61,10.31,10.53,4278832
20210308,10.25,10.37,10.15,10.23,2344484
20210305,10.2,10.34,10.06,10.11,3219484
20210304,10.22,10.29,10.1,10.23,2679848
20210303,10.19,10.31,10.19,10.2,1822401
20210302,10.18,10.29,10.18,10.26,2736085
20210301,10.01,10.15,9.93,10.1,1762217
20210226,10.2,10.22,9.94,9.94,3946536
20210225,10.11,10.36,10.04,10.26,3029581
20210224,9.95,10.11,9.94,10.09,1996937
20210223,9.85,9.95,9.79,9.94,2449212
20210222,9.75,9.87,9.71,9.73,1900358
20210219,9.86,9.89,9.67,9.8,4205760
20210218,10.15,10.15,9.83,9.87,5117759
20210217,10.19,10.28,10.12,10.24,2476439
20210216,10.3,10.39,10.19,10.24,2121242
20210215,10.33,10.37,10.29,10.29,3294988
20210212,10.52,10.555,10.45,10.52,3008709
20210211,10.51,10.69,10.51,10.51,2700525
20210210,10.7,10.78,10.56,10.57,3647801
20210209,10.96,11.11,10.6,10.73,5080194
20210208,10.48,10.5,10.39,10.44,1878257
20210205,10.29,10.53,10.28,10.51,4488137
20210204,10.2,10.29,10.07,10.14,2490024
20210203,10.3,10.33,10.11,10.22,3331234
20210202,10.09,10.24,10.09,10.19,1613130
20210201,9.93,10.11,9.84,10.05,2005922
20210129,10.35,10.38,9.975,10.08,2967422
20210128,10.34,10.38,10.22,10.33,2170769
20210127,10.4,10.535,10.4,10.49,2210889
20210125,10.41,10.52,10.38,10.42,1180585
20210122,10.47,10.49,10.38,10.45,3278791
20210121,10.64,10.64,10.41,10.56,1981277
20210120,10.58,10.65,10.55,10.56,1617910
20210119,10.44,10.67,10.44,10.54,3158928
20210118,10.42,10.51,10.245,10.32,1933315
20210115,10.5,10.63,10.4,10.42,2588954
20210114,10.64,10.7,10.53,10.56,2746618
20210113,10.62,10.75,10.52,10.73,2936092
20210112,10.41,10.73,10.37,10.7,3695929
20210111,10.22,10.44,10.22,10.39,2235318
20210108,10.29,10.29,10.19,10.26,1844450
20210107,10.12,10.34,10.06,10.25,2599528
20210106,9.7,9.995,9.7,9.96,2740371
20210105,9.7,9.8,9.65,9.77,1965326
20210104,9.78,9.89,9.77,9.85,1467998
20201231,9.88,9.95,9.74,9.74,1174988
20201230,9.91,9.97,9.81,9.9,1371299
20201229,10.01,10.03,9.91,9.97,888393
20201224,9.96,10.05,9.92,9.92,542397
20201223,9.83,10.07,9.82,9.94,1929694
20201222,9.83,9.94,9.75,9.8,1758741
20201221,9.63,9.88,9.575,9.88,2768308
20201218,9.99,9.99,9.64,9.74,6899124
20201217,10.04,10.11,10,10.04,5160035
20201216,10.25,10.28,10.06,10.07,2760972
20201215,10.05,10.18,10.025,10.15,2984571
20201214,10.02,10.23,10.02,10.16,3726889
20201211,10.1,10.11,10,10.02,2929449
20201210,10.15,10.2,10.07,10.15,3608490
20201209,10.26,10.285,10.145,10.18,2374005
20201208,10.1,10.25,10.09,10.2,3306633
20201207,10.2,10.29,10.13,10.2,1305275
20201204,10.05,10.2,10.05,10.16,1540997
20201203,10.11,10.13,10.06,10.1,2810392
20201202,10.15,10.17,10.01,10.15,3222610
20201201,10.03,10.215,9.9,10.13,3570689
20201130,10.28,10.29,10.05,10.09,7638422
20201127,10.08,10.24,10.08,10.18,2756918
20201126,10.27,10.29,10.15,10.21,2501005
20201125,10.01,10.265,10.01,10.21,3032388
20201124,9.75,9.97,9.75,9.9,2929445
20201123,9.72,9.74,9.59,9.69,2474731
20201120,9.35,9.75,9.34,9.68,5437020
20201119,9.26,9.53,9.26,9.43,7443196
20201118,9.75,9.85,9.7,9.72,4022650
20201117,9.4,9.77,9.4,9.73,5005284
20201116,9.23,9.29,9.23,9.26,114553
20201113,9.34,9.36,9.08,9.16,3161116
20201112,9.56,9.57,9.34,9.41,4214866
20201111,9.28,9.5,9.27,9.5,5614269
20201110,8.99,9.2,8.97,9.15,6218036
20201109,8.28,8.61,8.27,8.57,2896950
20201106,8.23,8.3,8.12,8.3,4877543
20201105,8.2,8.22,8.09,8.19,3814816
20201104,8.24,8.28,8.12,8.19,2643744
20201103,8.24,8.28,8.16,8.22,6761093
20201102,8.23,8.25,8.09,8.12,2980859
20201030,8.29,8.32,8.205,8.21,3622999
20201029,8.35,8.365,8.21,8.24,3543285
20201028,8.36,8.47,8.33,8.44,3237059
20201027,8.61,8.63,8.37,8.44,4735858
20201026,8.75,8.79,8.67,8.67,2644154
20201023,8.77,8.81,8.71,8.75,2511762
20201022,8.83,8.88,8.75,8.8,2514177
20201021,8.9,8.99,8.81,8.97,2608485
20201020,8.94,9.04,8.91,8.91,2847749
20201019,8.94,9.04,8.89,9,2073082
20201016,8.96,9,8.83,8.87,3658092
20201015,8.82,9,8.82,8.94,1889272
20201014,9,9.005,8.79,8.82,3340096
20201013,9.04,9.16,9.02,9.14,2524845
20201012,8.82,8.95,8.8,8.91,2352537
20201009,8.88,8.92,8.76,8.79,2191428
20201008,8.88,8.93,8.775,8.83,2292630
20201007,8.67,8.83,8.66,8.82,2660459
20201006,8.79,8.79,8.61,8.7,1914583
20201005,8.58,8.75,8.58,8.73,1919109
20201002,8.52,8.56,8.38,8.41,2515138
20201001,8.48,8.65,8.43,8.6,3827177
20200930,8.7,8.7,8.45,8.45,4269277
20200929,8.79,8.94,8.72,8.77,3342097
20200928,8.7,8.75,8.65,8.71,1996492
20200925,8.47,8.64,8.47,8.59,3751482
20200924,8.41,8.5,8.37,8.44,4127163
20200923,8.52,8.66,8.41,8.56,3309369
20200922,8.6,8.62,8.38,8.41,3689036
20200921,8.7,8.8,8.63,8.67,2753577
20200918,8.92,8.96,8.77,8.78,5955140
20200917,9.03,9.075,8.85,8.86,5244650
20200916,9.1,9.1,8.96,9.07,3774538
20200915,8.96,9.07,8.85,8.95,3427218
20200914,9.08,9.12,8.93,9.01,2631161
20200911,9,9.09,8.96,8.97,2337778
20200910,9.11,9.26,9.06,9.12,3898103
20200909,9.05,9.18,9.01,9.06,2508909
20200908,9.18,9.29,9.1,9.26,4143025
20200907,8.96,9.17,8.93,9.16,1582512
20200904,9.2,9.21,9.03,9.07,2497872
20200903,9.36,9.455,9.29,9.4,2420637
20200902,9.12,9.32,9.07,9.22,2152946
20200901,9.15,9.26,8.92,9.04,4436056
20200831,9.33,9.46,9.26,9.3,2693783
20200828,9.34,9.57,9.34,9.42,3974140
20200827,9.24,9.47,9.15,9.38,4038204
20200826,9.5,9.5,9.25,9.36,2774890
20200825,9.66,9.69,9.58,9.63,3426225
20200824,9.65,9.7,9.42,9.47,2928354
20200821,9.24,9.66,9.13,9.65,10433619
20200820,8.7,8.74,8.61,8.69,2212707
20200819,8.58,8.84,8.58,8.8,1959268
20200818,8.66,8.74,8.535,8.65,3376962
20200817,8.69,8.76,8.64,8.7,3258139
20200814,8.84,8.89,8.76,8.81,2118037
20200813,8.94,8.95,8.77,8.82,2196990
20200812,8.96,8.97,8.82,8.88,2301454
20200811,8.75,8.97,8.74,8.84,3329155
20200810,8.67,8.8,8.65,8.75,2584396
20200807,8.49,8.59,8.46,8.55,1075336
20200806,8.6,8.68,8.48,8.58,2283100
20200805,8.7,8.72,8.47,8.52,3748712
20200804,8.67,8.87,8.67,8.85,3849171
20200803,8.51,8.57,8.37,8.49,3660398
20200731,8.72,8.76,8.51,8.55,4644104
20200730,8.73,8.815,8.72,8.75,2153438
20200729,8.8,8.87,8.7,8.7,2952206
20200728,8.83,8.88,8.75,8.75,1959898
20200727,8.92,9.01,8.76,8.78,2540936
20200724,9.24,9.25,8.96,8.98,3357988
20200723,9.16,9.34,9.15,9.31,2737042
20200722,9.2,9.3,9.11,9.16,1663548
20200721,9.1,9.29,9.01,9.24,2511184
20200720,9.17,9.17,9.03,9.05,1471312
20200717,9.28,9.3,9.13,9.21,4039542
20200716,9.3,9.35,9.11,9.2,3202103
20200715,9,9.2,8.99,9.2,3302536
20200714,8.82,9.01,8.76,8.93,2373533
20200713,8.93,8.99,8.83,8.85,1811258
20200710,8.8,8.9,8.72,8.78,2344587
20200709,8.93,8.96,8.815,8.83,2632400
20200708,9.01,9.03,8.9,8.9,2578280
20200707,9.34,9.36,9.01,9.04,2734814
20200706,9.25,9.35,9.14,9.18,2872619
20200703,9.02,9.27,9.01,9.26,4362718
20200702,8.7,9.08,8.575,8.96,6504031
20200701,9.3,9.35,8.82,8.85,6525977
20200630,9.4,9.44,9.23,9.23,4083932
20200629,9.3,9.32,9.09,9.22,2581916
20200626,9.28,9.555,9.28,9.54,4173511
20200625,9.43,9.44,9.18,9.18,2396956
20200624,9.64,9.71,9.55,9.62,3310848
20200623,9.71,9.72,9.43,9.63,2825049
20200622,9.41,9.68,9.41,9.63,2451008
20200619,9.81,9.85,9.49,9.51,6867692
20200618,9.69,9.89,9.55,9.76,7128259
20200617,9.55,9.66,9.43,9.65,3739866
20200616,9.3,9.48,9.16,9.45,5602504
20200615,9.23,9.27,9,9,4306894
20200612,9.35,9.38,9.05,9.3,6790126
20200611,9.94,10.03,9.53,9.6,5308977
20200610,10.11,10.39,10.08,10.36,3255660
20200609,10.75,10.82,10.17,10.28,6727951
20200605,9.35,9.99,9.35,9.96,5765166
20200604,9.6,9.74,9.38,9.57,5584944
20200603,9.34,9.47,9.25,9.47,6154736
20200602,9.11,9.34,9.11,9.3,2097390
20200601,9.07,9.24,9.02,9.19,2717978
20200529,9.25,9.33,9.11,9.23,8404599
20200528,9.48,9.66,9.31,9.36,3165579
20200527,8.96,9.52,8.955,9.35,5819699
20200526,8.73,9.05,8.72,9.05,4897435
20200525,8.61,8.72,8.58,8.66,2515708
20200522,8.66,8.72,8.57,8.58,1926176
20200521,8.73,8.875,8.68,8.68,4211436
20200520,8.66,8.76,8.61,8.73,3145498
20200519,8.96,9.04,8.73,8.79,3986514
20200518,8.7,8.83,8.64,8.77,2988162
20200515,8.51,8.73,8.42,8.7,1828151
20200514,8.66,8.68,8.46,8.49,3816012
20200513,8.71,8.82,8.66,8.82,3384173
20200512,9.13,9.15,8.76,8.83,4795313
20200511,8.99,9.49,8.95,9.28,4182814
20200508,8.71,8.95,8.71,8.91,3559370
20200507,8.55,8.84,8.54,8.77,4235804
20200506,8.88,8.88,8.61,8.7,2662709
20200505,8.7,8.89,8.665,8.89,3158660
20200504,8.4,8.65,8.33,8.64,5164522
20200501,9.03,9.08,8.53,8.53,3803120
20200430,8.99,9.26,8.97,9.19,6805336
20200429,8.9,8.99,8.76,8.9,2416789
20200428,8.97,9.11,8.7,8.84,4899309
20200427,8.9,8.91,8.69,8.88,2473330
20200424,8.85,9.23,8.84,8.92,7001435
20200423,9.24,9.26,8.91,9.02,5069246
20200422,8.81,9.2,8.72,9.11,5517862
20200421,9,9.12,8.99,9.01,3998247
20200420,9.2,9.32,9.05,9.05,2547671
20200417,9.27,9.44,9.2,9.32,4321102
20200416,8.83,9.34,8.83,9.26,10562213
20200415,9.43,9.55,9.06,9.21,3136410
20200414,9.08,9.48,9.06,9.35,5372705
20200409,9.06,9.15,8.79,9.09,4683978
20200408,8.82,9.12,8.76,8.97,5530251
20200407,9.45,9.52,8.83,9.04,4060091
20200406,8.95,9.3,8.91,9.3,3530702
20200403,9.03,9.09,8.69,8.93,7657556
20200402,9.11,9.2,8.56,9.02,4439631
20200401,9.29,9.61,9.04,9.43,5284164
20200331,9.09,9.48,8.96,9.13,5307268
20200330,8.24,9.1,8.24,9.1,4763370
20200327,8.8,9.04,8.2,8.24,7801588
20200326,8.65,8.94,8.4,8.54,4576485
20200325,8.5,8.55,8.06,8.51,4768436
20200324,7.95,8.24,7.44,8.11,6761238
20200323,7.5,7.95,7.3,7.81,6097640
20200320,7.87,8.65,7.63,8.26,9187967
20200319,8.63,8.88,7.59,7.68,8001329
20200318,9.29,9.35,8.31,8.6,8115656
20200317,8.69,9.71,8.65,9.7,9759853
20200316,8.73,9.28,8.58,8.6,8975222
20200313,8.9,9.66,8.52,9.66,10784460
20200312,10.12,10.27,9.48,9.48,9403450
20200311,10.55,10.745,10.32,10.32,7067485
20200310,10.1,10.74,10.02,10.74,10975569
20200309,10.95,10.99,10.415,10.44,6143569
20200306,11.4,11.4,11.195,11.2,5955799
20200305,11.29,11.51,11.27,11.45,4783262
20200304,11.19,11.23,11.1,11.1,4218916
20200303,11.23,11.49,11.22,11.34,3856289
20200302,11.15,11.25,11.02,11.22,3785414
20200228,11.55,11.56,11.27,11.34,5299279
20200227,11.66,11.82,11.62,11.71,5455121
20200226,11.88,11.88,11.615,11.8,4233513
20200225,12.01,12.07,11.93,12,3582207
20200224,12.28,12.3,12.16,12.22,2619072
20200221,12.34,12.51,12.31,12.47,2724967
20200220,12.2,12.38,12.165,12.33,3260780
20200219,12.26,12.27,12.16,12.2,5195761
20200218,12.5,12.58,12.49,12.54,4078814
20200217,12.54,12.54,12.39,12.51,3863844
20200214,12.4,12.59,12.4,12.57,7904179
20200213,12.41,12.43,12.31,12.37,3139151
20200212,12.3,12.44,12.28,12.42,4238731
20200211,11.95,12.38,11.93,12.35,8860122
20200210,12.64,12.65,12.47,12.51,2827027
20200207,12.8,12.81,12.64,12.65,3314675
20200206,12.79,12.82,12.64,12.82,4353723
20200205,12.69,12.75,12.6,12.62,2783688
20200204,12.6,12.63,12.54,12.55,2449628
20200203,12.75,12.78,12.58,12.59,3369721
20200131,12.69,12.88,12.61,12.86,3716039
20200130,12.98,12.98,12.575,12.88,4838839
20200129,12.91,12.96,12.9,12.92,2261046
20200128,12.8,12.96,12.73,12.9,2604996
20200124,13.07,13.17,12.97,12.99,4345160
20200123,13.35,13.35,13.14,13.21,2126718
20200122,13.16,13.37,13.11,13.32,2936439
20200121,13.3,13.3,13.095,13.19,3757172
20200120,13.5,13.53,13.36,13.39,2133790
20200117,13.58,13.66,13.47,13.5,1887702
20200116,13.47,13.595,13.44,13.54,2786986
20200115,13.39,13.45,13.27,13.35,3051439
20200114,13.29,13.39,13.28,13.38,2625840
20200113,13.24,13.29,13.15,13.26,1981474
20200110,13.26,13.395,13.25,13.27,2134757
20200109,13.2,13.24,13.09,13.19,4993896
20200108,13.04,13.06,12.83,13.02,2450239
20200107,12.94,13.115,12.87,13.04,3103987
20200106,12.84,12.84,12.67,12.78,3236902
20200103,13,13.08,12.92,12.99,1499405
20200102,12.9,12.98,12.775,12.94,1551556
20191231,13.11,13.13,12.925,12.96,1592413
20191230,13.22,13.22,13.1,13.2,815874
20191227,13.21,13.24,13.15,13.19,1230935
20191224,13.27,13.28,13.11,13.21,1043269
20191223,13.15,13.31,13.1,13.27,2158145
20191220,13.24,13.28,13.06,13.18,4729451
20191219,13.26,13.345,13.22,13.24,3577509
20191218,13.3,13.39,13.26,13.32,2952284
20191217,13.37,13.39,13.28,13.34,2838903
20191216,13.24,13.4,13.21,13.33,2061553
20191213,13.11,13.205,13.1,13.19,1495411
20191212,13.2,13.25,13.06,13.1,4456493
20191211,13.1,13.245,13.02,13.19,2327975
20191210,13.01,13.13,12.94,13,2573480
20191209,13.01,13.09,13,13.02,1152648
20191206,13.02,13.045,12.93,13,1356784
20191205,12.86,12.99,12.86,12.95,1657419
20191204,12.9,12.96,12.82,12.86,3548506
20191203,13.14,13.17,13.03,13.05,3387285
20191202,13.39,13.43,13.29,13.33,4108365
20191129,13.6,13.62,13.3,13.38,4766450
20191128,13.7,13.7,13.49,13.5,2160384
20191127,13.36,13.67,13.35,13.63,3304947
20191126,13.3,13.36,13.25,13.31,6632171
20191125,13.21,13.3,13.2,13.2,1605695
20191122,13.22,13.28,13.14,13.19,1728094
20191121,13.2,13.24,13.11,13.19,2379815
20191120,13.12,13.3,13.12,13.22,2619463
20191119,13.3,13.35,13.22,13.35,2068613
20191118,13.17,13.38,13.1,13.33,3007443
20191115,13.15,13.2,13.085,13.19,3478653
20191114,13.1,13.22,13.07,13.15,2545313
20191113,13.33,13.43,13.11,13.13,3925968
20191112,13.5,13.5,13.32,13.37,2930497
20191111,13.39,13.53,13.39,13.52,2117910
20191108,13.26,13.39,13.25,13.34,2079551
20191107,13.19,13.37,13.19,13.26,2553943
20191106,13.26,13.31,13.16,13.2,3287240
20191105,13.4,13.45,13.25,13.25,2707277
20191104,13.41,13.43,13.25,13.32,2865712
20191101,13.42,13.45,13.32,13.38,2266692
20191031,13.39,13.52,13.295,13.45,4036760
20191030,13.47,13.51,13.33,13.39,2248838
20191029,13.43,13.5,13.4,13.48,1855677
20191028,13.51,13.55,13.385,13.43,1512312
20191025,13.59,13.62,13.47,13.51,1344021
20191024,13.58,13.62,13.49,13.5,1264113
20191023,13.57,13.57,13.45,13.55,1348225
20191022,13.37,13.56,13.32,13.53,2087819
20191021,13.4,13.44,13.33,13.41,5783730
20191018,13.56,13.6,13.44,13.44,2784643
20191017,13.75,13.77,13.61,13.63,3042527
20191016,13.57,13.71,13.49,13.71,3251155
20191015,13.3,13.35,13.22,13.33,2223987
20191014,13.44,13.55,13.41,13.47,1072440
20191011,13.49,13.55,13.34,13.43,2238415
20191010,13.33,13.435,13.25,13.38,1954959
20191009,13.31,13.44,13.28,13.41,1211491
20191008,13.6,13.74,13.4,13.46,1776032
20191007,13.5,13.59,13.43,13.55,1285160
20191004,13.44,13.6,13.36,13.48,1569480
20191003,13.4,13.56,13.28,13.56,4397896
20191002,13.77,13.81,13.58,13.72,1866393
20191001,13.89,13.93,13.7,13.78,3041423
20190930,13.6,13.75,13.53,13.65,1989927
20190927,13.57,13.67,13.55,13.62,1933575
20190926,13.69,13.73,13.49,13.54,3377709
20190925,13.6,13.73,13.58,13.68,3376211
20190924,13.64,13.71,13.58,13.67,3848925
20190923,13.68,13.725,13.59,13.66,2116891
20190920,13.78,13.83,13.63,13.63,4805896
20190919,13.65,13.78,13.62,13.68,5893860
20190918,13.72,13.77,13.65,13.69,2850713
20190917,13.79,13.8,13.68,13.76,4178503
20190916,13.77,13.8,13.69,13.78,2448417
20190913,13.79,13.89,13.75,13.89,2612594
20190912,13.75,13.88,13.74,13.78,3436219
20190911,13.67,13.77,13.62,13.73,3388851
20190910,13.72,13.78,13.61,13.69,2482548
20190909,13.74,13.82,13.68,13.77,3899147
20190906,13.68,13.79,13.68,13.74,1742736
20190905,13.54,13.8,13.52,13.68,4063064
20190904,13.45,13.58,13.45,13.58,2293781
20190903,13.67,13.75,13.52,13.59,2139641
20190902,13.75,13.81,13.66,13.74,1812739
20190830,13.76,13.92,13.75,13.81,4431084
20190829,13.59,13.69,13.48,13.65,2662424
20190828,13.52,13.61,13.48,13.58,1989117
20190827,13.39,13.54,13.36,13.5,3115220
20190826,13.31,13.38,13.23,13.38,1649439
20190823,13.54,13.57,13.43,13.48,1708569
20190822,13.36,13.52,13.36,13.48,2783998
20190821,13.31,13.41,13.23,13.36,2447347
20190820,13.15,13.34,13.15,13.32,2819826
20190819,13.2,13.245,13.02,13.13,3538251
20190816,13.05,13.14,13.04,13.1,2860721
20190815,13.12,13.23,13.02,13.09,5114735
20190814,13.26,13.45,13.25,13.38,2723880
20190813,13.76,13.82,13.62,13.71,5012964
20190812,13.77,13.88,13.69,13.76,4002857
20190809,13.42,13.8,13.39,13.8,7438074
20190808,13.05,13.35,13,13.27,6665268
20190807,13.19,13.415,13.05,13.32,8267542
20190806,13,13,12.71,12.71,5687830
20190805,13.46,13.47,13.17,13.18,2414698
20190802,13.35,13.4,13.33,13.39,2837222
20190801,13.47,13.56,13.41,13.46,2134280
20190731,13.5,13.62,13.445,13.51,3523288
20190730,13.64,13.715,13.53,13.56,3999548
20190729,13.52,13.64,13.5,13.58,2997751
20190726,13.64,13.64,13.49,13.52,2906607
20190725,13.48,13.63,13.405,13.63,2846654
20190724,13.26,13.4,13.23,13.4,3155004
20190723,13.19,13.31,13.15,13.18,3566662
20190722,13.19,13.25,13.1,13.18,3992809
20190719,13.04,13.25,13.03,13.18,2921747
20190718,13.1,13.13,13.05,13.11,2454164
20190717,13.12,13.25,13.12,13.18,2180484
20190716,13.15,13.21,13.08,13.16,1610325
20190715,13.14,13.27,13.08,13.22,1762030
20190712,13.22,13.335,13.22,13.24,3754092
20190711,13.3,13.37,13.24,13.24,5410446
20190710,13.42,13.48,13.36,13.36,2006777
20190709,13.47,13.5,13.36,13.43,1933325
20190708,13.59,13.6,13.39,13.43,1442881
20190705,13.46,13.64,13.41,13.6,4198681
20190704,13.52,13.61,13.43,13.47,4566385
20190703,13.54,13.69,13.5,13.68,5312008
20190702,13.51,13.64,13.41,13.45,4304625
20190701,13.41,13.56,13.4,13.45,2717103
20190628,13.6,13.63,13.42,13.47,4087983
20190627,13.38,13.62,13.38,13.6,3286640
20190626,13.48,13.575,13.41,13.42,3614789
20190625,13.5,13.6,13.41,13.45,2028580
20190624,13.5,13.54,13.4,13.51,1565122
20190621,13.67,13.695,13.5,13.57,4292262
20190620,13.6,13.715,13.48,13.65,4413559
20190619,13.4,13.53,13.38,13.5,2589127
20190618,13.3,13.33,13.22,13.31,3951422
20190617,13.38,13.44,13.315,13.37,2142389
20190614,13.5,13.56,13.33,13.37,2238201
20190613,13.5,13.57,13.41,13.52,1975120
20190612,13.3,13.47,13.29,13.39,3207403
20190611,13.3,13.44,13.27,13.32,4481671
20190607,13.09,13.22,13.05,13.2,2594522
20190606,12.9,13.13,12.88,13.09,2826294
20190605,12.85,12.98,12.85,12.91,2164045
20190604,12.8,12.93,12.78,12.85,3461168
20190603,13,13,12.85,12.86,3975095
20190531,13.09,13.195,13,13.03,4393752
20190530,13.34,13.355,13.16,13.19,2923644
20190529,13.31,13.4,13.17,13.38,7954640
20190528,13.39,13.45,13.28,13.42,8261656
20190527,13.77,13.81,13.55,13.6,4389616
20190524,14.02,14.02,13.82,13.9,2476364
20190523,14.08,14.08,13.99,14.06,2084576
20190522,14.12,14.15,14.03,14.1,2127206
20190521,13.85,14.12,13.845,14.07,3632903
20190520,13.96,14.07,13.87,13.95,2260645
20190517,13.88,13.88,13.735,13.82,1964009
20190516,13.65,13.69,13.56,13.69,3895632
20190515,13.53,13.645,13.475,13.57,2137909
20190514,13.65,13.65,13.48,13.52,2832574
20190513,13.75,13.75,13.61,13.71,2250301
20190510,13.63,13.72,13.58,13.67,3440078
20190509,13.46,13.65,13.45,13.58,2358133
20190508,13.48,13.55,13.41,13.52,1975294
20190507,13.68,13.76,13.54,13.61,3426695
20190506,13.56,13.6,13.4,13.48,1969440
20190503,13.5,13.82,13.49,13.73,3190290
20190502,13.29,13.5,13.21,13.48,4876569
20190501,13.3,13.39,13.28,13.35,3279907
20190430,13.27,13.315,13.18,13.27,2518076
20190429,13.47,13.57,13.3,13.4,2311317
20190426,13.72,13.72,13.54,13.55,3432712
20190424,13.66,13.78,13.65,13.68,2946970
20190423,13.55,13.69,13.52,13.57,2067643
20190418,13.53,13.54,13.45,13.54,1907765
20190417,13.45,13.52,13.36,13.45,1567985
20190416,13.26,13.33,13.25,13.33,4100863
20190415,13.36,13.45,13.31,13.34,1460546
20190412,13.32,13.49,13.32,13.45,3163698
20190411,13.3,13.33,13.24,13.29,1683310
20190410,13.29,13.37,13.23,13.3,1968891
20190409,13.2,13.34,13.2,13.32,2344600
20190408,13.25,13.29,13.14,13.24,2725356
20190405,13.3,13.35,13.08,13.24,3567062
20190404,13.73,13.77,13.51,13.57,2362166
20190403,13.9,13.9,13.82,13.86,1828307
20190402,13.76,13.89,13.7,13.74,3158497
20190401,13.71,13.83,13.67,13.74,2125628
20190329,13.79,13.92,13.7,13.78,6205992
20190328,13.64,13.75,13.505,13.73,2377689
20190327,13.49,13.64,13.4,13.63,3755610
20190326,13.32,13.49,13.25,13.42,4550168
20190325,13.32,13.44,13.28,13.39,3925826
20190322,13.28,13.49,13.28,13.44,3501313
20190321,13.09,13.24,13.045,13.19,4347802
20190320,13.19,13.33,13.19,13.22,2595505
20190319,13.17,13.3,13.17,13.2,2952908
20190318,13.43,13.48,13.185,13.31,3404607
20190315,13.59,13.64,13.52,13.52,7976494
20190314,13.57,13.57,13.45,13.57,1650616
20190313,13.48,13.57,13.46,13.56,3310581
20190312,13.74,13.74,13.53,13.53,1887447
20190311,13.64,13.68,13.53,13.61,1643650
20190308,13.89,13.95,13.65,13.74,1849577
20190307,13.88,13.98,13.82,13.88,3276021
20190306,13.52,13.77,13.52,13.7,3011698
20190305,13.7,13.79,13.445,13.51,6501360
20190304,13.8,13.835,13.72,13.8,2295882
20190301,13.6,13.79,13.53,13.74,3844599
20190228,13.43,13.57,13.38,13.55,3748205
20190227,13.12,13.39,13.11,13.33,4230022
20190226,13.3,13.33,13.085,13.17,3140060
20190225,13.24,13.34,13.17,13.26,4156959
20190222,12.9,13.19,12.9,13.16,3512299
20190221,12.87,13.08,12.815,13.02,3391697
20190220,13.01,13.12,12.74,12.85,4777882
20190219,13.16,13.35,13.12,13.3,3874318
20190218,13.2,13.23,12.99,13.07,2114163
20190215,12.95,13.19,12.83,13.1,4343281
20190214,13,13.09,12.75,12.98,9413235
20190213,13.55,13.59,13.43,13.49,2952024
20190212,13.27,13.57,13.27,13.54,2834974
20190211,13.55,13.61,13.33,13.35,2640214
20190208,13.55,13.67,13.5,13.61,3653175
20190207,13.57,13.7,13.46,13.64,2314099
20190206,13.25,13.54,13.21,13.45,4291454
20190205,13.14,13.43,13.14,13.29,3391942
20190204,12.75,13.195,12.71,13.18,2956935
20190201,13.01,13.14,12.96,13.11,3834838
20190131,13.1,13.1,12.98,12.98,5670611
20190130,13.1,13.12,12.9,13,3086138
20190129,13,13.14,12.98,13.05,5417538
20190125,12.99,13.09,12.95,13.05,5847796
20190124,12.78,12.99,12.69,12.96,5673195
20190123,12.98,12.98,12.725,12.75,4528356
20190122,13.05,13.05,12.94,13.03,3789341
20190121,13.04,13.11,12.96,13.05,1880000
20190118,12.81,12.95,12.81,12.9,3751355
20190117,12.6,12.745,12.45,12.7,2650468
20190116,12.25,12.56,12.25,12.55,2982596
20190115,12.28,12.29,12.175,12.28,2052567
20190114,12.18,12.27,12.12,12.15,2151113
20190111,12.33,12.35,12.2,12.2,2816911
20190110,12.25,12.41,12.25,12.38,2716532
20190109,12.2,12.38,12.19,12.29,2999772
20190108,12.22,12.3,12.16,12.24,3186836
20190107,12.34,12.48,12.24,12.29,2765829
20190104,12.47,12.485,12.24,12.29,4410106
20190103,12.52,12.76,12.48,12.67,2860555
20190102,12.58,12.69,12.34,12.38,2113435
20181231,12.85,12.85,12.56,12.63,2019506
20181228,12.6,12.855,12.51,12.82,2577447
20181227,12.54,12.63,12.465,12.56,2862777
20181224,12.18,12.47,12.18,12.47,2115745
20181221,12.82,12.84,12.19,12.42,9848824
20181220,13.05,13.05,12.84,12.92,4763153
20181219,13,13.08,12.95,13.06,2755846
20181218,13.08,13.19,13.02,13.1,2091432
20181217,13.04,13.21,12.98,13.17,2411274
20181214,12.91,13.04,12.86,13.02,2947273
20181213,12.85,13.1,12.82,13.01,3258299
20181212,12.92,13.04,12.81,13.04,2985508
20181211,12.98,12.98,12.83,12.87,3303007
20181210,13.16,13.205,12.94,12.99,2884263
20181207,13.65,13.68,13.29,13.31,2396504
20181206,13.37,13.42,13.29,13.37,2161392
20181205,13.37,13.38,13.17,13.38,2539443
20181204,13.49,13.66,13.49,13.54,2282281
20181203,13.5,13.56,13.4,13.55,1702731
20181130,13.47,13.47,13.27,13.32,4821578
20181129,13.62,13.72,13.44,13.55,2054496
20181128,13.52,13.67,13.46,13.58,2985884
20181127,13.42,13.53,13.32,13.53,2063131
20181126,13.45,13.465,13.31,13.4,2922931
20181123,13.37,13.55,13.31,13.49,1919920
20181122,13.37,13.43,13.315,13.4,1709885
20181121,13.12,13.33,13.105,13.33,2296377
20181120,13.31,13.35,13.17,13.32,2442350
20181119,13.46,13.47,13.31,13.42,1888264
20181116,13.51,13.61,13.47,13.54,1219289
20181115,13.55,13.6,13.43,13.56,2772570
20181114,13.7,13.83,13.51,13.55,1799488
20181113,13.79,13.87,13.675,13.72,3251327
20181112,14.02,14.06,13.97,14,1202764
20181109,13.9,14.14,13.9,14.08,1911448
20181108,13.88,14.06,13.88,13.99,1944805
20181107,13.94,14.03,13.785,13.83,2273201
20181106,13.93,14.02,13.89,14,1086475
20181105,13.77,14.06,13.75,13.96,2121393
20181102,13.8,13.9,13.765,13.87,2169017
20181101,14,14.15,13.96,14.03,2568552
20181031,13.9,14.07,13.88,14.01,2778472
20181030,13.79,14,13.76,13.99,2157498
20181029,13.76,13.84,13.69,13.78,1453577
20181026,13.63,13.69,13.515,13.65,2644645
20181025,13.71,13.775,13.565,13.61,2941042
20181024,13.93,13.99,13.86,13.88,1940994
20181023,14.13,14.15,13.92,13.96,2156207
20181022,14.03,14.18,13.98,14.11,1840358
20181019,14.06,14.13,14.01,14.07,2050526
20181018,13.99,14.13,13.94,14.13,2333723
20181017,13.88,14.055,13.815,14.01,2514761
20181016,13.67,13.83,13.6,13.82,7328943
20181015,13.41,13.465,13.29,13.39,2428697
20181012,13.6,13.64,13.51,13.59,4751734
20181011,13.75,13.86,13.68,13.73,5737879
20181010,13.91,14.04,13.9,14.01,2229147
20181009,14.08,14.13,13.96,14,3010865
20181008,14.26,14.31,14.14,14.18,1640553
20181005,14.3,14.52,14.29,14.4,2210117
20181004,14.2,14.39,14.19,14.35,2202265
20181003,14.07,14.18,14.03,14.16,1834866
20181002,14.16,14.18,13.95,14.02,2529670
20181001,14.25,14.3,14.175,14.21,1155662
20180928,14.4,14.53,14.33,14.46,4386231
20180927,14.39,14.4,14.28,14.34,3093691
20180926,14.43,14.57,14.315,14.37,3299046
20180925,14.42,14.5,14.34,14.5,2074674
20180924,14.35,14.47,14.31,14.4,1335251
20180921,14.45,14.57,14.42,14.48,4431620
20180920,14.37,14.63,14.25,14.43,3977899
20180919,14.46,14.68,14.44,14.47,3833039
20180918,14.38,14.64,14.36,14.48,3903771
20180917,14.3,14.48,14.21,14.45,3090290
20180914,14.32,14.38,14.21,14.34,3694482
20180913,14.45,14.48,14.22,14.34,3501224
20180912,14.54,14.64,14.43,14.52,3607209
20180911,14.9,14.93,14.72,14.77,2474900
20180910,14.75,14.95,14.75,14.9,1537381
20180907,14.67,14.91,14.61,14.89,3626609
20180906,15.09,15.1,14.86,14.89,3373639
20180905,15.34,15.37,15.16,15.19,2613836
20180904,15.39,15.41,15.28,15.33,2292094
20180903,15.49,15.49,15.385,15.44,2447569
20180831,15.5,15.62,15.48,15.49,2358928
20180830,15.56,15.63,15.42,15.48,2910230
20180829,15.38,15.635,15.29,15.56,5410781
20180828,15.35,15.44,15.23,15.28,2971898
20180827,15.17,15.24,15.085,15.2,1765630
20180824,15.39,15.39,15.17,15.21,2610415
20180823,15.19,15.3,15.05,15.25,3535885
20180822,15.24,15.28,15.175,15.23,1883253
20180821,15.14,15.25,15.06,15.22,2026280
20180820,15.3,15.3,15.09,15.16,3152052
20180817,15.29,15.29,15.12,15.22,2387092
20180816,15.1,15.38,15.01,15.34,3638013
20180815,15.19,15.19,15,15.03,9117934
20180814,15.76,15.83,15.415,15.5,7998837
20180813,15.7,15.79,15.57,15.66,3234257
20180810,15.5,15.71,15.24,15.63,5496884
20180809,15.67,15.96,15.61,15.7,9655421
20180808,15.03,15.09,14.96,14.99,4408981
20180807,15.04,15.06,14.965,14.97,2663864
20180806,15,15.1,14.87,15.03,1517389
20180803,15,15.05,14.84,14.89,1926719
20180802,14.95,15.12,14.92,15,4979805
20180801,14.88,14.99,14.8,14.89,2975815
20180731,14.7,15.02,14.61,14.97,4549382
20180730,15.01,15.09,14.98,15.08,1668703
20180727,15.08,15.19,15.03,15.1,3017839
20180726,15,15.01,14.875,14.97,3642561
20180725,15.02,15.1,14.97,14.98,3833350
20180724,14.81,15.065,14.8,15.02,3475034
20180723,14.72,14.77,14.645,14.76,1237735
20180720,14.87,15.035,14.79,14.81,2347514
20180719,14.71,14.85,14.71,14.79,3233595
20180718,14.73,14.9,14.665,14.7,2644333
20180717,14.83,14.87,14.58,14.64,2754664
20180716,14.9,14.92,14.805,14.89,1444270
20180713,14.95,14.96,14.75,14.83,3432611
20180712,14.95,15.03,14.89,14.95,2810435
20180711,14.91,14.95,14.82,14.89,2875989
20180710,14.9,14.95,14.85,14.91,1586421
20180709,14.9,14.93,14.79,14.88,1249326
20180706,14.81,14.93,14.705,14.88,2310725
20180705,14.75,14.85,14.7,14.8,3311385
20180704,14.61,14.67,14.51,14.63,2206064
20180703,14.59,14.64,14.38,14.57,2703334
20180702,14.7,14.73,14.56,14.63,2401926
20180629,14.6,14.69,14.54,14.59,4760023
20180628,14.5,14.63,14.24,14.63,2898559
20180627,14.62,14.76,14.61,14.64,2042318
20180626,14.64,14.87,14.61,14.73,4524944
20180625,14.7,14.79,14.65,14.69,2199307
20180622,14.71,14.79,14.63,14.74,2434944
20180621,14.64,14.79,14.545,14.71,4412855
20180620,14.49,14.55,14.39,14.51,2532895
20180619,14.31,14.49,14.295,14.4,3421994
20180618,14.2,14.3,14.11,14.22,1959811
20180615,13.99,14.18,13.98,14.17,6964532
20180614,13.74,13.9,13.71,13.87,2582035
20180613,13.92,14.03,13.81,13.84,3384806
20180612,14.01,14.07,13.91,13.97,3843816
20180608,14.03,14.1,14.025,14.03,1575551
20180607,13.95,14.15,13.95,14.08,3118575
20180606,13.72,13.98,13.72,13.95,4936960
20180605,13.63,13.78,13.61,13.72,3903422
20180604,13.53,13.63,13.525,13.62,1489194
20180601,13.4,13.47,13.27,13.45,1846887
20180531,13.53,13.55,13.36,13.43,4003303
20180530,13.35,13.485,13.28,13.48,3558681
20180529,13.34,13.53,13.34,13.46,1540635
20180528,13.5,13.52,13.35,13.44,866727
20180525,13.4,13.535,13.4,13.49,2275872
20180524,13.48,13.545,13.34,13.46,4306268
20180523,13.71,13.74,13.51,13.56,2148368
20180522,13.8,13.8,13.61,13.63,2369208
20180521,13.85,13.89,13.81,13.88,1780241
20180518,13.97,13.97,13.82,13.9,2270944
20180517,14.04,14.04,13.87,13.97,2309152
20180516,14.05,14.135,13.98,14.04,2333882
20180515,14.05,14.075,13.99,14,1583016
20180514,13.95,14.09,13.94,14.06,2265380
20180511,13.94,13.96,13.81,13.89,1488646
20180510,14.06,14.06,13.88,13.97,2967222
20180509,14.15,14.18,13.95,14.05,2906599
20180508,14.16,14.27,14.12,14.15,2391371
20180507,14.19,14.2,14.03,14.09,1516886
20180504,14.14,14.21,14.02,14.1,1810207
20180503,14.12,14.19,14.09,14.14,2429610
20180502,13.93,14.11,13.92,14.05,2792439
20180501,13.96,14.05,13.87,13.92,3498848
20180430,13.9,14.03,13.86,14.02,3336434
20180427,13.85,13.88,13.78,13.81,2333322
20180426,13.79,13.92,13.755,13.78,3611627
20180424,13.68,13.8,13.675,13.76,2000047
20180423,13.63,13.77,13.58,13.65,1559646
20180420,13.67,13.7,13.59,13.63,995190
20180419,13.75,13.755,13.66,13.68,3976055
20180418,13.58,13.74,13.535,13.7,2487070
20180417,13.5,13.62,13.5,13.57,2024905
20180416,13.62,13.68,13.53,13.58,1085613
20180413,13.51,13.67,13.5,13.6,1471270
20180412,13.5,13.74,13.47,13.53,2076709
20180411,13.49,13.585,13.46,13.55,2092383
20180410,13.38,13.63,13.38,13.57,1861725
20180409,13.44,13.55,13.39,13.44,2300161
20180406,13.3,13.52,13.24,13.44,3366857
20180405,13.23,13.49,13.23,13.37,2376565
20180404,13.28,13.34,13.25,13.29,3078763
20180403,13.25,13.33,13.18,13.33,1973940
20180329,13.42,13.44,13.29,13.34,3765391
20180328,13.36,13.5,13.36,13.44,1976939
20180327,13.4,13.49,13.35,13.47,2974529
20180326,13.4,13.5,13.3,13.37,3154480
20180323,13.53,13.55,13.43,13.5,3080669
20180322,13.53,13.76,13.52,13.68,5100872
20180321,13.64,13.71,13.6,13.68,2760636
20180320,13.72,13.75,13.59,13.63,1481864
20180319,13.8,13.87,13.67,13.75,2102534
20180316,13.75,13.765,13.59,13.63,3718972
20180315,13.7,13.77,13.67,13.68,3708864
20180314,13.65,13.76,13.59,13.74,3097614
20180313,13.89,13.91,13.74,13.81,2008191
20180312,13.89,14,13.89,13.89,1649395
20180309,13.8,13.98,13.77,13.89,2610056
20180308,13.9,13.91,13.72,13.81,3605615
20180307,13.82,13.97,13.78,13.91,4128738
20180306,13.76,14,13.76,13.98,4271856
20180305,13.5,13.67,13.46,13.64,2468542
20180302,13.45,13.55,13.4,13.5,2632867
20180301,13.55,13.55,13.45,13.54,1662173
20180228,13.59,13.67,13.54,13.56,6187570
20180227,13.64,13.65,13.55,13.6,3549045
20180226,13.6,13.61,13.48,13.59,2151570
20180223,13.28,13.52,13.2,13.5,4150815
20180222,13.12,13.28,13.06,13.23,4215609
20180221,13.22,13.23,13.05,13.15,3123619
20180220,13.2,13.52,13.18,13.46,5025060
20180219,13.25,13.28,13.14,13.22,2567307
20180216,13.15,13.43,13.15,13.25,3945499
20180215,12.7,13.03,12.61,13,8739973
20180214,13.3,13.44,13.18,13.32,4285975
20180213,13.12,13.15,13.02,13.09,2356148
20180212,13.14,13.17,13.02,13.12,2018390
20180209,13.05,13.23,12.94,13.23,2738204
20180208,13.04,13.3,13.04,13.24,3094359
20180207,13.26,13.35,13.14,13.15,3325251
20180206,13.4,13.43,13.16,13.26,4825891
20180205,13.68,13.8,13.63,13.73,2032922
20180202,13.84,13.85,13.67,13.81,1445898
20180201,13.74,13.885,13.72,13.88,3534892
20180131,13.55,13.705,13.55,13.66,2784457
20180130,13.67,13.73,13.57,13.62,1628329
20180129,13.53,13.77,13.53,13.7,1924201
20180125,13.65,13.675,13.55,13.56,2427105
20180124,13.82,13.88,13.64,13.66,2835537
20180123,13.64,13.79,13.56,13.76,1907105
20180122,13.65,13.69,13.56,13.6,1043220
20180119,13.65,13.69,13.61,13.63,1878906
20180118,13.62,13.685,13.59,13.63,2539740
20180117,13.5,13.6,13.475,13.56,2132072
20180116,13.46,13.54,13.42,13.51,1357816
20180115,13.52,13.6,13.48,13.48,1276854
20180112,13.66,13.675,13.52,13.52,2139511
20180111,13.67,13.705,13.57,13.68,2155496
20180110,13.85,13.86,13.68,13.73,2572344
20180109,13.78,13.88,13.73,13.8,4373519
20180108,13.85,13.85,13.68,13.72,2506064
20180105,13.89,13.93,13.81,13.88,2036847
20180104,13.94,13.94,13.8,13.83,1443413
20180103,13.8,13.83,13.71,13.8,1216834
20180102,13.83,13.915,13.79,13.85,1301807
20171229,13.92,13.95,13.82,13.86,1539307
20171228,13.94,13.98,13.81,13.98,1265039
20171227,13.96,14.02,13.86,13.88,1114667
20171222,14,14.02,13.91,13.95,2841613
20171221,14,14.13,13.96,13.98,5719175
20171220,14.05,14.15,13.98,14.09,2173726
20171219,14.17,14.22,14.12,14.15,2790363
20171218,14.1,14.15,13.96,14.06,1834460
20171215,14.1,14.165,14.04,14.05,4195053
20171214,14.32,14.32,14.18,14.2,2126016
20171213,14.28,14.32,14.175,14.24,2292829
20171212,14.45,14.48,14.22,14.29,2723601
20171211,14.4,14.455,14.33,14.44,2342520
20171208,14.35,14.47,14.31,14.35,2326147
20171207,14.18,14.36,14.18,14.32,2073881
20171206,14.29,14.34,14.19,14.21,2667499
20171205,14.17,14.38,14.17,14.31,2591885
20171204,14.39,14.39,14.25,14.28,2399116
20171201,14.33,14.44,14.26,14.29,3386072
20171130,14.27,14.35,14.02,14.33,4620115
20171129,14.28,14.32,14.24,14.28,2604349
20171128,14.17,14.26,14.14,14.25,2996649
20171127,14.08,14.16,14.03,14.13,2344156
20171124,14.08,14.15,14.02,14.11,3181559
20171123,14.03,14.15,14.02,14.12,3148269
20171122,14,14.11,13.96,14.05,4148456
20171121,13.94,13.97,13.88,13.93,1434267
20171120,13.93,13.96,13.87,13.95,1351626
20171117,14.05,14.09,14.02,14.03,1309620
20171116,13.93,14.05,13.88,14,2188852
20171115,13.9,14,13.88,13.95,3077346
20171114,13.89,13.96,13.83,13.92,1902155
20171113,14.04,14.04,13.91,13.96,2721384
20171110,14.15,14.19,14.01,14.05,1902916
20171109,14,14.2,13.98,14.18,3539351
20171108,13.91,13.97,13.88,13.92,1839947
20171107,13.92,13.99,13.87,13.91,1701114
20171106,13.91,13.94,13.82,13.88,1620108
20171103,13.79,13.94,13.79,13.86,2121601
20171102,13.7,13.76,13.55,13.73,2390889
20171101,13.64,13.68,13.57,13.62,1979933
20171031,13.56,13.6,13.47,13.58,1971502
20171030,13.6,13.64,13.52,13.55,1365318
20171027,13.68,13.69,13.47,13.6,2631214
20171026,13.69,13.69,13.59,13.62,1970439
20171025,13.63,13.71,13.6,13.66,1647284
20171024,13.65,13.77,13.595,13.61,1731475
20171023,13.71,13.78,13.64,13.65,1647671
20171020,13.53,13.81,13.52,13.67,2687844
20171019,13.56,13.63,13.5,13.54,2540973
20171018,13.48,13.57,13.43,13.53,2079365
20171017,13.4,13.5,13.38,13.44,1576155
20171016,13.35,13.42,13.31,13.39,2010722
20171013,13.35,13.37,13.25,13.35,2460891
20171012,13.42,13.45,13.33,13.35,2935480
20171011,13.28,13.4,13.28,13.37,2954500
20171010,13.23,13.38,13.22,13.28,2256273
20171009,13.26,13.38,13.23,13.28,1799099
20171006,13.27,13.27,13.175,13.24,2106581
20171005,13.21,13.29,13.21,13.21,3508365
20171004,13,13.24,12.995,13.19,3483241
20171003,13.11,13.14,12.98,13.04,2668658
20171002,13.08,13.23,13.06,13.1,1984690
20170929,13.1,13.13,13.01,13.05,4156623
20170928,13.1,13.22,13.03,13.09,6941709
20170927,12.95,12.97,12.89,12.95,3037916
20170926,13.04,13.05,12.935,12.97,2909827
20170925,12.99,13.08,12.97,13,2748436
20170922,12.65,12.96,12.61,12.94,4560820
20170921,12.51,12.72,12.5,12.59,7638569
20170920,12.77,12.77,12.61,12.71,4515583
20170919,12.8,12.84,12.76,12.79,4638930
20170918,12.84,12.88,12.72,12.77,3144806
20170915,12.63,12.8,12.595,12.75,4461861
20170914,12.56,12.64,12.56,12.61,2718408
20170913,12.6,12.675,12.57,12.59,5567753
20170912,12.68,12.7,12.6,12.61,2061335
20170911,12.6,12.75,12.59,12.63,3337978
20170908,12.6,12.6,12.49,12.55,2182153
20170907,12.57,12.75,12.57,12.6,3762083
20170906,12.52,12.555,12.43,12.53,5689966
20170905,12.92,12.94,12.68,12.8,3087843
20170904,13.02,13.02,12.86,12.9,2430313
20170901,13.04,13.1,12.97,13.06,1804998
20170831,12.94,13.03,12.89,13.03,3330254
20170830,12.92,12.94,12.81,12.94,3225380
20170829,12.95,12.98,12.8,12.9,3660635
20170828,13.01,13.1,12.91,13.07,4080516
20170825,12.91,13.05,12.83,12.98,3182900
20170824,12.74,13.04,12.73,12.89,6830405
20170823,12.9,12.94,12.58,12.72,6216024
20170822,12.9,12.94,12.82,12.86,4396319
20170821,12.87,12.94,12.8,12.91,3416498
20170818,12.89,12.93,12.79,12.86,9362095
20170817,13.01,13.19,12.98,13.11,5255084
20170816,13.21,13.24,12.945,13.05,6479551
20170815,13.52,13.58,13.46,13.56,4110444
20170814,13.51,13.53,13.36,13.46,2985531
20170811,13.33,13.48,13.29,13.42,5464342
20170810,13.6,13.61,13.46,13.51,2523060
20170809,13.63,13.67,13.535,13.57,2798735
20170808,13.7,13.72,13.55,13.64,6495983
20170807,13.77,13.78,13.65,13.67,3448727
20170804,13.6,13.79,13.47,13.68,6284317
20170803,13.82,13.94,13.48,13.57,12691935
20170802,14.62,14.67,14.39,14.5,3612365
20170801,14.34,14.59,14.34,14.55,6840373
20170731,14.31,14.47,14.28,14.29,4274117
20170728,14.42,14.45,14.285,14.33,4388819
20170727,14.48,14.62,14.42,14.54,4507892
20170726,14.5,14.53,14.36,14.41,3808374
20170725,14.3,14.44,14.3,14.36,4713543
20170724,14.25,14.29,14.14,14.27,3736889
20170721,14.44,14.525,14.35,14.39,6234331
20170720,14.73,14.75,14.58,14.6,3627436
20170719,14.84,14.92,14.73,14.73,4850363
20170718,15.01,15.03,14.66,14.66,3984828
20170717,15.08,15.19,15.05,15.1,1793833
20170714,15.1,15.24,15.08,15.17,2545232
20170713,14.98,15.09,14.93,15.04,3471163
20170712,14.86,14.89,14.73,14.8,2943353
20170711,14.84,14.97,14.74,14.94,4040565
20170710,14.77,14.95,14.77,14.8,3406438
20170707,14.73,14.805,14.615,14.72,4144500
20170706,14.84,14.91,14.74,14.85,2794885
20170705,14.85,14.98,14.76,14.91,3431147
20170704,14.86,14.98,14.83,14.84,4326540
20170703,14.7,14.85,14.68,14.71,3037848
20170630,14.85,15.005,14.77,14.82,6292618
20170629,15.14,15.17,15.01,15.06,4896048
20170628,14.7,15.16,14.65,15.11,5290078
20170627,14.7,14.82,14.59,14.69,2196460
20170626,14.6,14.76,14.6,14.71,2771178
20170623,14.59,14.63,14.51,14.6,3412530
20170622,14.42,14.595,14.34,14.53,3104196
20170621,14.4,14.44,14.22,14.31,3644405
20170620,14.79,14.8,14.585,14.59,4139016
20170619,14.54,14.83,14.54,14.74,2957847
20170616,14.51,14.62,14.46,14.57,3463511
20170615,14.5,14.55,14.38,14.46,9742519
20170614,14.53,14.62,14.42,14.54,4443445
20170613,14.2,14.49,14.18,14.48,4090775
20170609,13.88,14.19,13.88,14.12,2996468
20170608,13.85,13.98,13.81,13.96,2489180
20170607,14,14,13.83,13.95,2385268
20170606,14.07,14.09,13.96,13.97,3401363
20170605,14.3,14.3,14.045,14.13,3801698
20170602,14.24,14.37,14.18,14.36,4134195
20170601,13.89,14.09,13.8,14.06,10067095
20170531,13.97,13.97,13.79,13.84,4842735
20170530,13.8,14.02,13.79,13.97,3496604
20170529,13.97,14.07,13.88,13.95,1859897
20170526,14.11,14.14,13.98,14.03,3408091
20170525,14.05,14.15,13.95,14.11,2868450
20170524,14.03,14.13,13.97,14.05,3046430
20170523,14.23,14.28,14.02,14.07,2919645
20170522,14.03,14.15,14.03,14.09,1852760
20170519,14.1,14.17,13.935,14,2127603
20170518,14.05,14.17,13.92,14.17,3627510
20170517,14.3,14.4,14.26,14.3,3148043
20170516,14.5,14.53,14.35,14.4,3647460
20170515,14.26,14.41,14.23,14.34,3012567
20170512,14.46,14.5,14.28,14.39,3206485
20170511,14.59,14.72,14.56,14.6,4316385
20170510,14.25,14.575,14.23,14.55,4388181
20170509,14.21,14.23,14.1,14.16,5073148
20170508,14.27,14.28,14.13,14.18,6870778
20170505,14.23,14.25,14.14,14.18,4571486
20170504,14.15,14.3,14.09,14.22,7496331
20170503,14.09,14.12,14.03,14.09,7364833
20170502,14.06,14.13,14.02,14.13,5228164
20170501,13.8,14.02,13.8,14.01,3173306
20170428,13.77,13.87,13.75,13.8,3624771
20170427,13.7,13.84,13.7,13.77,2398069
20170426,13.61,13.84,13.61,13.77,3939706
20170424,13.6,13.67,13.5,13.56,1795727
20170421,13.5,13.6,13.48,13.53,2613614
20170420,13.37,13.47,13.35,13.45,4274794
20170419,13.38,13.38,13.14,13.3,3427730
20170418,13.5,13.5,13.33,13.4,4305116
20170413,13.43,13.51,13.355,13.5,3133366
20170412,13.48,13.5,13.35,13.45,4190367
20170411,13.18,13.48,13.16,13.46,4471264
20170410,13.06,13.235,13.05,13.19,3133850
20170407,13.05,13.07,12.9,13.02,2366190
20170406,12.85,13.06,12.79,13.04,2795722
20170405,12.75,12.93,12.71,12.92,3041198
20170404,12.86,12.92,12.8,12.83,2564510
20170403,13.1,13.18,12.88,12.98,3732548
20170331,13.25,13.34,13.21,13.21,3563235
20170330,13.2,13.32,13.18,13.26,3198808
20170329,13.11,13.29,13.09,13.25,4582552
20170328,13.05,13.22,12.99,13.14,3441961
20170327,12.9,13.08,12.87,13,2396758
20170324,13.03,13.17,12.96,13.11,1670932
20170323,12.9,12.955,12.89,12.94,4956879
20170322,13.01,13.04,12.845,12.94,2961738
20170321,13.15,13.17,13.025,13.15,3445856
20170320,13.28,13.3,13.21,13.26,1072340
20170317,13.37,13.37,13.27,13.34,3120143
20170316,13.37,13.4,13.25,13.28,4173263
20170315,13.22,13.37,13.17,13.32,2027729
20170314,13.31,13.32,13.21,13.27,1972275
20170313,13.47,13.47,13.235,13.31,3039277
20170310,13.45,13.53,13.405,13.52,2845180
20170309,13.35,13.45,13.31,13.44,2555974
20170308,13.26,13.38,13.22,13.33,2573451
20170307,13.25,13.415,13.14,13.36,3983861
20170306,13.3,13.47,13.3,13.4,2113701
20170303,13.4,13.47,13.37,13.46,1991239
20170302,13.4,13.58,13.36,13.53,2968178
20170301,13.25,13.315,13.16,13.27,3206181
20170228,13.25,13.385,13.22,13.27,3859795
20170227,13.21,13.38,13.21,13.25,3036930
20170224,13.24,13.3,13.16,13.26,2632741
20170223,13.18,13.295,13.13,13.22,4932056
20170222,13.05,13.215,13.05,13.17,3349390
20170221,13.11,13.25,12.9,13.19,4124098
20170220,13.57,13.6,13.45,13.52,3227458
20170217,13.69,13.71,13.54,13.57,3693007
20170216,13.7,13.75,13.605,13.72,3021572
20170215,13.68,13.68,13.595,13.62,2797517
20170214,13.56,13.61,13.5,13.52,2658591
20170213,13.42,13.51,13.345,13.5,3167975
20170210,13.3,13.41,13.23,13.33,5407102
20170209,12.85,13.21,12.82,13.15,3754540
20170208,12.89,13.06,12.89,13.03,2392341
20170207,13.05,13.08,12.825,12.93,5273215
20170206,13.19,13.27,13.075,13.11,2059104
20170203,13.29,13.29,13.12,13.14,2521000
20170202,13.24,13.35,13.155,13.2,5773844
20170201,12.98,13.215,12.98,13.18,3134504
20170131,12.96,13.09,12.95,13.03,4186622
20170130,13.08,13.17,13.01,13.04,2830936
20170127,13.19,13.24,13.1,13.23,2603108
20170125,13.03,13.09,12.97,13.03,4582964
20170124,12.9,12.99,12.76,12.95,4693820
20170123,13.44,13.53,12.89,12.92,6720402
20170120,13.3,13.41,13.3,13.35,3915774
20170119,13.45,13.51,13.34,13.4,2498804
20170118,13.4,13.43,13.3,13.43,2659813
20170117,13.53,13.57,13.47,13.52,2698629
20170116,13.63,13.7,13.59,13.64,1524689
20170113,13.75,13.8,13.515,13.58,2448107
20170112,13.83,13.95,13.78,13.83,2994541
20170111,13.68,13.77,13.67,13.74,2098973
20170110,13.82,13.87,13.59,13.72,3423146
20170109,13.55,13.87,13.55,13.82,2949303
20170106,13.7,13.73,13.525,13.59,3249587
20170105,13.8,13.85,13.74,13.78,2232273
20170104,13.8,13.8,13.71,13.79,1599082
20170103,13.59,13.77,13.57,13.74,2379409
20161230,13.59,13.6,13.49,13.52,1161677
20161229,13.6,13.64,13.45,13.64,1369989
20161228,13.59,13.68,13.56,13.63,1600720
20161223,13.62,13.63,13.43,13.52,2891985
20161222,13.57,13.68,13.46,13.64,2127252
20161221,13.58,13.7,13.545,13.55,2167325
20161220,13.4,13.625,13.37,13.52,4091231
20161219,13.3,13.51,13.27,13.42,3431844
20161216,13.24,13.365,13.17,13.21,4995016
20161215,13.25,13.43,13.215,13.3,5628995
20161214,13.31,13.39,13.23,13.36,3828405
20161213,13.49,13.65,13.32,13.36,4096795
20161212,13.4,13.49,13.32,13.47,2664999
20161209,13.27,13.44,13.23,13.39,2571873
20161208,13.01,13.33,13.01,13.31,4949202
20161207,12.77,12.99,12.76,12.97,4098272
20161206,12.69,12.86,12.68,12.78,4090165
20161205,12.8,12.8,12.525,12.65,4188449
20161202,12.9,12.93,12.76,12.78,3507998
20161201,12.62,12.85,12.52,12.85,3720359
20161130,12.43,12.56,12.385,12.5,5043332
20161129,12.5,12.6,12.46,12.48,3491681
20161128,12.6,12.63,12.53,12.53,2216456
20161125,12.47,12.63,12.45,12.55,3015252
20161124,12.44,12.47,12.35,12.43,4593674
20161123,12.2,12.38,12.17,12.34,4191343
20161122,12.14,12.27,12.1,12.24,3344498
20161121,12.13,12.17,12.035,12.09,1942908
20161118,11.98,12.1,11.955,12.08,2450291
20161117,11.91,11.94,11.79,11.89,3366740
20161116,11.97,12.11,11.97,12.04,4253143
20161115,11.83,12.04,11.83,11.96,2732457
20161114,12.14,12.18,12.01,12.08,2385199
20161111,12.02,12.18,12,12.14,3870560
20161110,11.73,11.97,11.73,11.96,3393084
20161109,11.88,11.98,11.27,11.47,3370837
20161108,11.91,11.95,11.78,11.83,2261047
20161107,11.6,11.88,11.6,11.85,2846641
20161104,11.63,11.64,11.53,11.55,3038306
20161103,11.68,11.885,11.66,11.81,1891226
20161102,11.8,11.89,11.68,11.77,2361922
20161101,11.9,11.98,11.87,11.93,1788832
20161031,12.03,12.06,11.92,11.97,3629697
20161028,12.18,12.23,12.04,12.08,2255221
20161027,12.28,12.355,12.18,12.18,2552493
20161026,12.41,12.45,12.265,12.3,2669055
20161025,12.49,12.61,12.47,12.53,2778231
20161024,12.29,12.46,12.15,12.46,2874398
20161021,12.4,12.4,12.26,12.35,1352304
20161020,12.4,12.41,12.33,12.37,1425320
20161019,12.36,12.39,12.29,12.38,1393688
20161018,12.37,12.46,12.33,12.36,2360820
20161017,12.33,12.485,12.27,12.32,1970558
20161014,12.3,12.455,12.24,12.35,1891070
20161013,12.36,12.43,12.27,12.34,1837228
20161012,12.44,12.5,12.39,12.41,2704631
20161011,12.6,12.66,12.5,12.57,1648613
20161010,12.6,12.66,12.54,12.57,1920722
20161007,12.6,12.6,12.48,12.54,4125529
20161006,12.49,12.5,12.38,12.48,2732118
20161005,12.19,12.39,12.19,12.37,4549410
20161004,12.17,12.26,12.16,12.25,3026234
20161003,12.11,12.22,12.1,12.15,2399133
20160930,12.24,12.325,12.11,12.11,4632341
20160929,12.31,12.37,12.25,12.35,1745656
20160928,12.33,12.34,12.09,12.2,3175861
20160927,12.3,12.37,12.23,12.3,5206047
20160926,12.62,12.64,12.43,12.49,3294569
20160923,12.53,12.67,12.49,12.65,2970336
20160922,12.42,12.57,12.41,12.51,2354346
20160921,12.27,12.455,12.27,12.41,2997559
20160920,12.3,12.35,12.275,12.3,3557521
20160919,12.4,12.4,12.32,12.39,1285243
20160916,12.4,12.585,12.4,12.49,5311655
20160915,12.39,12.465,12.285,12.37,4605205
20160914,12.38,12.6,12.38,12.5,3624629
20160913,12.47,12.59,12.425,12.43,3621119
20160912,12.36,12.44,12.28,12.4,3185523
20160909,12.5,12.64,12.5,12.59,3039331
20160908,12.6,12.7,12.5,12.69,3183874
20160907,12.79,12.85,12.635,12.76,2357574
20160906,12.84,12.94,12.66,12.75,2580402
20160905,12.8,12.935,12.75,12.89,2377833
20160902,12.64,12.74,12.62,12.7,2851361
20160901,12.6,12.81,12.55,12.76,2808567
20160831,12.71,12.79,12.63,12.71,3331749
20160830,12.85,12.85,12.7,12.73,2127160
20160829,12.8,12.84,12.7,12.78,2762183
20160826,12.71,12.86,12.67,12.74,2216138
20160825,12.8,12.92,12.77,12.8,2501763
20160824,12.94,12.96,12.805,12.84,2585025
20160823,12.99,13,12.88,12.89,2839140
20160822,12.79,12.97,12.78,12.87,3852323
20160819,12.83,12.95,12.77,12.8,4364008
20160818,13.08,13.12,12.87,12.92,4737396
20160817,13.08,13.17,13.05,13.12,4407783
20160816,13.19,13.25,13.06,13.09,3961015
20160815,13.01,13.26,13.01,13.21,5096199
20160812,13.3,13.3,13.04,13.15,7875942
20160811,13.68,13.83,13.61,13.7,3266381
20160810,13.79,13.81,13.62,13.73,3042714
20160809,13.72,13.85,13.7,13.81,3134117
20160808,13.7,13.85,13.62,13.72,3549977
20160805,13.44,13.69,13.395,13.49,3564526
20160804,12.82,13.38,12.82,13.3,4427093
20160803,13.35,13.38,13.19,13.21,2753309
20160802,13.46,13.53,13.39,13.44,4368277
20160801,13.44,13.53,13.415,13.5,2295154
20160729,13.38,13.43,13.29,13.43,3492480
20160728,13.49,13.5,13.33,13.39,3044111
20160727,13.42,13.51,13.37,13.47,4128915
20160726,13.14,13.32,13.12,13.32,3943787
20160725,13.06,13.16,13.05,13.09,2012343
20160722,12.95,13.03,12.93,12.97,2718644
20160721,13.1,13.1,12.92,12.96,3682250
20160720,12.92,13,12.88,13,3522919
20160719,12.94,12.95,12.82,12.87,1950343
20160718,12.88,12.94,12.82,12.88,1872995
20160715,12.82,12.89,12.76,12.8,2167519
20160714,12.71,12.78,12.64,12.73,2416941
20160713,12.55,12.63,12.46,12.61,1866114
20160712,12.6,12.62,12.43,12.43,2620937
20160711,12.46,12.48,12.365,12.48,2680345
20160708,12.31,12.31,12.21,12.21,1540002
20160707,12.31,12.34,12.17,12.24,2802045
20160706,12.15,12.18,11.96,12.16,6065723
20160705,12.34,12.34,12.065,12.13,2159949
20160704,12.22,12.32,12,12.32,2504742
20160701,12.15,12.24,12.09,12.18,3279411
20160630,11.9,12.19,11.85,12.18,5839474
20160629,11.85,11.93,11.73,11.79,3879870
20160628,11.62,11.795,11.55,11.68,4962150
20160627,11.85,11.9,11.61,11.82,3173449
20160624,12.31,12.33,11.785,11.84,6128365
20160623,12.21,12.34,12.12,12.16,5943694
20160622,12.25,12.39,12.2,12.26,2919339
20160621,12.28,12.39,12.22,12.25,2917239
20160620,12.09,12.3,12.07,12.25,3313803
20160617,11.92,12,11.86,11.94,3782973
20160616,11.9,12,11.83,11.87,6503467
20160615,12.2,12.24,11.95,12,5704665
20160614,12.2,12.39,12.19,12.24,3687504
20160610,12.44,12.53,12.41,12.47,2047324
20160609,12.5,12.59,12.44,12.56,1835881
20160608,12.4,12.56,12.39,12.52,2070621
20160607,12.43,12.57,12.42,12.5,3922420
20160606,12.59,12.62,12.42,12.56,4919303
20160603,12.77,12.81,12.69,12.78,2861762
20160602,12.86,12.88,12.68,12.7,2741590
20160601,12.82,12.9,12.735,12.84,2314581
20160531,12.9,13.065,12.82,12.98,5057169
20160530,12.9,13.01,12.86,12.94,3240330
20160527,12.79,12.9,12.75,12.84,7283338
20160526,13.05,13.05,12.55,12.71,7742785
20160525,13.18,13.28,13.13,13.19,4571836
20160524,13,13.11,12.95,13.05,2700993
20160523,13.23,13.23,12.96,13.01,3902314
20160520,13,13.21,12.95,13.15,3833885
20160519,12.98,13.01,12.88,12.95,3408292
20160518,12.82,12.935,12.765,12.85,2905715
20160517,12.92,12.92,12.85,12.9,2203346
20160516,12.72,12.885,12.67,12.82,4032077
20160513,12.79,12.855,12.62,12.72,3231434
20160512,12.82,12.93,12.63,12.76,3526679
20160511,13.11,13.17,12.87,12.87,5332309
20160510,12.84,12.96,12.76,12.95,3996922
20160509,12.45,12.79,12.44,12.79,3734933
20160506,12.45,12.54,12.35,12.5,4170608
20160505,12.68,12.7,12.56,12.66,2282506
20160504,12.8,12.83,12.66,12.69,2776814
20160503,12.5,12.79,12.44,12.74,3053415
20160502,12.38,12.43,12.24,12.43,3602956
20160429,12.5,12.54,12.425,12.5,3130999
20160428,12.5,12.55,12.415,12.49,3177116
20160427,12.45,12.64,12.41,12.43,3202361
20160426,12.5,12.52,12.35,12.4,3616529
20160422,12.43,12.66,12.42,12.59,2583037
20160421,12.51,12.59,12.45,12.59,3624458
20160420,12.45,12.46,12.27,12.35,3457707
20160419,12.41,12.53,12.38,12.41,3229429
20160418,12.37,12.38,12.19,12.25,2076438
20160415,12.24,12.39,12.2,12.39,4303063
20160414,12.04,12.23,11.98,12.17,3983132
20160413,11.89,12,11.83,11.99,2903802
20160412,11.7,11.83,11.68,11.74,1826025
20160411,11.71,11.76,11.64,11.74,2644746
20160408,11.72,11.81,11.65,11.78,3316803
20160407,11.93,12.03,11.9,11.95,4983240
20160406,11.68,11.87,11.67,11.82,4125450
20160405,11.72,11.75,11.55,11.66,4156194
20160404,11.69,11.78,11.61,11.64,2865043
20160401,11.72,11.75,11.57,11.63,6225650
20160331,11.73,11.91,11.7,11.91,3663666
20160330,11.55,11.61,11.46,11.59,5188156
20160329,11.8,11.8,11.43,11.46,4088360
20160324,11.83,11.9,11.75,11.79,4361048
20160323,11.83,11.89,11.77,11.87,2578344
20160322,11.9,11.92,11.82,11.87,1506799
20160321,11.99,12,11.84,11.9,1714279
20160318,11.87,11.99,11.835,11.94,6676100
20160317,11.79,11.91,11.75,11.77,4183453
20160316,11.73,11.8,11.69,11.8,4226492
20160315,11.87,11.91,11.76,11.8,3684096
20160314,11.97,12.04,11.81,11.87,3687688
20160311,11.81,11.98,11.765,11.92,2947024
20160310,12.04,12.04,11.8,11.85,2733491
20160309,11.75,11.85,11.63,11.83,3712011
20160308,11.71,11.82,11.65,11.7,3814813
20160307,11.82,11.84,11.69,11.71,3149606
20160304,11.89,11.93,11.72,11.78,2710455
20160303,11.69,11.87,11.69,11.85,4424464
20160302,11.44,11.7,11.4,11.65,3994490
20160301,11.22,11.4,11.12,11.25,3108917
20160229,11.17,11.44,11.15,11.2,3679049
20160226,11.22,11.25,11.06,11.12,3947755
20160225,11.41,11.48,11.18,11.2,4931706
20160224,11.48,11.61,11.28,11.36,4618776
20160223,11.64,11.85,11.56,11.62,6967364
20160222,11.5,11.71,11.41,11.66,4127850
20160219,11.26,11.48,11.26,11.48,4382790
20160218,11.25,11.39,11.21,11.31,7235387
20160217,11.53,11.62,11.35,11.45,6354825
20160216,11.07,11.46,10.9,11.46,5381860
20160215,11,11.19,10.7,10.97,7334005
20160212,10.67,11.23,10.52,11.06,8157035
20160211,10.32,10.93,10.11,10.7,7403483
20160210,10.86,10.89,10.52,10.7,5108989
20160209,11.17,11.2,10.85,10.9,7066336
20160208,11.41,11.45,11.29,11.35,4030246
20160205,11.4,11.41,11.3,11.39,2474912
20160204,11.36,11.5,11.32,11.5,3101164
20160203,11.45,11.49,11.26,11.3,4440917
20160202,11.77,11.81,11.61,11.65,3919917
20160201,11.75,11.97,11.715,11.81,5789885
20160129,11.29,11.63,11.29,11.61,3830025
20160128,11.4,11.49,11.26,11.45,4642080
20160127,11.5,11.61,11.38,11.38,4071428
20160125,11.56,11.585,11.46,11.55,3628485
20160122,11.33,11.48,11.27,11.36,3489062
20160121,11.44,11.44,11.25,11.28,3938086
20160120,11.26,11.45,11.2,11.24,4421071
20160119,11.34,11.37,11.265,11.3,3645379
20160118,11.31,11.4,11.26,11.35,3700735
20160115,11.7,11.73,11.34,11.44,3264500
20160114,11.54,11.59,11.46,11.58,3187717
20160113,11.62,11.83,11.58,11.83,2957830
20160112,11.6,11.71,11.52,11.54,3477367
20160111,11.4,11.54,11.35,11.51,5135139
20160108,11.6,11.66,11.47,11.49,6001920
20160107,11.85,12.07,11.58,11.62,5016420
20160106,11.89,11.95,11.63,11.71,3573284
20160105,11.94,12,11.87,11.92,2717161
20160104,12.14,12.25,12.01,12.06,3283255
20151231,12.2,12.23,12.08,12.14,2781615
20151230,12.12,12.2,12.08,12.19,3762539
20151229,11.93,12.02,11.87,12,2614423
20151224,11.98,12,11.79,11.83,1506098
20151223,11.75,11.88,11.71,11.81,3470339
20151222,11.72,11.72,11.565,11.61,3692709
20151221,11.55,11.7,11.5,11.63,3994494
20151218,11.3,11.52,11.26,11.48,8574019
20151217,11.52,11.71,11.49,11.52,6768772
20151216,11.61,11.73,11.46,11.57,11996537
20151215,11.75,11.78,11.3,11.33,10465338
20151214,12.01,12.1,11.71,11.77,11998759
20151211,13,13.1,12.94,13.05,2445031
20151210,13.25,13.26,12.97,13.08,4144452
20151209,13.31,13.38,13.27,13.31,2442530
20151208,13.45,13.49,13.35,13.39,2796314
20151207,13.65,13.74,13.5,13.52,2994738
20151204,13.35,13.45,13.32,13.41,3170551
20151203,13.54,13.58,13.47,13.55,3567459
20151202,13.72,13.73,13.57,13.68,3269660
20151201,13.49,13.74,13.39,13.72,3773922
20151130,13.47,13.58,13.39,13.39,3718236
20151127,13.63,13.63,13.44,13.47,3119083
20151126,13.46,13.58,13.41,13.5,3079922
20151125,13.54,13.54,13.37,13.41,4511255
20151124,13.51,13.61,13.4,13.53,3905783
20151123,13.44,13.605,13.42,13.53,3313122
20151120,13.38,13.43,13.305,13.41,3511361
20151119,13.3,13.38,13.225,13.38,2762794
20151118,13.04,13.2,13.01,13.17,3220958
20151117,12.94,13.03,12.825,13.03,3981647
20151116,12.63,12.835,12.6,12.74,2674614
20151113,12.81,13.01,12.8,12.85,3116380
20151112,12.93,13.07,12.92,13.04,3044817
20151111,12.86,13.01,12.84,13,6508772
20151110,12.85,12.91,12.74,12.87,4472136
20151109,12.95,13.06,12.84,12.87,3859622
20151106,12.97,13.02,12.85,13,4489262
20151105,13.05,13.09,12.89,12.95,5383878
20151104,13.2,13.28,13.07,13.12,3687057
20151103,13.1,13.15,13.06,13.1,3203427
20151102,13.17,13.215,12.94,12.95,3252209
20151030,13.14,13.16,13.01,13.11,9255330
20151029,13.2,13.25,13.15,13.17,7867824
20151028,13.26,13.28,13.12,13.16,3087388
20151027,13.47,13.47,13.22,13.24,3415456
20151026,13.37,13.45,13.3,13.36,2360400
20151023,13.28,13.43,13.19,13.3,4972027
20151022,13.05,13.09,12.96,13.09,2289760
20151021,12.78,13.16,12.77,13.16,4088077
20151020,12.85,12.94,12.815,12.88,1722677
20151019,13.03,13.04,12.9,12.94,2451472
20151016,12.85,13.1,12.82,13.04,4595515
20151015,12.76,12.82,12.72,12.79,3500835
20151014,12.68,12.795,12.64,12.78,3577034
20151013,12.86,12.9,12.68,12.76,5403707
20151012,12.75,12.95,12.75,12.88,7888010
20151009,12.52,12.7,12.48,12.69,4623165
20151008,12.38,12.53,12.23,12.3,4420551
20151007,12.1,12.22,11.88,12.22,4994714
20151006,12.3,12.3,12.08,12.12,4094478
20151005,12.38,12.38,12.16,12.2,3552652
20151002,12.24,12.36,12.16,12.19,3796724
20151001,12.28,12.33,12.21,12.31,6610527
20150930,12,12.21,11.97,12.19,9438904
20150929,12.15,12.24,11.99,11.99,4471087
20150928,12.24,12.41,12.23,12.38,3035183
20150925,12.53,12.55,12.24,12.24,3742773
20150924,12.3,12.42,12.26,12.38,4368668
20150923,12.25,12.31,12.14,12.24,3913231
20150922,12.38,12.45,12.31,12.36,3336780
20150921,12.39,12.39,12.2,12.28,3657020
20150918,12.41,12.65,12.36,12.54,3069900
20150917,12.54,12.615,12.47,12.53,5549079
20150916,12.4,12.48,12.37,12.41,5694502
20150915,12.53,12.53,12.22,12.25,3492682
20150914,12.53,12.55,12.38,12.44,2628537
20150911,12.42,12.53,12.34,12.37,3072584
20150910,12.53,12.62,12.45,12.53,3078826
20150909,12.67,12.85,12.66,12.84,3978394
20150908,12.4,12.47,12.28,12.42,3285743
20150907,12.59,12.63,12.25,12.3,4980166
20150904,12.68,12.68,12.4,12.5,3726717
20150903,12.79,12.81,12.43,12.56,4319716
20150902,12.47,12.59,12.3,12.56,4338925
20150901,12.9,12.9,12.48,12.52,5813501
20150831,12.79,12.89,12.765,12.83,4070438
20150828,13.28,13.28,12.85,13.01,4706341
20150827,13.13,13.21,13.03,13.04,3960989
20150826,12.71,12.95,12.61,12.89,4071704
20150825,12.27,12.83,12.18,12.81,7930588
20150824,12.59,12.68,12.35,12.37,6954033
20150821,13.11,13.14,12.9,12.98,6034344
20150820,13.4,13.45,13.235,13.31,3330648
20150819,13.37,13.48,13.36,13.46,3002145
20150818,13.37,13.5,13.25,13.27,3717169
20150817,13.41,13.5,13.28,13.38,4687173
20150814,13.4,13.54,13.36,13.41,2406499
20150813,13.5,13.55,13.4,13.4,3608380
20150812,13.69,13.78,13.45,13.55,4720372
20150811,13.82,13.84,13.64,13.66,4963040
20150810,14.3,14.43,14.3,14.36,4112416
20150807,14.25,14.34,14.17,14.28,3175165
20150806,14.35,14.45,14.31,14.41,3744946
20150805,14.52,14.57,14.33,14.48,3754750
20150804,14.24,14.7,14.04,14.55,6538458
20150803,14.3,14.37,14.21,14.33,2096363
20150731,14.19,14.28,14.165,14.27,5546377
20150730,14.2,14.26,13.96,14.12,3701757
20150729,14.31,14.35,14.16,14.19,3948865
20150728,14.07,14.3,14.02,14.2,3571898
20150727,14.1,14.23,14.05,14.23,1548054
20150724,14.15,14.26,14.08,14.15,1992091
20150723,14.1,14.26,14.1,14.18,2080302
20150722,14.2,14.24,14.09,14.17,4571638
20150721,14.37,14.45,14.29,14.37,2954016
20150720,14.2,14.36,14.17,14.34,1994950
20150717,14.2,14.23,14.12,14.17,1638253
20150716,14.21,14.225,14.03,14.15,2578248
20150715,14,14.17,13.98,14.13,3987076
20150714,13.9,13.97,13.86,13.9,4146007
20150713,13.61,13.77,13.58,13.6,2254780
20150710,13.72,13.76,13.54,13.61,2957105
20150709,13.4,13.51,13.37,13.48,4785515
20150708,13.69,13.78,13.48,13.51,4205174
20150707,13.76,13.91,13.745,13.82,4110536
20150706,13.61,13.75,13.58,13.7,3483902
20150703,13.9,13.96,13.65,13.8,2913000
20150702,13.72,13.9,13.69,13.85,3501937
20150701,13.52,13.64,13.48,13.6,1957588
20150630,13.25,13.45,13.25,13.43,5169574
20150629,13.39,13.46,13.3,13.33,2791881
20150626,13.58,13.64,13.51,13.6,4152633
20150625,13.76,13.76,13.68,13.71,2098925
20150624,13.82,13.86,13.75,13.75,3291399
20150623,13.73,13.89,13.67,13.82,5198961
20150622,13.45,13.65,13.415,13.61,3814292
20150619,13.51,13.54,13.43,13.49,6822961
20150618,13.63,13.64,13.29,13.41,5095456
20150617,13.62,13.7,13.51,13.65,3416802
20150616,13.56,13.715,13.48,13.5,3662099
20150615,13.3,13.43,13.23,13.39,2195166
20150612,13.36,13.38,13.28,13.36,2177064
20150611,13.16,13.38,13.12,13.35,3061681
20150610,13.17,13.18,13.01,13.12,2365768
20150609,13.06,13.27,13.05,13.15,3554990
20150605,13.26,13.31,13.07,13.16,3196042
20150604,13.39,13.39,13.095,13.24,4255823
20150603,13.25,13.31,13.12,13.21,3042950
20150602,13.51,13.51,13.25,13.3,2898949
20150601,13.4,13.44,13.26,13.4,2369088
20150529,13.41,13.63,13.4,13.53,7069850
20150528,13.5,13.5,13.26,13.42,3272697
20150527,13.4,13.44,13.32,13.42,2892917
20150526,13.26,13.4,13.21,13.4,2329959
20150525,13.18,13.335,13.125,13.22,1798007
20150522,13.16,13.17,13.08,13.12,1958922
20150521,13.07,13.16,13.02,13.1,3239839
20150520,13.16,13.2,13,13.08,2923717
20150519,13.33,13.33,13.07,13.16,4355911
20150518,13.38,13.48,13.22,13.22,2488857
20150515,13.57,13.57,13.37,13.45,2535243
20150514,13.33,13.48,13.3,13.45,3605820
20150513,13.15,13.36,13.11,13.35,3754675
20150512,13.01,13.25,12.99,13.17,4174130
20150511,13.12,13.13,12.92,12.94,2865785
20150508,13.09,13.13,12.95,12.95,3198727
20150507,12.8,13.03,12.68,12.97,5539972
20150506,13.02,13.09,12.9,12.9,4522208
20150505,13.09,13.23,13,13.12,5276268
20150504,13.01,13.13,12.92,12.97,3272339
20150501,13.2,13.21,13.03,13.05,3964612
20150430,13.16,13.18,13.025,13.115,4050559
20150429,13.3,13.33,13.16,13.16,7489305
20150428,13.5,13.62,13.4,13.51,3763370
20150427,13.75,13.78,13.58,13.62,3866235
20150424,13.75,13.86,13.71,13.8,2558800
20150423,13.7,13.73,13.6,13.68,3154665
20150422,13.74,13.75,13.57,13.71,4203401
20150421,14.08,14.1,13.84,13.87,2905373
20150420,13.8,13.91,13.75,13.9,2506105
20150417,14.2,14.2,13.86,13.93,3232162
20150416,14.06,14.22,14.06,14.18,4249598
20150415,13.95,14.02,13.88,14,6600503
20150414,13.61,13.91,13.6,13.84,4394371
20150413,13.6,13.64,13.51,13.57,2473646
20150410,13.48,13.55,13.32,13.42,3414424
20150409,13.5,13.65,13.37,13.38,2734232
20150408,13.58,13.67,13.42,13.44,3975374
20150407,13.81,13.82,13.48,13.55,3986033
20150402,13.65,13.77,13.54,13.68,2629184
20150401,13.5,13.52,13.415,13.52,4419611
20150331,13.57,13.63,13.44,13.5,3151532
20150330,13.63,13.655,13.415,13.49,3842811
20150327,13.72,13.75,13.555,13.74,7801465
20150326,13.75,13.75,13.6,13.61,4697191
20150325,13.83,13.94,13.77,13.81,5803903
20150324,13.82,13.87,13.74,13.76,2665159
20150323,13.8,13.84,13.68,13.75,2217398
20150320,13.73,13.87,13.73,13.82,6325087
20150319,13.69,13.76,13.61,13.73,4280479
20150318,13.48,13.53,13.34,13.48,5070744
20150317,13.42,13.59,13.36,13.48,3901840
20150316,13.36,13.39,13.25,13.28,2007412
20150313,13.4,13.47,13.31,13.36,2387184
20150312,13.24,13.46,13.23,13.37,3549455
20150311,13.25,13.31,13.18,13.22,5251570
20150310,13.62,13.62,13.3,13.33,6131183
20150309,13.4,13.61,13.39,13.52,2531254
20150306,13.58,13.64,13.35,13.55,7240221
20150305,13.5,13.61,13.47,13.58,3330792
20150304,13.8,13.8,13.48,13.5,8063389
20150303,13.8,13.88,13.55,13.75,6860975
20150302,14,14.11,13.98,14.01,3200633
20150227,13.99,14.04,13.92,13.98,6033743
20150226,14,14.05,13.84,13.94,4416595
20150225,13.95,14.16,13.85,14.13,5412063
20150224,13.93,13.98,13.76,13.86,4059911
20150223,13.73,13.95,13.68,13.93,4513831
20150220,13.7,13.82,13.68,13.77,8016171
20150219,14.1,14.15,13.81,13.93,5424503
20150218,14.21,14.365,13.95,14.02,8875195
20150217,14.67,14.8,14.61,14.66,6002151
20150216,14.47,14.73,14.33,14.67,6553189
20150213,14.07,14.48,14.06,14.45,7312743
20150212,14,14.05,13.57,13.97,10860343
20150211,14.41,14.41,13.88,14,9631756
20150210,14.75,14.75,14.35,14.42,6385127
20150209,14.8,14.88,14.72,14.81,3710640
20150206,14.87,14.92,14.77,14.79,2602015
20150205,14.85,14.92,14.71,14.78,3529020
20150204,14.72,14.95,14.67,14.79,4516292
20150203,14.8,14.83,14.54,14.68,4397241
20150202,14.77,14.88,14.74,14.77,2769841
20150130,14.69,14.83,14.63,14.72,5743509
20150129,14.37,14.63,14.36,14.58,3655985
20150128,14.34,14.48,14.23,14.4,4296269
20150127,14.44,14.44,14.28,14.35,3254687
20150123,14.3,14.38,14.22,14.34,3434737
20150122,14.07,14.24,14.07,14.11,1968163
20150121,13.9,14.13,13.9,14.06,3115372
20150120,13.84,13.895,13.76,13.85,2264039
20150119,13.9,14.03,13.79,13.85,2534814
20150116,13.8,13.94,13.7,13.82,2557519
20150115,14.05,14.05,13.83,13.95,3411880
20150114,14.14,14.17,14.01,14.03,2093841
20150113,14.1,14.16,14.02,14.13,1971964
20150112,14.27,14.31,14.22,14.25,2664917
20150109,14.14,14.295,14.1,14.26,3355287
20150108,13.97,14.03,13.91,13.96,5328017
20150107,13.78,13.92,13.65,13.86,2734590
20150106,14,14.04,13.78,13.83,3027073
20150105,14.1,14.185,14.055,14.11,1615448
20150102,14.08,14.09,13.935,14.04,857660
20141231,14.11,14.11,14.01,14.06,742656
20141230,14.2,14.26,14.03,14.05,2045391
20141229,14.1,14.17,14.02,14.14,1622169
20141224,13.95,14.02,13.82,13.97,1076517
20141223,14,14.14,13.93,13.93,2367575
20141222,14,14.03,13.9,13.94,2839485
20141219,13.75,13.9,13.69,13.9,5126554
20141218,13.6,13.78,13.44,13.53,4658986
20141217,13.6,13.725,13.55,13.6,3099807
20141216,13.6,13.69,13.47,13.51,3004629
20141215,13.75,13.82,13.6,13.62,2949017
20141212,13.81,13.98,13.685,13.83,4154922
20141211,13.62,13.88,13.6,13.8,6165010
20141210,14,14.02,13.81,13.86,4183513
20141209,14.16,14.2,14.01,14.02,6345146
20141208,14.41,14.55,14.29,14.33,4421693
20141205,14.38,14.49,14.32,14.38,2890322
20141204,14.4,14.42,14.22,14.29,3759335
20141203,14.35,14.51,14.32,14.39,4706604
20141202,14.18,14.38,14.16,14.38,4089938
20141201,14.42,14.47,14.21,14.25,3430436
20141128,14.15,14.37,14.11,14.34,4810370
20141127,14.65,14.73,14.54,14.57,2424734
20141126,14.54,14.7,14.53,14.63,2182021
20141125,14.31,14.49,14.27,14.43,3238151
20141124,14.42,14.54,14.35,14.42,1879604
20141121,14.42,14.485,14.31,14.42,1610098
20141120,14.51,14.64,14.43,14.45,3250296
20141119,14.59,14.64,14.54,14.58,1727206
20141118,14.58,14.61,14.46,14.55,2554000
20141117,14.8,14.8,14.57,14.63,2185820
20141114,14.73,14.78,14.6,14.75,1885852
20141113,14.71,14.74,14.63,14.67,2810149
20141112,14.7,14.75,14.64,14.7,3063296
20141111,14.94,14.975,14.69,14.73,3988928
20141110,14.99,15.08,14.89,14.99,3595047
20141107,14.95,14.96,14.85,14.96,2909971
20141106,14.92,14.92,14.76,14.81,2020699
20141105,14.87,14.92,14.71,14.82,2811779
20141104,14.81,14.91,14.77,14.88,2513262
20141103,14.69,14.81,14.68,14.76,3201501
20141031,14.53,14.67,14.52,14.65,3741934
20141030,14.43,14.49,14.36,14.44,2434663
20141029,14.47,14.5,14.27,14.32,2833522
20141028,14.35,14.47,14.31,14.43,1743374
20141027,14.41,14.48,14.35,14.36,2899361
20141024,14.33,14.43,14.24,14.31,3757612
20141023,14.21,14.3,14.12,14.23,3810636
20141022,14.22,14.29,14.17,14.23,3335594
20141021,14.05,14.12,14.02,14.07,2933786
20141020,13.96,14.03,13.91,14,3015660
20141017,13.98,14.03,13.86,13.87,3122660
20141016,13.67,13.88,13.64,13.86,4481078
20141015,13.85,14.015,13.81,13.87,2791333
20141014,13.61,13.93,13.61,13.88,4255194
20141013,13.75,13.845,13.63,13.75,3476195
20141010,13.8,13.945,13.79,13.9,3826711
20141009,13.97,14.14,13.97,14.03,4795925
20141008,13.81,13.985,13.78,13.89,3378928
20141007,14.22,14.22,13.84,14.06,4484400
20141006,14.21,14.24,14.15,14.22,1436703
20141003,14.12,14.2,14.08,14.2,3982795
20141002,14.1,14.185,13.99,14.08,3361036
20141001,13.97,14.175,13.96,14.16,2505710
20140930,13.94,14.04,13.9,14.04,3242732
20140929,14.08,14.23,13.945,13.99,2391015
20140926,14.15,14.22,14.07,14.2,3377455
20140925,14.38,14.4,14.23,14.3,2920513
20140924,14.29,14.3,14.195,14.26,4598287
20140923,14.15,14.38,14.1,14.31,2794013
20140922,14.29,14.31,14.14,14.21,2230428
20140919,14.32,14.37,14.19,14.28,3965259
20140918,14.25,14.34,14.07,14.3,5615015
20140917,14.26,14.32,14,14.02,4972664
20140916,14.35,14.4,14.28,14.33,2798028
20140915,14.38,14.43,14.3,14.4,3204989
20140912,14.61,14.64,14.47,14.55,2738490
20140911,14.7,14.7,14.61,14.64,2475614
20140910,14.7,14.74,14.59,14.63,3530542
20140909,14.78,14.81,14.6,14.78,2338150
20140908,14.79,14.79,14.67,14.73,2072193
20140905,14.9,14.9,14.65,14.72,3716707
20140904,14.9,14.91,14.72,14.82,2576233
20140903,14.68,14.9,14.65,14.81,4348791
20140902,14.48,14.635,14.47,14.6,3133893
20140901,14.6,14.62,14.43,14.48,2712786
20140829,14.4,14.46,14.3,14.43,6501990
20140828,14.47,14.56,14.38,14.46,4725701
20140827,14.55,14.635,14.48,14.61,2631582
20140826,14.45,14.545,14.44,14.53,3044516
20140825,14.44,14.5,14.31,14.39,4233036
20140822,14.54,14.6,14.45,14.49,3581669
20140821,14.83,14.845,14.37,14.54,5560112
20140820,14.45,14.66,14.36,14.54,11588313
20140819,15.24,15.37,15.225,15.26,8567668
20140818,15,15.1,14.91,15.1,4880846
20140815,15,15.13,14.88,14.88,6305694
20140814,14.74,14.895,14.63,14.87,9220819
20140813,14.75,14.78,14.43,14.49,11222130
20140812,13.96,14.15,13.94,14.12,4946364
20140811,13.9,13.96,13.86,13.9,2516314
20140808,13.9,14.025,13.8,13.87,3725363
20140807,13.98,14,13.87,13.97,2578780
20140806,13.96,14.04,13.93,14,2481925
20140805,14.06,14.08,13.95,14.01,3416903
20140804,14.16,14.16,14.03,14.09,1629269
20140801,14.21,14.25,14.11,14.16,2671521
20140731,14.24,14.36,14.24,14.29,2650575
20140730,14.16,14.345,14.13,14.24,3706803
20140729,14.15,14.24,14.12,14.21,2515321
20140728,14.18,14.22,14.13,14.17,1882789
20140725,14.32,14.34,14.12,14.19,11319905
20140724,14,14.1,13.98,14.04,5093213
20140723,13.93,13.95,13.79,13.83,4091582
20140722,13.94,13.96,13.91,13.91,2604877
20140721,13.89,13.97,13.87,13.95,3251638
20140718,13.76,13.84,13.71,13.81,2070091
20140717,13.85,13.87,13.81,13.81,2824235
20140716,13.86,13.87,13.73,13.77,2157082
20140715,13.73,13.84,13.71,13.76,1589849
20140714,13.69,13.78,13.68,13.7,1572586
20140711,13.52,13.69,13.51,13.63,2367333
20140710,13.58,13.58,13.49,13.57,3662838
20140709,13.7,13.7,13.58,13.63,2796990
20140708,13.7,13.75,13.64,13.73,1770029
20140707,13.75,13.82,13.72,13.72,2448321
20140704,13.6,13.75,13.59,13.7,2473326
20140703,13.52,13.59,13.5,13.52,3623736
20140702,13.41,13.55,13.41,13.53,3291674
20140701,13.58,13.6,13.32,13.35,3862048
20140630,13.58,13.69,13.54,13.54,3536654
20140627,13.66,13.7,13.6,13.64,4208224
20140626,13.52,13.66,13.47,13.66,3217105
20140625,13.38,13.46,13.33,13.45,3778032
20140624,13.45,13.48,13.41,13.41,2994823
20140623,13.47,13.53,13.43,13.5,4549102
20140620,13.43,13.505,13.37,13.47,4027932
20140619,13.4,13.5,13.35,13.5,3833400
20140618,13.4,13.45,13.31,13.34,2310277
20140617,13.37,13.46,13.37,13.42,2864377
20140616,13.43,13.44,13.34,13.43,2717981
20140613,13.33,13.46,13.3,13.43,3175871
20140612,13.32,13.465,13.32,13.43,2959225
20140611,13.33,13.445,13.32,13.42,2177793
20140610,13.36,13.45,13.34,13.36,2742092
20140606,13.29,13.32,13.22,13.3,2076339
20140605,13.17,13.26,13.12,13.22,3154083
20140604,13.25,13.29,13.17,13.19,2678317
20140603,13.35,13.46,13.27,13.28,4196811
20140602,13.41,13.42,13.32,13.32,3871586
20140530,13.37,13.4,13.27,13.35,6152668
20140529,13.39,13.42,13.31,13.36,2772896
20140528,13.3,13.42,13.29,13.4,3822088
20140527,13.28,13.47,13.235,13.42,6772978
20140526,13.7,13.7,13.61,13.69,1974501
20140523,13.46,13.65,13.44,13.63,3498382
20140522,13.4,13.49,13.33,13.45,2715905
20140521,13.24,13.33,13.2,13.33,2417903
20140520,13.25,13.38,13.18,13.33,3181071
20140519,13.3,13.34,13.22,13.24,2467752
20140516,13.37,13.41,13.34,13.38,2406421
20140515,13.4,13.44,13.37,13.44,2946515
20140514,13.3,13.4,13.27,13.4,3484086
20140513,13.14,13.27,13.1,13.23,4039747
20140512,13.09,13.1,12.93,13.04,2715260
20140509,13.05,13.08,12.99,13,2125538
20140508,13.1,13.16,13.08,13.12,4375523
20140507,13.08,13.09,13.03,13.06,3502745
20140506,13.1,13.13,13.01,13.11,2661484
20140505,13.05,13.07,12.93,13.03,2119948
20140502,13.01,13.05,12.94,13,2960620
20140501,13.01,13.09,12.975,13.06,3032711
20140430,13.09,13.09,12.94,13.02,2589267
20140429,13.2,13.2,12.92,13.04,3076009
20140428,13,13.13,13,13.12,1924678
20140424,13.06,13.11,13,13.04,5114349
20140423,13,13.01,12.915,13.01,2743919
20140422,12.9,12.98,12.88,12.93,2070991
20140417,12.83,12.94,12.81,12.83,2862116
20140416,12.73,12.77,12.705,12.77,2959887
20140415,12.7,12.78,12.605,12.68,2274062
20140414,12.8,12.8,12.65,12.67,3527567
20140411,12.8,12.83,12.77,12.82,2564376
20140410,12.9,12.94,12.83,12.86,1864639
20140409,12.85,12.89,12.83,12.85,2077156
20140408,12.79,12.83,12.71,12.79,2183250
20140407,12.67,12.81,12.66,12.79,2769454
20140404,12.69,12.75,12.63,12.71,4579784
20140403,12.84,12.87,12.73,12.78,2024263
20140402,12.8,12.86,12.74,12.83,3357967
20140401,12.78,12.83,12.67,12.76,3708277
20140331,12.72,12.92,12.72,12.87,4690236
20140328,12.7,12.71,12.58,12.65,3641307
20140327,12.55,12.8,12.55,12.76,3449893
20140326,12.68,12.75,12.615,12.68,3070228
20140325,12.6,12.74,12.6,12.67,3335335
20140324,12.56,12.79,12.5,12.75,4406946
20140321,12.41,12.64,12.39,12.64,4374694
20140320,12.54,12.55,12.38,12.41,6927899
20140319,12.44,12.555,12.42,12.51,4367219
20140318,12.58,12.61,12.37,12.4,3573561
20140317,12.35,12.5,12.34,12.46,3588770
20140314,12.34,12.48,12.33,12.34,3484022
20140313,12.42,12.55,12.42,12.46,4798091
20140312,12.47,12.48,12.36,12.4,3990327
20140311,12.51,12.58,12.5,12.52,4207417
20140310,12.43,12.46,12.335,12.42,2004357
20140307,12.43,12.45,12.37,12.43,2858675
20140306,12.3,12.48,12.26,12.4,8183491
20140305,12.28,12.36,12.26,12.29,7411981
20140304,12.16,12.2,12.11,12.15,3638891
20140303,12.2,12.22,12.07,12.21,1863187
20140228,12.21,12.24,12.1,12.14,5054395
20140227,12.2,12.24,12.14,12.2,1914522
20140226,12.05,12.305,12.05,12.24,3450222
20140225,12.34,12.37,12.17,12.17,4178830
20140224,12.39,12.43,12.26,12.34,5951329
20140221,12.85,12.86,12.705,12.76,4658225
20140220,12.26,12.715,12.26,12.7,7229344
20140219,12.38,12.38,12.18,12.25,10079191
20140218,12.6,12.62,12.51,12.6,2456324
20140217,12.65,12.67,12.51,12.6,2724755
20140214,12.52,12.54,12.405,12.54,3114572
20140213,12.44,12.46,12.31,12.36,4054152
20140212,12.29,12.44,12.19,12.44,3866082
20140211,12.06,12.24,11.975,12.16,2779382
20140210,12.07,12.14,11.87,12.08,3423761
20140207,11.96,12.04,11.9,12.02,4962924
20140206,11.9,12.02,11.86,11.87,3576790
20140205,11.87,11.935,11.78,11.82,5799363
20140204,11.94,12,11.81,11.84,7317576
20140203,12.15,12.19,12.02,12.02,3476358
20140131,12.4,12.4,12.14,12.18,5155118
20140130,12.42,12.47,12.33,12.4,3204951
20140129,12.35,12.57,12.35,12.54,2992273
20140128,12.41,12.465,12.28,12.36,4778540
20140124,12.59,12.68,12.48,12.48,3928928
20140123,12.85,12.85,12.585,12.6,7318445
20140122,13.13,13.14,12.93,12.99,2354296
20140121,12.94,13.1,12.89,13.1,2497682
20140120,12.92,12.97,12.8,12.94,1932628
20140117,12.98,13.03,12.845,13.03,2530731
20140116,13.06,13.14,12.99,13.14,2264532
20140115,12.97,13.065,12.92,13.05,2244308
20140114,13.06,13.08,12.89,12.93,3025906
20140113,13.16,13.25,13.12,13.15,1551835
20140110,13.18,13.27,13.16,13.22,1858663
20140109,13.06,13.2,13.06,13.16,2014442
20140108,13.16,13.19,13.015,13.05,2499082
20140107,13.05,13.13,13.01,13.05,2102108
20140106,13.08,13.15,13.03,13.05,1343487
20140103,13.1,13.16,13.02,13.07,1500962
20140102,13.16,13.25,13.1,13.1,1080232
20131231,13.07,13.17,13.06,13.1,1106067
20131230,13.09,13.2,13.03,13.15,1232922
20131227,13.23,13.23,12.99,13.04,998130
20131224,13.12,13.12,12.97,13.04,1374064
20131223,13.04,13.17,12.88,13,1787877
20131220,12.94,12.95,12.82,12.93,6195418
20131219,12.82,12.85,12.57,12.85,6117310
20131218,12.49,12.56,12.42,12.53,4792398
20131217,12.5,12.52,12.33,12.41,4306179
20131216,12,12.5,11.86,12.34,4919402
20131213,12.47,12.51,12.325,12.5,3872831
20131212,12.42,12.57,12.21,12.32,4770296
20131211,12.38,12.59,12.33,12.36,3524998
20131210,12.58,12.66,12.4,12.46,4166455
20131209,12.56,12.59,12.455,12.5,4476415
20131206,12.5,12.54,12.37,12.47,2703309
20131205,12.81,12.86,12.45,12.5,5858955
20131204,12.96,13.035,12.84,12.92,3322248
20131203,13,13.03,12.96,13,3240447
20131202,13.23,13.23,13.02,13.05,2366631
20131129,13.32,13.34,13.11,13.19,3150605
20131128,13.4,13.42,13.28,13.31,3015590
20131127,13.4,13.47,13.33,13.38,3452823
20131126,13.7,13.75,13.46,13.52,4800504
20131125,13.68,13.71,13.6,13.67,3584986
20131122,13.42,13.61,13.39,13.55,4959261
20131121,13.22,13.36,13.17,13.33,2481186
20131120,13.2,13.31,13.17,13.26,3106473
20131119,13.2,13.32,13.1,13.29,2545193
20131118,13.35,13.35,13.23,13.3,2441241
20131115,13.13,13.41,13.13,13.36,3252334
20131114,13.13,13.26,13.11,13.13,2239451
20131113,13.24,13.25,13.02,13.1,2963630
20131112,13.43,13.45,13.13,13.23,3067448
20131111,13.44,13.48,13.24,13.3,3710972
20131108,13.36,13.44,13.29,13.35,1955251
20131107,13.39,13.445,13.34,13.39,2617546
20131106,13.24,13.35,13.22,13.34,2159603
20131105,13.37,13.37,13.29,13.3,1172591
20131104,13.35,13.38,13.275,13.3,2101356
20131101,13.36,13.37,13.25,13.31,2105515
20131031,13.44,13.47,13.34,13.38,3672686
20131030,13.45,13.5,13.325,13.37,2693304
20131029,13.23,13.41,13.195,13.37,2905771
20131028,13.2,13.395,13.19,13.34,5351540
20131025,13.25,13.26,13.07,13.13,3483447
20131024,13.06,13.21,13.03,13.14,2504517
20131023,13.2,13.22,13.06,13.08,2288935
20131022,13.19,13.21,13.06,13.13,3447424
20131021,13.12,13.2,13.1,13.18,3194091
20131018,12.97,13.09,12.93,13.09,2964157
20131017,12.9,13.02,12.86,12.92,2526932
20131016,12.8,12.89,12.75,12.86,3619344
20131015,12.96,13.01,12.92,12.94,3348060
20131014,12.89,12.93,12.715,12.78,3051697
20131011,13.06,13.09,12.91,12.92,3675992
20131010,12.91,12.98,12.84,12.88,3485576
20131009,12.94,13,12.87,13,2201604
20131008,12.94,12.97,12.81,12.96,3775422
20131007,13.1,13.19,12.91,13,2204168
20131004,13.12,13.15,13.02,13.08,2128351
20131003,13.07,13.2,13.04,13.14,2714901
20131002,13.05,13.08,12.96,13.04,2855218
20131001,13.09,13.15,12.93,12.94,4124343
20130930,13.07,13.19,13.02,13.07,3728086
20130927,13.31,13.39,13.3,13.33,5616239
20130926,13.18,13.29,13.13,13.29,3497399
20130925,13.03,13.22,13.03,13.18,3470829
20130924,12.93,13.09,12.86,13.03,3781813
20130923,13.1,13.15,13.02,13.05,3497821
20130920,13.33,13.34,13.18,13.22,5181380
20130919,13.38,13.42,13.305,13.38,9961636
20130918,13.12,13.24,13.065,13.17,5179168
20130917,12.9,13.105,12.87,13.07,9082211
20130916,12.85,12.89,12.77,12.86,3431474
20130913,12.71,12.82,12.66,12.75,3455509
20130912,12.77,12.795,12.67,12.73,3880585
20130911,12.84,12.91,12.775,12.83,5664454
20130910,12.84,12.91,12.61,12.7,3586688
20130909,12.74,12.835,12.7,12.77,5262187
20130906,12.52,12.64,12.52,12.57,3797280
20130905,12.53,12.57,12.315,12.4,3454154
20130904,12.42,12.5,12.385,12.41,3793004
20130903,12.5,12.57,12.47,12.5,2043892
20130902,12.4,12.54,12.33,12.5,2903211
20130830,12.2,12.33,12.2,12.33,4580199
20130829,12.28,12.29,12.08,12.22,3247289
20130828,12.22,12.31,12.22,12.26,3881594
20130827,12.32,12.45,12.26,12.41,2800387
20130826,12.34,12.52,12.29,12.37,7158997
20130823,12.7,12.94,12.68,12.84,7003887
20130822,12.53,12.68,12.5,12.56,6565032
20130821,12.48,12.61,12.39,12.6,3920968
20130820,12.44,12.45,12.33,12.41,2794818
20130819,12.44,12.53,12.41,12.47,2325710
20130816,12.32,12.41,12.315,12.34,2995577
20130815,12.4,12.48,12.36,12.44,2763807
20130814,12.55,12.6,12.43,12.46,4040193
20130813,12.34,12.5,12.32,12.46,2447489
20130812,12.3,12.42,12.245,12.35,2826567
20130809,12.45,12.48,12.27,12.38,3822494
20130808,12.5,12.6,12.42,12.51,3550429
20130807,12.35,12.41,12.28,12.35,5615133
20130806,12.63,12.63,12.33,12.41,7041395
20130805,12.59,12.62,12.53,12.56,2257424
20130802,12.52,12.67,12.5,12.59,4117083
20130801,12.51,12.59,12.25,12.45,9577247
20130731,12.95,12.99,12.82,12.82,3420654
20130730,12.9,12.91,12.68,12.73,3159086
20130729,12.75,12.86,12.63,12.82,3378080
20130726,12.73,12.81,12.62,12.69,6588289
20130725,12.58,12.71,12.555,12.66,3702689
20130724,12.56,12.73,12.56,12.69,4322166
20130723,12.48,12.535,12.42,12.47,3275091
20130722,12.56,12.63,12.45,12.47,2616227
20130719,12.65,12.65,12.35,12.42,4326524
20130718,12.83,12.84,12.61,12.65,2611128
20130717,12.72,12.73,12.47,12.67,4730919
20130716,12.41,12.55,12.4,12.46,2341136
20130715,12.53,12.55,12.415,12.48,3428244
20130712,12.29,12.54,12.23,12.46,4923363
20130711,12.2,12.28,12.11,12.15,3160860
20130710,11.99,12.33,11.99,12.17,6566129
20130709,11.89,11.93,11.745,11.87,3005840
20130708,11.82,11.96,11.63,11.75,2862479
20130705,11.99,12.01,11.78,11.82,2874204
20130704,11.9,11.94,11.72,11.83,2425988
20130703,11.78,11.89,11.61,11.72,3844821
20130702,11.75,11.93,11.69,11.93,4728660
20130701,11.9,11.945,11.66,11.72,4036737
20130628,12.29,12.29,11.91,11.92,5368159
20130627,12.18,12.25,12.02,12.02,4807728
20130626,11.85,12.03,11.84,11.87,3431065
20130625,11.8,11.95,11.73,11.78,5076055
20130624,11.88,12.06,11.7,11.73,7393731
20130621,12.05,12.23,12.03,12.12,4677930
20130620,12.3,12.395,12.15,12.21,7838469
20130619,12.41,12.46,12.22,12.45,4844138
20130618,12.21,12.3,12.08,12.27,5257215
20130617,12.05,12.275,11.89,12.21,6666462
20130614,12.3,12.5,11.97,12.1,5532521
20130613,11.5,11.83,11.47,11.65,8012327
20130612,11.9,11.98,11.83,11.86,3223736
20130611,12.15,12.16,11.91,12.02,3890320
20130607,11.85,12.015,11.76,11.9,3297082
20130606,12,12.23,11.96,11.96,4332040
20130605,12.4,12.43,12.17,12.28,4235428
20130604,12.55,12.61,12.4,12.53,2458060
20130603,12.55,12.72,12.51,12.55,2436805
20130531,12.61,12.64,12.47,12.47,4937153
20130530,12.5,12.525,12.3,12.47,2820249
20130529,12.68,12.78,12.4,12.52,4911226
20130528,12.61,12.69,12.41,12.55,5167639
20130527,12.31,12.37,12.14,12.34,2642408
20130524,12.67,12.69,12.11,12.34,4994221
20130523,12.69,12.76,12.39,12.52,4309496
20130522,12.8,12.86,12.66,12.67,2960516
20130521,12.65,12.72,12.55,12.71,3419789
20130520,12.6,12.79,12.56,12.64,3552327
20130517,12.45,12.49,12.33,12.37,2406272
20130516,12.5,12.55,12.31,12.33,2899077
20130515,12.53,12.6,12.39,12.48,2135611
20130514,12.67,12.79,12.485,12.52,2236556
20130513,12.45,12.63,12.44,12.54,2559203
20130510,12.37,12.52,12.27,12.38,3262221
20130509,12.51,12.54,12.34,12.45,4390098
20130508,12.59,12.69,12.495,12.56,2333986
20130507,12.65,12.75,12.4,12.43,3293726
20130506,12.84,12.95,12.68,12.71,2142441
20130503,12.96,12.98,12.58,12.66,2573501
20130502,12.78,12.93,12.64,12.91,2101046
20130501,12.92,12.93,12.68,12.78,3463490
20130430,12.7,12.98,12.7,12.98,4210725
20130429,12.63,12.7,12.48,12.62,2071228
20130426,12.39,12.58,12.27,12.56,3097286
20130424,12.32,12.71,12.22,12.64,7399444
20130423,12.18,12.22,11.95,12.18,3927014
20130422,12.1,12.17,12.04,12.1,2724038
20130419,12.15,12.19,11.98,11.99,2867447
20130418,12.28,12.38,12.04,12.07,3944395
20130417,11.93,12.25,11.85,12.22,4601213
20130416,11.82,11.96,11.74,11.82,3003111
20130415,11.74,11.935,11.72,11.84,2582953
20130412,11.74,11.88,11.71,11.8,2684143
20130411,11.7,11.96,11.7,11.83,5418621
20130410,11.48,11.65,11.425,11.6,5606106
20130409,11.55,11.73,11.53,11.53,4359358
20130408,11.63,11.64,11.45,11.55,3899045
20130405,11.59,11.72,11.51,11.7,2678133
20130404,11.62,11.76,11.57,11.6,3398000
20130403,11.71,11.81,11.48,11.58,3951122
20130402,11.83,11.9,11.66,11.8,4064225
20130328,11.66,11.88,11.63,11.82,4489224
20130327,11.55,11.71,11.5,11.69,2523431
20130326,11.45,11.51,11.36,11.44,4638511
20130325,11.51,11.51,11.39,11.49,2153532
20130322,11.25,11.47,11.12,11.38,4361977
20130321,11.48,11.5,11.34,11.39,5155513
20130320,11.46,11.55,11.42,11.5,3764748
20130319,11.79,11.84,11.59,11.59,4122414
20130318,11.69,11.83,11.62,11.63,2670715
20130315,11.75,11.88,11.73,11.84,4219327
20130314,11.77,11.87,11.55,11.62,4545059
20130313,11.63,11.79,11.63,11.73,4394578
20130312,11.85,11.9,11.69,11.75,2310008
20130311,11.75,11.865,11.67,11.76,3533571
20130308,11.83,11.83,11.62,11.7,3213894
20130307,11.64,11.76,11.63,11.75,5348940
20130306,11.44,11.6,11.4,11.53,4519881
20130305,11.31,11.46,11.31,11.39,3992420
20130304,11.31,11.34,11.19,11.21,2364716
20130301,11.3,11.35,11.225,11.27,3613284
20130228,11.3,11.37,11.27,11.27,5729356
20130227,11.33,11.38,11.17,11.17,5461136
20130226,11.51,11.56,11.26,11.26,5293641
20130225,11.69,11.73,11.57,11.73,10814929
20130222,11.8,11.98,11.69,11.94,6140776
20130221,11.5,11.92,11.5,11.68,8141897
20130220,11.15,11.56,11.13,11.56,14762905
20130219,11.5,11.67,11.46,11.67,3518237
20130218,11.3,11.475,11.22,11.45,4213663
20130215,10.98,11.22,10.97,11.21,3560997
20130214,10.84,11.09,10.81,11.02,5529063
20130213,10.81,10.86,10.73,10.78,3434984
20130212,10.82,10.85,10.71,10.76,2694670
20130211,10.91,10.92,10.75,10.76,1906003
20130208,10.93,10.97,10.82,10.91,2639079
20130207,10.88,10.94,10.755,10.92,3391193
20130206,10.93,11.03,10.9,10.98,3482922
20130205,10.71,10.95,10.7,10.95,5369452
20130204,10.81,10.915,10.7,10.71,3875050
20130201,10.73,10.88,10.65,10.86,5087741
20130131,10.79,10.88,10.6,10.6,4097794
20130130,10.8,10.94,10.66,10.68,4265648
20130129,10.4,10.7,10.38,10.7,11398929
20130125,10.99,11.08,10.86,10.91,6233858
20130124,10.75,10.92,10.67,10.92,5901396
20130123,11.19,11.23,10.9,10.9,5076690
20130122,11.1,11.17,11.05,11.13,4473900
20130121,11.2,11.28,11.13,11.13,3380543
20130118,11.21,11.22,11.045,11.15,4061707
20130117,11.03,11.355,10.97,11.13,7850243
20130116,10.9,10.97,10.88,10.93,5414868
20130115,10.78,10.86,10.76,10.86,10218696
20130114,10.8,10.81,10.72,10.75,5443909
20130111,10.84,10.88,10.67,10.7,2607468
20130110,10.76,10.83,10.64,10.78,7589808
20130109,10.49,10.68,10.47,10.68,3865116
20130108,10.46,10.48,10.37,10.46,2535259
20130107,10.49,10.49,10.34,10.4,1672584
20130104,10.5,10.5,10.36,10.47,1612842
20130103,10.43,10.5,10.39,10.47,2065272
20130102,10.25,10.37,10.2,10.33,1418967
20121231,10.21,10.28,10.17,10.17,1195436
20121228,10.33,10.37,10.25,10.28,824128
20121227,10.19,10.3,10.18,10.28,666013
20121224,10.19,10.31,10.18,10.25,529595
20121221,10.34,10.34,10.16,10.21,5271447
20121220,10.13,10.34,10.07,10.3,6121263
20121219,10.18,10.18,10.04,10.06,2599129
20121218,10.05,10.2,10.02,10.08,3551439
20121217,10.07,10.09,9.99,10.01,1957683
20121214,10.14,10.22,10.08,10.15,3949867
20121213,10.14,10.15,10,10.05,3009013
20121212,10.04,10.16,10.04,10.07,2923996
20121211,10.15,10.155,10.04,10.05,5696359
20121210,10.24,10.3,10.115,10.15,3870534
20121207,10.15,10.24,10.12,10.2,8026083
20121206,10.04,10.12,10,10.1,7643342
20121205,9.82,10.03,9.74,9.97,5212188
20121204,9.8,9.84,9.71,9.74,2369244
20121203,9.68,9.8,9.675,9.77,4242908
20121130,9.65,9.73,9.62,9.69,6546946
20121129,9.61,9.67,9.58,9.62,3678056
20121128,9.5,9.6,9.47,9.58,2435214
20121127,9.56,9.57,9.52,9.54,3209007
20121126,9.5,9.54,9.45,9.54,2705299
20121123,9.47,9.49,9.38,9.49,3259915
20121122,9.41,9.49,9.32,9.46,3176579
20121121,9.38,9.38,9.26,9.36,2919243
20121120,9.4,9.42,9.29,9.35,4493334
20121119,9.38,9.43,9.33,9.43,3861519
20121116,9.39,9.45,9.38,9.4,5833637
20121115,9.3,9.4,9.3,9.37,5392186
20121114,9.4,9.485,9.33,9.48,5719581
20121113,9.5,9.5,9.29,9.34,5441873
20121112,9.3,9.53,9.27,9.44,3806954
20121109,9.24,9.32,9.19,9.31,3955021
20121108,9.19,9.32,9.19,9.28,2117748
20121107,9.24,9.36,9.24,9.36,2362310
20121106,9.24,9.34,9.19,9.3,2548567
20121105,9.11,9.23,9.06,9.21,2897149
20121102,9.23,9.26,9.1,9.16,5434745
20121101,9.32,9.36,9.17,9.2,5941014
20121031,9.38,9.42,9.26,9.4,5182455
20121030,9.48,9.495,9.21,9.3,5571622
20121029,9.53,9.57,9.46,9.49,2548608
20121026,9.61,9.62,9.5,9.51,4692606
20121025,9.7,9.72,9.63,9.66,2248985
20121024,9.6,9.73,9.59,9.67,2724140
20121023,9.58,9.77,9.53,9.7,3357425
20121022,9.45,9.66,9.42,9.61,3501619
20121019,9.7,9.71,9.52,9.58,5813455
20121018,9.78,9.78,9.69,9.69,3809061
20121017,9.72,9.72,9.63,9.66,3226377
20121016,9.5,9.69,9.5,9.66,5017757
20121015,9.56,9.56,9.465,9.5,1762955
20121012,9.5,9.59,9.48,9.52,4517193
20121011,9.39,9.45,9.34,9.42,1756603
20121010,9.41,9.45,9.34,9.37,2132670
20121009,9.4,9.49,9.39,9.43,1733326
20121008,9.3,9.44,9.29,9.44,1607533
20121005,9.33,9.4,9.26,9.38,2621285
20121004,9.25,9.385,9.24,9.33,4508901
20121003,9.29,9.32,9.2,9.22,3085459
20121002,9.25,9.28,9.215,9.23,2575368
20121001,9.18,9.31,9.15,9.2,1677213
20120928,9.23,9.31,9.175,9.24,4676380
20120927,9.2,9.32,9.2,9.3,2076727
20120926,9.22,9.37,9.21,9.23,5273503
20120925,9.21,9.28,9.15,9.24,2958668
20120924,9.32,9.34,9.23,9.29,3412273
20120921,9.32,9.4,9.28,9.39,4497521
20120920,9.2,9.3,9.18,9.27,5265886
20120919,9.4,9.4,9.12,9.3,6370255
20120918,9.36,9.44,9.3,9.4,2993743
20120917,9.43,9.49,9.37,9.46,3027067
20120914,9.24,9.45,9.22,9.45,6673678
20120913,9.15,9.19,9.11,9.19,3193034
20120912,9.04,9.18,9.02,9.18,5006763
20120911,8.92,9.02,8.9,8.98,7553569
20120910,8.99,9.03,8.95,9,3579662
20120907,9.18,9.2,8.89,8.92,5748989
20120906,9.19,9.2,9.09,9.11,4731157
20120905,9.04,9.13,9,9.12,3661744
20120904,9.14,9.17,8.98,9,6672758
20120903,9.12,9.13,9,9.1,4576866
20120831,9.09,9.2,9.04,9.19,5303412
20120830,9,9.08,8.92,9.05,6354974
20120829,8.97,9.05,8.86,8.98,5830521
20120828,8.83,8.99,8.77,8.97,4788813
20120827,8.98,8.99,8.68,8.76,9962467
20120824,8.96,9.25,8.96,9.23,7100092
20120823,8.98,9.21,8.95,9.1,6892005
20120822,8.92,9.165,8.82,8.88,8064647
20120821,8.86,8.92,8.77,8.82,5014974
20120820,8.85,8.85,8.79,8.83,2002878
20120817,8.85,8.86,8.73,8.79,3388639
20120816,8.75,8.85,8.66,8.85,3396425
20120815,8.69,8.73,8.61,8.67,1650819
20120814,8.62,8.67,8.56,8.65,3009848
20120813,8.59,8.62,8.55,8.6,3221382
20120810,8.6,8.62,8.525,8.55,4135677
20120809,8.62,8.66,8.51,8.59,4260723
20120808,8.63,8.68,8.59,8.64,3349104
20120807,8.62,8.69,8.61,8.65,4929021
20120806,8.6,8.6,8.48,8.55,1262487
20120803,8.48,8.54,8.42,8.5,2467136
20120802,8.39,8.57,8.38,8.54,2811448
20120801,8.5,8.53,8.36,8.42,3879581
20120731,8.48,8.52,8.41,8.49,3626244
20120730,8.57,8.57,8.47,8.5,2070228
20120727,8.34,8.46,8.34,8.46,3575580
20120726,8.18,8.28,8.16,8.24,3368230
20120725,8.2,8.25,8.17,8.22,3422597
20120724,8.33,8.4,8.26,8.3,2655699
20120723,8.43,8.46,8.25,8.25,3149041
20120720,8.6,8.6,8.42,8.46,4669277
20120719,8.52,8.64,8.42,8.64,4761414
20120718,8.4,8.41,8.35,8.37,2881957
20120717,8.25,8.43,8.25,8.4,3435993
20120716,8.25,8.32,8.19,8.23,1666785
20120713,8.17,8.25,8.15,8.19,1986012
20120712,8.09,8.17,8.075,8.13,2960371
20120711,8.12,8.22,8.03,8.03,3149075
20120710,8.21,8.26,8.13,8.14,3071649
20120709,8.08,8.24,8.08,8.19,3651054
20120706,8.15,8.175,8.12,8.15,3145482
20120705,8.37,8.39,8.19,8.19,3635794
20120704,8.35,8.38,8.23,8.37,4053193
20120703,8.19,8.4,8.15,8.33,4550063
20120702,8.19,8.21,8.11,8.21,2411696
20120629,7.95,8.11,7.875,8.09,4306634
20120628,7.99,8.015,7.85,7.96,2161423
20120627,7.78,7.93,7.76,7.93,1972428
20120626,7.79,7.82,7.73,7.77,2761854
20120625,7.81,7.88,7.72,7.82,3342529
20120622,7.91,7.92,7.82,7.83,2538982
20120621,8.04,8.1,7.88,7.88,6731038
20120620,8.15,8.19,8.06,8.08,4406671
20120619,8.08,8.11,8,8.07,2052336
20120618,8.08,8.23,8.04,8.16,5188899
20120615,7.81,7.96,7.735,7.93,3845790
20120614,7.85,7.96,7.73,7.91,2911615
20120613,7.92,7.94,7.78,7.81,2431661
20120612,7.85,7.87,7.76,7.79,3728623
20120608,7.95,8,7.77,7.81,5454548
20120607,8,8.07,7.9,8.07,5236464
20120606,7.85,7.97,7.78,7.87,5261165
20120605,7.56,7.64,7.5,7.62,3168139
20120604,7.54,7.58,7.45,7.45,3550852
20120601,7.71,7.76,7.54,7.71,6626841
20120531,7.72,7.79,7.67,7.76,4638796
20120530,7.82,7.87,7.7,7.75,3743788
20120529,7.63,7.82,7.62,7.81,4384612
20120528,7.66,7.74,7.6,7.68,4175873
20120525,7.59,7.68,7.55,7.65,3040303
20120524,7.64,7.66,7.54,7.59,3966938
20120523,7.73,7.75,7.55,7.55,4078993
20120522,7.65,7.81,7.65,7.79,4330136
20120521,7.88,7.88,7.54,7.72,3788105
20120518,7.82,7.85,7.7,7.74,2360764
20120517,8.11,8.11,7.8,7.88,5257109
20120516,8.41,8.41,7.97,8.03,6382022
20120515,8.2,8.42,8.18,8.42,3868446
20120514,8.28,8.29,8.17,8.28,2740735
20120511,8.25,8.26,8.16,8.19,2947585
20120510,8.24,8.24,8.12,8.2,3349193
20120509,8.18,8.24,8.17,8.22,2664340
20120508,8.29,8.34,8.16,8.24,2764670
20120507,8.22,8.28,8.16,8.21,2826749
20120504,8.28,8.39,8.24,8.37,3033969
20120503,8.33,8.41,8.31,8.4,4003248
20120502,8.24,8.29,8.19,8.27,2299095
20120501,8.19,8.335,8.15,8.29,3609637
20120430,8.17,8.18,8.1,8.14,2438662
20120427,8.1,8.14,8.03,8.11,6181855
20120426,8.31,8.335,8.1,8.12,7254494
20120424,8.1,8.27,8.09,8.2,5972832
20120423,8.18,8.19,8.11,8.12,2360929
20120420,8.14,8.15,8.08,8.15,1863320
20120419,8.15,8.22,8.05,8.14,6502093
20120418,8.22,8.35,8.19,8.23,3249634
20120417,8.19,8.24,8.11,8.12,1999059
20120416,8.13,8.18,8.11,8.13,1482811
20120413,8.25,8.25,8.16,8.2,2986472
20120412,8.14,8.18,8.05,8.1,2828836
20120411,8.11,8.2,8.09,8.09,2656579
20120410,8.26,8.34,8.21,8.21,3186407
20120405,8.35,8.41,8.29,8.35,2490060
20120404,8.17,8.42,8.17,8.33,4047642
20120403,8.27,8.33,8.21,8.26,3550305
20120402,8.37,8.4,8.19,8.22,4117874
20120330,8.46,8.47,8.33,8.4,6629595
20120329,8.36,8.47,8.335,8.47,4168790
20120328,8.25,8.39,8.22,8.34,3726133
20120327,8.22,8.27,8.2,8.27,2687201
20120326,8.15,8.26,8.11,8.12,3253918
20120323,8.13,8.23,8.13,8.19,2612838
20120322,8.2,8.29,8.17,8.22,2839735
20120321,8.15,8.28,8.11,8.23,5038326
20120320,8.08,8.16,8.02,8.11,5060270
20120319,8.28,8.34,8.08,8.11,6339059
20120316,8.34,8.34,8.17,8.24,4713638
20120315,8.27,8.32,8.24,8.32,4139197
20120314,8.12,8.22,8.12,8.21,4529035
20120313,8.06,8.08,7.99,8.08,4088242
20120312,8,8.02,7.9,7.94,3203385
20120309,7.84,8.01,7.79,8.01,4778164
20120308,7.82,7.88,7.68,7.86,4930251
20120307,7.86,7.93,7.83,7.83,3899570
20120306,7.97,8.08,7.93,7.96,3557266
20120305,8.06,8.09,7.94,7.96,3532716
20120302,8.04,8.09,7.95,8.01,4135621
20120301,8.05,8.11,8.01,8.02,4839625
20120229,8.17,8.26,8.12,8.18,12513672
20120228,8.12,8.15,7.88,7.96,6505073
20120227,8.14,8.24,8.12,8.15,5967498
20120224,8.12,8.27,8.12,8.26,6755962
20120223,8.22,8.23,7.95,8.06,10815177
20120222,8.41,8.42,8.17,8.25,8633485
20120221,8.35,8.5,8.35,8.43,2304292
20120220,8.42,8.45,8.32,8.38,3287800
20120217,8.25,8.36,8.23,8.28,3319800
20120216,8.4,8.4,8.15,8.17,6826852
20120215,8.34,8.48,8.32,8.39,3751704
20120214,8.23,8.37,8.21,8.3,3670478
20120213,8.31,8.31,8.19,8.3,1659001
20120210,8.31,8.36,8.17,8.21,3207514
20120209,8.43,8.45,8.25,8.36,3652161
20120208,8.3,8.5,8.29,8.47,4828197
20120207,8.27,8.37,8.18,8.18,4405197
20120206,8.44,8.45,8.17,8.23,4093624
20120203,8.47,8.48,8.27,8.31,4013841
20120202,8.52,8.57,8.41,8.45,2876879
20120201,8.46,8.5,8.38,8.38,3742702
20120131,8.42,8.42,8.31,8.41,2976440
20120130,8.43,8.47,8.35,8.42,1641153
20120127,8.28,8.57,8.27,8.48,4135138
20120125,8.37,8.41,8.26,8.36,2924095
20120124,8.3,8.37,8.27,8.33,2325420
20120123,8.34,8.38,8.23,8.31,2163840
20120120,8.27,8.35,8.21,8.33,2601613
20120119,8.38,8.38,8.15,8.15,2773666
20120118,8.37,8.38,8.29,8.29,2459661
20120117,8.33,8.39,8.31,8.37,1921230
20120116,8.25,8.32,8.25,8.25,1534043
20120113,8.35,8.4,8.3,8.36,2479774
20120112,8.44,8.48,8.25,8.28,3432475
20120111,8.38,8.58,8.38,8.49,2995068
20120110,8.26,8.47,8.24,8.35,5558443
20120109,8.39,8.41,8.1,8.2,4729396
20120106,8.64,8.69,8.37,8.42,5672557
20120105,8.64,8.75,8.57,8.7,3581656
20120104,8.53,8.67,8.53,8.67,3218010
20120103,8.41,8.49,8.36,8.46,1861077
20111230,8.38,8.45,8.36,8.38,1204507
20111229,8.28,8.35,8.21,8.35,1495595
20111228,8.47,8.5,8.27,8.3,1365170
20111223,8.45,8.47,8.38,8.47,1909303
20111222,8.31,8.34,8.23,8.29,2262840
20111221,8.4,8.45,8.34,8.39,2938548
20111220,8.23,8.34,8.2,8.21,2444459
20111219,8.36,8.4,8.17,8.21,2814457
20111216,8.4,8.48,8.36,8.41,3091336
20111215,8.45,8.47,8.27,8.35,7945335
20111214,8.56,8.6,8.41,8.41,4747940
20111213,8.41,8.58,8.395,8.53,4141282
20111212,8.5,8.58,8.48,8.58,4964929
20111209,8.32,8.5,8.3,8.34,3204410
20111208,8.58,8.62,8.48,8.48,4197912
20111207,8.52,8.57,8.48,8.49,6111230
20111206,8.64,8.65,8.38,8.38,3272639
20111205,8.59,8.7,8.55,8.67,2821951
20111202,8.49,8.54,8.41,8.53,3502645
20111201,8.53,8.55,8.42,8.46,4800251
20111130,8.1,8.23,7.9,8.23,5741682
20111129,8.05,8.06,7.85,8.06,5762302
20111128,7.97,8.09,7.92,8.02,2632256
20111125,8,8.04,7.79,7.79,4095453
20111124,8.17,8.19,7.98,8.05,6619392
20111123,8.29,8.47,8.21,8.21,5449117
20111122,8.33,8.47,8.3,8.32,4078715
20111121,8.32,8.45,8.32,8.4,2389979
20111118,8.48,8.55,8.35,8.36,2398755
20111117,8.63,8.64,8.51,8.6,3627384
20111116,8.5,8.7,8.49,8.63,5100478
20111115,8.59,8.59,8.46,8.51,2557048
20111114,8.72,8.76,8.58,8.62,2325437
20111111,8.5,8.56,8.45,8.56,3447682
20111110,8.37,8.5,8.29,8.45,5267445
20111109,8.6,8.68,8.53,8.59,5023582
20111108,8.57,8.59,8.43,8.44,2542754
20111107,8.65,8.65,8.51,8.54,2506627
20111104,8.65,8.68,8.51,8.61,5986052
20111103,8.46,8.53,8.28,8.5,6194102
20111102,8.34,8.53,8.25,8.43,3733400
20111101,8.45,8.53,8.39,8.48,2676343
20111031,8.64,8.7,8.55,8.59,3515182
20111028,8.75,8.85,8.6,8.72,6742613
20111027,8.43,8.64,8.39,8.64,3466436
20111026,8.19,8.43,8.17,8.31,2892673
20111025,8.36,8.43,8.22,8.33,4181901
20111024,8.35,8.5,8.32,8.44,3555053
20111021,8.29,8.37,8.18,8.25,4168933
20111020,8.26,8.29,8.16,8.2,5020981
20111019,8.35,8.45,8.29,8.33,5299462
20111018,8.26,8.32,8.13,8.22,5104757
20111017,8.39,8.48,8.35,8.44,2695535
20111014,8.35,8.45,8.27,8.27,7860701
20111013,8.3,8.44,8.23,8.41,5955367
20111012,8.15,8.34,8.09,8.22,4207485
20111011,8.14,8.17,7.94,8.16,6755828
20111010,8.18,8.24,8.04,8.1,3370022
20111007,8,8.15,7.97,8.15,7438269
20111006,7.84,7.97,7.78,7.95,3999698
20111005,7.75,7.82,7.69,7.75,3969737
20111004,7.72,7.77,7.57,7.64,3648612
20111003,7.81,7.95,7.74,7.77,2220286
20110930,7.82,7.98,7.82,7.98,7445813
20110929,7.94,8.02,7.82,7.86,5120209
20110928,8.07,8.1,7.86,7.94,5768355
20110927,8.06,8.1,7.98,8.09,5874825
20110926,8.12,8.12,7.88,7.93,7994539
20110923,7.75,8.09,7.74,7.94,8023557
20110922,7.77,7.91,7.77,7.82,4381815
20110921,7.92,7.97,7.82,7.97,3212208
20110920,7.98,7.99,7.75,7.86,5317657
20110919,8.04,8.07,7.86,8,4518468
20110916,7.89,8.13,7.89,8.08,6178720
20110915,8.04,8.08,7.67,7.75,8277807
20110914,7.9,8.03,7.74,7.8,6940405
20110913,7.95,8.04,7.85,7.88,9981740
20110912,8.03,8.05,7.85,7.85,5475302
20110909,8.17,8.35,8.13,8.32,5096266
20110908,8.08,8.19,7.99,8.13,8045589
20110907,7.82,8.01,7.78,7.99,6495256
20110906,7.77,7.82,7.68,7.68,5049777
20110905,7.95,7.97,7.8,7.84,4543346
20110902,7.98,8.04,7.91,7.99,4362940
20110901,8.25,8.27,8.06,8.08,5072006
20110831,7.9,8.18,7.85,8.18,6782193
20110830,7.84,7.94,7.75,7.81,4768927
20110829,7.83,7.96,7.78,7.81,4788544
20110826,7.83,7.91,7.75,7.85,8963090
20110825,7.83,8,7.81,7.83,8751054
20110824,7.55,7.76,7.52,7.59,7242490
20110823,7.02,7.19,7.02,7.19,4695397
20110822,7.06,7.12,6.95,7,3690284
20110819,7,7.12,6.94,7,5030590
20110818,7.37,7.37,7.17,7.24,4810222
20110817,7.2,7.36,7.17,7.33,3960549
20110816,7.04,7.23,7.02,7.13,5686322
20110815,6.98,7,6.9,6.98,6003939
20110812,6.91,7.03,6.81,6.86,6097313
20110811,6.68,6.94,6.6,6.9,8902454
20110810,6.75,6.84,6.65,6.77,7496856
20110809,6.1,6.63,6.03,6.61,10205557
20110808,6.6,6.65,6.44,6.44,5214152
20110805,6.8,6.84,6.67,6.75,7932389
20110804,7.16,7.3,7.07,7.07,7396608
20110803,7.35,7.44,7.18,7.21,6088836
20110802,7.55,7.58,7.45,7.48,4288662
20110801,7.45,7.67,7.42,7.59,4270661
20110729,7.51,7.54,7.36,7.4,4829987
20110728,7.58,7.6,7.5,7.53,2875519
20110727,7.67,7.72,7.63,7.65,4285317
20110726,7.61,7.74,7.59,7.71,6718525
20110725,7.66,7.71,7.54,7.55,4159119
20110722,7.72,7.79,7.66,7.73,6485707
20110721,7.73,7.73,7.68,7.68,4269407
20110720,7.69,7.75,7.67,7.71,6282919
20110719,7.64,7.66,7.58,7.62,4640431
20110718,7.68,7.73,7.61,7.65,3407827
20110715,7.78,7.82,7.67,7.72,2463455
20110714,7.73,7.78,7.65,7.77,2645767
20110713,7.86,7.87,7.66,7.81,4985437
20110712,7.9,7.93,7.71,7.79,4001572
20110711,8.06,8.06,7.93,7.93,3114862
20110708,8.07,8.09,8.04,8.08,4919020
20110707,8.04,8.1,8.02,8.07,6384523
20110706,8.01,8.06,7.95,8.05,4082379
20110705,8.21,8.22,8.05,8.05,3202694
20110704,8.24,8.27,8.14,8.16,3263352
20110701,8.14,8.26,8.1,8.16,5234107
20110630,8.05,8.14,8,8.14,10976318
20110629,8.08,8.08,7.98,8.01,4872487
20110628,8.13,8.14,7.98,8.05,5967679
20110627,8.07,8.15,8.04,8.07,4440299
20110624,8.24,8.27,8.13,8.14,4396520
20110623,8.3,8.52,8.18,8.18,3896395
20110622,8.33,8.42,8.28,8.28,2514622
20110621,8.17,8.23,8.14,8.21,2583211
20110620,8.17,8.18,8.1,8.11,4648198
20110617,8.14,8.18,8.04,8.1,6219872
20110616,8.25,8.33,8.05,8.07,9481895
20110615,8.23,8.3,8.14,8.25,3660329
20110614,8.11,8.31,8.07,8.3,4703472
20110610,8.12,8.15,8.06,8.11,1756680
20110609,8.06,8.18,8.03,8.09,4057501
20110608,8.14,8.19,8,8.09,3985042
20110607,8.11,8.22,8.05,8.2,3867429
20110606,8.18,8.22,8.12,8.14,2429299
20110603,8.23,8.27,8.16,8.2,5491424
20110602,8.32,8.36,8.22,8.28,5823271
20110601,8.32,8.52,8.27,8.45,4757204
20110531,8.31,8.39,8.31,8.36,7176327
20110530,8.35,8.47,8.34,8.36,6283659
20110527,8.37,8.42,8.34,8.39,4630840
20110526,8.28,8.45,8.26,8.4,5042435
20110525,8.2,8.28,8.1,8.22,5700503
20110524,8.3,8.34,8.2,8.28,3836665
20110523,8.43,8.47,8.3,8.33,4966450
20110520,8.46,8.52,8.44,8.51,1670476
20110519,8.45,8.54,8.41,8.54,4057697
20110518,8.4,8.45,8.36,8.4,2858623
20110517,8.39,8.44,8.36,8.44,2308244
20110516,8.35,8.44,8.34,8.4,3687104
20110513,8.3,8.48,8.27,8.45,6276200
20110512,8.21,8.34,8.15,8.25,6836657
20110511,8.17,8.25,8.12,8.22,4101061
20110510,8.09,8.12,8,8.03,2583167
20110509,8.04,8.12,8.01,8.06,2752568
20110506,7.95,8.05,7.89,7.93,3570125
20110505,7.93,7.99,7.91,7.96,9049606
20110504,8.04,8.07,7.85,7.93,6060114
20110503,8.22,8.24,8.07,8.08,3963531
20110502,8.31,8.33,8.18,8.27,2578469
20110429,8.27,8.36,8.26,8.32,5069952
20110428,8.36,8.42,8.2,8.32,3959650
20110427,8.34,8.39,8.31,8.36,2611529
20110421,8.29,8.34,8.23,8.31,3627722
20110420,8.14,8.24,8.1,8.24,3120676
20110419,8.06,8.14,8.06,8.1,6465016
20110418,8.15,8.16,8.1,8.13,5598078
20110415,8.2,8.23,8.07,8.09,4165787
20110414,8.18,8.24,8.14,8.2,6009135
20110413,8.3,8.3,8.15,8.2,5858846
20110412,8.37,8.41,8.19,8.25,6656451
20110411,8.45,8.46,8.35,8.37,2791274
20110408,8.49,8.49,8.39,8.42,3955411
20110407,8.5,8.53,8.44,8.47,3958256
20110406,8.5,8.55,8.41,8.51,4937847
20110405,8.48,8.5,8.4,8.47,4516952
20110404,8.5,8.54,8.45,8.48,1471149
20110401,8.49,8.51,8.42,8.46,1671624
20110331,8.31,8.56,8.3,8.48,6751747
20110330,8.2,8.37,8.16,8.36,3595993
20110329,8.16,8.2,8.1,8.19,2507918
20110328,8.21,8.24,8.15,8.18,1500776
20110325,8.04,8.28,8.01,8.23,7319965
20110324,8.02,8.08,7.96,8,2321630
20110323,8,8.08,7.94,8.03,2206737
20110322,8.12,8.12,8.03,8.06,3863136
20110321,8,8.09,7.88,8.03,3890951
20110318,7.95,8.03,7.87,7.95,4815675
20110317,7.83,8.01,7.81,7.89,7385491
20110316,7.9,8.07,7.82,7.9,4984949
20110315,7.95,8.03,7.82,7.92,4403417
20110314,8.07,8.13,7.95,8.08,3207484
20110311,8.12,8.25,8.12,8.19,4922482
20110310,8.3,8.34,8.13,8.17,5219999
20110309,8.36,8.41,8.22,8.25,5833618
20110308,8.28,8.31,8.21,8.29,3233345
20110307,8.41,8.44,8.28,8.3,3572513
20110304,8.56,8.57,8.48,8.51,2646910
20110303,8.53,8.55,8.39,8.49,4038025
20110302,8.56,8.62,8.51,8.59,6738882
20110301,8.49,8.73,8.46,8.6,6520789
20110228,8.22,8.47,8.21,8.42,2696146
20110225,8.35,8.63,8.35,8.61,7079663
20110224,8.53,8.54,8.38,8.39,3000893
20110223,8.41,8.77,8.41,8.6,5387149
20110222,8.73,8.76,8.53,8.58,4312787
20110221,8.75,8.82,8.71,8.79,6572400
20110218,8.79,8.79,8.71,8.73,1880731
20110217,8.76,8.81,8.7,8.72,2635239
20110216,8.7,8.82,8.65,8.77,4939792
20110215,8.6,8.72,8.57,8.69,3012819
20110214,8.62,8.68,8.58,8.65,4770016
20110211,8.58,8.62,8.53,8.53,1685526
20110210,8.68,8.77,8.58,8.64,3037048
20110209,8.74,8.78,8.67,8.74,4969163
20110208,8.58,8.78,8.57,8.74,2819304
20110207,8.5,8.59,8.49,8.56,1769633
20110204,8.44,8.6,8.4,8.56,3809373
20110203,8.39,8.48,8.34,8.45,5450186
20110202,8.36,8.45,8.12,8.21,11610643
20110201,8.52,8.55,8.32,8.36,7419206
20110131,8.56,8.62,8.47,8.62,2557695
20110128,8.62,8.68,8.58,8.64,2990300
20110127,8.52,8.7,8.51,8.7,3422440
20110125,8.53,8.69,8.52,8.67,2662034
20110124,8.47,8.6,8.38,8.58,1839320
20110121,8.44,8.54,8.39,8.42,3391505
20110120,8.4,8.48,8.36,8.43,2480510
20110119,8.37,8.45,8.3,8.42,2369645
20110118,8.22,8.38,8.21,8.35,2719466
20110117,8.32,8.34,8.15,8.2,5936414
20110114,8.46,8.49,8.35,8.4,4618960
20110113,8.4,8.5,8.3,8.47,5798610
20110112,8.12,8.29,8.05,8.29,5251614
20110111,8.84,8.84,8.84,8.84,0
20110110,8.84,8.84,8.84,8.84,0
20110107,8.84,8.84,8.84,8.84,0
20110106,8.84,8.84,8.84,8.84,0
20110105,8.84,8.84,8.84,8.84,0
20110104,8.84,8.84,8.84,8.84,0
20101231,8.84,8.84,8.84,8.84,0
20101230,8.84,8.84,8.84,8.84,0
20101229,8.84,8.84,8.84,8.84,0
20101224,8.84,8.84,8.84,8.84,0
20101223,8.71,8.87,8.71,8.84,2879046
20101222,8.74,8.76,8.7,8.73,2364499
20101221,8.65,8.76,8.65,8.73,3983822
20101220,8.8,8.84,8.65,8.68,2982998
20101217,8.85,8.88,8.77,8.78,3451466
20101216,8.92,8.95,8.85,8.88,4331686
20101215,8.88,8.93,8.88,8.88,3324823
20101214,8.88,8.92,8.82,8.89,2555822
20101213,8.86,8.92,8.82,8.83,6168024
20101210,8.93,8.96,8.84,8.87,6213797
20101209,8.9,9.01,8.8,8.98,8548109
20101208,9.17,9.2,9.09,9.12,2174150
20101207,9.1,9.3,9.1,9.24,3634756
20101206,9.14,9.14,9.07,9.1,2328912
20101203,9.23,9.25,9.08,9.12,3038372
20101202,9.06,9.16,9.05,9.14,5067059
20101201,8.96,9.11,8.95,9.01,4204796
20101130,8.99,9.11,8.99,9.03,4513566
20101129,9,9.09,8.93,9.04,4427251
20101126,9.11,9.14,9.01,9.04,4750893
20101125,9.13,9.22,9.11,9.15,5712471
20101124,8.97,9.2,8.95,9.14,4444117
20101123,9.18,9.2,9.04,9.04,4066684
20101122,9.28,9.3,9.17,9.23,1990203
20101119,9.19,9.28,9.16,9.25,3161118
20101118,9.14,9.27,9.14,9.25,3430895
20101117,9.27,9.29,9.15,9.19,3873403
20101116,9.39,9.44,9.35,9.43,3905378
20101115,9.33,9.42,9.25,9.38,2688625
20101112,9.41,9.48,9.3,9.33,4429907
20101111,9.45,9.535,9.39,9.46,4453900
20101110,9.47,9.55,9.39,9.4,3399161
20101109,9.65,9.7,9.47,9.51,3897252
20101108,9.73,9.73,9.62,9.65,3884667
20101105,9.7,9.76,9.65,9.7,5811293
20101104,9.45,9.57,9.42,9.57,5321443
20101103,9.31,9.4,9.3,9.38,1784844
20101102,9.19,9.3,9.17,9.29,1946753
20101101,9.18,9.28,9.16,9.27,1841326
20101029,9.11,9.2,9.05,9.2,6024584
20101028,9.08,9.18,9.07,9.14,2394040
20101027,9.04,9.22,9.03,9.07,3106870
20101026,9.08,9.11,8.98,9.03,4056700
20101025,8.98,9.1,8.95,9.06,3978616
20101022,8.86,8.95,8.82,8.91,2672097
20101021,8.99,8.99,8.85,8.9,3310999
20101020,8.92,8.92,8.85,8.91,3587936
20101019,8.9,9,8.86,8.93,4687624
20101018,9.01,9.03,8.84,8.85,4054871
20101015,8.96,9.07,8.93,9.05,2501368
20101014,8.94,9.05,8.9,9.02,3454233
20101013,8.95,8.96,8.82,8.86,4727198
20101012,9.01,9.03,8.78,8.83,5668472
20101011,9.04,9.08,8.98,9.04,3967788
20101008,8.88,8.96,8.83,8.96,6763432
20101007,8.8,8.95,8.77,8.92,4817768
20101006,8.89,8.94,8.84,8.91,3372426
20101005,8.76,8.86,8.65,8.79,4400898
20101004,8.89,8.97,8.87,8.9,1603466
20101001,8.99,9.07,8.73,8.77,4300888
20100930,9.16,9.16,8.96,9,4502027
20100929,9.2,9.25,9.13,9.19,3776972
20100928,9.15,9.26,9.1,9.2,2330859
20100927,9.09,9.24,9.02,9.17,3947083
20100924,8.95,9.01,8.89,8.92,5226437
20100923,9.08,9.08,8.95,9.01,3234570
20100922,9.05,9.16,9.03,9.1,5862983
20100921,9.18,9.18,8.94,8.94,3988636
20100920,9.1,9.12,9.06,9.11,3005285
20100917,8.99,9.19,8.9,9.14,3804513
20100916,9.14,9.14,8.89,8.9,7439495
20100915,9.02,9.11,8.97,9.09,4615408
20100914,9.01,9.03,8.92,8.96,3126534
20100913,8.97,9,8.94,8.98,3776755
20100910,8.97,8.97,8.82,8.89,3099157
20100909,8.71,8.97,8.71,8.94,5212574
20100908,8.73,8.73,8.6,8.67,3900520
20100907,8.62,8.75,8.6,8.7,4015352
20100906,8.65,8.65,8.46,8.58,6187735
20100903,8.69,8.72,8.59,8.61,3565297
20100902,8.75,8.75,8.55,8.62,6287117
20100901,8.43,8.56,8.4,8.55,6565399
20100831,8.32,8.4,8.26,8.35,7292451
20100830,8.3,8.5,8.29,8.38,5886757
20100827,8.24,8.41,8.17,8.35,9963704
20100826,8.17,8.3,8.04,8.26,10809151
20100825,8.01,8.21,7.95,7.97,11583046
20100824,7.86,7.89,7.74,7.78,5663808
20100823,7.89,7.95,7.82,7.83,3314612
20100820,7.91,7.93,7.8,7.87,5546626
20100819,8.14,8.14,7.9,7.95,5514576
20100818,8.09,8.14,8.05,8.07,7216133
20100817,7.93,8.03,7.89,7.99,6661260
20100816,7.89,7.97,7.88,7.92,3044588
20100813,7.93,7.99,7.85,7.99,3599445
20100812,8.05,8.06,7.9,7.99,5866858
20100811,8.32,8.33,8.01,8.09,5903771
20100810,8.31,8.41,8.29,8.37,3327485
20100809,8.15,8.33,8.15,8.31,3329336
20100806,8.27,8.33,8.23,8.23,6021212
20100805,8.38,8.4,8.3,8.3,3091196
20100804,8.41,8.43,8.28,8.28,3020158
20100803,8.44,8.48,8.35,8.4,4882914
20100802,8.45,8.55,8.43,8.47,1624606
20100730,8.42,8.48,8.25,8.37,4841481
20100729,8.33,8.56,8.32,8.51,2691742
20100728,8.37,8.49,8.37,8.43,2568685
20100727,8.5,8.53,8.33,8.36,3152948
20100726,8.52,8.55,8.43,8.48,2219192
20100723,8.44,8.59,8.4,8.52,2745791
20100722,8.33,8.37,8.2,8.3,3426705
20100721,8.43,8.48,8.33,8.44,1241362
20100720,8.25,8.45,8.23,8.4,2498568
20100719,8.23,8.32,8.19,8.26,1877269
20100716,8.4,8.41,8.25,8.35,1483582
20100715,8.46,8.48,8.37,8.41,1716682
20100714,8.31,8.44,8.29,8.44,4680801
20100713,8.23,8.34,8.21,8.22,1787549
20100712,8.15,8.19,8.08,8.18,1729897
20100709,8.21,8.24,8.07,8.24,2181915
20100708,8.1,8.19,8.06,8.12,2857620
20100707,7.92,8,7.82,7.91,3278460
20100706,7.66,8.04,7.56,8.02,4016651
20100705,8.03,8.07,7.74,7.75,3483278
20100702,7.88,7.99,7.86,7.95,2091272
20100701,7.91,7.96,7.75,7.86,3386471
20100630,7.94,8.04,7.81,8.04,3675087
20100629,8.04,8.18,8.02,8.04,2306979
20100628,8.12,8.17,7.96,8.07,3321986
20100625,8.18,8.19,8.04,8.14,5112222
20100624,8.33,8.38,8.26,8.34,1890453
20100623,8.37,8.43,8.28,8.31,1752414
20100622,8.46,8.53,8.37,8.42,2333006
20100621,8.49,8.55,8.43,8.53,3708351
20100618,8.43,8.45,8.37,8.38,2157186
20100617,8.49,8.49,8.34,8.34,3758399
20100616,8.44,8.5,8.38,8.5,4621191
20100615,8.37,8.37,8.23,8.29,2619320
20100611,8.35,8.4,8.26,8.35,3750876
20100610,8.1,8.24,8.07,8.17,4574139
20100609,8.06,8.06,7.86,8.03,2611945
20100608,7.96,8.2,7.94,8.09,4045686
20100607,8,8,7.81,7.91,3498807
20100604,8.21,8.28,8.14,8.21,3481379
20100603,8.12,8.28,8.09,8.19,3150647
20100602,8.1,8.1,7.89,7.98,3429161
20100601,8.1,8.12,7.94,8.05,3188878
20100531,8.14,8.26,8.13,8.14,3969525
20100528,8.09,8.15,8.06,8.14,8765138
20100527,8.01,8.1,7.86,8.01,7889007
20100526,8.17,8.18,7.94,7.99,7179474
20100525,8.14,8.18,8.04,8.06,5998126
20100524,8.08,8.28,8.02,8.28,5197362
20100521,7.75,8.12,7.66,8,9341820
20100520,8.16,8.23,7.91,7.99,6338219
20100519,8.33,8.33,8.09,8.12,4635210
20100518,8.52,8.52,8.26,8.42,4233528
20100517,8.41,8.49,8.35,8.4,4218791
20100514,8.5,8.52,8.43,8.52,2406974
20100513,8.55,8.58,8.44,8.56,8021455
20100512,8.57,8.65,8.4,8.44,6665341
20100511,8.56,8.66,8.43,8.47,4177639
20100510,8.27,8.52,8.27,8.52,9034532
20100507,8.31,8.43,8.18,8.19,14220493
20100506,8.88,8.88,8.48,8.53,12331847
20100505,9,9.08,8.78,8.87,7480773
20100504,9.14,9.16,9.06,9.16,5493046
20100503,9.02,9.14,9.01,9.11,3095292
20100430,8.93,9.06,8.91,9.03,7314262
20100429,8.85,8.93,8.83,8.9,3898240
20100428,8.86,8.92,8.85,8.89,7074914
20100427,9,9.09,8.97,9.03,4686159
20100423,8.99,9.01,8.93,8.98,6455850
20100422,9.04,9.06,8.98,9.01,5372508
20100421,9.14,9.14,9.07,9.08,4593950
20100420,9.09,9.13,9.05,9.09,1869781
20100419,9.07,9.1,9,9.04,2815780
20100416,9.12,9.18,9.08,9.16,4339399
20100415,9.1,9.21,9.05,9.15,13580751
20100414,8.82,9.01,8.82,8.98,4496579
20100413,8.78,8.9,8.77,8.79,3956634
20100412,8.76,8.83,8.73,8.78,2527674
20100409,8.73,8.79,8.72,8.76,2862740
20100408,8.74,8.82,8.7,8.76,2755985
20100407,8.59,8.8,8.59,8.79,4548749
20100406,8.64,8.67,8.55,8.67,5750350
20100401,8.63,8.68,8.55,8.66,4619768
20100331,8.69,8.69,8.53,8.54,5622435
20100330,8.74,8.74,8.61,8.68,4063580
20100329,8.64,8.71,8.55,8.68,4312981
20100326,8.54,8.61,8.39,8.61,5357015
20100325,8.65,8.65,8.54,8.57,4141488
20100324,8.58,8.65,8.56,8.62,4157785
20100323,8.51,8.56,8.44,8.52,4500476
20100322,8.42,8.56,8.39,8.43,2608596
20100319,8.53,8.58,8.44,8.44,4571491
20100318,8.58,8.62,8.5,8.53,7120695
20100317,8.68,8.69,8.59,8.63,4765732
20100316,8.57,8.63,8.49,8.63,9546493
20100315,8.58,8.6,8.54,8.57,3540633
20100312,8.5,8.57,8.48,8.54,4038826
20100311,8.53,8.56,8.4,8.52,6376398
20100310,8.6,8.63,8.5,8.55,5409609
20100309,8.52,8.68,8.46,8.63,9710404
20100308,8.64,8.67,8.46,8.54,8294756
20100305,8.56,8.69,8.52,8.69,4704818
20100304,8.53,8.54,8.4,8.5,4778016
20100303,8.43,8.58,8.33,8.51,4242264
20100302,8.5,8.52,8.37,8.4,5265598
20100301,8.56,8.58,8.28,8.37,6807161
20100226,8.43,8.56,8.37,8.54,11435922
20100225,8.65,8.67,8.37,8.43,13277429
20100224,8.74,8.87,8.55,8.62,12214581
20100223,9.27,9.27,9.13,9.21,4448329
20100222,9.18,9.29,9.15,9.27,4405367
20100219,9.1,9.15,8.89,9,4198641
20100218,9.28,9.28,9.09,9.1,3975362
20100217,9.15,9.3,9.13,9.24,4585483
20100216,9.15,9.2,8.94,9.05,2550200
20100215,8.96,9.17,8.95,9.11,2485596
20100212,8.93,9.07,8.91,8.96,3304897
20100211,9.05,9.05,8.86,8.95,3461951
20100210,9.03,9.18,9.01,9.1,5777127
20100209,9,9.08,8.84,8.94,4610231
20100208,9.03,9.1,8.96,9.07,4064822
20100205,9.1,9.18,8.98,9.06,9444562
20100204,9.25,9.39,9.2,9.27,5879195
20100203,9,9.29,8.95,9.27,8155490
20100202,8.84,8.93,8.67,8.75,3883111
20100201,8.92,8.93,8.77,8.84,4663455
20100129,8.96,9,8.87,8.9,5927118
20100128,8.82,9.04,8.77,9,4096808
20100127,8.91,8.97,8.74,8.85,4572186
20100125,8.91,9,8.91,8.95,3172825
20100122,9.01,9.07,8.91,9.05,6268984
20100121,9.1,9.24,9.04,9.22,6653607
20100120,9.08,9.15,9.02,9.1,8559092
20100119,8.88,9.04,8.86,8.99,7428780
20100118,8.7,8.93,8.67,8.85,6757527
20100115,8.73,8.77,8.68,8.76,5105942
20100114,8.71,8.83,8.68,8.78,5702550
20100113,8.68,8.74,8.64,8.7,3619099
20100112,8.77,8.86,8.77,8.83,2219149
20100111,8.82,8.87,8.79,8.86,4559573
20100108,8.77,8.85,8.72,8.77,4588582
20100107,8.63,8.8,8.57,8.72,2567706
20100106,8.8,8.81,8.55,8.6,3846606
20100105,8.79,8.8,8.7,8.79,3806441
20100104,8.69,8.69,8.63,8.66,1609136
20091231,8.63,8.74,8.61,8.69,1531912
20091230,8.64,8.66,8.55,8.59,1610277
20091229,8.61,8.64,8.54,8.6,2348248
20091224,8.4,8.51,8.35,8.49,1978761
20091223,8.38,8.43,8.35,8.38,4883204
20091222,8.39,8.42,8.34,8.38,3207764
20091221,8.37,8.44,8.32,8.32,2652494
20091218,8.41,8.44,8.3,8.34,6342085
20091217,8.4,8.5,8.32,8.45,9144529
20091216,8.46,8.52,8.4,8.42,5124265
20091215,8.53,8.62,8.47,8.48,2685214
20091214,8.66,8.72,8.43,8.54,3177488
20091211,8.59,8.74,8.58,8.66,2673419
20091210,8.55,8.66,8.43,8.47,7432519
20091209,8.5,8.72,8.44,8.72,3799862
20091208,8.75,8.79,8.55,8.6,2887695
20091207,8.9,8.95,8.72,8.78,2135694
20091204,9.13,9.14,8.83,8.86,4672424
20091203,9,9.19,8.93,9.18,7098586
20091202,8.95,8.98,8.88,8.88,6418810
20091201,8.68,8.83,8.65,8.82,2564313
20091130,8.53,8.82,8.5,8.78,3785829
20091127,8.58,8.58,8.36,8.45,4383848
20091126,9.07,9.07,8.75,8.77,3880095
20091125,8.99,9.09,8.87,9,6513508
20091124,8.81,8.92,8.75,8.78,2940904
20091123,8.82,8.82,8.69,8.72,2932192
20091120,8.69,8.77,8.63,8.72,2077228
20091119,8.88,8.89,8.74,8.8,3288671
20091118,8.71,8.89,8.71,8.82,3686949
20091117,9,9.02,8.69,8.7,3129064
20091116,8.94,9.04,8.9,8.99,2451484
20091113,8.95,8.99,8.81,8.88,3460298
20091112,9.13,9.19,9.03,9.07,4874672
20091111,9.29,9.29,9.04,9.08,3669580
20091110,9.03,9.22,9.01,9.17,5846825
20091109,8.6,8.88,8.57,8.82,3948915
20091106,8.45,8.47,8.27,8.4,3483337
20091105,8.42,8.46,8.3,8.37,1970538
20091104,8.3,8.41,8.3,8.39,3232570
20091103,8.47,8.5,8.22,8.33,2569071
20091102,8.52,8.54,8.36,8.42,5384208
20091030,8.77,8.95,8.76,8.86,7388364
20091029,8.61,8.66,8.51,8.61,5357798
20091028,9.27,9.33,8.8,8.88,5773943
20091027,9.31,9.37,9.22,9.25,3699308
20091026,9.35,9.43,9.3,9.32,2880203
20091023,9.5,9.59,9.36,9.4,4810208
20091022,9.23,9.55,9.12,9.41,4714138
20091021,9.37,9.47,9.28,9.28,4905328
20091020,9.35,9.49,9.28,9.42,5238718
20091019,9.17,9.29,9.15,9.18,2922187
20091016,9.09,9.25,9.08,9.15,4139418
20091015,9.32,9.37,9.1,9.15,7378242
20091014,9.2,9.27,9.14,9.21,2865513
20091013,9.12,9.25,9.08,9.2,4157755
20091012,9.12,9.17,8.95,9.05,2535564
20091009,9.29,9.32,9.03,9.08,4330389
20091008,8.98,9.27,8.88,9.21,5087182
20091007,8.63,9.1,8.55,9,6278812
20091006,8.5,8.6,8.31,8.42,2854996
20091005,8.54,8.6,8.36,8.45,1676323
20091002,8.59,8.66,8.5,8.5,2595631
20091001,8.81,9,8.76,8.82,3702242
20090930,8.66,8.98,8.65,8.88,4217316
20090929,8.53,8.9,8.49,8.7,5522168
20090928,8.48,8.6,8.3,8.32,4994687
20090925,8.3,8.55,8.17,8.52,6559869
20090924,8.23,8.39,8.19,8.3,4767329
20090923,8.13,8.26,8.12,8.25,3251412
20090922,8.06,8.1,8.04,8.08,2883417
20090921,8.18,8.19,8.02,8.06,3099388
20090918,8.21,8.27,8.1,8.18,5123077
20090917,8.2,8.32,8.08,8.28,6378887
20090916,8.05,8.16,8.01,8.12,4796052
20090915,8.01,8.1,7.9,7.94,5453069
20090914,8.05,8.1,7.95,7.95,3671569
20090911,7.97,8.16,7.97,8.13,4955316
20090910,8.18,8.2,7.94,7.97,6309826
20090909,8.26,8.3,8.11,8.15,6153077
20090908,8.27,8.47,8.16,8.38,8605555
20090907,8.13,8.5,8.04,8.24,9991965
20090904,8.01,8.01,7.86,7.95,6823596
20090903,7.9,7.97,7.79,7.88,5671578
20090902,7.55,7.73,7.54,7.65,6021550
20090901,7.87,8,7.7,7.75,4826496
20090831,8.08,8.09,7.73,7.83,9405677
20090828,7.73,8.03,7.72,8.03,9003524
20090827,7.71,8,7.71,7.88,6020155
20090826,7.65,7.77,7.61,7.7,3600500
20090825,7.7,7.72,7.38,7.58,9410453
20090824,7.65,7.8,7.62,7.8,3349678
20090821,7.57,7.59,7.2,7.44,8755033
20090820,7.8,7.89,7.59,7.61,4213539
20090819,8,8.01,7.78,7.78,4989164
20090818,8,8.04,7.86,7.92,5964681
20090817,8.04,8.31,8.02,8.07,8320504
20090814,7.95,8.15,7.92,8.06,10266048
20090813,7.76,7.92,7.75,7.9,7813159
20090812,7.55,7.8,7.54,7.75,4515170
20090811,7.74,7.84,7.44,7.63,7210661
20090810,7.91,7.92,7.75,7.8,5823707
20090807,7.82,8,7.63,7.9,5923454
20090806,7.95,8.16,7.9,8,11497408
20090805,7.36,8.02,7.28,7.64,10833218
20090804,7.25,7.45,7.25,7.37,7152094
20090803,7.14,7.38,7.12,7.25,3815937
20090731,7.05,7.1,6.92,7.1,7443663
20090730,7.02,7.16,7.01,7.09,4836996
20090729,7.16,7.27,7.05,7.09,2753338
20090728,7.07,7.2,6.98,7.16,2326369
20090727,6.93,7.23,6.84,7.11,4565092
20090724,6.94,6.95,6.83,6.85,2473013
20090723,6.87,6.88,6.69,6.78,5440897
20090722,6.98,6.99,6.87,6.9,4097712
20090721,6.97,7.04,6.89,6.95,4494224
20090720,6.99,6.99,6.81,6.94,2156532
20090717,7.03,7.03,6.86,6.93,2676284
20090716,6.86,7.11,6.81,7.01,9823775
20090715,6.55,6.63,6.49,6.62,4369413
20090714,6.63,6.65,6.45,6.49,4289101
20090713,6.6,6.65,6.41,6.42,3026676
20090710,6.69,6.69,6.53,6.59,4442826
20090709,6.22,6.51,6.22,6.48,3609929
20090708,6.2,6.25,6.12,6.2,6470715
20090707,6.47,6.5,6.32,6.35,6034253
20090706,6.51,6.57,6.38,6.43,3402338
20090703,6.44,6.55,6.41,6.54,3489720
20090702,6.56,6.71,6.5,6.57,4562327
20090701,6.58,6.65,6.53,6.58,3876679
20090630,6.5,6.71,6.5,6.7,6554829
20090629,6.58,6.61,6.42,6.42,5044869
20090626,6.6,6.63,6.5,6.62,7609817
20090625,6.5,6.64,6.44,6.54,6462803
20090624,6.24,6.46,6.13,6.42,10072372
20090623,6.17,6.17,6.01,6.08,6753404
20090622,6.4,6.44,6.17,6.27,4937159
20090619,6.44,6.51,6.34,6.35,7619507
20090618,6.62,6.8,6.37,6.45,8731911
20090617,6.25,6.55,6.22,6.49,6118651
20090616,6.59,6.64,6.33,6.33,3780633
20090615,6.76,6.79,6.6,6.64,6407136
20090612,6.59,6.98,6.54,6.76,9933237
20090611,6.41,6.6,6.3,6.52,4980205
20090610,6.21,6.5,6.21,6.5,8576716
20090609,6.34,6.43,6.23,6.25,5889757
20090605,6.37,6.38,6.25,6.29,4774130
20090604,6.33,6.34,6.18,6.25,8359199
20090603,6.45,6.47,6.31,6.36,6783427
20090602,6.11,6.47,6.08,6.47,7210971
20090601,5.88,6.02,5.84,6,4226961
20090529,5.76,5.96,5.74,5.9,6167387
20090528,5.77,5.9,5.73,5.79,5238934
20090527,5.85,6.04,5.78,5.95,4694223
20090526,5.95,6.15,5.8,6.11,4353005
20090525,6.17,6.19,6.01,6.07,4607837
20090522,6.35,6.38,6.15,6.25,5458007
20090521,6.4,6.48,6.3,6.38,4433514
20090520,6.5,6.64,6.48,6.58,3905627
20090519,6.33,6.48,6.3,6.45,3361442
20090518,6.25,6.29,6.2,6.23,2886219
20090515,6.34,6.37,6.18,6.28,5783362
20090514,6.12,6.25,6.1,6.18,4035565
20090513,6.42,6.43,6.2,6.31,2961096
20090512,6.32,6.38,6.26,6.35,4572047
20090511,6.39,6.44,6.3,6.39,4280029
20090508,6.36,6.53,6.31,6.35,3257003
20090507,6.27,6.44,6.2,6.41,5603617
20090506,5.88,6.13,5.88,6.1,8463351
20090505,5.9,5.91,5.83,5.88,8158117
20090504,5.7,5.75,5.62,5.75,4577488
20090501,5.8,5.91,5.62,5.63,2592559
20090430,5.9,6,5.87,5.9,6660238
20090429,5.75,5.85,5.7,5.75,4949622
20090428,5.88,6.11,5.82,5.82,3289922
20090427,6,6.05,5.78,5.93,1977199
20090424,6.07,6.15,5.87,5.88,8116433
20090423,6.19,6.27,5.99,6.06,7821778
20090422,6.25,6.42,6.19,6.2,3696199
20090421,6.34,6.34,6.2,6.22,3263639
20090420,6.54,6.58,6.44,6.5,4459753
20090417,6.5,6.54,6.45,6.5,4557682
20090416,6.4,6.52,6.36,6.4,4490386
20090415,6.27,6.47,6.18,6.32,3907849
20090414,6.43,6.53,6.33,6.33,6833859
20090409,6.25,6.32,6.15,6.27,4833711
20090408,6.39,6.39,6.11,6.12,3699913
20090407,6.49,6.67,6.4,6.5,3505766
20090406,6.35,6.56,6.35,6.5,3941551
20090403,6.4,6.44,6.3,6.34,5174475
20090402,6.01,6.2,5.95,6.2,6628587
20090401,5.99,6.07,5.87,5.9,9515474
20090331,5.94,6.13,5.92,6,7392809
20090330,6.11,6.25,5.99,6.08,3014423
20090327,6.44,6.53,6.03,6.14,10254744
20090326,6.35,6.63,6.31,6.42,7886454
20090325,6.33,6.38,6.16,6.38,9220686
20090324,6.38,6.39,6.12,6.33,5433887
20090323,5.93,6.25,5.85,6.17,4955991
20090320,5.85,6.15,5.63,6.05,7811239
20090319,5.6,5.89,5.49,5.75,15463051
20090318,5.59,5.65,5.35,5.49,6306100
20090317,5.45,5.57,5.41,5.55,4072245
20090316,5.26,5.44,5.25,5.4,7149752
20090313,4.9,5.32,4.87,5.26,10518488
20090312,4.94,4.94,4.65,4.78,4535877
20090311,5,5.03,4.85,4.9,7809273
20090310,4.79,4.9,4.73,4.83,3516337
20090309,5,5.02,4.84,4.9,3026057
20090306,4.92,5.07,4.88,4.95,9515278
20090305,4.85,5.17,4.84,5.02,20318633
20090304,4.45,4.62,4.42,4.62,4291837
20090303,4.5,4.62,4.36,4.55,9516801
20090302,5.05,5.09,4.68,4.71,8336500
20090227,5.15,5.29,4.96,5.26,7895719
20090226,5.08,5.2,5,5.2,9355239
20090225,4.99,5.06,4.93,5,8095052
20090224,4.7,4.87,4.66,4.75,6668766
20090223,5.3,5.3,4.9,4.99,5496708
20090220,5.53,5.53,5.3,5.31,9985860
20090219,5.35,5.69,5.32,5.69,6544023
20090218,5.38,5.63,5.38,5.45,11114322
20090217,5.55,5.73,5.33,5.49,5029416
20090216,5.66,5.74,5.46,5.56,2705752
20090213,5.88,5.88,5.62,5.73,3927163
20090212,5.7,5.83,5.59,5.7,5213602
20090211,5.5,5.87,5.32,5.7,7756509
20090210,5.51,5.72,5.45,5.62,12540825
20090209,4.72,5.72,4.6,5.31,21747575
20090206,7.13,7.13,7.13,7.13,0
20090205,7.13,7.13,7.13,7.13,0
20090204,7.45,7.57,7.08,7.13,4686325
20090203,7.48,7.65,7.34,7.4,4638014
20090202,7.5,7.58,7.25,7.25,2220405
20090130,7.55,7.65,7.33,7.5,3355453
20090129,8,8.09,7.56,7.7,4385969
20090128,7.51,7.97,7.46,7.9,3303633
20090127,7.55,7.64,7.47,7.54,2165238
20090123,7.86,7.86,7.3,7.43,2400571
20090122,7.85,8.05,7.82,7.9,2776533
20090121,8.15,8.15,7.77,7.8,2977405
20090120,8.46,8.57,8.13,8.2,3716028
20090119,8.55,8.64,8.5,8.6,1912319
20090116,8.5,8.7,8.46,8.55,4428945
20090115,8.65,8.79,8.53,8.58,2614181
20090114,9.01,9.19,8.85,8.9,3756877
20090113,8.65,8.68,8.41,8.64,1734082
20090112,8.25,8.76,8.25,8.73,1986361
20090109,8.65,8.67,8.4,8.55,1497885
20090108,8.8,8.8,8.41,8.46,2611066
20090107,8.54,8.79,8.45,8.79,1803601
20090106,8.4,8.6,8.31,8.46,2029642
20090105,8.37,8.4,8.07,8.2,2013809
20090102,8.4,8.43,8.06,8.39,1029518
20081231,8.43,8.46,8.33,8.4,1928065
20081230,8.13,8.38,8.04,8.31,1237297
20081229,7.95,8.22,7.76,8.22,1549130
20081224,7.65,7.88,7.53,7.85,691585
20081223,7.53,7.69,7.38,7.61,942822
20081222,8,8.12,7.56,7.6,1685773
20081219,7.25,8.06,7.19,8.06,6464532
20081218,6.85,7.39,6.85,7.39,12797670
20081217,7.59,7.59,7.23,7.23,5341064
20081216,7.61,7.83,7.44,7.45,3670410
20081215,7.88,7.97,7.68,7.83,1899390
20081212,7.5,7.66,7.21,7.66,3760799
20081211,7.94,8,7.67,7.69,2857285
20081210,8.12,8.33,7.95,8,3893607
20081209,8.24,8.49,8.03,8.2,3412236
20081208,8.07,8.33,7.91,8.2,2805195
20081205,8.01,8.23,7.87,7.87,3862701
20081204,8.09,8.15,7.81,8.15,3011226
20081203,7.7,8.04,7.58,7.83,1852827
20081202,7.65,8,7.47,7.51,3209904
20081201,7.9,8.2,7.45,7.85,3143146
20081128,7.26,7.85,7.24,7.85,3157674
20081127,7.19,7.41,7.15,7.23,3044776
20081126,7.41,7.41,6.9,6.9,3242305
20081125,7.05,7.38,7.03,7.16,5006088
20081124,7.39,7.44,6.47,6.7,4530406
20081121,6.98,6.98,6.64,6.91,7753081
20081120,6.8,7.38,6.55,7.15,6003060
20081119,6.5,7.07,6.44,6.9,5282140
20081118,6.51,6.75,6.32,6.32,4341600
20081117,7.11,7.15,6.51,6.6,4128792
20081114,7.5,7.58,7.18,7.2,3394172
20081113,7.51,7.6,7.2,7.2,4567454
20081112,7.7,8.1,7.67,7.77,2687014
20081111,8.3,8.3,7.82,7.89,3277053
20081110,9.02,9.1,8.46,8.5,2896347
20081107,8.8,9.17,8.51,8.85,1843535
20081106,9.11,9.12,8.86,8.96,2098696
20081105,9.55,9.56,9.02,9.35,4099471
20081104,8.8,9.47,8.68,9.38,2088869
20081103,8.2,8.98,8.2,8.98,2449777
20081031,7.95,8.14,7.81,8.01,7582186
20081030,7.74,8.1,7.65,8,13608157
20081029,7.8,7.85,7.48,7.65,13249435
20081028,7.7,7.76,7.4,7.5,5669117
20081027,8.35,8.35,7.83,7.95,2346035
20081024,8.88,8.96,8.32,8.38,2014212
20081023,9,9.1,8.7,8.81,3279031
20081022,9.24,9.35,8.91,9,2254189
20081021,9.25,9.63,9.13,9.4,3131678
20081020,8.65,9.12,8.5,9.12,3803780
20081017,8.48,8.65,8.02,8.39,3600172
20081016,8.65,8.74,8.08,8.1,4319536
20081015,9.24,9.5,9.01,9.13,3907050
20081014,9.75,10.05,8.68,9.15,7819594
20081013,9.8,10.03,8.4,9.05,5758971
20081010,9.59,9.7,9.27,9.27,4410928
20081009,10,10.1,9.55,10.1,6200124
20081008,10.3,10.43,9.96,10.11,4803294
20081007,10.7,11.34,10.19,11,8348323
20081006,11.05,11.65,11.01,11.08,5607217
20081003,9.87,10.68,9.62,10.68,4920529
20081002,10,10.2,9.87,10.03,4820290
20081001,9.85,9.94,9.48,9.61,3509473
20080930,9.03,9.89,8.95,9.3,6235375
20080929,10.68,10.75,9.95,9.98,5759738
20080926,10.75,10.86,10.03,10.45,6475210
20080925,10.24,10.59,10.23,10.46,7634159
20080924,9.7,10.2,9.53,10.01,5094396
20080923,9.5,9.57,9.26,9.51,3656292
20080922,10.18,10.25,9.5,9.7,5633199
20080919,8.88,9.31,8.61,9.1,12007227
20080918,7.89,8.35,7.15,8.35,27137823
20080917,9.25,9.33,8.35,8.86,14026559
20080916,9.05,9.28,8.94,9.15,8202670
20080915,9.56,9.75,9.21,9.5,9283699
20080912,10.05,10.28,10.05,10.18,4148475
20080911,10.53,10.57,9.98,10,5191209
20080910,10.68,10.72,10.5,10.6,4769043
20080909,11.05,11.09,10.66,10.67,6052002
20080908,11.06,11.37,10.85,11.12,3637493
20080905,10.75,10.77,10.55,10.64,4041229
20080904,11.16,11.28,10.98,11.03,9089520
20080903,11.46,11.56,10.93,11.08,6535636
20080902,11.6,11.7,11.21,11.24,3676759
20080901,11.41,11.59,11.28,11.31,4177286
20080829,11.43,11.47,11.23,11.42,5239559
20080828,11.95,12,11.67,11.78,4551903
20080827,12.15,12.29,11.74,11.89,8314804
20080826,12.35,12.61,12.16,12.36,3983407
20080825,13.2,13.2,12.75,12.8,3567081
20080822,12.89,12.91,12.52,12.91,4718753
20080821,13.03,13.19,12.83,12.99,5663643
20080820,12.56,13.06,12.51,13.01,6411688
20080819,12.6,12.84,12.59,12.75,4329942
20080818,12.56,12.95,12.4,12.84,6139615
20080815,11.74,12.58,11.72,12.44,6641903
20080814,11.85,11.94,11.51,11.53,2644257
20080813,11.85,12,11.66,11.86,2117998
20080812,12,12.05,11.71,11.95,3876794
20080811,11.71,11.88,11.55,11.88,3369746
20080808,11.26,11.49,11.25,11.39,4871120
20080807,11.87,11.9,11.66,11.85,3231374
20080806,12.05,12.11,11.63,11.86,4876176
20080805,11.35,11.87,11.26,11.72,5895035
20080804,11.65,12,11.29,11.43,4575684
20080801,11.28,11.65,10.9,11.53,11799524
20080731,13.3,13.48,13.12,13.38,3341874
20080730,13.18,13.43,13.01,13.26,3200606
20080729,12.97,12.97,12.5,12.72,4499468
20080728,13.65,13.7,12.93,13.23,4148582
20080725,13.95,13.98,13.41,13.78,4460670
20080724,13.9,14.48,13.88,14.23,4090957
20080723,13.78,14.15,13.58,13.69,3793543
20080722,13.2,13.2,12.8,13.15,2056890
20080721,12.65,13.17,12.59,13.15,3122526
20080718,12.36,12.4,12.24,12.33,3255365
20080717,12.35,12.45,12.2,12.34,2727624
20080716,11.9,12.2,11.77,12.02,4645922
20080715,12.09,12.1,11.62,11.69,4141395
20080714,12.67,12.79,12.15,12.15,2230278
20080711,12.6,12.74,12.17,12.7,2010791
20080710,12.64,12.81,12.35,12.68,3717812
20080709,12.85,13.03,12.72,12.85,4071254
20080708,12.41,12.69,12.27,12.5,2775040
20080707,12.5,12.63,12.14,12.22,1978539
20080704,12.64,12.72,12.31,12.65,2294504
20080703,12.3,12.79,12.22,12.5,2966984
20080702,12.2,12.59,11.83,12.59,4051786
20080701,13.1,13.1,12.14,12.15,3862737
20080630,13.1,13.2,12.75,13.04,4639547
20080627,12.64,13.21,12.53,12.9,5950033
20080626,13.3,13.34,13.04,13.15,4818106
20080625,13.21,13.62,12.97,13.12,6156016
20080624,14.08,14.22,13.13,13.52,6411031
20080623,14.1,14.4,14.1,14.29,3894996
20080620,14.45,14.64,14.13,14.41,4804364
20080619,14.57,14.64,14.18,14.55,8100638
20080618,14.4,14.73,14.38,14.5,5661686
20080617,14.39,14.5,14.1,14.48,2980034
20080616,14.39,14.57,14.09,14.54,2025634
20080613,14.3,14.37,13.79,14.23,3175517
20080612,14.61,14.67,14.15,14.16,2575740
20080611,14.39,14.93,14.32,14.88,3301456
20080610,14.2,14.48,14.1,14.39,4322767
20080606,15.05,15.08,14.67,14.9,1662365
20080605,14.76,14.84,14.35,14.82,4944691
20080604,14.4,14.67,14.28,14.67,2995294
20080603,14.18,14.35,13.98,14.1,3867532
20080602,14.65,14.91,14.23,14.3,4618221
20080530,14.29,14.57,14.29,14.43,3853232
20080529,14.4,14.5,14.22,14.3,2681469
20080528,14.6,14.72,14.29,14.4,2661703
20080527,14.82,14.82,14.55,14.56,1350393
20080526,14.58,14.86,14.5,14.67,1903548
20080523,14.78,14.99,14.42,14.58,3568533
20080522,14.73,15.08,14.68,14.9,2454474
20080521,15.1,15.43,14.9,14.97,2902893
20080520,15.35,15.48,15.2,15.2,1524299
20080519,15.5,15.68,15.4,15.43,1508820
20080516,15.25,15.79,15.25,15.39,2541740
20080515,15.5,15.5,15.19,15.2,3510176
20080514,15.6,15.71,15.4,15.4,2858030
20080513,16.49,16.49,15.71,15.71,7248391
20080512,15.75,16.37,15.55,16.25,6829611
20080509,14.67,15.53,14.53,15.2,5122947
20080508,13.8,15.15,13.7,15.01,11518366
20080507,13.34,13.66,13.13,13.6,6408170
20080506,13.54,13.57,13.25,13.28,2877199
20080505,13.5,13.79,13.35,13.66,2176781
20080502,13.5,13.64,13.06,13.35,4205764
20080501,13.58,13.6,13.11,13.33,1660103
20080430,13.55,13.7,13.5,13.65,4217212
20080429,13.75,13.75,13.53,13.69,1723299
20080428,13.48,13.79,13.44,13.66,2476149
20080424,13.41,13.42,13.1,13.23,3196935
20080423,13.4,13.55,13.37,13.46,2868170
20080422,13.5,13.56,13.26,13.37,2401738
20080421,13.42,13.71,13.3,13.56,3338051
20080418,13.4,13.51,13.15,13.15,2867702
20080417,13.57,13.57,13.25,13.5,4102413
20080416,13.55,13.66,13.36,13.45,3563948
20080415,12.9,13.35,12.67,13.25,3212387
20080414,12.65,12.71,12.51,12.65,1298938
20080411,13.05,13.18,12.75,13.05,3748657
20080410,12.9,12.91,12.64,12.82,3596908
20080409,13.45,13.45,12.86,12.97,2513499
20080408,13.6,13.62,13.18,13.21,3350051
20080407,14.06,14.06,13.52,13.58,2689235
20080404,14.1,14.17,13.77,14.02,4527649
20080403,13.82,14.33,13.57,14.23,6214930
20080402,13.6,13.83,13.55,13.82,4727680
20080401,13,13.12,12.6,13.02,3807734
20080331,12.55,12.87,12.42,12.87,3571704
20080328,13.05,13.2,12.65,12.7,5307746
20080327,13.15,13.35,12.98,13.2,2725026
20080326,13.23,13.55,12.95,13.48,4164845
20080325,13.01,13.23,13.01,13.17,6421166
20080320,12.2,12.74,12,12.51,10450898
20080319,12.65,12.9,12.22,12.52,6950120
20080318,11.7,12.05,11.41,11.81,7094714
20080317,11.65,11.73,11.1,11.55,5339460
20080314,12.03,12.25,11.84,11.9,4204430
20080313,12.25,12.76,11.95,12.07,3810825
20080312,13.21,13.25,12.22,12.36,5790243
20080311,11.9,12.59,11.8,12.5,8245097
20080310,11.25,12.2,11.25,11.77,8850165
20080307,11.7,11.7,11.08,11.42,7129166
20080306,12.2,12.3,11.91,11.98,5102151
20080305,12.7,12.7,12.06,12.15,9682931
20080304,13,13.04,12.52,12.69,6257705
20080303,13.65,13.65,13.24,13.5,4196184
20080229,14.2,14.25,13.9,13.91,5695300
20080228,14.5,14.71,14.29,14.31,6217166
20080227,15.15,15.66,15.15,15.53,2386377
20080226,15.45,15.49,15.14,15.15,3054784
20080225,15.35,15.36,14.99,15.28,1723641
20080222,15.1,15.4,14.93,14.93,2581208
20080221,15.47,15.47,15.13,15.39,2050408
20080220,15.68,15.69,15.11,15.18,1567955
20080219,15.63,15.85,15.5,15.78,2084055
20080218,15.37,15.48,14.94,15.3,2103868
20080215,15.05,15.45,14.94,15.35,2326985
20080214,14.82,15.49,14.77,15.46,3297588
20080213,15.13,15.5,14.7,14.7,3038235
20080212,14.9,14.95,14.56,14.91,2989832
20080211,15.12,15.27,14.8,14.85,2518616
20080208,15.3,15.45,15.19,15.29,1591819
20080207,15.26,15.39,14.78,14.93,2243067
20080206,15.4,15.6,15.25,15.25,3297947
20080205,16.15,16.18,15.51,15.67,2380239
20080204,16.2,16.45,16.07,16.28,4815682
20080201,15.55,15.97,15.42,15.97,4110889
20080131,14.92,15.45,14.58,15.34,4147857
20080130,15.74,15.78,15.01,15.19,4347340
20080129,16,16.08,15.57,15.6,3257562
20080125,15.6,15.95,15.45,15.95,3488732
20080124,15.1,15.43,15.1,15.41,3556980
20080123,15.1,15.45,14.55,15.08,4764440
20080122,14.9,14.99,14,14.2,6158834
20080121,15.79,15.79,15.2,15.2,2975629
20080118,15.01,16.1,15,15.8,4446077
20080117,15.44,15.61,15.14,15.18,6901643
20080116,15.37,15.43,15.18,15.21,6422218
20080115,15.77,15.84,15.41,15.6,5584403
20080114,15.23,15.76,15.18,15.6,4614724
20080111,15.7,15.78,15.35,15.37,3159337
20080110,15.65,15.74,15.52,15.6,5486126
20080109,15.71,15.76,15.4,15.55,8492374
20080108,16.25,16.3,15.88,15.9,5201759
20080107,16.5,16.5,16.14,16.25,2337084
20080104,16.8,16.8,16.6,16.62,1150544
20080103,16.78,16.8,16.54,16.64,2026307
20080102,16.9,16.92,16.83,16.88,1126002
20071231,16.96,16.98,16.79,16.92,1246980
20071228,16.75,16.86,16.71,16.86,1689656
20071227,16.95,17.01,16.77,16.84,1347160
20071224,16.89,16.91,16.74,16.9,1617015
20071221,16.76,16.77,16.57,16.57,7213738
20071220,16.99,17.1,16.68,16.7,10796866
20071219,17.4,17.4,17.06,17.11,7231269
20071218,17.64,17.64,17.24,17.34,4145202
20071217,18.5,18.5,17.75,17.86,3789240
20071214,19.18,19.18,18.27,18.48,4977134
20071213,19.1,19.17,18.96,19.07,2414300
20071212,19.2,19.3,18.95,19.05,2937528
20071211,19.46,19.59,19.25,19.45,2001653
20071210,19.34,19.57,19.33,19.49,1520601
20071207,19.18,19.44,19.15,19.34,1810504
20071206,18.9,19.15,18.9,19.1,2547270
20071205,18.63,18.82,18.63,18.8,1545578
20071204,18.8,18.85,18.63,18.8,1958767
20071203,18.8,18.98,18.76,18.86,2435450
20071130,19.02,19.02,18.65,18.68,7580930
20071129,19.05,19.14,18.96,19.06,4841635
20071128,18.75,18.95,18.68,18.91,2692418
20071127,18.71,18.87,18.6,18.87,4396073
20071126,18.9,18.98,18.62,18.92,3783987
20071123,18.88,18.91,18.7,18.85,1654667
20071122,18.6,18.73,18.4,18.7,2494090
20071121,19,19.05,18.56,18.74,1716616
20071120,18.91,18.96,18.8,18.9,2137006
20071119,19.11,19.26,19.05,19.16,1571678
20071116,19.2,19.22,18.9,19,3121283
20071115,19.32,19.37,19.22,19.22,1849546
20071114,19.18,19.42,19.08,19.25,2821332
20071113,19,19.19,18.89,19.07,2313011
20071112,19,19.2,18.8,18.95,1790696
20071109,19.09,19.18,18.99,19.1,2092485
20071108,19.43,19.48,18.82,18.95,5036866
20071107,19.8,19.86,19.53,19.61,2070084
20071106,19.52,19.86,19.52,19.74,3327006
20071105,19.95,19.95,19.47,19.6,2848582
20071102,19.66,19.89,19.65,19.86,3016953
20071101,20.1,20.18,19.96,20,3619670
20071031,20.35,20.42,20.26,20.28,2108205
20071030,20.35,20.44,20.28,20.28,991269
20071029,20.23,20.43,20.23,20.34,1502349
20071026,20.32,20.5,20.04,20.2,7618335
20071025,20.25,20.3,20.12,20.24,2383989
20071024,20.27,20.44,20.22,20.25,4252188
20071023,20.07,20.35,20,20.2,2550033
20071022,20,20.1,19.92,20.01,3070418
20071019,20.5,20.5,20.16,20.24,1349090
20071018,20.34,20.65,20.26,20.53,2739307
20071017,20.5,20.52,20.11,20.18,3243055
20071016,20.87,20.93,20.5,20.5,3534378
20071015,21.4,21.48,20.9,21.05,1402906
20071012,21.2,21.38,21.15,21.35,1737106
20071011,21.35,21.4,21.23,21.35,1596641
20071010,21.5,21.5,21.23,21.45,2391889
20071009,21.06,21.28,21.05,21.28,2357881
20071008,20.99,21.15,20.87,21.02,1638587
20071005,20.6,20.98,20.55,20.8,2887375
20071004,20.65,20.69,20.31,20.49,2221405
20071003,20.55,20.78,20.53,20.73,3849851
20071002,20.49,20.61,20.34,20.61,2239598
20071001,20.3,20.5,20.18,20.35,1158401
20070928,20.25,20.37,19.9,20.3,4922153
20070927,19.98,20.34,19.91,20.25,2795853
20070926,19.6,19.96,19.55,19.85,2346773
20070925,19.26,19.6,19.26,19.53,2474626
20070924,19.3,19.36,19.21,19.25,2031410
20070921,19.2,19.32,19.2,19.21,1302333
20070920,19.85,19.88,19.22,19.33,6904571
20070919,19.61,19.64,19.45,19.59,2024444
20070918,19.31,19.5,19.1,19.23,2111546
20070917,19.65,19.65,19.27,19.36,2810062
20070914,19.65,19.72,19.46,19.68,2629743
20070913,19.72,19.72,19.32,19.48,1779037
20070912,19.72,19.79,19.48,19.55,2567653
20070911,19.38,19.7,19.35,19.69,3217673
20070910,19.17,19.41,19.17,19.3,1325083
20070907,19.69,19.72,19.38,19.54,1263563
20070906,19.6,19.65,19.46,19.65,2248561
20070905,19.98,19.98,19.56,19.68,2617801
20070904,19.8,20,19.78,19.87,2588080
20070903,20.13,20.17,19.71,19.75,2332939
20070831,19.8,20.1,19.78,20.1,4166366
20070830,19.95,20.08,19.68,19.68,6094222
20070829,20,20.14,19.8,20.12,4072753
20070828,19.71,20.18,19.62,20.15,6600816
20070827,19.5,19.9,19.27,19.5,3142253
20070824,19.51,19.52,19.11,19.25,2453559
20070823,19.51,19.7,19.43,19.66,2431659
20070822,19.01,19.45,19.01,19.24,1528686
20070821,19.01,19.42,18.94,19.17,2290469
20070820,18.6,19.32,18.58,19.32,2694287
20070817,18.54,18.66,18,18.29,3235581
20070816,18.35,18.64,17.29,18.31,5033353
20070815,18.85,18.98,18.36,18.36,3244404
20070814,19.2,19.24,18.94,18.94,1900761
20070813,19.1,19.25,18.94,19.1,1761834
20070810,19.06,19.3,18.85,18.85,2583999
20070809,19.23,19.38,19.21,19.38,3777236
20070808,19,19.07,18.89,19,5420424
20070807,19.16,19.18,18.89,18.94,2953044
20070806,18.99,19.05,18.77,18.93,3821252
20070803,19.35,19.45,19.09,19.22,2111705
20070802,19.5,19.6,18.94,19.43,3071039
20070801,19.33,19.4,19.01,19.04,3552407
20070731,19.67,19.68,19.37,19.4,4159625
20070730,19.5,19.67,19.3,19.67,3434697
20070727,19.89,19.93,19.6,19.61,6517630
20070726,20.16,20.2,20.01,20.01,2993766
20070725,20.1,20.13,20.01,20.01,2147616
20070724,20.3,20.32,20.15,20.17,3998216
20070723,20.33,20.4,20.15,20.21,2393574
20070720,20.4,20.48,20.33,20.37,3047835
20070719,20.49,20.51,20.31,20.38,2930468
20070718,20.52,20.6,20.31,20.33,3268570
20070717,20.75,20.75,20.52,20.52,3714712
20070716,20.88,20.88,20.66,20.69,2489914
20070713,20.88,20.93,20.67,20.68,3595040
20070712,20.65,20.75,20.56,20.62,2988365
20070711,20.79,20.79,20.61,20.65,2987922
20070710,20.75,20.94,20.72,20.76,3825584
20070709,20.64,20.71,20.55,20.68,1966746
20070706,20.5,20.64,20.44,20.64,2578926
20070705,20.23,20.5,20.22,20.5,3491804
20070704,20.11,20.32,20.11,20.25,4354711
20070703,20.15,20.24,20.03,20.08,3417774
20070702,20.11,20.15,19.98,20.01,4438986
20070629,20.32,20.35,20.07,20.17,6995510
20070628,20.2,20.33,20.07,20.33,2520315
20070627,20.2,20.28,20,20,2366126
20070626,20.3,20.34,20.16,20.26,3002562
20070625,20.22,20.3,20.2,20.24,2176593
20070622,20.4,20.4,20.12,20.27,6288414
20070621,20.6,20.6,20.31,20.35,8516592
20070620,20.61,20.86,20.58,20.62,4272297
20070619,20.62,20.69,20.51,20.62,5147115
20070618,20.64,20.78,20.57,20.7,2479362
20070615,20.8,20.8,20.45,20.66,3872565
20070614,20.9,20.9,20.56,20.8,2827058
20070613,20.7,20.75,20.58,20.69,3340954
20070612,21.18,21.28,20.87,20.91,3848032
20070608,21.1,21.27,21,21.15,3219748
20070607,21.15,21.35,21.02,21.34,1943803
20070606,21.36,21.45,21.1,21.23,2599466
20070605,21.5,21.53,21.34,21.44,1160003
20070604,21.65,21.73,21.42,21.5,2293163
20070601,21.3,21.45,21.25,21.41,1541374
20070531,21.3,21.38,21.11,21.16,3838219
20070530,21.45,21.5,21.14,21.16,4733555
20070529,21.7,21.77,21.47,21.52,3370458
20070528,21.83,21.83,21.67,21.72,2523623
20070525,21.6,21.8,21.53,21.69,2184199
20070524,21.75,21.85,21.55,21.68,2294407
20070523,21.7,21.91,21.66,21.85,1554129
20070522,21.84,21.85,21.6,21.68,2521334
20070521,21.7,21.9,21.66,21.84,2188767
20070518,21.9,21.9,21.55,21.59,1373187
20070517,21.84,21.89,21.67,21.89,2078070
20070516,21.55,21.73,21.51,21.66,2394503
20070515,21.46,21.57,21.41,21.41,1952915
20070514,21.5,21.61,21.41,21.45,1566542
20070511,21.36,21.45,21.26,21.4,2871936
20070510,21.64,21.64,21.34,21.37,2681983
20070509,21.58,21.7,21.4,21.4,1692037
20070508,21.77,21.78,21.34,21.6,2814245
20070507,21.84,21.84,21.61,21.75,1961914
20070504,21.74,21.85,21.61,21.68,2539017
20070503,21.9,21.9,21.5,21.5,2823964
20070502,21.67,21.87,21.61,21.87,2692215
20070501,21.45,21.65,21.39,21.48,2917116
20070430,21.32,21.49,21.21,21.45,2375710
20070427,21.4,21.45,21.05,21.15,5094304
20070426,21.5,21.58,21.34,21.4,4370625
20070424,21.58,21.7,21.26,21.5,4619918
20070423,21.95,21.95,21.46,21.75,3157571
20070420,21.65,21.69,21.51,21.68,3208813
20070419,21.7,21.71,21.43,21.57,5430834
20070418,21.75,21.91,21.65,21.73,7510602
20070417,21.47,21.56,21.28,21.47,9403236
20070416,20.85,21.27,20.8,21.13,7427492
20070413,21.05,21.08,20.71,20.77,21532550
20070412,20.92,20.95,20.69,20.8,3587817
20070411,21.21,21.25,20.99,21.12,4369653
20070410,20.68,21.01,20.56,21,3003029
20070405,20.39,20.59,20.35,20.51,2874994
20070404,20.56,20.6,20.29,20.48,5664923
20070403,20.5,20.64,20.4,20.5,7976558
20070402,20.75,20.85,20.4,20.49,3539862
20070330,20.45,20.92,20.3,20.8,7161638
20070329,20,20.24,19.97,20.23,4793707
20070328,20.4,20.46,20.11,20.16,5105624
20070327,20.75,20.75,20.41,20.41,3712082
20070326,20.83,20.83,20.66,20.77,3493503
20070323,20.7,20.79,20.56,20.7,4836461
20070322,20.9,20.93,20.45,20.7,8719843
20070321,21.24,21.24,20.55,20.57,4937994
20070320,21.54,21.66,20.94,21.04,4096941
20070319,21.2,21.75,21.19,21.55,10380129
20070316,20.52,21.04,20.48,20.96,8134511
20070315,21.25,21.25,21.25,21.25,0
20070314,21.25,21.25,21.25,21.25,0
20070313,21.25,21.25,21.25,21.25,0
20070312,21.25,21.25,21.25,21.25,0
20070309,21.73,21.93,21.08,21.25,6015892
20070308,20.7,21.56,20.48,21.49,5250989
20070307,21,21.08,20.6,20.75,3476301
20070306,20.25,20.8,20.01,20.8,6919757
20070305,20.85,20.85,20,20,4946826
20070302,20.78,21.09,20.67,20.91,5174857
20070301,21.45,21.45,20.62,20.78,7682422
20070228,21.49,21.9,21.2,21.77,6990474
20070227,22.69,22.73,22.16,22.2,3988090
20070226,23.21,23.21,22.63,22.66,2701580
20070223,22.98,23.44,22.98,23.29,4569627
20070222,22.66,23.09,22.45,22.93,4179563
20070221,22.8,22.82,22.55,22.65,4508572
20070220,22.76,22.98,22.71,22.83,7247044
20070219,22.5,22.61,22.47,22.48,3199602
20070216,22.5,22.56,22.32,22.43,1501579
20070215,22.2,22.7,22.18,22.59,3677059
20070214,21.85,22.08,21.84,22.05,2164152
20070213,21.9,21.97,21.83,21.83,1437538
20070212,21.94,22,21.85,21.95,2167388
20070209,22,22.08,21.72,22.08,1037851
20070208,22,22,21.82,21.9,1914662
20070207,22.09,22.09,21.82,21.85,2442565
20070206,21.95,22.14,21.92,22.1,2211926
20070205,21.8,21.91,21.7,21.87,2544124
20070202,21.98,22,21.88,21.89,2360803
20070201,21.8,21.91,21.65,21.9,2581884
20070131,22.1,22.1,21.6,21.6,2357622
20070130,22.1,22.1,21.9,22,2150053
20070129,22.15,22.24,21.97,22.11,2895151
20070125,21.68,22.13,21.66,21.87,6567663
20070124,21.72,21.76,21.5,21.6,3548377
20070123,21.79,21.79,21.63,21.72,2137496
20070122,21.8,21.91,21.77,21.9,3007968
20070119,21.65,21.67,21.25,21.6,6077371
20070118,21.47,21.78,21.47,21.67,4605999
20070117,21.3,21.37,21.11,21.3,3225696
20070116,20.86,21.32,20.85,21.22,4515843
20070115,20.6,20.86,20.56,20.85,2142009
20070112,20.42,20.7,20.41,20.7,3017765
20070111,20.28,20.32,20.05,20.32,1718832
20070110,20.44,20.44,20.02,20.05,2178992
20070109,20.3,20.4,20.27,20.35,1742662
20070108,20.4,20.5,20.15,20.19,1956939
20070105,20.88,20.88,20.42,20.5,2097880
20070104,20.55,20.9,20.52,20.84,4642319
20070103,20.47,20.55,20.43,20.49,2343115
20070102,20.34,20.5,20.3,20.44,1488334
20061229,20.58,20.58,20.35,20.35,1799048
20061228,20.68,20.7,20.47,20.55,2052675
20061227,20.48,20.69,20.47,20.62,1468869
20061222,20.19,20.63,20.15,20.45,3831402
20061221,20.45,20.45,20.12,20.19,9739459
20061220,20.1,20.98,20,20.25,11404937
20061219,19.87,19.87,19.5,19.8,4184722
20061218,20.01,20.07,19.79,19.84,3017698
20061215,20.09,20.1,19.98,19.98,2431250
20061214,20.02,20.1,19.88,20.07,1997609
20061213,19.98,20.04,19.89,19.92,2222094
20061212,20.05,20.1,19.93,20.01,3066901
20061211,20.04,20.12,19.96,20,1517864
20061208,20.15,20.25,19.98,19.98,2864697
20061207,20.54,20.58,20.14,20.2,3546748
20061206,20.16,20.57,20.04,20.47,3186684
20061205,20.45,20.53,19.97,19.97,3471891
20061204,20.22,20.31,19.94,20.31,3687010
20061201,20.5,20.56,20.08,20.17,890610
20061130,20.52,20.57,20.3,20.45,1475053
20061129,20.01,20.38,19.89,20.38,2223464
20061128,20.2,20.39,20.1,20.1,1900384
20061127,20.6,20.64,20.29,20.4,887088
20061124,20.46,20.66,20.45,20.6,2525601
20061123,20.5,20.59,20.45,20.5,1367163
20061122,20.67,20.67,20.4,20.6,1612193
20061121,20.36,20.56,20.1,20.56,2008743
20061120,20.4,20.55,20.13,20.16,2381475
20061117,20.39,20.45,20.35,20.38,1184188
20061116,20.45,20.48,20.33,20.36,1123254
20061115,20.37,20.46,20.34,20.44,1789530
20061114,20.37,20.46,20.32,20.37,2537817
20061113,20.4,20.47,20.34,20.37,1918718
20061110,20.35,20.43,20.32,20.42,2475636
20061109,20.85,20.85,20.25,20.39,3172985
20061108,20.7,20.84,20.66,20.68,5568570
20061107,20.8,20.9,20.72,20.9,928721
20061106,20.78,20.78,20.57,20.72,1238313
20061103,20.75,20.8,20.71,20.78,2211696
20061102,20.77,20.89,20.63,20.76,3538087
20061101,20.8,20.89,20.75,20.78,2581257
20061031,20.8,20.94,20.75,20.8,2084552
20061030,20.5,20.75,20.33,20.74,2148105
20061027,20.81,20.84,20.5,20.59,4182652
20061026,20.6,20.8,20.25,20.8,3372574
20061025,20.71,20.97,20.34,20.63,7941111
20061024,20.88,20.97,20.6,20.7,6957910
20061023,22.32,22.35,21.22,21.41,4003916
20061020,22.12,22.7,22.01,22.7,2951544
20061019,22.38,22.45,21.75,22.1,1849199
20061018,21.93,22.21,21.92,22.16,1774540
20061017,22.2,22.2,21.6,22,2816394
20061016,22.4,22.51,22.13,22.23,1608752
20061013,22.55,22.7,22.3,22.38,3317509
20061012,22.1,23.52,22.07,22.2,7469016
20061011,22.34,22.39,22.16,22.3,1519794
20061010,22.05,22.4,22.04,22.35,2599807
20061009,22.2,22.2,21.91,22,745495
20061006,22.25,22.28,22.08,22.16,2724003
20061005,22.5,22.5,22.2,22.22,1398598
20061004,22.45,22.5,22.09,22.2,1406746
20061003,22.2,22.43,21.99,22.35,2392513
20061002,21.99,22,21.85,21.94,491584
20060929,21.8,22.09,21.79,21.94,4396689
20060928,21.72,21.79,21.4,21.75,2391056
20060927,21.6,21.8,21.6,21.8,2145012
20060926,21.4,21.55,21.37,21.47,2071140
20060925,21.26,21.39,21.2,21.33,1057606
20060922,21.26,21.45,21.04,21.39,1707441
20060921,21.74,21.82,21.41,21.56,5009938
20060920,21.4,21.78,21.4,21.67,3820205
20060919,21.69,21.8,21.66,21.67,3034644
20060918,21.41,21.66,21.15,21.66,1042089
20060915,21.45,21.58,21.18,21.51,3085372
20060914,21.25,21.54,21.25,21.48,3193477
20060913,21.3,21.33,21.12,21.27,1176166
20060912,20.88,21.25,20.78,21.1,2545889
20060911,21.1,21.1,20.81,20.91,1626668
20060908,20.87,21.04,20.87,21.02,1373865
20060907,20.73,20.97,20.6,20.93,2146427
20060906,20.74,21.05,20.57,20.75,4282040
20060905,21.09,21.18,20.8,21.15,3959963
20060904,21.1,21.42,20.95,21.04,2002388
20060901,20.93,21.15,20.73,21.04,3345375
20060831,20.42,20.59,20.4,20.5,2563000
20060830,20.2,20.36,20.17,20.26,2257441
20060829,20.2,20.26,20.07,20.2,997228
20060828,20.17,20.29,20.03,20.12,1229144
20060825,19.61,20.05,19.59,20.05,1548262
20060824,19.7,19.79,19.6,19.74,1973710
20060823,19.9,20.08,19.89,19.98,1421858
20060822,19.93,20.04,19.89,20,1196908
20060821,20.14,20.25,19.89,19.94,846074
20060818,19.8,20.12,19.6,20.02,1494961
20060817,19.74,19.84,19.64,19.77,1437882
20060816,19.68,19.7,19.45,19.53,1165700
20060815,19.6,19.7,19.38,19.43,675426
20060814,19.7,19.85,19.55,19.6,1023613
20060811,19.52,19.79,19.52,19.7,1112866
20060810,19.54,19.77,19.5,19.5,1539401
20060809,19.63,19.79,19.36,19.7,2024154
20060808,19.4,19.75,19.31,19.75,954763
20060807,19.53,19.65,19.32,19.5,926458
20060804,19.36,19.68,19.36,19.53,1498621
20060803,19.33,19.55,19.28,19.4,3238805
20060802,19,19.07,18.73,18.83,1888249
20060801,19.2,19.45,19.18,19.25,452924
20060731,19.61,19.75,19.29,19.35,1622573
20060728,19.66,19.66,19.34,19.51,1270952
20060727,19.51,19.75,19.48,19.7,1641733
20060726,19.75,19.75,19.5,19.66,1688164
20060725,19.55,19.75,19.46,19.75,1892497
20060724,19.23,19.55,19.06,19.4,904558
20060721,19.23,19.25,19.16,19.19,892114
20060720,18.97,19.27,18.93,19.26,1377576
20060719,18.78,18.95,18.76,18.8,657180
20060718,19,19.13,18.71,18.76,901600
20060717,18.87,18.98,18.7,18.92,1317888
20060714,19.25,19.25,18.89,18.89,1039082
20060713,19.43,19.63,19.3,19.35,1182142
20060712,19.52,19.6,19.31,19.43,1040844
20060711,19.82,19.82,19.4,19.49,1311875
20060710,19.73,19.82,19.66,19.8,1913794
20060707,19.89,19.89,19.54,19.8,2931341
20060706,19.59,19.9,19.51,19.77,1835806
20060705,19.61,19.76,19.51,19.7,508739
20060704,19.78,19.9,19.7,19.73,1301731
20060703,19.35,19.69,19.35,19.55,2702526
20060630,19.24,19.42,18.92,19.35,3295066
20060629,19.1,19.1,18.83,18.92,1029777
20060628,19,19.16,18.91,18.96,1119378
20060627,19.2,19.34,19.07,19.1,1443278
20060626,18.95,19.1,18.88,19.1,2588102
20060623,18.85,19.03,18.81,18.89,887915
20060622,18.9,19.05,18.83,19.05,1053504
20060621,18.75,18.95,18.71,18.94,1332507
20060620,18.75,18.85,18.7,18.75,1392761
20060619,18.9,18.91,18.69,18.76,757707
20060616,18.8,18.9,18.78,18.9,814813
20060615,18.7,18.77,18.55,18.66,4245077
20060614,18.55,18.7,18.5,18.57,2265937
20060613,18.75,18.84,18.7,18.7,2363499
20060609,18.9,18.9,18.61,18.9,2617660
20060608,18.75,18.87,18.52,18.7,2242466
20060607,18.73,18.91,18.67,18.9,3105001
20060606,18.78,18.86,18.72,18.73,1232111
20060605,18.95,19,18.75,18.88,931991
20060602,18.9,18.95,18.78,18.92,2155323
20060601,18.94,18.94,18.67,18.74,1242515
20060531,18.9,18.97,18.65,18.65,3425612
20060530,19.02,19.1,19.01,19.01,557931
20060529,19.12,19.15,19.01,19.13,477957
20060526,19.05,19.14,18.95,19.12,1948400
20060525,18.8,19.09,18.8,18.91,1812328
20060524,18.97,19.06,18.81,19.02,4653766
20060523,19.1,19.2,18.99,19.15,1001316
20060522,19.46,19.47,19.07,19.15,1601809
20060519,19.64,19.69,19.42,19.42,2064589
20060518,19.75,19.9,19.56,19.66,1519157
20060517,20,20.12,19.89,19.93,3399155
20060516,19.6,19.87,19.59,19.85,1042601
20060515,19.67,19.74,19.51,19.61,1073716
20060512,19.56,19.75,19.56,19.68,583033
20060511,19.88,19.91,19.6,19.75,1401054
20060510,19.98,20.1,19.77,19.85,2302524
20060509,19.75,19.94,19.75,19.8,810242
20060508,19.75,19.75,19.62,19.72,2010486
20060505,19.58,19.75,19.55,19.55,1571975
20060504,19.63,19.76,19.49,19.49,3464038
20060503,20.2,20.2,19.89,19.95,2464227
20060502,20.22,20.3,20.1,20.2,1685988
20060501,20.39,20.48,20.25,20.3,1279380
20060428,20.12,20.34,20.1,20.34,3435646
20060427,20.16,20.28,20.1,20.12,2306911
20060426,20.15,20.35,20.1,20.19,4175129
20060424,19.87,20.14,19.82,20.01,2167521
20060421,19.77,19.93,19.77,19.86,4547240
20060420,19.73,19.95,19.7,19.83,3526187
20060419,19.97,20.04,19.71,19.81,4695056
20060418,19.63,19.86,19.57,19.86,3918168
20060413,19.55,19.62,19.45,19.53,1074516
20060412,19.47,19.5,19.36,19.45,4463458
20060411,19.55,19.64,19.46,19.55,6783189
20060410,19.39,19.62,19.35,19.61,2189782
20060407,19.52,19.52,19.25,19.47,1577672
20060406,19.35,19.52,19.24,19.5,4245703
20060405,19.25,19.37,19.09,19.35,3481343
20060404,19.55,19.55,19.3,19.3,1353495
20060403,19.36,19.63,19.35,19.54,944332
20060331,19.4,19.52,19.3,19.44,2232420
20060330,19.65,19.7,19.43,19.51,1274597
20060329,19.38,19.65,19.38,19.53,1480337
20060328,19.41,19.74,19.31,19.45,2195356
20060327,19.43,19.47,19.3,19.46,1112458
20060324,19.5,19.5,19.41,19.44,1414651
20060323,19.45,19.53,19.41,19.5,2186717
20060322,19.4,19.53,19.33,19.42,1093887
20060321,19.29,19.63,19.29,19.51,1345539
20060320,19.39,19.39,19.1,19.39,1980363
20060317,19.67,19.67,19.46,19.52,1324784
20060316,19.7,19.7,19.42,19.62,2902197
20060315,19.94,19.94,19.52,19.55,2329716
20060314,19.74,19.91,19.74,19.83,1403381
20060313,19.7,19.81,19.63,19.78,1498197
20060310,19.54,19.68,19.44,19.58,1463329
20060309,19.54,19.74,19.53,19.61,2678797
20060308,19.5,19.63,19.42,19.59,3625814
20060307,19.39,19.66,19.38,19.55,4029139
20060306,19.58,19.6,19.35,19.5,1542306
20060303,19.55,19.86,19.55,19.55,4137393
20060302,19.78,19.79,19.41,19.5,7616569
20060301,19.94,20,19.56,19.65,3308254
20060228,20.35,20.59,20.33,20.46,3343208
20060227,20.78,20.85,20.18,20.35,6051885
20060224,21.74,21.74,20.76,21,4719374
20060223,21.88,21.99,21.75,21.95,1850834
20060222,21.65,21.75,21.6,21.75,1277571
20060221,21.18,21.56,21.09,21.47,1081640
20060220,21.5,21.5,21.12,21.18,771470
20060217,21.34,21.53,21.21,21.23,572601
20060216,21.17,21.4,21,21.4,738853
20060215,21.44,21.6,21.05,21.05,807129
20060214,21.11,21.51,21.11,21.41,1132986
20060213,21.51,21.6,21.1,21.24,918852
20060210,21.8,21.85,21.5,21.53,1678589
20060209,21.85,21.97,21.75,21.82,801622
20060208,21.73,21.9,21.73,21.75,1062669
20060207,22.05,22.14,21.81,21.91,1220919
20060206,21.69,22.05,21.69,22.05,843382
20060203,21.55,21.81,21.5,21.69,927299
20060202,22.27,22.3,21.67,21.74,1465897
20060201,22.1,22.3,22.05,22.24,929226
20060131,22.15,22.28,21.98,22.1,1536065
20060130,21.65,22.08,21.62,21.92,1732111
20060127,21.51,21.64,21.51,21.62,1538655
20060125,21.25,21.45,21.21,21.45,2103477
20060124,21.08,21.31,21.02,21.21,1875605
20060123,20.8,21.04,20.8,20.95,1326009
20060120,20.87,21.15,20.8,21.1,2513547
20060119,20.55,20.89,20.51,20.86,1386109
20060118,20.74,20.8,20.42,20.53,1110282
20060117,20.9,21,20.81,20.95,1376727
20060116,20.66,20.76,20.61,20.68,731035
20060113,20.63,20.66,20.5,20.59,825798
20060112,20.6,20.66,20.53,20.62,1158269
20060111,20,20.5,20,20.45,1903590
20060110,20.01,20.08,19.93,20,1240666
20060109,20.18,20.19,20.06,20.06,333580
20060106,20.14,20.15,20,20.04,399385
20060105,20.07,20.21,20.01,20.05,1159811
20060104,20.24,20.28,19.92,20,1569473
20060103,20,20.2,19.98,20.16,390875
20051230,20.03,20.1,20,20.05,513822
20051229,20.15,20.15,20.01,20.1,512607
20051228,20.11,20.26,20.01,20.15,979577
20051223,20.06,20.19,20.04,20.1,1556476
20051222,19.92,20.17,19.92,20.09,1649050
20051221,19.83,19.96,19.82,19.92,737463
20051220,19.7,19.81,19.62,19.7,498252
20051219,19.7,19.81,19.7,19.73,630163
20051216,19.61,19.69,19.5,19.68,698069
20051215,19.74,19.74,19.58,19.68,1514566
20051214,19.45,19.65,19.44,19.54,1353378
20051213,19.51,19.54,19.4,19.49,751770
20051212,19.49,19.56,19.33,19.5,858253
20051209,19.6,19.63,19.44,19.54,1990554
20051208,19.71,19.81,19.61,19.63,791487
20051207,19.71,19.83,19.6,19.75,1107255
20051206,19.7,19.85,19.54,19.7,946819
20051205,19.68,19.8,19.53,19.66,675267
20051202,19.72,19.88,19.61,19.66,474647
20051201,19.73,19.91,19.51,19.61,1266495
20051130,20.14,20.25,19.8,19.8,1372282
20051129,20.15,20.15,19.98,20.06,828422
20051128,20.12,20.16,20.02,20.11,676989
20051125,19.95,20.15,19.82,20.01,1133186
20051124,19.9,20.06,19.8,19.95,2649612
20051123,20.2,20.3,19.97,20.01,368106
20051122,20.17,20.24,19.98,20.1,1103185
20051121,20.11,20.22,20.03,20.15,1344458
20051118,20.01,20.09,19.98,20.05,585233
20051117,20.02,20.15,19.95,19.97,736211
20051116,19.98,20.02,19.88,20,669173
20051115,19.96,19.96,19.82,19.92,816633
20051114,20,20,19.73,19.95,568638
20051111,19.75,19.92,19.75,19.92,2181922
20051110,19.56,19.69,19.53,19.69,880598
20051109,19.62,19.64,19.42,19.5,772159
20051108,19.36,19.67,19.36,19.67,779265
20051107,19.25,19.36,19.11,19.3,633693
20051104,19.36,19.45,19.12,19.16,1033675
20051103,19.02,19.33,19.02,19.3,828679
20051102,19.18,19.21,18.82,18.95,741934
20051101,19.27,19.34,19.1,19.18,265617
20051031,18.98,19.27,18.95,19.27,989722
20051028,18.88,18.95,18.78,18.88,2346060
20051027,19.35,19.35,19,19,996521
20051026,19.15,19.37,19.03,19.35,1301377
20051025,18.85,19.12,18.67,19.09,2206400
20051024,18.5,18.6,18.4,18.48,1176817
20051021,18.64,18.73,18.52,18.6,1380893
20051020,19,19,18.71,18.96,2553762
20051019,19.15,19.21,18.81,18.92,1000166
20051018,19.22,19.25,19.13,19.16,1539985
20051017,19.18,19.33,19.06,19.18,348935
20051014,19.04,19.2,18.91,19.08,1797249
20051013,18.9,19,18.81,18.97,1248359
20051012,19,19.05,18.93,18.98,1528311
20051011,19.13,19.2,18.91,18.91,1189290
20051010,19.2,19.35,19.2,19.25,1142210
20051007,18.8,19.24,18.71,19.08,2018252
20051006,19,19.05,18.4,18.6,2034461
20051005,19.66,19.66,19.24,19.24,1365556
20051004,19.73,19.86,19.67,19.74,1100851
20051003,19.68,19.75,19.63,19.67,445947
20050930,19.88,19.88,19.71,19.71,1852986
20050929,19.89,19.89,19.7,19.81,1284946
20050928,19.93,20.04,19.8,19.9,1480281
20050927,19.8,19.85,19.73,19.78,1456532
20050926,19.55,19.83,19.52,19.73,2215720
20050923,19.31,19.54,19.31,19.4,1643838
20050922,19.35,19.4,19.23,19.35,1893179
20050921,19.42,19.58,19.39,19.41,1848077
20050920,19.45,19.55,19.38,19.42,1696240
20050919,19.64,19.67,19.41,19.46,917556
20050916,19.64,19.7,19.55,19.6,1537102
20050915,19.61,19.73,19.46,19.53,3573743
20050914,19.89,19.9,19.78,19.78,1480434
20050913,19.84,19.96,19.68,19.85,2797382
20050912,19.96,19.97,19.75,19.85,657473
20050909,19.8,19.94,19.73,19.9,860800
20050908,20,20.05,19.83,19.92,801303
20050907,20.12,20.2,19.91,19.99,1548087
20050906,19.79,20.06,19.79,19.96,1900094
20050905,19.85,19.87,19.61,19.74,709084
20050902,19.93,19.93,19.73,19.77,652561
20050901,19.79,19.94,19.79,19.85,1984860
20050831,19.69,19.74,19.5,19.7,3336296
20050830,20.85,21,20.81,20.9,5749503
20050829,21.3,21.3,20.5,20.7,5154471
20050826,21.2,21.65,21.19,21.45,5621832
20050825,21.25,21.25,20.95,20.95,2049690
20050824,21.27,21.35,20.98,21.27,1720154
20050823,21.46,21.8,21.27,21.27,1710873
20050822,21,21.87,20.96,21.4,1813080
20050819,20.6,20.94,20.59,20.94,556784
20050818,20.76,20.9,20.56,20.8,1646852
20050817,20.72,20.93,20.59,20.72,692823
20050816,20.49,20.68,20.47,20.59,701810
20050815,20.44,20.5,20.32,20.41,531279
20050812,20.3,20.66,20.26,20.5,736997
20050811,20.08,20.35,20.08,20.3,978631
20050810,20.06,20.15,19.97,20.1,839342
20050809,20.12,20.14,20,20.06,675236
20050808,19.99,20.18,19.94,20.11,847210
20050805,19.86,20,19.85,19.99,780577
20050804,19.96,20.11,19.86,19.86,678204
20050803,20.22,20.22,19.92,19.95,1080626
20050802,20.12,20.22,20.07,20.22,1434207
20050801,20.35,20.36,20.19,20.24,621776
20050729,20.41,20.5,20.26,20.41,1578769
20050728,20.26,20.45,20.24,20.24,1357703
20050727,20.3,20.33,20.2,20.26,700046
20050726,20.15,20.39,20.15,20.3,662523
20050725,20.17,20.2,20.04,20.15,981830
20050722,20.03,20.17,20.02,20.17,2448574
20050721,20.17,20.19,19.96,19.99,2382293
20050720,19.88,20.1,19.88,20.04,1283472
20050719,19.83,20,19.82,19.82,1430264
20050718,19.85,19.98,19.81,19.9,750392
20050715,19.95,20.14,19.93,19.99,485151
20050714,20.09,20.09,19.96,19.96,770021
20050713,19.89,20,19.84,20,699059
20050712,19.79,19.9,19.7,19.89,960127
20050711,19.59,19.82,19.56,19.82,751697
20050708,19.39,19.77,19.38,19.59,1112647
20050707,19.69,19.7,19.4,19.49,1606724
20050706,19.96,19.96,19.69,19.74,1015986
20050705,20.01,20.09,19.89,19.96,1231904
20050704,20.14,20.2,19.98,20.01,532349
20050701,20,20.29,20,20.14,1045349
20050630,20.05,20.3,20,20.11,1596452
20050629,20.45,20.46,20.15,20.15,1390858
20050628,20.61,20.77,20.4,20.46,1572179
20050627,20.31,20.74,20.31,20.61,2028916
20050624,20.36,20.58,20.1,20.52,1985737
20050623,20.28,20.52,20.23,20.48,1723554
20050622,20.2,20.26,20.06,20.14,748346
20050621,20.18,20.36,20.1,20.3,960635
20050620,20.31,20.38,20.12,20.18,502750
20050617,20.22,20.3,19.99,20.25,1189411
20050616,19.85,20.15,19.85,20.15,1908922
20050615,19.8,19.96,19.74,19.91,474170
20050614,20.12,20.12,19.74,19.8,1185434
20050610,19.9,20.15,19.86,20.1,542735
20050609,19.76,20,19.76,19.9,1348969
20050608,19.64,19.83,19.41,19.76,3123263
20050607,19.9,19.97,19.57,19.67,1398148
20050606,19.7,19.99,19.63,19.94,1109752
20050603,19.9,19.91,19.66,19.77,1232599
20050602,19.95,20.27,19.92,20.01,1007526
20050601,19.6,19.9,19.46,19.85,920790
20050531,19.9,19.97,19.57,19.6,1591530
20050530,19.95,19.95,19.65,19.89,1253798
20050527,19.59,20.02,19.59,19.97,2064431
20050526,19.6,19.75,19.51,19.75,378374
20050525,19.54,19.72,19.51,19.66,571403
20050524,19.29,19.65,19.2,19.65,1849097
20050523,19.35,19.43,19.3,19.35,854168
20050520,19.05,19.42,19.03,19.16,907886
20050519,19.29,19.45,19.15,19.18,697284
20050518,18.8,19.1,18.79,18.97,1406485
20050517,19.21,19.24,18.82,18.86,975790
20050516,19.1,19.3,19.1,19.21,1079500
20050513,19.4,19.4,19.06,19.17,577880
20050512,19.2,19.49,19.2,19.49,1200559
20050511,19.27,19.43,19.23,19.4,569648
20050510,19.2,19.39,19.16,19.26,1382015
20050509,19.21,19.32,19.06,19.07,711809
20050506,19.16,19.35,19.15,19.18,1293418
20050505,19.64,19.64,19.05,19.15,1238228
20050504,19.76,20.1,19.44,19.44,619173
20050503,20.1,20.29,19.87,20.1,915282
20050502,19.82,20.05,19.82,20,1312926
20050429,19.79,19.85,19.49,19.72,2595891
20050428,19.99,20,19.61,19.7,867176
20050427,20,20.06,19.82,19.95,849221
20050426,20.18,20.29,19.85,19.92,579882
20050422,20.3,20.3,19.87,20.11,788634
20050421,19.84,20.15,19.68,20.15,1455239
20050420,19.98,20.1,19.69,19.85,2064895
20050419,19.2,19.7,19.2,19.6,1409451
20050418,19.15,19.37,19.1,19.1,1255938
20050415,19.5,19.7,19.45,19.46,1006225
20050414,19.94,20.13,19.76,19.78,776078
20050413,20.35,20.45,20.13,20.23,853864
20050412,20.3,20.39,20.16,20.23,470085
20050411,20.2,20.39,20.13,20.3,669243
20050408,20.15,20.39,20.05,20.17,1250971
20050407,19.6,20.11,19.6,20.02,1354933
20050406,20,20.06,19.45,19.73,1240610
20050405,19.71,19.89,19.71,19.89,1263590
20050404,19.73,19.79,19.6,19.74,1645610
20050401,19.5,19.73,19.44,19.73,1899478
20050331,19.25,19.5,19.2,19.43,1425359
20050330,19.1,19.2,19.01,19.13,1239543
20050329,19.19,19.25,18.75,19.08,810068
20050324,18.98,19.2,18.82,18.95,316063
20050323,19.15,19.25,18.85,18.98,896421
20050322,19.39,19.48,19.31,19.37,890975
20050321,19.39,19.55,19.37,19.48,761922
20050318,19.22,19.48,19.22,19.38,609759
20050317,19.52,19.52,19.14,19.14,920233
20050316,19.5,19.74,19.45,19.5,964367
20050315,19.33,19.47,19.2,19.46,480563
20050314,19.36,19.36,19.06,19.24,375861
20050311,19.35,19.39,19.1,19.23,601943
20050310,19.2,19.37,19.2,19.35,981390
20050309,19.19,19.4,19.12,19.21,455452
20050308,19.49,19.56,19.1,19.19,1331468
20050307,19.41,19.5,19.41,19.49,704942
20050304,19.35,19.48,19.3,19.41,965266
20050303,18.9,19.37,18.9,19.26,2104143
20050302,18.72,19.07,18.72,18.95,1960158
20050301,18.98,19.24,18.95,19.19,1350750
20050228,18.85,19.16,18.84,18.88,1656575
20050225,18.4,18.7,18.37,18.66,3209483
20050224,18.6,18.93,18.41,18.41,2189978
20050223,19.18,19.19,18.45,18.63,1524641
20050222,19.5,19.5,19.25,19.34,1194562
20050221,19.53,19.53,19.42,19.47,811062
20050218,19.4,19.56,19.3,19.52,1459643
20050217,19.26,19.58,19.18,19.55,711006
20050216,19,19.35,19,19.28,1998146
20050215,18.95,19.05,18.85,18.85,1070217
20050214,19.04,19.21,18.81,18.98,954699
20050211,18.81,19.06,18.76,19,593101
20050210,19,19.09,18.85,18.85,1091502
20050209,19.17,19.19,19.03,19.07,815280
20050208,19.15,19.2,18.97,19.12,1139924
20050207,19.3,19.35,19.12,19.2,1015730
20050204,19.3,19.3,19.07,19.2,2234423
20050203,18.51,19.52,18.51,19.36,2304551
20050202,18.63,18.74,18.51,18.54,1906207
20050201,18.75,18.75,18.4,18.55,2413953
20050131,19.13,19.13,18.64,18.65,981044
20050128,19.2,19.29,18.89,19.06,5409421
20050127,18.11,18.54,18.05,18.4,1941458
20050125,17.73,18,17.73,17.96,4921537
20050124,17.65,17.75,17.65,17.72,1258649
20050121,17.51,17.75,17.51,17.7,1468398
20050120,17.55,17.58,17.47,17.58,398390
20050119,17.95,17.95,17.42,17.62,1065373
20050118,17.9,18.05,17.65,17.75,1036081
20050117,17.88,18,17.7,17.9,1187632
20050114,18.16,18.17,17.8,17.88,1873186
20050113,17.77,18.27,17.73,18.23,1406117
20050112,17.6,17.77,17.58,17.73,539769
20050111,17.69,17.76,17.61,17.7,864353
20050110,17.45,17.73,17.45,17.63,363982
20050107,17.31,17.55,17.31,17.54,629225
20050106,17.2,17.2,17.1,17.18,846025
20050105,17.3,17.3,17.17,17.22,830605
20050104,17.38,17.43,17.3,17.33,367707
20041231,17.45,17.5,17.38,17.38,222728
20041230,17.46,17.53,17.45,17.48,112661
20041229,17.58,17.67,17.42,17.46,175504
20041224,17.59,17.6,17.51,17.6,221617
20041223,17.5,17.6,17.32,17.5,219590
20041222,17.58,17.59,17.42,17.59,374964
20041221,17.25,17.58,17.22,17.58,1202571
20041220,17.3,17.3,17.18,17.23,632519
20041217,17.36,17.36,17.23,17.3,1233044
20041216,17.4,17.4,17.32,17.37,1786900
20041215,17.14,17.49,17.14,17.41,1214953
20041214,17.12,17.2,17.04,17.12,605229
20041213,17.16,17.23,17,17,614252
20041210,17.17,17.36,17.05,17.05,537056
20041209,17.2,17.37,16.93,17,1151336
20041208,17.5,17.57,17.15,17.37,773454
20041207,17.29,17.55,17.29,17.55,699263
20041206,17.15,17.39,17.15,17.29,995800
20041203,17.29,17.35,17.1,17.1,681214
20041202,17.12,17.34,17.1,17.2,1464640
20041201,17.23,17.3,16.82,16.82,1473457
20041130,17.54,17.58,17.21,17.25,1533640
20041129,17.69,17.7,17.35,17.54,705999
20041126,17.7,17.75,17.58,17.7,693344
20041125,17.64,17.91,17.53,17.84,1295520
20041124,17.5,17.7,17.5,17.55,962738
20041123,17.16,17.48,17.15,17.48,713346
20041122,17.25,17.32,17.1,17.16,1182505
20041119,17.15,17.25,17.09,17.21,839121
20041118,16.99,17.15,16.95,17.15,534811
20041117,16.99,17.02,16.92,16.96,1014488
20041116,17.18,17.18,16.98,17.17,712052
20041115,17.1,17.19,17.05,17.14,218916
20041112,16.96,17.18,16.96,17.16,527639
20041111,16.8,17,16.78,16.97,890471
20041110,16.48,16.86,16.48,16.8,1309584
20041109,17,17.03,16.65,16.65,451155
20041108,16.72,16.99,16.7,16.88,432997
20041105,17.03,17.03,16.57,16.6,904652
20041104,16.94,17.04,16.85,16.9,615712
20041103,16.97,17.05,16.88,16.98,799113
20041102,17,17.1,16.74,16.84,205085
20041101,17.3,17.34,16.83,17,1272310
20041029,16.76,17.12,16.71,17.12,2124231
20041028,16.45,16.87,16.44,16.85,2117278
20041027,16.19,16.55,16.18,16.4,1662051
20041026,16.2,16.23,16.13,16.19,2511230
20041025,16.01,16.25,16.01,16.25,874065
20041022,15.96,16.16,15.95,16.15,534076
20041021,15.85,16,15.8,16,583205
20041020,15.85,15.92,15.77,15.88,612765
20041019,15.8,15.89,15.65,15.69,702974
20041018,16.03,16.05,15.72,15.87,939581
20041015,16.12,16.17,16.08,16.13,690844
20041014,16.03,16.2,16.03,16.2,1053291
20041013,15.95,16.1,15.9,16.02,1128905
20041012,15.68,15.9,15.66,15.86,467912
20041011,15.67,15.8,15.62,15.71,582855
20041008,15.7,15.79,15.6,15.7,467065
20041007,15.65,15.8,15.53,15.7,1392647
20041006,15.65,15.8,15.61,15.7,1151611
20041005,15.58,15.65,15.5,15.61,503415
20041004,15.47,15.54,15.36,15.5,133008
20041001,15.3,15.5,15.3,15.47,981840
20040930,15.3,15.44,15.28,15.3,1504218
20040929,15.18,15.29,15.07,15.29,416871
20040928,15.12,15.24,15.11,15.19,360117
20040927,15.19,15.21,15.11,15.17,568856
20040924,15.06,15.3,15,15.24,1171537
20040923,15.25,15.25,15.11,15.2,369746
20040922,15.3,15.35,15.22,15.25,700518
20040921,15.15,15.35,15.15,15.28,600814
20040920,15.17,15.3,15.14,15.2,475891
20040917,15.2,15.32,15.1,15.32,565614
20040916,15.06,15.31,15.06,15.28,2630958
20040915,15.25,15.25,15,15.23,570017
20040914,15.01,15.2,15,15.2,843689
20040913,15.09,15.09,14.98,15,1528946
20040910,15,15.09,14.93,15.09,540225
20040909,14.96,15.06,14.95,15.05,792086
20040908,15,15.05,14.93,14.97,544526
20040907,14.86,15.01,14.8,15,587643
20040906,14.9,14.91,14.8,14.86,422047
20040903,14.85,14.9,14.76,14.9,519652
20040902,14.64,14.97,14.6,14.85,980392
20040901,14.6,14.75,14.6,14.65,4062408
20040831,14.97,14.97,14.83,14.9,1476924
20040830,14.95,15.14,14.9,14.98,2267171
20040827,14.6,14.81,14.6,14.81,2138225
20040826,14.33,14.43,14.3,14.4,823131
20040825,14.15,14.3,14.08,14.28,1256830
20040824,14.22,14.3,14.06,14.12,567255
20040823,14.15,14.35,14.12,14.24,800464
20040820,14.07,14.16,14.01,14.15,890268
20040819,14.13,14.2,14.04,14.16,1414937
20040818,13.9,14.14,13.9,14.13,1324081
20040817,14,14,13.85,13.85,579089
20040816,13.9,14.02,13.87,13.9,280508
20040813,13.95,13.95,13.86,13.86,593523
20040812,13.95,14.04,13.95,13.99,1482596
20040811,13.99,14.14,13.98,14,2314723
20040810,13.91,13.95,13.87,13.9,1256413
20040809,13.88,14,13.86,14,372520
20040806,14.01,14.05,13.9,14.02,1053136
20040805,14.04,14.06,14,14.04,442970
20040804,14.05,14.09,13.99,14.02,874394
20040803,14,14.1,13.98,14.08,588531
20040802,13.86,14,13.85,13.96,260516
20040730,13.82,13.9,13.76,13.9,1646864
20040729,13.75,13.87,13.75,13.82,1221737
20040728,13.9,13.9,13.77,13.85,526101
20040727,13.93,13.93,13.78,13.85,1146745
20040726,13.65,13.86,13.65,13.83,3229141
20040723,13.65,13.7,13.58,13.65,1606916
20040722,13.62,13.69,13.53,13.64,1664898
20040721,13.67,13.79,13.61,13.73,1978887
20040720,13.85,13.9,13.55,13.55,1567749
20040719,14,14,13.81,13.84,570233
20040716,13.96,14.05,13.96,13.96,554218
20040715,13.97,14.07,13.96,13.96,631560
20040714,14.06,14.06,13.79,13.96,630986
20040713,14.15,14.19,14.01,14.1,581302
20040712,14.19,14.2,14.15,14.2,807394
20040709,14.06,14.19,14.06,14.19,813216
20040708,14.03,14.18,14.01,14.17,1111771
20040707,14.15,14.18,14.07,14.13,785042
20040706,14.17,14.21,14.13,14.14,798240
20040705,14.11,14.21,14.11,14.2,514810
20040702,14.18,14.2,14.14,14.18,421425
20040701,14.12,14.22,14.11,14.2,766645
20040630,14.2,14.2,14.13,14.2,1372456
20040629,14.27,14.28,14.17,14.19,851642
20040628,14.25,14.26,14.15,14.26,598174
20040625,14.32,14.42,14.3,14.32,2115453
20040624,14.15,14.34,14.15,14.3,881450
20040623,14.15,14.2,14.06,14.18,1223493
20040622,14.04,14.18,14.04,14.1,697510
20040621,14.1,14.1,14,14.1,891688
20040618,14.1,14.1,14.01,14.08,904406
20040617,14,14.09,13.92,14.02,2792214
20040616,13.97,14,13.83,14,790250
20040615,13.96,13.96,13.78,13.83,577385
20040611,13.99,13.99,13.9,13.9,527220
20040610,13.95,13.98,13.85,13.87,999836
20040609,14,14,13.67,13.82,2515432
20040608,14.09,14.22,14.04,14.2,718082
20040607,13.99,14.07,13.88,13.98,1147137
20040604,13.9,13.9,13.76,13.89,837522
20040603,13.95,14,13.85,13.9,677363
20040602,14,14.01,13.82,14,1049072
20040601,14,14.11,14,14.04,1386772
20040531,13.91,14,13.86,13.94,615986
20040528,13.74,14,13.74,13.81,1238174
20040527,13.42,13.69,13.42,13.65,1133784
20040526,13.55,13.56,13.41,13.5,695610
20040525,13.5,13.54,13.4,13.45,438497
20040524,13.41,13.52,13.41,13.5,218783
20040521,13.41,13.53,13.37,13.52,573469
20040520,13.55,13.55,13.35,13.4,645729
20040519,13.5,13.54,13.43,13.54,1406165
20040518,13.34,13.5,13.33,13.5,1114984
20040517,13.45,13.52,13.35,13.39,567173
20040514,13.36,13.5,13.28,13.48,1176333
20040513,13.06,13.33,13.06,13.33,732984
20040512,13.15,13.25,13.06,13.2,644997
20040511,13.1,13.18,13.03,13.1,1445224
20040510,13.15,13.33,13.15,13.28,958975
20040507,13.2,13.38,13.16,13.35,653032
20040506,13.32,13.34,13.18,13.21,928683
20040505,13.39,13.45,13.35,13.43,402734
20040504,13.27,13.5,13.27,13.45,1015590
20040503,13.29,13.45,13.2,13.25,662189
20040430,13.35,13.4,13.21,13.4,2065206
20040429,13.51,13.55,13.45,13.54,976111
20040428,13.9,13.9,13.66,13.74,485771
20040427,13.75,13.9,13.75,13.87,897342
20040426,13.7,13.88,13.67,13.71,71895
20040423,13.9,13.95,13.85,13.87,1223312
20040422,13.9,13.92,13.7,13.78,537728
20040421,13.7,13.84,13.65,13.84,675572
20040420,13.61,13.74,13.6,13.7,526227
20040419,13.65,13.7,13.51,13.6,369874
20040416,13.66,13.81,13.66,13.73,806184
20040415,14.01,14.01,13.62,13.62,1743732
20040414,13.87,14.11,13.87,14.04,573001
20040413,14.18,14.19,13.91,13.94,780727
20040408,14.2,14.2,14.06,14.14,1111855
20040407,14.44,14.45,14.25,14.27,568486
20040406,14.36,14.46,14.3,14.4,1468737
20040405,14.23,14.35,14.2,14.22,735535
20040402,14.15,14.35,14.13,14.27,896578
20040401,14.22,14.24,14.14,14.24,1751503
20040331,14.29,14.29,14.11,14.18,833241
20040330,14.29,14.4,14.2,14.33,1031475
20040329,14.43,14.44,14.2,14.29,609498
20040326,14.32,14.6,14.28,14.42,1212809
20040325,14.1,14.31,14.1,14.29,1412919
20040324,14.03,14.2,14,14.2,1402526
20040323,13.95,14.12,13.95,14.03,1406737
20040322,14.24,14.24,14.03,14.05,662876
20040319,14.35,14.35,14.13,14.25,1224433
20040318,14.5,14.5,14.26,14.3,3071113
20040317,14.26,14.38,14.1,14.38,1368716
20040316,14.09,14.29,14.08,14.28,1179325
20040315,14.03,14.13,14.03,14.13,1014716
20040312,13.9,14.03,13.8,13.95,1004445
20040311,13.95,14.08,13.95,14.05,2293622
20040310,13.87,14.13,13.86,14.11,1625989
20040309,13.65,13.9,13.65,13.85,1623135
20040308,13.5,13.68,13.5,13.62,717934
20040305,13.55,13.6,13.21,13.56,2342704
20040304,13.54,13.74,13.5,13.51,1498441
20040303,13.43,13.52,13.42,13.52,2267611
20040302,13.59,13.59,13.3,13.43,2871824
20040301,13.65,13.86,13.65,13.7,1808874
20040227,13.36,13.65,13.36,13.58,5107957
20040226,12.75,13.1,12.75,13.1,2319544
20040225,12.6,12.7,12.59,12.69,1033499
20040224,12.74,12.74,12.61,12.61,695372
20040223,12.65,12.74,12.65,12.74,563855
20040220,12.75,12.79,12.73,12.74,1119530
20040219,12.75,12.79,12.73,12.75,763827
20040218,12.7,12.8,12.68,12.75,937252
20040217,12.62,12.65,12.6,12.64,874427
20040216,12.6,12.61,12.52,12.55,758464
20040213,12.56,12.64,12.56,12.63,1656152
20040212,12.52,12.6,12.5,12.56,2888223
20040211,12.57,12.6,12.47,12.48,1337568
20040210,12.5,12.63,12.48,12.56,666746
20040209,12.4,12.53,12.4,12.52,605370
20040206,12.44,12.44,12.39,12.4,237533
20040205,12.42,12.45,12.38,12.41,785975
20040204,12.4,12.51,12.36,12.46,1027653
20040203,12.42,12.49,12.35,12.37,1139484
20040202,12.6,12.6,12.4,12.4,1831271
20040130,12.55,12.83,12.54,12.58,2578731
20040129,12.45,12.63,12.45,12.57,1462774
20040128,12.41,12.66,12.41,12.55,2109150
20040127,12.71,12.77,12.62,12.66,1178626
20040123,12.69,12.89,12.69,12.8,715681
20040122,12.75,12.75,12.61,12.73,624898
20040121,12.6,12.79,12.55,12.75,1180917
20040120,12.53,12.6,12.5,12.6,383948
20040119,12.5,12.57,12.5,12.54,786637
20040116,12.41,12.52,12.41,12.47,506494
20040115,12.41,12.42,12.31,12.36,2599828
20040114,12.48,12.5,12.41,12.41,1740750
20040113,12.48,12.52,12.4,12.49,1139474
20040112,12.29,12.46,12.25,12.4,1016219
20040109,12.31,12.39,12.3,12.3,1339683
20040108,12.36,12.4,12.32,12.34,2041491
20040107,12.35,12.35,12.24,12.3,576813
20040106,12.33,12.39,12.3,12.35,411486
20040105,12.27,12.3,12.2,12.23,323723
20040102,12.35,12.39,12.29,12.3,202479
20031231,12.3,12.39,12.25,12.39,481107
20031230,12.36,12.4,12.27,12.28,503374
20031229,12.45,12.48,12.31,12.37,218520
20031224,12.43,12.44,12.39,12.44,236146
20031223,12.35,12.45,12.31,12.43,343982
20031222,12.28,12.39,12.27,12.35,455851
20031219,12.41,12.44,12.27,12.35,429405
20031218,12.6,12.6,12.37,12.37,2090587
20031217,12.48,12.54,12.42,12.52,1691100
20031216,12.45,12.5,12.32,12.41,977283
20031215,12.6,12.66,12.54,12.61,1070079
20031212,12.4,12.55,12.4,12.55,554613
20031211,12.41,12.55,12.38,12.4,730904
20031210,12.59,12.65,12.41,12.46,826937
20031209,12.84,12.84,12.61,12.65,508356
20031208,12.85,12.93,12.84,12.9,704448
20031205,12.7,12.85,12.7,12.85,1042643
20031204,12.6,12.75,12.6,12.75,947245
20031203,12.42,12.65,12.42,12.61,526660
20031202,12.5,12.56,12.47,12.5,1409566
20031201,12.42,12.49,12.35,12.47,877303
20031128,12.42,12.5,12.41,12.45,537153
20031127,12.5,12.52,12.42,12.5,636487
20031126,12.58,12.6,12.41,12.49,916264
20031125,12.62,12.65,12.52,12.55,1084030
20031124,12.55,12.6,12.45,12.55,386988
20031121,12.42,12.64,12.4,12.53,1484732
20031120,12.41,12.47,12.3,12.33,1034754
20031119,12.37,12.45,12.33,12.34,1104659
20031118,12.2,12.32,12.12,12.27,758429
20031117,12.35,12.4,12.21,12.21,405961
20031114,12.39,12.4,12.3,12.35,381487
20031113,12.28,12.42,12.28,12.35,1106637
20031112,12.29,12.36,12.2,12.2,2027540
20031111,12.4,12.45,12.25,12.3,3327057
20031110,12.55,12.6,12.42,12.44,703271
20031107,12.55,12.69,12.55,12.69,398841
20031106,12.68,12.69,12.56,12.65,2436686
20031105,12.61,12.74,12.61,12.7,944114
20031104,12.9,12.95,12.73,12.78,998631
20031103,13,13.03,12.9,12.9,1996443
20031031,12.91,12.98,12.85,12.97,2372411
20031030,12.83,12.94,12.8,12.93,1153147
20031029,12.64,12.88,12.62,12.84,1733153
20031028,12.65,12.65,12.59,12.6,791068
20031027,12.58,12.69,12.57,12.65,695118
20031024,12.65,12.65,12.57,12.58,962171
20031023,12.6,12.64,12.56,12.61,1835781
20031022,12.54,12.7,12.54,12.65,897008
20031021,12.56,12.58,12.45,12.54,1396665
20031020,12.56,12.63,12.46,12.47,798223
20031017,12.54,12.58,12.54,12.56,744326
20031016,12.41,12.6,12.41,12.51,3103365
20031015,12.41,12.49,12.4,12.43,983175
20031014,12.49,12.49,12.33,12.4,1020214
20031013,12.36,12.47,12.36,12.45,2780253
20031010,12.34,12.43,12.32,12.41,792298
20031009,12.19,12.34,12.19,12.3,632521
20031008,12.1,12.29,12.1,12.21,893784
20031007,12.19,12.23,12.07,12.1,806185
20031006,12.25,12.25,12.1,12.18,279891
20031003,12.15,12.23,12.1,12.23,735259
20031002,12,12.2,12,12.18,1704354
20031001,11.93,11.99,11.91,11.95,1214246
20030930,11.95,12,11.93,11.93,1652125
20030929,11.93,11.93,11.87,11.88,707273
20030926,11.83,11.99,11.81,11.94,720756
20030925,11.9,11.9,11.8,11.83,2425919
20030924,11.8,12.1,11.8,11.99,1478657
20030923,11.78,11.8,11.66,11.73,1255364
20030922,11.97,11.97,11.77,11.8,689382
20030919,11.94,11.96,11.87,11.91,1203980
20030918,11.8,11.87,11.75,11.82,2229620
20030917,11.8,11.85,11.72,11.75,944899
20030916,11.84,11.86,11.65,11.77,1332591
20030915,11.83,11.92,11.81,11.85,900525
20030912,11.85,11.88,11.79,11.79,625813
20030911,11.99,11.99,11.82,11.84,666112
20030910,11.94,12.02,11.94,11.94,716064
20030909,11.95,11.99,11.92,11.94,586993
20030908,11.9,12.02,11.9,11.91,1544893
20030905,12.05,12.1,11.93,11.97,892957
20030904,11.99,12.06,11.95,12.02,720360
20030903,11.95,12.1,11.9,11.93,1401601
20030902,12.28,12.3,12.21,12.25,1645278
20030901,12.3,12.45,12.2,12.2,1130834
20030829,12.52,12.57,12.1,12.2,3062037
20030828,12.46,12.48,12.34,12.4,1182183
20030827,12.35,12.49,12.34,12.43,884967
20030826,12.33,12.36,12.27,12.33,1372609
20030825,12.25,12.34,12.15,12.2,397623
20030822,12.25,12.5,12.15,12.25,1007352
20030821,11.96,12.26,11.95,12.25,3695254
20030820,11.94,12.04,11.93,12,430229
20030819,12.15,12.15,11.77,11.88,2136833
20030818,11.93,12.12,11.9,12.09,582311
20030815,12.05,12.05,11.88,11.88,758240
20030814,12.05,12.07,12,12.05,750915
20030813,12.19,12.19,12.02,12.08,1463094
20030812,12.2,12.2,12.1,12.12,648887
20030811,12.2,12.23,12.15,12.15,543709
20030808,12.28,12.32,12.2,12.2,522352
20030807,12.2,12.28,12.17,12.2,637319
20030806,12.15,12.21,12.13,12.19,343196
20030805,12.22,12.23,12.15,12.2,549307
20030804,12.14,12.31,12.1,12.22,312774
20030801,12.2,12.25,12.15,12.17,807822
20030731,12.25,12.29,12.16,12.2,1291277
20030730,12.37,12.4,12.15,12.18,1101624
20030729,12.3,12.43,12.25,12.35,1163654
20030728,12.27,12.39,12.27,12.37,720950
20030725,12.2,12.25,12.12,12.25,2023860
20030724,12.13,12.25,12.12,12.2,950653
20030723,12.15,12.2,12.1,12.12,1526998
20030722,12.16,12.17,12.06,12.14,553532
20030721,12.19,12.28,12.11,12.15,400607
20030718,12.15,12.2,12.13,12.14,711998
20030717,12.32,12.34,12.11,12.16,1219414
20030716,12.19,12.3,12.12,12.3,915876
20030715,11.98,12.18,11.96,12.15,1528297
20030714,12.1,12.1,11.98,11.99,1574038
20030711,12.07,12.11,12.03,12.1,2152357
20030710,12.15,12.27,12.12,12.16,1229560
20030709,12.17,12.21,12.05,12.05,1589619
20030708,12.4,12.46,12.25,12.28,3532616
20030707,12.35,12.38,12.3,12.36,610156
20030704,12.18,12.38,12.16,12.35,3449386
20030703,12.1,12.29,12.1,12.25,1714311
20030702,11.84,12.1,11.82,12.02,3059735
20030701,11.62,11.85,11.53,11.85,1477341
20030630,11.63,11.7,11.53,11.6,1785940
20030627,11.59,11.71,11.53,11.63,2797425
20030626,11.48,11.77,11.34,11.53,2846974
20030625,11.39,11.59,11.3,11.44,1781685
20030624,11.2,11.42,11.2,11.34,1621464
20030623,11.2,11.37,11.2,11.25,2045694
20030620,11.19,11.27,11.15,11.2,1370477
20030619,11.26,11.3,11.26,11.3,2106511
20030618,11.2,11.34,11.2,11.28,3211312
20030617,11.48,11.48,11.18,11.34,1784449
20030616,11.4,11.5,11.36,11.36,2220686
20030613,11.48,11.6,11.42,11.45,2602984
20030612,11.43,11.48,11.4,11.46,2319433
20030611,11.35,11.38,11.3,11.34,1615384
20030610,11.25,11.3,11.2,11.3,1079899
20030606,11.25,11.3,11.19,11.28,786656
20030605,11.32,11.44,11.3,11.3,983005
20030604,11.22,11.25,11.16,11.25,1259978
20030603,11.26,11.26,11.2,11.22,1397657
20030602,11.25,11.32,11.16,11.23,587262
20030530,11.3,11.34,11.18,11.22,1303942
20030529,11.15,11.36,11.06,11.32,1570911
20030528,10.87,11.2,10.87,11.15,1626238
20030527,10.76,10.83,10.76,10.82,2554559
20030526,10.8,10.82,10.77,10.82,1065526
20030523,10.7,10.82,10.7,10.8,2994274
20030522,10.75,10.78,10.66,10.7,1069656
20030521,10.76,10.83,10.71,10.75,381849
20030520,10.85,10.85,10.76,10.8,510951
20030519,10.82,10.98,10.82,10.96,679061
20030516,10.91,10.99,10.78,10.82,506703
20030515,10.9,10.94,10.76,10.9,308418
20030514,11.06,11.09,10.95,10.95,2539207
20030513,11.08,11.08,10.98,11.06,532302
20030512,10.85,11.08,10.85,11.02,1074662
20030509,10.81,10.9,10.74,10.81,3843147
20030508,11.08,11.08,10.85,10.9,642016
20030507,10.96,11.23,10.96,11.19,1111859
20030506,11.05,11.05,10.93,10.97,1809954
20030505,11,11.05,10.9,11.05,902350
20030502,10.99,11.09,10.84,10.9,1110089
20030501,11.16,11.35,11.1,11.2,594799
20030430,11.12,11.49,11.01,11.37,1385333
20030429,11.1,11.29,11.09,11.2,706619
20030428,11.14,11.14,10.92,10.94,769183
20030424,11.31,11.31,11.15,11.17,907055
20030423,11.15,11.32,11.09,11.32,780051
20030422,11,11.05,10.95,10.98,425206
20030417,10.9,10.95,10.88,10.91,323265
20030416,11.04,11.05,10.91,10.95,820864
20030415,10.92,11.15,10.87,11.1,1175528
20030414,11,11.05,10.8,10.9,1099686
20030411,10.87,11.06,10.87,11,1536063
20030410,10.75,10.87,10.7,10.85,1591912
20030409,10.8,10.82,10.7,10.78,3237495
20030408,10.65,10.92,10.51,10.88,2176813
20030407,10.5,10.7,10.49,10.65,1692793
20030404,10.25,10.45,10.2,10.38,761684
20030403,10.06,10.19,10.05,10.18,1429061
20030402,10.15,10.16,9.93,9.96,1010906
20030401,10.27,10.27,10.03,10.08,1341694
20030331,10.18,10.19,10.11,10.17,5312467
20030328,9.97,10.18,9.9,10.1,1901826
20030327,9.69,9.99,9.69,9.94,1106323
20030326,9.85,9.87,9.7,9.7,633703
20030325,9.67,9.75,9.58,9.75,1241148
20030324,9.75,9.89,9.55,9.71,1195859
20030321,9.8,9.8,9.65,9.71,1208646
20030320,10,10.03,9.8,9.85,759094
20030319,9.91,10,9.85,9.98,711365
20030318,9.8,9.91,9.68,9.91,1144801
20030317,9.5,9.66,9.42,9.52,1042526
20030314,9.51,9.51,9.35,9.42,1006234
20030313,9.25,9.34,9.22,9.27,656446
20030312,9.32,9.32,9.19,9.27,1386553
20030311,9.29,9.4,9.2,9.37,836757
20030310,9.2,9.44,9.2,9.38,896764
20030307,9.18,9.33,9.12,9.22,1892644
20030306,9.71,9.75,9.28,9.31,1526852
20030305,9.84,9.84,9.6,9.62,966404
20030304,10.15,10.19,10.06,10.11,800744
20030303,10.2,10.2,10.06,10.06,1434112
20030228,10.98,10.98,10.15,10.2,3447838
20030227,10.7,11.17,10.62,10.97,1159409
20030226,10.54,10.69,10.39,10.69,597952
20030225,10.65,10.75,10.53,10.64,865219
20030224,10.72,10.9,10.61,10.9,551810
20030221,10.42,10.66,10.4,10.6,726942
20030220,10.4,10.56,10.37,10.41,770624
20030219,10.66,10.76,10.45,10.45,1994511
20030218,10.6,10.65,10.48,10.55,907499
20030217,10.3,10.58,10.3,10.53,1191566
20030214,10.1,10.42,10.06,10.24,712767
20030213,10.29,10.29,10.08,10.12,786642
20030212,10.21,10.37,10.21,10.32,1029315
20030211,10.35,10.37,10.17,10.23,669616
20030210,10.38,10.48,10.29,10.35,298446
20030207,10.1,10.42,10.06,10.39,1092390
20030206,10.5,10.54,10.25,10.25,1633819
20030205,10.65,10.69,10.53,10.58,1523120
20030204,10.75,10.97,10.75,10.76,681423
20030203,10.8,10.83,10.72,10.75,508564
20030131,10.8,10.84,10.75,10.77,2776480
20030130,10.85,10.98,10.85,10.88,1077583
20030129,11.07,11.07,10.96,10.98,1711586
20030128,11,11.03,10.95,11.02,1858049
20030124,11.1,11.1,11.02,11.09,1001823
20030123,11.2,11.25,11.12,11.13,2306876
20030122,11.3,11.37,11.23,11.25,1053642
20030121,11.35,11.45,11.35,11.42,587600
20030120,11.37,11.48,11.25,11.42,665654
20030117,11.35,11.49,11.35,11.49,502908
20030116,11.42,11.44,11.26,11.33,546494
20030115,11.43,11.46,11.41,11.43,1009185
20030114,11.34,11.48,11.31,11.4,1039275
20030113,11.11,11.34,11.11,11.34,760613
20030110,11.16,11.22,11.08,11.19,394367
20030109,11.12,11.22,11.07,11.1,520747
20030108,11.26,11.35,11.1,11.12,1732694
20030107,11.26,11.32,11.2,11.25,760233
20030106,11.22,11.27,11.18,11.24,632579
20030103,11.19,11.23,11.15,11.18,166303
20030102,11.1,11.17,11,11.16,347859
20021231,11.02,11.15,11.01,11.15,396654
20021230,11.03,11.06,10.88,10.95,294468
20021227,11.12,11.17,11.04,11.15,322844
20021224,11.15,11.18,11.1,11.12,228839
20021223,11.17,11.19,11.08,11.13,458407
20021220,10.9,11.2,10.9,11.1,632575
20021219,10.91,10.95,10.81,10.95,1956036
20021218,10.92,11.07,10.88,10.91,1106931
20021217,10.85,11.02,10.8,10.99,797802
20021216,10.75,10.8,10.62,10.76,571520
20021213,10.83,10.87,10.74,10.76,497808
20021212,11,11,10.74,10.83,572883
20021211,11,11.07,10.84,10.85,1304256
20021210,11.16,11.16,10.89,10.96,1068559
20021209,10.95,11.24,10.95,11.18,1455396
20021206,11.05,11.05,10.86,10.93,1114290
20021205,11.2,11.28,11,11.03,1860552
20021204,11.53,11.55,11.15,11.18,3054821
20021203,11.55,11.74,11.55,11.58,1182955
20021202,11.53,11.75,11.53,11.7,549990
20021129,11.8,11.89,11.66,11.75,1682239
20021128,11.8,11.86,11.69,11.8,326921
20021127,11.62,11.84,11.6,11.7,1242752
20021126,11.48,11.68,11.45,11.65,531677
20021125,11.5,11.6,11.38,11.55,402523
20021122,11.62,11.7,11.54,11.56,359153
20021121,11.37,11.5,11.37,11.5,1036079
20021120,11.29,11.37,11.25,11.37,279901
20021119,11.35,11.4,11.23,11.3,804791
20021118,11.75,11.75,11.38,11.4,408734
20021115,11.41,11.64,11.41,11.64,503492
20021114,11.4,11.44,11.3,11.35,514190
20021113,11.34,11.45,11.06,11.37,555281
20021112,11,11.41,11,11.2,886820
20021111,11.6,11.6,11.08,11.1,857829
20021108,11.72,11.72,11.6,11.6,1141872
20021107,11.95,11.95,11.66,11.8,684953
20021106,12,12.05,11.82,11.9,1130490
20021105,12.07,12.08,11.75,11.89,723681
20021104,12.07,12.14,11.91,12.02,323528
20021101,12.14,12.14,11.9,11.95,375830
20021031,11.95,12.15,11.9,12.13,780208
20021030,11.82,12,11.78,11.86,732418
20021029,11.98,12,11.75,11.93,738176
20021028,11.82,12,11.81,11.99,315631
20021025,11.78,11.82,11.57,11.81,1874204
20021024,11.99,12,11.82,11.84,857634
20021023,11.6,12,11.6,12,1556400
20021022,11.3,11.6,11.2,11.6,1541017
20021021,11,11.3,10.9,11.12,845889
20021018,11.02,11.1,10.89,10.89,1671261
20021017,11.05,11.2,10.88,10.95,1314540
20021016,11.45,11.48,11.05,11.2,1213045
20021015,11.15,11.4,11.06,11.35,1446475
20021014,11,11.19,10.95,11.19,877750
20021011,11.14,11.14,10.83,10.88,1223907
20021010,10.98,11.03,10.92,10.99,1805100
20021009,11.03,11.04,10.96,11,1219641
20021008,11,11.08,10.92,10.97,832350
20021007,11.32,11.32,11.01,11.01,670555
20021004,10.95,11.39,10.95,11.31,1897022
20021003,11.1,11.1,10.9,10.93,2630784
20021002,11.54,11.54,11.08,11.19,1557170
20021001,11.58,11.58,11.4,11.46,1040394
20020930,11.75,11.83,11.6,11.6,2754869
20020927,11.97,12,11.9,11.97,1322574
20020926,11.99,12,11.88,11.94,874077
20020925,11.9,11.95,11.8,11.85,1253672
20020924,11.95,12.03,11.87,12,2098429
20020923,11.89,12.05,11.7,12.05,1203654
20020920,12.25,12.26,12.1,12.2,857828
20020919,12.33,12.35,12.3,12.3,678991
20020918,12.32,12.4,12.22,12.38,280471
20020917,12.23,12.43,12.23,12.4,785805
20020916,12.45,12.46,12.14,12.2,690524
20020913,12.33,12.45,12.22,12.45,352710
20020912,12.45,12.47,12.4,12.42,739446
20020911,12.26,12.46,12.25,12.45,2910719
20020910,12.31,12.31,12.2,12.29,723012
20020909,12.4,12.44,12.29,12.36,798632
20020906,12.75,12.75,12.63,12.69,3249166
20020905,12.64,12.79,12.63,12.79,1280953
20020904,12.63,12.76,12.58,12.62,1077942
20020903,12.56,12.78,12.56,12.65,545715
20020902,12.54,12.62,12.46,12.55,850267
20020830,12.5,12.75,12.4,12.54,1030063
20020829,12.7,13.02,12.55,12.59,1606176
20020828,13.05,13.15,12.76,12.76,540377
20020827,13.18,13.25,13.06,13.06,335322
20020826,13.06,13.19,13.05,13.12,258841
20020823,13.17,13.17,12.98,13.11,397678
20020822,13,13.16,13,13.15,653865
20020821,12.88,12.98,12.85,12.94,506858
20020820,12.7,12.9,12.7,12.9,1038545
20020819,12.68,12.75,12.6,12.63,369450
20020816,12.65,12.69,12.53,12.68,1248618
20020815,12.57,12.61,12.52,12.6,591964
20020814,12.62,12.63,12.47,12.55,262220
20020813,12.46,12.68,12.46,12.64,939940
20020812,12.47,12.57,12.46,12.46,605002
20020809,12.48,12.48,12.37,12.45,905696
20020808,12.34,12.46,12.25,12.44,456930
20020807,12.44,12.44,12.26,12.39,503563
20020806,12.02,12.35,12.02,12.22,417832
20020805,12.35,12.46,12.35,12.41,743360
20020802,12.3,12.38,12.2,12.38,208441
20020801,12.51,12.59,12.32,12.32,608195
20020731,12.41,12.53,12.38,12.48,979920
20020730,12.25,12.43,12.25,12.37,1042481
20020729,11.89,12.13,11.83,12.03,1928857
20020726,11.87,11.9,11.75,11.75,2194534
20020725,11.9,11.9,11.8,11.81,2895239
20020724,11.74,11.74,11.6,11.62,644513
20020723,11.69,11.75,11.64,11.72,974069
20020722,11.6,11.8,11.56,11.64,1077188
20020719,11.9,11.99,11.75,11.82,1278027
20020718,11.71,12.03,11.69,11.91,974645
20020717,11.91,11.91,11.68,11.72,1481572
20020716,11.99,12.03,11.9,11.91,648149
20020715,12.05,12.09,11.98,12.05,997404
20020712,12,12.1,12,12.05,1209378
20020711,12,12.13,11.88,11.96,617697
20020710,11.98,12.14,11.95,12.03,391761
20020709,11.9,11.98,11.81,11.93,1092582
20020708,11.9,12,11.75,11.9,1117457
20020705,11.76,11.9,11.71,11.71,582142
20020704,12.05,12.06,11.55,11.75,1754722
20020703,12.25,12.26,12.03,12.03,784147
20020702,12.3,12.34,12.21,12.34,1034108
20020701,12.3,12.36,12.2,12.22,510093
20020628,12.18,12.33,12.18,12.31,2519856
20020627,12.3,12.4,12.08,12.14,903458
20020626,12.25,12.29,12.02,12.25,1395154
20020625,12.4,12.4,12.23,12.32,941443
20020624,12.43,12.49,12.26,12.37,797368
20020621,12.67,12.67,12.33,12.43,1721520
20020620,12.44,12.62,12.36,12.62,1264501
20020619,12.46,12.49,12.36,12.44,591594
20020618,12.41,12.45,12.34,12.43,362248
20020617,12.32,12.35,12.27,12.35,590965
20020614,12.45,12.47,12.31,12.35,937699
20020613,12.4,12.46,12.35,12.46,1245192
20020612,12.44,12.44,12.33,12.35,1771791
20020611,12.31,12.49,12.31,12.35,1326320
20020607,12.19,12.35,12.18,12.3,1098170
20020606,12.27,12.27,12.13,12.15,884023
20020605,12.3,12.3,12.12,12.17,1165116
20020604,12.35,12.38,12.24,12.27,1016738
20020603,12.5,12.51,12.36,12.39,1768359
20020531,12.35,12.5,12.2,12.5,4493140
20020530,12.32,12.38,12.26,12.26,1208833
20020529,12.1,12.36,12.08,12.3,1179861
20020528,12.09,12.13,12.04,12.08,1962402
20020527,12.28,12.28,12.06,12.06,1077604
20020524,12.27,12.3,12.23,12.28,552182
20020523,12.28,12.28,12.24,12.25,638182
20020522,12.34,12.34,12.27,12.29,582336
20020521,12.22,12.31,12.2,12.27,1174447
20020520,12.25,12.25,12.19,12.22,752977
20020517,12.3,12.32,12.22,12.25,1441064
20020516,12.45,12.45,12.27,12.3,1922227
20020515,12.5,12.5,12.39,12.42,3914873
20020514,12.59,12.59,12.43,12.43,1117666
20020513,12.52,12.56,12.45,12.48,1172048
20020510,12.59,12.62,12.51,12.51,531069
20020509,12.65,12.65,12.45,12.48,747441
20020508,12.62,12.68,12.6,12.6,572340
20020507,12.53,12.7,12.53,12.58,952660
20020506,12.78,12.78,12.58,12.58,603904
20020503,12.68,12.8,12.65,12.79,559923
20020502,12.6,12.7,12.46,12.62,2377863
20020501,12.57,12.68,12.55,12.58,2154513
20020430,12.49,12.58,12.45,12.57,2002811
20020429,12.45,12.58,12.44,12.49,1754217
20020426,12.39,12.44,12.38,12.41,3189674
20020424,12.4,12.4,12.3,12.34,1285321
20020423,12.29,12.37,12.26,12.37,1919032
20020422,12.25,12.32,12.24,12.31,1545786
20020419,12.34,12.35,12.2,12.22,1546320
20020418,12.25,12.35,12.22,12.3,1179847
20020417,12.44,12.45,12.27,12.3,1465484
20020416,12.33,12.46,12.27,12.37,1483338
20020415,12.15,12.31,12.11,12.31,1201827
20020412,12.27,12.3,12.05,12.07,1161491
20020411,12.3,12.37,12.2,12.28,1364759
20020410,12.18,12.22,12.12,12.22,1154052
20020409,12.39,12.39,12.14,12.15,911568
20020408,12.48,12.55,12.32,12.42,801000
20020405,12.25,12.45,12.21,12.43,1044865
20020404,12.12,12.29,12.08,12.18,1782333
20020403,12.39,12.4,12.06,12.1,861030
20020402,12.49,12.49,12.32,12.4,697921
20020328,12.4,12.5,12.31,12.5,1184454
20020327,12.63,12.65,12.42,12.42,1320369
20020326,12.84,12.84,12.52,12.57,2066971
20020325,12.9,12.9,12.8,12.85,1232311
20020322,12.83,12.9,12.78,12.87,1869263
20020321,12.83,12.86,12.74,12.85,1371308
20020320,12.7,12.8,12.65,12.8,2534077
20020319,12.66,12.66,12.6,12.61,1634718
20020318,12.73,12.74,12.66,12.67,2077151
20020315,12.5,12.7,12.5,12.61,5082099
20020314,12.55,12.55,12.48,12.49,2902735
20020313,12.6,12.66,12.49,12.49,1338486
20020312,12.66,12.66,12.52,12.56,2095671
20020311,13,13,12.67,12.67,1507004
20020308,13,13.01,12.86,12.9,1219153
20020307,13.1,13.11,12.9,12.921,1092364
20020306,12.991,13.19,12.72,12.95,1689053
20020305,13.2,13.2,12.92,12.95,1489849
20020304,13.35,13.4,13.24,13.35,2070846
20020301,13.28,13.28,13.03,13.14,4546386
20020228,13.99,13.99,13.19,13.3,3573999
20020227,14.25,14.33,14.17,14.3,1134540
20020226,14.315,14.38,14.24,14.25,491442
20020225,14.211,14.3,14.16,14.24,1441719
20020222,14.25,14.25,14.1,14.233,1601041
20020221,14.437,14.48,14.28,14.3,774400
20020220,14.595,14.595,14.21,14.347,738241
20020219,14.75,14.75,14.57,14.641,348738
20020218,14.68,14.85,14.53,14.79,549825
20020215,14.8,14.81,14.6,14.66,733026
20020214,14.72,14.91,14.72,14.81,458048
20020213,14.88,14.96,14.72,14.73,757161
20020212,14.95,14.97,14.88,14.95,1325673
20020211,14.675,14.94,14.6,14.88,1581970
20020208,14.399,14.679,14.399,14.679,1394112
20020207,14.5,14.57,14.37,14.38,655141
20020206,14.65,14.75,14.5,14.51,854611
20020205,14.866,14.96,14.65,14.65,1292200
20020204,14.728,14.95,14.67,14.933,343046
20020201,14.93,14.93,14.68,14.68,414679
20020131,14.83,14.99,14.74,14.922,786111
20020130,14.82,14.85,14.65,14.74,630060
20020129,14.71,14.92,14.71,14.875,823589
20020125,14.64,14.7,14.54,14.691,3268971
20020124,14.5,14.59,14.47,14.588,631798
20020123,14.5,14.55,14.45,14.49,1254151
20020122,14.373,14.59,14.36,14.5,841800
20020121,14.15,14.35,14.1,14.35,305433
20020118,14.26,14.26,14.1,14.14,707707
20020117,14.31,14.35,14.19,14.261,1089722
20020116,14.14,14.3,14.13,14.3,1742795
20020115,13.98,14.18,13.97,14.13,1609109
20020114,14,14,13.96,13.978,2250175
20020111,13.98,13.99,13.96,13.99,537504
20020110,13.99,13.99,13.96,13.99,1671181
20020109,13.98,14,13.96,13.96,1483748
20020108,13.95,14,13.94,13.99,1556168
20020107,14,14,13.92,13.938,512833
20020104,13.99,14,13.96,14,561715
20020103,14.03,14.03,13.96,13.99,1316000
20020102,14.03,14.09,14,14.04,737283
20011231,14.009,14.04,13.97,14.03,780609
20011228,14.045,14.09,14,14.05,386794
20011227,14.02,14.08,14,14.04,753251
20011224,14.1,14.18,14.04,14.05,742906
20011221,13.984,14.1,13.95,14.094,902672
20011220,14,14.08,13.95,13.988,1406281
20011219,14,14.008,13.94,14.008,759214
20011218,13.96,14,13.93,14,1245721
20011217,13.95,14,13.95,13.96,1326183
20011214,13.925,14.02,13.79,13.901,1590214
20011213,14.05,14.05,13.94,14.02,1986459
20011212,14.119,14.2,13.9,14.03,4998706
20011211,13.032,13.72,12.88,13.72,1334571
20011210,12.95,13.07,12.86,13.04,980455
20011207,13.05,13.16,12.96,12.99,716464
20011206,13.3,13.3,13.04,13.06,1051539
20011205,13.157,13.26,13.12,13.23,561927
20011204,13.053,13.2,13.053,13.12,580345
20011203,13.25,13.25,13.07,13.13,1203746
20011130,13.5,13.59,13.196,13.196,1559542
20011129,13.45,13.6,13.4,13.496,1147806
20011128,13.5,13.6,13.44,13.53,1681227
20011127,13.5,13.58,13.48,13.56,1002279
20011126,13.33,13.49,13.32,13.46,349346
20011123,13.25,13.38,13.25,13.33,102217
20011122,13.15,13.27,13.11,13.25,495903
20011121,13.2,13.24,13.1,13.15,687515
20011120,13.2,13.55,13.2,13.249,882936
20011119,13.16,13.3,13.16,13.18,659684
20011116,13.39,13.39,13.06,13.12,876481
20011115,13.46,13.49,13.28,13.35,572913
20011114,13.46,13.465,13.26,13.465,1574481
20011113,13.4,13.4,13.23,13.365,658385
20011112,13.6,13.6,13.3,13.38,635032
20011109,13.8,13.8,13.45,13.45,762630
20011108,13.7,13.89,13.7,13.784,537540
20011107,13.7,13.78,13.62,13.7,1888586
20011106,13.45,13.66,13.45,13.66,1164308
20011105,13.576,13.59,13.4,13.4,346053
20011102,13.5,13.65,13.47,13.57,620359
20011101,13.4,13.55,13.4,13.504,829377
20011031,13.5,13.5,13.19,13.396,1008585
20011030,13.684,13.684,13.5,13.543,741124
20011029,13.65,13.94,13.6,13.85,1077419
20011026,13.505,13.6,13.5,13.6,1406422
20011025,13.15,13.45,13.15,13.41,1284467
20011024,12.909,13.2,12.909,13.136,1375710
20011023,12.8,12.97,12.78,12.95,819056
20011022,12.531,12.67,12.48,12.67,997733
20011019,12.581,12.61,12.5,12.5,786063
20011018,12.5,12.62,12.43,12.6,845071
20011017,12.79,12.84,12.55,12.56,1267559
20011016,12.9,12.9,12.53,12.75,6936416
20011015,12.822,12.85,12.57,12.832,247735
20011012,12.95,12.95,12.77,12.913,385243
20011011,12.609,12.84,12.6,12.83,491775
20011010,12.5,12.54,12.43,12.539,850465
20011009,12.491,12.55,12.46,12.5,1273257
20011008,12.7,12.7,12.46,12.55,677352
20011005,12.62,12.8,12.5,12.8,773882
20011004,12.94,12.95,12.42,12.618,759848
20011003,13.05,13.19,12.82,12.939,1098487
20011002,12.85,13.08,12.5,13.02,902436
20011001,12.5,12.9,12.5,12.88,825489
20010928,11.8,12.382,11.8,12.36,1955561
20010927,11.7,11.805,11.62,11.805,3751862
20010926,11.177,11.71,11.16,11.69,1312622
20010925,11,11.114,10.94,11.114,927863
20010924,10.95,10.95,10.6,10.77,1154463
20010921,11.2,11.2,10.85,11.104,1214407
20010920,11.75,11.75,11.4,11.45,1003851
20010919,11.737,11.9,11.45,11.9,543236
20010918,11.514,11.7,11.2,11.69,1196920
20010917,11.6,11.6,10.8,11,2136672
20010914,11.7,12.05,11.7,11.954,1343042
20010913,12.2,12.25,11.51,11.9,1981568
20010912,11.894,12.2,11.89,12.15,966321
20010911,12.88,12.89,12.56,12.62,1616548
20010910,12.88,12.9,12.7,12.87,717404
20010907,13.113,13.214,13.08,13.214,656474
20010906,13.252,13.29,13.15,13.179,1697537
20010905,13.242,13.283,13.15,13.283,2249044
20010904,13.37,13.37,13.27,13.3,2590828
20010903,13.259,13.39,13.19,13.37,804984
20010831,13.36,13.36,13.1,13.276,842530
20010830,13.35,13.4,13.35,13.39,1271252
20010829,13.2,13.45,13.18,13.39,1111511
20010828,13.47,13.49,13.17,13.279,969238
20010827,13.6,13.6,13.42,13.54,610059
20010824,13.67,13.74,13.52,13.7,531119
20010823,13.55,13.649,13.45,13.649,723781
20010822,13.5,13.58,13.39,13.553,837800
20010821,13.55,13.55,13.47,13.5,858442
20010820,13.69,13.69,13.496,13.496,629394
20010817,13.87,13.9,13.68,13.68,995013
20010816,13.506,13.88,13.5,13.79,2412110
20010815,13.8,13.8,13.4,13.45,3936945
20010814,15.2,15.2,14.28,14.28,4310420
20010813,15.335,15.45,15.1,15.2,261901
20010810,15.35,15.41,15.28,15.35,218143
20010809,15.3,15.43,15.2,15.314,446878
20010808,15.059,15.4,15,15.309,500749
20010807,14.87,15,14.8,14.979,331013
20010806,14.872,14.96,14.76,14.96,253722
20010803,14.46,15,14.45,14.971,545951
20010802,14.48,14.49,14.35,14.46,684763
20010801,14.457,14.55,14.3,14.487,791413
20010731,14.253,14.5,14.02,14.5,920640
20010730,13.95,14.315,13.9,14.315,511378
20010727,14.15,14.17,13.88,13.94,374624
20010726,14.39,14.39,14,14.17,443294
20010725,14.426,14.46,14.31,14.35,921091
20010724,14.39,14.47,14.34,14.41,802253
20010723,14.4,14.49,14.38,14.43,376610
20010720,14.63,14.63,14.4,14.44,438717
20010719,14.453,14.65,14.4,14.6,485854
20010718,14.5,14.5,14.37,14.37,328563
20010717,14.47,14.6,14.47,14.5,289973
20010716,14.409,14.52,14.409,14.49,596320
20010713,14.58,14.58,14.41,14.46,786583
20010712,14.708,14.71,14.47,14.543,893034
20010711,14.292,14.7,14.2,14.65,767033
20010710,14.2,14.37,14.16,14.33,520635
20010709,14.427,14.43,14.2,14.34,829691
20010706,14.52,14.64,14.25,14.472,1337149
20010705,14.8,14.8,14.49,14.55,929967
20010704,14.98,14.98,14.65,14.73,574370
20010703,15,15.06,14.979,14.979,887304
20010702,14.8,14.99,14.8,14.96,1403285
20010629,14.56,15.004,14.56,15.004,2423631
20010628,14.7,14.7,14.47,14.58,500705
20010627,14.75,14.75,14.52,14.6,592082
20010626,14.5,14.77,14.5,14.76,1177613
20010625,14.62,14.68,14.49,14.6,1161410
20010622,14.9,14.98,14.55,14.63,1082516
20010621,14.988,15,14.7,15,1602472
20010620,14.517,15.18,14.45,15,870502
20010619,14.25,14.361,14.2,14.361,1747071
20010618,14.01,14.7,13.75,14.24,1816437
20010615,13.98,13.98,13.98,13.98,0
20010614,13.993,14.02,13.77,13.98,399488
20010613,13.851,14.03,13.75,14,331173
20010612,13.71,13.93,13.71,13.8,584516
20010608,13.9,14.05,13.68,13.739,198592
20010607,13.74,14.01,13.74,13.89,375229
20010606,13.87,13.87,13.73,13.742,543190
20010605,14.191,14.191,13.75,13.83,245758
20010604,14.04,14.215,14,14.215,372510
20010601,13.41,14,13.41,13.994,886971
20010531,13.2,13.4,13.17,13.4,654338
20010530,13.23,13.24,13.19,13.217,198716
20010529,13.22,13.28,13.19,13.25,453780
20010528,13.25,13.28,13.01,13.219,87925
20010525,13.22,13.3,13.22,13.25,455109
20010524,13.08,13.3,13.08,13.3,422806
20010523,13.1,13.14,13.05,13.095,397047
20010522,13.01,13.13,12.98,13.05,657026
20010521,12.63,13.02,12.62,13,1078228
20010518,12.794,12.794,12.56,12.608,550524
20010517,13,13,12.82,12.82,475651
20010516,12.85,12.94,12.79,12.88,438286
20010515,12.992,12.992,12.7,12.85,382358
20010514,12.89,13,12.66,13,783919
20010511,12.991,13,12.9,12.9,302046
20010510,12.97,13.02,12.95,13,378629
20010509,12.99,13.05,12.85,12.919,271908
20010508,13.25,13.25,12.9,12.99,518655
20010507,13,13.26,13,13.25,422949
20010504,12.615,12.97,12.6,12.95,284949
20010503,12.46,12.66,12.4,12.62,216708
20010502,12.45,12.49,12.44,12.46,465161
20010501,12.491,12.491,12.25,12.366,158735
20010430,12.3,12.5,12.3,12.5,304070
20010427,12.4,12.4,12.3,12.34,209453
20010426,12.3,12.4,12.3,12.397,328039
20010424,12.205,12.35,12.15,12.3,527806
20010423,12.594,12.594,12.1,12.24,130837
20010420,12.605,12.67,12.42,12.54,1373712
20010419,12.42,12.66,12.42,12.6,945861
20010418,11.958,12.36,11.9,12.32,573963
20010417,11.909,11.98,11.893,11.893,340076
20010412,11.961,11.99,11.9,11.96,98299
20010411,11.99,12,11.8,11.96,265731
20010410,11.92,11.95,11.87,11.94,266898
20010409,12.01,12.05,11.93,11.958,280598
20010406,12.03,12.23,12,12.05,718018
20010405,11.712,11.96,11.7,11.943,558292
20010404,11.345,11.68,11.34,11.65,197072
20010403,11.36,11.46,11.32,11.32,162793
20010402,11.2,11.41,11.2,11.36,379064
20010330,11.002,11.35,11.002,11.18,593755
20010329,11.11,11.3,11.11,11.18,245001
20010328,11.4,11.49,11.1,11.19,200638
20010327,11.16,11.44,11.16,11.392,262848
20010326,11.25,11.25,11.1,11.15,347747
20010323,11.45,11.45,10.9,11.103,488037
20010322,11.6,11.63,11.48,11.51,184803
20010321,11.6,11.8,11.6,11.7,406891
20010320,11.59,11.66,11.55,11.6,548685
20010319,11.569,11.68,11.5,11.62,458102
20010316,11.6,11.65,11.5,11.644,205787
20010315,11.55,11.58,11.45,11.58,513326
20010314,11.43,11.81,11.4,11.81,397834
20010313,11.58,11.59,11.43,11.476,369187
20010312,11.766,11.77,11.64,11.72,374561
20010309,11.841,11.841,11.71,11.77,560599
20010308,12.12,12.13,11.85,11.85,580509
20010307,12.112,12.17,12.11,12.132,607355
20010306,11.954,12.17,11.9,12.16,698706
20010305,11.9,12.01,11.85,11.93,546126
20010302,11.9,12.17,11.85,12.16,397386
20010301,11.75,11.98,11.75,11.9,877020
20010228,11.6,11.81,11.6,11.75,293375
20010227,11.8,11.8,11.7,11.743,492641
20010226,11.7,11.81,11.7,11.75,588437
20010223,11.784,11.784,11.69,11.72,353541
20010222,11.783,11.9,11.6,11.74,479886
20010221,11.77,11.8,11.65,11.8,230948
20010220,11.8,11.8,11.7,11.77,760453
20010219,11.46,11.9,11.43,11.85,308165
20010216,11.15,11.49,11.05,11.49,1385379
20010215,11.178,11.18,10.86,11.044,1053034
20010214,11.18,11.3,11.08,11.08,656225
20010213,11.35,11.35,11.18,11.18,408588
20010212,11.35,11.35,11.28,11.33,329311
20010209,11.325,11.38,11.29,11.321,693999
20010208,11.3,11.34,11.21,11.3,389305
20010207,11.3,11.31,11.18,11.28,348743
20010206,11.24,11.32,11.2,11.2,158147
20010205,11.34,11.35,11.12,11.155,149508
20010202,11.365,11.39,11.27,11.341,111506
20010201,11.375,11.375,11.2,11.27,350260
20010131,11.457,11.457,11.33,11.405,429820
20010130,11.383,11.383,11.25,11.26,267238
20010129,11.3,11.42,11.3,11.42,202049
20010125,11.39,11.4,11.2,11.299,208753
20010124,11.392,11.42,11.31,11.383,659373
20010123,11.4,11.45,11.3,11.3,977804
20010122,11.414,11.45,11.34,11.34,842179
20010119,11.1,11.45,11.1,11.415,320033
20010118,10.943,11.1,10.9,11.1,375150
20010117,10.868,10.96,10.8,10.96,1110296
20010116,10.7,10.84,10.65,10.84,139047
20010115,10.885,10.885,10.65,10.7,218484
20010112,11.007,11.01,10.83,10.837,602405
20010111,11,11.08,11,11,398384
20010110,11,11.05,10.96,11,703845
20010109,11.015,11.05,10.92,11.013,574414
20010108,11.144,11.21,10.9,11.05,419444
20010105,11.091,11.25,10.94,11.25,280380
20010104,11.06,11.153,11.05,11.153,389478
20010103,10.927,10.95,10.9,10.95,276848
20010102,10.9,11.04,10.87,10.9,224623
20001229,10.66,10.92,10.61,10.777,503708
20001228,10.6,10.67,10.44,10.66,152824
20001227,10.37,10.62,10.36,10.62,389461
20001222,10.418,10.47,10.34,10.39,197604
20001221,10.307,10.45,10.29,10.407,140082
20001220,10.372,10.48,10.3,10.48,307916
20001219,10.3,10.35,10.18,10.35,176662
20001218,10.355,10.44,10.27,10.3,544594
20001215,10.312,10.494,10.26,10.494,215040
20001214,10.5,10.51,10.39,10.39,467446
20001213,10.48,10.55,10.47,10.5,329788
20001212,10.6,10.64,10.4,10.443,578312
20001211,10.323,10.652,10.3,10.652,570057
20001208,10.4,10.45,10.18,10.35,1173215
20001207,10.42,10.56,10.32,10.41,1501730
20001206,10.6,10.7,10.45,10.45,404682
20001205,10.4,10.6,10.39,10.58,779963
20001204,10.391,10.48,10.31,10.45,365907
20001201,10.45,10.58,10.4,10.45,325168
20001130,10.4,10.553,10.4,10.553,306862
20001129,10.36,10.42,10.35,10.375,542360
20001128,10.492,10.492,10.36,10.4,330888
20001127,10.35,10.47,10.3,10.47,262595
20001124,10.35,10.37,10.23,10.327,216261
20001123,10.37,10.44,10.35,10.4,394328
20001122,10.321,10.38,10.321,10.376,131379
20001121,10.3,10.36,10.23,10.35,290457
20001120,10.218,10.38,10.218,10.31,196910
20001117,10.4,10.44,10.346,10.346,196068
20001116,10.45,10.52,10.38,10.41,229434
20001115,10.302,10.53,10.302,10.47,609038
20001114,10.28,10.391,10.28,10.391,754952
20001113,10.459,10.51,10.2,10.36,402231
20001110,10.48,10.6,10.39,10.48,294199
20001109,10.45,10.6,10.35,10.48,273270
20001108,10.285,10.45,10.28,10.45,527616
20001107,10,10.33,9.99,10.309,561886
20001106,9.9,10.05,9.87,10,492323
20001103,9.95,9.99,9.84,9.9,445860
20001102,9.8,9.97,9.8,9.94,445687
20001101,9.8,9.85,9.768,9.768,251106
20001031,9.69,9.85,9.66,9.8,601868
20001030,9.657,9.69,9.62,9.66,279343
20001027,9.629,9.7,9.62,9.64,215708
20001026,9.632,9.69,9.55,9.64,584351
20001025,9.6,9.72,9.6,9.712,419631
20001024,9.49,9.74,9.47,9.72,556769
20001023,9.5,9.55,9.46,9.49,719912
20001020,9.6,9.65,9.45,9.489,1296751
20001019,9.6,9.62,9.52,9.6,647053
20001018,9.4,9.61,9.4,9.6,373156
20001017,9.556,9.56,9.4,9.53,378284
20001016,9.356,9.56,9.33,9.55,1157766
20001013,9.29,9.37,9.26,9.338,466805
20001012,9.31,9.35,9.3,9.34,651892
20001011,9.273,9.33,9.25,9.32,527104
20001010,9.14,9.32,9.14,9.3,1172781
20001009,9.15,9.18,9.12,9.18,511795
20001006,9.11,9.182,9.11,9.182,322336
20001005,9.12,9.19,9.12,9.12,640669
20001004,9.1,9.15,9.07,9.12,487175
20001003,8.9,9.15,8.9,9.15,373928
20001002,8.95,9,8.9,8.9,87222
20000929,8.89,8.958,8.85,8.958,363258
20000928,8.9,8.9,8.81,8.9,225536
20000927,8.894,8.9,8.8,8.875,495551
20000926,8.868,8.93,8.78,8.93,638501
20000925,8.91,8.95,8.88,8.9,601477
20000922,8.9,8.913,8.86,8.913,402361
20000921,8.9,8.9,8.86,8.9,607403
20000920,8.85,8.95,8.85,8.9,241722
20000919,8.993,8.993,8.75,8.85,439476
20000918,8.97,9.08,8.9,9.08,277140
20000915,9.5,9.52,9.38,9.416,2121647
20000914,9.25,9.43,9.25,9.4,849682
20000913,9.14,9.29,9.14,9.25,1239268
20000912,9.14,9.18,9.1,9.14,242973
20000911,9.117,9.2,9.117,9.15,733950
20000908,9.08,9.13,9.08,9.11,722292
20000907,9.107,9.14,9.05,9.06,728741
20000906,9.08,9.13,9.05,9.1,607898
20000905,9.006,9.15,8.97,9.15,618857
20000904,9.09,9.1,8.93,8.95,216341
20000901,9,9.07,8.95,9.07,260089
20000831,9,9,8.82,8.88,321691
20000830,9.09,9.1,8.98,9.05,243846
20000829,9.05,9.2,9.03,9.13,198065
20000828,8.94,9.03,8.94,9,300767
20000825,8.95,8.98,8.9,8.94,339305
20000824,8.99,9,8.93,8.98,249095
20000823,8.88,8.985,8.88,8.985,185186
20000822,8.88,8.92,8.86,8.89,210357
20000821,8.851,8.91,8.84,8.905,86264
20000818,8.87,8.9,8.85,8.86,448000
20000817,8.865,8.9,8.83,8.9,78438
20000816,8.85,8.87,8.8,8.869,185963
20000815,8.85,8.9,8.83,8.85,319141
20000814,8.9,8.91,8.85,8.85,1074181
20000811,8.78,8.85,8.78,8.832,465841
20000810,8.73,8.79,8.73,8.78,245637
20000809,8.75,8.77,8.72,8.73,156587
20000808,8.75,8.78,8.7,8.72,204914
20000807,8.75,8.78,8.7,8.765,302093
20000804,8.75,8.75,8.7,8.734,166708
20000803,8.743,8.75,8.68,8.72,178729
20000802,8.65,8.74,8.65,8.712,531993
20000801,8.722,8.722,8.65,8.67,235450
20000731,8.744,8.75,8.65,8.75,427413
20000728,8.76,8.77,8.75,8.75,401023
20000727,8.75,8.79,8.7,8.75,606410
20000726,8.758,8.83,8.75,8.75,305848
20000725,8.75,8.79,8.71,8.73,481542
20000724,8.7,8.79,8.7,8.78,407073
20000721,8.68,8.72,8.68,8.716,242555
20000720,8.662,8.7,8.65,8.69,251126
20000719,8.6,8.725,8.6,8.725,392977
20000718,8.7,8.72,8.61,8.62,254460
20000717,8.77,8.78,8.7,8.76,477309
20000714,8.7,8.79,8.7,8.78,1511780
20000713,8.79,8.79,8.7,8.7,457999
20000712,8.756,8.79,8.72,8.785,473859
20000711,8.65,8.792,8.64,8.792,701512
20000710,8.7,8.7,8.65,8.68,317500
20000707,8.58,8.7,8.58,8.7,195922
20000706,8.61,8.7,8.56,8.58,146428
20000705,8.7,8.77,8.55,8.6,274599
20000704,8.49,8.663,8.49,8.663,395411
20000703,8.5,8.54,8.45,8.49,498810
20000630,8.47,8.622,8.47,8.622,769315
20000629,8.45,8.532,8.45,8.532,374703
20000628,8.46,8.5,8.45,8.5,336906
20000627,8.4,8.49,8.39,8.46,197717
20000626,8.47,8.5,8.39,8.4,161515
20000623,8.391,8.51,8.38,8.504,414726
20000622,8.31,8.43,8.29,8.4,204764
20000621,8.27,8.343,8.25,8.343,505460
20000620,8.293,8.293,8.25,8.27,214313
20000619,8.21,8.28,8.21,8.26,572000
20000616,8.26,8.28,8.22,8.27,886443
20000615,8.25,8.29,8.21,8.26,313673
20000614,8.19,8.26,8.15,8.26,449784
20000613,8.193,8.2,8.16,8.2,100877
20000609,8.2,8.23,8.12,8.23,285297
20000608,8.2,8.23,8.15,8.2,378467
20000607,8.17,8.23,8.1,8.161,359407
20000606,8.15,8.25,8.12,8.25,192576
20000605,8.163,8.22,8.12,8.15,509633
20000602,8.1,8.15,8.1,8.15,169898
20000601,8.25,8.25,8.08,8.1,226720
20000531,8.181,8.257,8.06,8.257,1241916
20000530,7.95,8.161,7.95,8.161,190492
20000529,8.04,8.05,7.9,7.988,317057
20000526,8.08,8.1,8.02,8.05,124725
20000525,8.15,8.15,8.07,8.1,165114
20000524,8.089,8.18,8.03,8.12,161337
20000523,8.2,8.21,8.06,8.07,541038
20000522,8.2,8.2,8.16,8.2,205664
20000519,8.22,8.22,8.18,8.2,438427
20000518,8.192,8.22,8.16,8.2,317397
20000517,8.24,8.3,8.15,8.23,335777
20000516,8.374,8.374,8.25,8.29,349745
20000515,8.25,8.4,8.23,8.38,621263
20000512,8.089,8.25,8.089,8.24,288047
20000511,8,8.09,7.98,8.067,394789
20000510,8.08,8.1,8.01,8.01,270799
20000509,8.099,8.12,8.06,8.08,283468
20000508,8.165,8.165,8.05,8.113,576523
20000505,7.95,8.2,7.95,8.2,277813
20000504,7.93,8,7.9,7.95,818057
20000503,7.99,8.05,7.95,7.988,361206
20000502,8.08,8.08,7.96,8,140642
20000501,8.18,8.18,8.06,8.07,80968
20000428,8.1,8.268,8.05,8.268,578905
20000427,8.1,8.16,8,8.12,204799
20000426,8.05,8.18,8,8.18,418842
20000420,8.01,8.04,7.95,8.01,168412
20000419,7.9,8.01,7.88,8.01,637682
20000418,7.795,7.96,7.75,7.9,691213
20000417,7.65,7.84,7.6,7.79,1062948
20000414,7.7,7.8,7.7,7.78,549782
20000413,7.738,7.75,7.68,7.69,296315
20000412,7.708,7.75,7.66,7.69,181961
20000411,7.78,7.82,7.71,7.75,197053
20000410,7.8,7.81,7.75,7.77,248199
20000407,7.78,7.8,7.72,7.781,1462395
20000406,7.75,7.8,7.7,7.78,1065606
20000405,7.7,7.9,7.69,7.8,271914
20000404,7.7,7.74,7.65,7.74,490148
20000403,7.6,7.7,7.57,7.58,257571
20000331,7.6,7.64,7.52,7.6,363725
20000330,7.643,7.7,7.57,7.57,250098
20000329,7.65,7.72,7.6,7.61,399801
20000328,7.7,7.73,7.66,7.678,289573
20000327,7.66,7.7,7.65,7.7,127719
20000324,7.7,7.79,7.6,7.65,278114
20000323,7.641,7.78,7.63,7.7,1750801
20000322,7.7,7.7,7.6,7.65,765264
20000321,7.659,7.8,7.65,7.7,178194
20000320,7.85,7.89,7.66,7.66,303623
20000317,8,8,7.86,7.9,679654
20000316,7.898,7.95,7.86,7.94,147887
20000315,7.85,7.9,7.83,7.86,570702
20000314,7.92,7.93,7.88,7.9,434179
20000313,7.78,7.92,7.78,7.9,220793
20000309,7.74,7.74,7.62,7.64,403656
20000308,7.61,7.9,7.6,7.7,1084829
20000307,7.4,7.42,7.35,7.4,490323
20000306,7.37,7.5,7.32,7.39,576109
20000303,7.58,7.58,7.33,7.37,472247
20000302,7.55,7.6,7.46,7.58,880295
20000301,7.72,7.72,7.51,7.6,766947
20000229,7.7,7.79,7.7,7.72,1665626
20000228,7.669,7.8,7.6,7.7,3182874
20000225,7.74,7.75,7.68,7.73,885096
20000224,7.75,7.8,7.65,7.7,764140
20000223,7.65,7.8,7.65,7.71,92451
20000222,7.75,7.79,7.68,7.68,225912
20000221,7.693,7.8,7.66,7.75,119854
20000218,7.94,7.98,7.75,7.85,119096
20000217,7.85,7.98,7.82,7.98,156105
20000216,7.82,7.95,7.66,7.86,209285
20000215,7.9,7.95,7.76,7.81,251470
20000214,7.93,7.95,7.8,7.87,380406
20000211,7.958,8,7.91,7.94,596003
20000210,8.02,8.07,7.96,7.97,459694
20000209,8.05,8.1,8.05,8.07,195902
20000208,8,8.08,8,8.05,238640
20000207,8.1,8.1,8.02,8.04,55486
20000204,8.138,8.18,8.1,8.1,201972
20000203,8.13,8.19,8.12,8.13,180183
20000202,8.15,8.2,8.12,8.15,73822
20000201,8.194,8.2,8.13,8.2,165657
20000131,8.118,8.164,8.118,8.164,229828
20000128,8.16,8.22,8.15,8.16,265551
20000127,8.13,8.2,8.13,8.2,278384
20000125,8.15,8.2,8.12,8.15,117583
20000124,8.164,8.26,8.15,8.2,90333
20000121,8.25,8.29,8.2,8.25,504981
20000120,8.208,8.29,8.19,8.25,199888
20000119,8.185,8.3,8.15,8.25,325662
20000118,8.091,8.31,8.03,8.24,8486593
20000117,8.08,8.1,8,8.06,247556
20000114,8,8.08,7.97,8.08,274083
20000113,8.04,8.05,7.97,8,355910
20000112,8.04,8.13,8.01,8.02,213108
20000111,8.2,8.2,8.01,8.04,725804
20000110,8.1,8.2,8.1,8.18,139590
20000107,8.04,8.14,8.03,8.06,122861
20000106,8.1,8.15,8.02,8.05,210461
20000105,8.1,8.13,8.01,8.1,245793
20000104,8.191,8.2,8.11,8.16,242264
19991230,8.135,8.22,8.135,8.21,102687
19991229,8.21,8.21,8.16,8.18,72755
19991224,8.18,8.23,8.18,8.21,47116
19991223,8.25,8.25,8.13,8.19,121950
19991222,8.18,8.25,8.16,8.25,227631
19991221,8.12,8.2,8.1,8.18,112908
19991220,8.187,8.19,8.12,8.15,271680
19991217,8.117,8.19,8.09,8.187,549777
19991216,8.1,8.14,8.05,8.14,267966
19991215,8.09,8.14,8.05,8.1,921932
19991214,8.1,8.12,8.05,8.08,491697
19991213,8.1,8.12,8.06,8.12,425706
19991210,8.1,8.12,8.06,8.08,257243
19991209,8.192,8.192,8.01,8.02,209962
19991208,8.07,8.25,8.02,8.244,287240
19991207,8,8.07,8,8.07,370234
19991206,8.15,8.15,8.01,8.03,233452
19991203,8.2,8.2,8.08,8.15,219443
19991202,8.08,8.2,8.06,8.185,371611
19991201,8.008,8.12,8.008,8.077,165475
19991130,8.02,8.13,8.01,8.13,218093
19991129,8.1,8.1,8,8.02,159415
19991126,8.077,8.14,8.03,8.1,175020
19991125,8.02,8.15,8.01,8.063,98071
19991124,8,8.1,8,8.009,212014
19991123,8.056,8.08,8,8.02,174385
19991122,8.192,8.192,8.07,8.1,290067
19991119,8.26,8.26,8.12,8.2,325017
19991118,8.2,8.26,8.05,8.26,266718
19991117,8.3,8.38,8.15,8.2,184270
19991116,8.29,8.4,8.22,8.339,373315
19991115,8.42,8.42,8.2,8.283,270691
19991112,8.4,8.45,8.2,8.45,251880
19991111,8.36,8.487,8.35,8.487,365423
19991110,8.35,8.39,8.28,8.39,358649
19991109,8.392,8.4,8.35,8.35,545800
19991108,8.4,8.42,8.33,8.35,334028
19991105,8.26,8.48,8.26,8.42,578669
19991103,8.15,8.22,8.15,8.2,313654
19991102,8.2,8.2,8.13,8.13,78610
19991101,8.25,8.3,8.18,8.2,89381
19991029,8.2,8.259,8.11,8.259,390318
19991028,8.05,8.1,8.02,8.1,198316
19991027,8,8.05,7.85,7.98,107450
19991026,8.11,8.11,8.02,8.082,135833
19991025,8.181,8.181,8.08,8.11,125339
19991022,8.04,8.15,8.03,8.14,196285
19991021,8.021,8.06,7.93,8.04,317945
19991020,8,8,7.87,7.927,173211
19991019,7.95,7.96,7.82,7.88,433645
19991018,8.091,8.091,7.94,7.95,119908
19991015,8.26,8.3,8.19,8.2,126253
19991014,8.2,8.25,8.06,8.25,198681
19991013,8.35,8.35,8.25,8.3,97406
19991012,8.2,8.367,8.2,8.367,151026
19991011,8.15,8.29,8.14,8.25,132413
19991008,8.163,8.17,8.1,8.1,105210
19991007,8.172,8.172,8.12,8.12,343527
19991006,8.12,8.13,8.09,8.12,396424
19991005,8.065,8.12,8.05,8.12,132729
19991004,8.171,8.171,8.05,8.06,37883
19991001,8.19,8.19,8.12,8.18,231724
19990930,8.1,8.15,8.1,8.11,618659
19990929,8.092,8.1,8.02,8.1,109202
19990928,8,8.08,8,8.08,120668
19990927,8.034,8.05,7.95,7.95,78441
19990924,8.081,8.081,7.98,8.003,178596
19990923,8,8.09,8,8.06,132589
19990922,7.9,8,7.85,8,733953
19990921,8.13,8.13,7.87,7.89,265605
19990920,8.15,8.16,8.1,8.1,110783
19990917,8.4,8.43,8.35,8.41,199916
19990916,8.4,8.4,8.36,8.4,97966
19990915,8.384,8.4,8.36,8.4,353983
19990914,8.42,8.45,8.39,8.45,174174
19990913,8.435,8.45,8.35,8.4,121456
19990910,8.34,8.41,8.31,8.41,291585
19990909,8.35,8.38,8.33,8.34,447824
19990908,8.37,8.37,8.3,8.321,303645
19990907,8.399,8.4,8.34,8.4,401965
19990906,8.4,8.45,8.38,8.41,86017
19990903,8.481,8.481,8.34,8.38,107706
19990902,8.6,8.6,8.36,8.485,456052
19990901,8.538,8.6,8.5,8.6,276104
19990831,8.633,8.633,8.49,8.53,1582477
19990830,8.671,8.7,8.64,8.674,113142
19990827,8.52,8.77,8.48,8.7,243891
19990826,8.367,8.55,8.367,8.55,447021
19990825,8.35,8.37,8.3,8.36,343456
19990824,8.42,8.43,8.28,8.352,340712
19990823,8.453,8.453,8.35,8.42,127000
19990820,8.361,8.41,8.36,8.37,205487
19990819,8.19,8.37,8.19,8.37,527603
19990818,8.06,8.29,8.06,8.244,202209
19990817,7.946,8.03,7.89,8.011,383065
19990816,7.8,7.95,7.75,7.89,1218378
19990813,7.78,7.78,7.65,7.68,209523
19990812,7.892,7.892,7.75,7.78,1252879
19990811,7.9,7.9,7.8,7.8,206134
19990810,8,8.01,7.93,7.93,362819
19990809,8.093,8.093,7.96,8.03,163691
19990806,8.18,8.2,8.05,8.15,173492
19990805,8.25,8.28,8.11,8.15,180536
19990804,8.25,8.25,8.16,8.19,288321
19990803,8.35,8.35,8.21,8.25,246820
19990802,8.3,8.38,8.2,8.3,153000
19990730,8.458,8.46,8.25,8.4,518116
19990729,8.55,8.55,8.41,8.5,185050
19990728,8.597,8.6,8.54,8.58,96438
19990727,8.5,8.63,8.5,8.63,100545
19990726,8.58,8.6,8.48,8.55,212654
19990723,8.7,8.7,8.59,8.6,87825
19990722,8.658,8.7,8.55,8.684,121944
19990721,8.75,8.75,8.65,8.65,130256
19990720,8.8,8.85,8.7,8.75,228673
19990719,8.79,8.89,8.75,8.86,126308
19990716,8.8,8.87,8.8,8.8,143451
19990715,8.66,8.84,8.66,8.82,170513
19990714,8.71,8.75,8.65,8.66,142150
19990713,8.67,8.8,8.67,8.71,139374
19990712,8.593,8.658,8.58,8.658,143321
19990709,8.55,8.55,8.47,8.5,239471
19990708,8.7,8.7,8.4,8.5,244822
19990707,8.8,8.8,8.6,8.6,415329
19990706,8.917,8.92,8.76,8.809,269751
19990705,8.951,8.951,8.9,8.92,189215
19990702,8.95,9,8.8,8.883,132830
19990701,9,9.01,8.8,8.84,394401
19990630,8.963,9.1,8.93,9,409586
19990629,8.913,9,8.913,8.984,213786
19990628,8.991,9,8.85,9,200035
19990625,9,9,8.92,9,332846
19990624,9.05,9.06,8.98,9.05,624182
19990623,9,9.08,9,9.06,209065
19990622,8.95,9.05,8.95,9.03,155760
19990621,9,9,8.9,8.91,254947
19990618,8.945,9,8.92,9,183391
19990617,8.9,9,8.83,8.92,163739
19990616,8.795,8.8,8.71,8.8,351819
19990615,8.85,8.85,8.75,8.768,313652
19990611,9.089,9.089,8.85,8.88,184639
19990610,9.094,9.12,9.01,9.09,77029
19990609,9,9.1,9,9.1,600829
19990608,8.971,9.08,8.96,9.08,145125
19990607,8.9,8.95,8.86,8.9,127148
19990604,8.83,8.84,8.73,8.84,150901
19990603,8.706,8.9,8.7,8.8,198287
19990602,8.78,8.8,8.57,8.638,264181
19990601,9,9,8.8,8.85,199866
19990531,8.879,9,8.85,8.994,125843
19990528,8.85,8.88,8.66,8.88,769861
19990527,9,9.02,8.8,8.95,440566
19990526,8.95,9,8.83,8.99,90958
19990525,8.85,8.95,8.83,8.9,102450
19990524,9,9.05,8.95,8.999,89644
19990521,9,9.03,8.89,9.03,119882
19990520,9.1,9.1,8.95,8.95,173792
19990519,9.15,9.3,9,9.025,148624
19990518,9.07,9.15,9.07,9.1,239391
19990517,9,9.1,9,9.071,246193
19990514,9.15,9.4,9.15,9.4,84479
19990513,9.12,9.12,9.02,9.1,120161
19990512,9.134,9.14,9,9.08,309193
19990511,8.95,9.08,8.9,9.08,86667
19990510,8.92,8.95,8.86,8.9,257055
19990507,8.82,8.9,8.7,8.89,336910
19990506,9,9,8.76,8.85,197050
19990505,9.095,9.12,8.96,8.98,403747
19990504,9.08,9.13,9.06,9.1,679723
19990503,9.133,9.133,9.05,9.05,720470
19990430,9.154,9.3,9.15,9.2,146770
19990429,9.289,9.289,9.12,9.12,162489
19990428,9.45,9.45,9.28,9.28,153288
19990427,9.571,9.571,9.35,9.44,172743
19990426,9.5,9.6,9.46,9.6,21729
19990423,9.549,9.58,9.42,9.5,175633
19990422,9.313,9.48,9.313,9.48,164155
19990421,9.116,9.3,9.1,9.3,238041
19990420,9.17,9.19,9.09,9.15,191957
19990419,9.192,9.2,9.12,9.18,490031
19990416,9.4,9.41,9.15,9.2,564819
19990415,9.52,9.52,9.25,9.25,501109
19990414,9.75,9.75,9.5,9.5,505931
19990413,9.79,9.85,9.72,9.73,295496
19990412,9.8,9.8,9.55,9.72,140489
19990409,9.911,9.93,9.8,9.9,198799
19990408,9.85,9.91,9.8,9.9,342167
19990407,9.7,9.84,9.7,9.81,163980
19990406,9.8,9.94,9.8,9.85,247675
19990401,9.6,9.7,9.6,9.7,204171
19990331,9.65,9.68,9.5,9.6,399886
19990330,9.55,9.75,9.55,9.7,58262
19990329,9.61,9.66,9.55,9.55,95294
19990326,9.8,9.83,9.608,9.608,130277
19990325,9.77,9.8,9.75,9.78,179764
19990324,9.56,9.78,9.56,9.76,297547
19990323,9.9,9.9,9.7,9.7,204434
19990322,10,10,9.9,9.91,245274
19990319,9.8,10.1,9.8,10.018,534267
19990318,9.65,9.85,9.65,9.8,636877
19990317,9.52,9.61,9.52,9.6,766965
19990316,9.5,9.6,9.49,9.529,368827
19990315,9.48,9.52,9.4,9.503,377294
19990312,9.361,9.6,9.36,9.51,207344
19990311,9.3,9.38,9.25,9.34,864063
19990310,9.3,9.35,9.25,9.27,445280
19990309,9.13,9.3,9.1,9.26,237847
19990308,9.2,9.22,9.13,9.15,307962
19990305,9.15,9.2,9.09,9.19,358067
19990304,9,9.125,8.88,9.125,452389
19990303,8.903,9.08,8.85,9,885189
19990302,8.71,8.82,8.71,8.82,842934
19990301,8.544,8.73,8.45,8.72,645703
19990226,8.65,9.1,8.65,8.976,11414492
19990225,8.832,8.832,8.5,8.65,2045570
19990224,8.6,8.93,8.6,8.885,1098759
19990223,8.4,8.54,8.4,8.54,398711
19990222,8.35,8.37,8.3,8.361,274095
19990219,8.35,8.43,8.3,8.35,376962
19990218,8.336,8.4,8.28,8.36,572023
19990217,8.3,8.36,8.3,8.35,289640
19990216,8.3,8.35,8.15,8.33,207417
19990215,8.294,8.45,8.294,8.4,821430
19990212,7.993,8.03,7.96,8.03,409861
19990211,7.85,7.99,7.85,7.95,251606
19990210,7.9,7.91,7.86,7.86,169352
19990209,7.94,7.95,7.88,7.91,222178
19990208,7.91,7.93,7.83,7.9,167020
19990205,7.991,8,7.91,7.92,221437
19990204,7.99,8,7.9,7.99,458254
19990203,7.95,8,7.94,7.99,173845
19990202,7.86,7.99,7.86,7.99,498376
19990201,7.992,7.992,7.86,7.86,357347
19990129,7.98,8,7.88,7.95,248868
19990128,7.96,8,7.95,8,84839
19990127,7.97,8,7.9,8,116888
19990125,7.99,8,7.9,7.9,148134
19990122,7.99,8,7.95,8,352172
19990121,8.04,8.05,7.94,8,287082
19990120,8,8.1,7.94,8.07,211456
19990119,8.04,8.15,7.94,8.03,315899
19990118,8.05,8.08,7.95,8.05,131941
19990115,7.91,8.05,7.9,8.05,89305
19990114,7.86,7.95,7.86,7.95,177170
19990113,7.9,8.02,7.9,7.949,453895
19990112,7.83,7.95,7.82,7.95,983009
19990111,7.95,7.95,7.82,7.831,174195
19990108,8,8,7.86,7.91,159224
19990107,8.01,8.08,7.95,8,515022
19990106,7.918,7.99,7.86,7.9,140691
19990105,8.03,8.03,7.84,7.84,243928
19990104,8.01,8.04,7.95,8.01,65845
19981231,7.9,8.012,7.86,8.012,124760
19981230,7.9,7.94,7.85,7.9,188254
19981229,7.95,7.99,7.9,7.9,123207
19981224,8.007,8.03,7.94,7.95,347440
19981223,7.994,8.1,7.92,8.1,155558
19981222,7.977,8.05,7.95,8,97706
19981221,7.87,7.98,7.8,7.9,136441
19981218,7.99,8,7.8,7.856,195896
19981217,8.1,8.1,7.99,8.01,203911
19981216,8.056,8.2,8.056,8.06,317906
19981215,7.78,8.05,7.75,8.05,433827
19981214,7.97,7.97,7.7,7.85,246831
19981211,7.95,8,7.9,7.95,310000
19981210,8.15,8.16,7.99,8,228878
19981209,8.13,8.18,8.1,8.15,364866
19981208,8.14,8.23,8.14,8.19,233018
19981207,8.14,8.14,8.01,8.14,180237
19981204,8.1,8.2,8.1,8.15,258508
19981203,8.25,8.25,8.05,8.2,168577
19981202,8.315,8.35,8.23,8.25,80963
19981201,8.35,8.4,8.2,8.32,372613
19981130,8.36,8.41,8.35,8.36,132438
19981127,8.6,8.6,8.3,8.337,223945
19981126,8.203,8.63,8.2,8.55,402301
19981125,8.05,8.31,8.05,8.22,513738
19981124,8,8.1,7.95,7.98,359185
19981123,7.986,7.986,7.78,7.93,389329
19981120,9.2,9.2,9.06,9.15,281403
19981119,9.187,9.3,9.1,9.2,232080
19981118,9.1,9.26,9.1,9.2,204060
19981117,9.05,9.15,9.02,9.05,352978
19981116,8.78,9.05,8.74,9.05,200150
19981113,8.74,8.78,8.71,8.78,145925
19981112,8.75,8.8,8.71,8.71,142734
19981111,8.75,8.85,8.74,8.75,71745
19981110,8.771,8.8,8.69,8.7,81152
19981109,8.766,8.85,8.75,8.85,120672
19981106,8.65,8.78,8.62,8.75,176481
19981105,8.7,8.75,8.62,8.625,120560
19981104,8.5,8.65,8.45,8.65,95338
19981103,8.644,8.7,8.5,8.5,99913
19981102,8.658,8.78,8.53,8.62,151012
19981030,8.586,8.76,8.39,8.6,226956
19981029,8.269,8.54,8.269,8.5,270909
19981028,8.18,8.26,8.15,8.26,229056
19981027,8.2,8.2,8.07,8.18,137412
19981026,8.05,8.23,8.05,8.2,176724
19981023,8.06,8.1,8.02,8.05,206928
19981022,8.04,8.08,8.02,8.04,237887
19981021,8.08,8.09,8.01,8.01,430426
19981020,8.09,8.15,8.05,8.05,273172
19981019,8.12,8.12,8.05,8.1,194200
19981016,8.24,8.24,8.05,8.096,210869
19981015,8.29,8.3,8.19,8.19,81724
19981014,8.25,8.3,8.25,8.29,113279
19981013,8.371,8.371,8.22,8.27,75451
19981012,8.342,8.42,8.29,8.35,113242
19981009,8.41,8.45,8.31,8.31,140839
19981008,8.45,8.45,8.35,8.35,58602
19981007,8.507,8.58,8.45,8.45,133942
19981006,8.5,8.53,8.4,8.47,108918
19981005,8.63,8.63,8.4,8.5,46127
19981002,8.65,8.67,8.6,8.66,94401
19981001,8.7,8.7,8.61,8.68,81277
19980930,8.64,8.75,8.64,8.7,606729
19980929,8.606,8.67,8.55,8.644,129123
19980928,8.38,8.65,8.37,8.65,78580
19980925,8.3,8.42,8.3,8.4,72909
19980924,8.25,8.41,8.25,8.27,142094
19980923,8.16,8.27,8.16,8.18,192088
19980922,8.191,8.191,8.08,8.15,176344
19980921,8.4,8.4,8.15,8.16,132753
19980918,8.381,8.42,8.3,8.368,110476
19980917,8.58,8.58,8.42,8.439,53470
19980916,8.62,8.83,8.6,8.8,143039
19980915,8.515,8.7,8.515,8.64,278869
19980914,8.42,8.46,8.385,8.385,186046
19980911,8.4,8.45,8.26,8.3,207965
19980910,8.431,8.5,8.4,8.45,261609
19980909,8.45,8.47,8.37,8.45,495513
19980908,8.409,8.45,8.28,8.3,270908
19980907,8.235,8.4,8.235,8.3,230400
19980904,8.2,8.2,8.11,8.19,205620
19980903,8.3,8.38,8.2,8.206,284512
19980902,8.3,8.3,8.2,8.28,364788
19980901,7.779,8.24,7.779,8.24,259193
19980831,8.1,8.15,7.92,8.03,199970
19980828,7.982,8.25,7.91,8.15,180336
19980827,8.3,8.3,7.96,8.21,357609
19980826,8.5,8.51,8.36,8.36,163855
19980825,8.52,8.58,8.43,8.47,114650
19980824,8.506,8.55,8.45,8.45,73972
19980821,8.572,8.572,8.5,8.51,130178
19980820,8.544,8.7,8.43,8.6,142203
19980819,8.45,8.62,8.45,8.55,127847
19980818,8.4,8.442,8.3,8.442,170465
19980817,8.3,8.44,8.3,8.35,36317
19980814,8.2,8.5,8.2,8.36,109892
19980813,8.3,8.3,8.2,8.25,77042
19980812,8.2,8.32,8.19,8.27,104619
19980811,8.16,8.25,8.15,8.22,59129
19980810,8.207,8.26,8.15,8.23,77086
19980807,8.21,8.22,8.15,8.199,81840
19980806,8.25,8.26,8.17,8.18,89604
19980805,8.2,8.2,8.08,8.17,250904
19980804,8.25,8.36,8.25,8.33,71832
19980803,8.281,8.33,8.25,8.25,31401
19980731,8.23,8.34,8.23,8.3,112586
19980730,8.32,8.32,8.18,8.2,689973
19980729,8.32,8.32,8.22,8.3,79685
19980728,8.2,8.38,8.2,8.35,151783
19980727,8.31,8.31,8.1,8.19,120181
19980724,8.34,8.4,8.32,8.34,114328
19980723,8.33,8.36,8.3,8.34,269075
19980722,8.29,8.38,8.29,8.36,413072
19980721,8.37,8.4,8.32,8.38,160813
19980720,8.394,8.394,8.3,8.35,42475
19980717,8.435,8.46,8.4,8.41,114599
19980716,8.37,8.46,8.37,8.43,170564
19980715,8.48,8.49,8.36,8.39,123988
19980714,8.209,8.45,8.209,8.42,45796
19980713,8.39,8.39,8.18,8.2,142873
19980710,8.508,8.52,8.4,8.4,64489
19980709,8.376,8.52,8.376,8.52,191552
19980708,8.2,8.36,8.2,8.36,376556
19980707,8.09,8.25,8.09,8.2,153157
19980706,8.09,8.1,8.08,8.09,81129
19980703,8.1,8.1,8.06,8.1,122682
19980702,8.09,8.15,8.06,8.1,288121
19980701,8.136,8.136,7.95,8,86310
19980630,8.19,8.25,8.13,8.16,244861
19980629,8.2,8.25,8.17,8.19,233694
19980626,8.35,8.35,8.2,8.22,78236
19980625,8.35,8.37,8.3,8.34,82747
19980624,8.1,8.35,8.1,8.35,123555
19980623,7.505,8.07,7.5,8.07,108749
19980622,7.6,7.6,7.45,7.45,362922
19980619,7.75,7.75,7.5,7.615,106608
19980618,8.014,8.02,7.8,7.8,108898
19980617,7.975,7.98,7.85,7.85,103909
19980616,7.95,7.95,7.85,7.95,124722
19980615,8.067,8.08,7.85,8,67717
19980612,7.9,8.1,7.85,8,135422
19980611,8.02,8.06,7.92,8.05,112462
19980610,8.21,8.21,8,8.02,159906
19980609,8.656,8.7,8.4,8.4,52339
19980605,8.48,8.61,8.46,8.61,31872
19980604,8.51,8.51,8.45,8.48,32304
19980603,8.56,8.56,8.5,8.541,28737
19980602,8.511,8.55,8.36,8.55,102610
19980601,8.65,8.65,8.51,8.58,26057
19980529,8.78,8.78,8.6,8.7,50993
19980528,8.55,8.85,8.55,8.8,26376
19980527,8.7,8.7,8.45,8.55,159830
19980526,8.755,8.78,8.68,8.7,64421
19980525,8.745,8.78,8.72,8.78,34195
19980522,8.95,8.95,8.75,8.75,27318
19980521,8.9,8.95,8.88,8.9,64523
19980520,9.03,9.03,8.8,8.8,104967
19980519,9.01,9.05,8.98,9.02,80090
19980518,9.005,9.05,9,9.05,276089
19980515,8.947,9.02,8.942,9.02,111720
19980514,8.9,9.02,8.9,8.97,125360
19980513,8.995,9,8.9,8.96,75393
19980512,8.909,9,8.907,9,84107
19980511,8.8,8.93,8.75,8.9,92137
19980508,8.75,8.79,8.72,8.79,39522
19980507,8.6,8.76,8.6,8.75,42444
19980506,8.67,8.7,8.64,8.7,81410
19980505,8.56,8.7,8.56,8.7,176863
19980504,8.496,8.6,8.49,8.6,37275
19980501,8.503,8.52,8.45,8.46,72719
19980430,8.49,8.49,8.42,8.45,84717
19980429,8.6,8.6,8.38,8.45,103179
19980428,8.601,8.615,8.5,8.6,170747
19980427,8.686,8.69,8.6,8.65,116136
19980424,8.71,8.75,8.55,8.75,204952
19980423,8.742,8.75,8.7,8.75,70269
19980422,8.66,8.74,8.66,8.7,55443
19980421,8.65,8.75,8.65,8.7,103904
19980420,8.66,8.73,8.66,8.72,50256
19980417,8.76,8.76,8.58,8.66,34939
19980416,8.847,9.05,8.8,8.81,250277
19980415,8.858,8.86,8.75,8.84,137980
19980414,8.702,8.86,8.7,8.86,291771
19980409,8.7,8.7,8.65,8.7,81198
19980408,8.61,8.73,8.61,8.73,202101
19980407,8.592,8.65,8.59,8.65,201583
19980406,8.572,8.6,8.5,8.6,188526
19980403,8.7,8.72,8.58,8.58,37668
19980402,8.571,8.7,8.57,8.68,31136
19980401,8.43,8.55,8.43,8.55,58439
19980331,8.396,8.4,8.34,8.38,112559
19980330,8.43,8.45,8.35,8.35,71538
19980327,8.528,8.55,8.42,8.42,85059
19980326,8.449,8.52,8.4,8.52,77244
19980325,8.407,8.45,8.35,8.43,128838
19980324,8.35,8.44,8.33,8.4,109314
19980323,8.25,8.4,8.25,8.38,158758
19980320,8.12,8.25,8.12,8.25,58298
19980319,8.05,8.11,8.05,8.11,51163
19980318,8.08,8.12,8.03,8.05,49300
19980317,7.95,8.1,7.95,8.074,149104
19980316,7.9,7.95,7.88,7.9,122769
19980313,8.037,8.25,8.037,8.25,108482
19980312,7.999,8.03,7.95,8.03,345229
19980311,7.793,8.06,7.79,7.95,160849
19980310,7.62,7.81,7.6,7.8,205554
19980309,7.651,7.651,7.6,7.61,57065
19980306,7.6,7.64,7.53,7.64,75652
19980305,7.8,7.8,7.6,7.65,93918
19980304,7.84,7.9,7.8,7.8,60992
19980303,7.84,7.84,7.8,7.84,72105
19980302,7.926,7.96,7.86,7.86,60215
19980227,7.92,7.99,7.86,7.86,49694
19980226,7.82,8,7.82,7.89,100516
19980225,7.72,7.82,7.72,7.82,103480
19980224,7.66,7.75,7.65,7.73,81520
19980223,7.65,7.7,7.65,7.65,80523
19980220,7.66,7.68,7.65,7.65,36927
19980219,7.68,7.76,7.68,7.71,89681
19980218,7.75,7.75,7.67,7.69,34648
19980217,7.678,7.7,7.61,7.7,69402
19980216,7.66,7.7,7.63,7.65,81730
19980213,7.741,7.742,7.62,7.68,71772
19980212,7.65,7.75,7.59,7.75,104920
19980211,7.596,7.65,7.59,7.59,64559
19980210,7.6,7.6,7.53,7.57,29785
19980209,7.65,7.66,7.61,7.65,188557
19980206,7.627,7.65,7.61,7.61,23677
19980205,7.68,7.68,7.6,7.61,121962
19980204,7.669,7.72,7.669,7.7,139761
19980203,7.624,7.68,7.58,7.66,152008
19980202,7.62,7.65,7.59,7.59,86775
19980130,7.644,7.7,7.62,7.62,122324
19980129,7.644,7.67,7.6,7.65,92227
19980128,7.556,7.65,7.55,7.63,43382
19980127,7.65,7.65,7.5,7.55,43545
19980123,7.64,7.69,7.64,7.65,100204
19980122,7.67,7.7,7.57,7.65,81999
19980121,7.75,7.76,7.65,7.67,69555
19980120,7.66,7.74,7.6,7.74,55757
19980119,7.59,7.7,7.58,7.67,34775
19980116,7.48,7.6,7.46,7.6,50181
19980115,7.54,7.55,7.47,7.47,86637
19980114,7.6,7.6,7.51,7.55,106332
19980113,7.508,7.6,7.5,7.55,155955
19980112,7.52,7.52,7.35,7.5,112243
19980109,7.703,7.71,7.51,7.55,88666
19980108,7.689,7.75,7.689,7.73,67191
19980107,7.68,7.7,7.65,7.68,82670
19980106,7.68,7.71,7.68,7.697,95126
19980105,7.58,7.69,7.58,7.69,144235
19980102,7.55,7.6,7.5,7.58,20180
19971231,7.476,7.603,7.476,7.603,42777
19971230,7.39,7.49,7.38,7.45,123898
19971229,7.3,7.42,7.3,7.39,39606
19971224,7.26,7.4,7.26,7.4,13075
19971223,7.201,7.3,7.2,7.3,51791
19971222,7.21,7.24,7.16,7.2,60644
19971219,7.25,7.25,7.25,7.25,0
19971218,7.25,7.25,7.25,7.25,0
19971217,7.15,7.25,7.15,7.25,96960
19971216,7.19,7.2,7.16,7.17,38309
19971215,7.18,7.2,7.14,7.2,78505
19971212,7.12,7.2,7.11,7.2,27293
19971211,7.2,7.2,7.1,7.14,129535
19971210,7.15,7.2,7.14,7.2,101671
19971209,7.18,7.2,7.14,7.15,70711
19971208,7.2,7.2,7.15,7.2,112081
19971205,7.086,7.2,7.08,7.2,39253
19971204,7.15,7.15,7.08,7.08,48392
19971203,7.16,7.2,7.13,7.2,82106
19971202,7.25,7.25,7.16,7.2,56928
19971201,7.2,7.25,7.19,7.2,87212
19971128,7.12,7.2,7.11,7.2,43544
19971127,7.15,7.22,7.11,7.11,43319
19971126,7.15,7.2,7.14,7.15,58627
19971125,7.217,7.217,7.1,7.15,62511
19971124,7.206,7.3,7.17,7.3,72572
19971121,7.164,7.2,7.16,7.2,170162
19971120,7.074,7.15,7.07,7.15,86331
19971119,7.1,7.15,7.05,7.05,37325
19971118,7.15,7.15,7.09,7.09,55493
19971117,7.05,7.15,7.04,7.12,64790
19971114,7.15,7.15,7.01,7.01,101032
19971113,7.1,7.15,7,7.15,31289
19971112,7.15,7.19,7.01,7.1,80669
19971111,7.15,7.19,7.03,7.15,49419
19971110,6.995,7.2,6.9,7.15,50121
19971107,7.16,7.16,7.05,7.06,80523
19971106,7.14,7.2,7.14,7.15,23216
19971105,7.174,7.18,7.11,7.11,165707
19971104,7.152,7.2,7.15,7.18,170308
19971103,7.098,7.1,7.05,7.07,122252
19971031,6.954,7.1,6.93,7.1,164692
19971030,7.014,7.06,6.96,6.98,93034
19971029,6.982,7,6.817,6.95,259836
19971028,6.35,6.7,6.2,6.6,199898
19971027,7.031,7.047,6.85,6.89,304715
19971024,6.983,7.1,6.9,7.1,259234
19971023,7.355,7.45,7.12,7.13,193261
19971022,7.2,7.36,7.2,7.36,178840
19971021,7.107,7.2,7.1,7.2,241210
19971020,6.967,7.1,6.91,7.1,95997
19971017,7,7,6.97,6.97,118205
19971016,7.03,7.05,6.98,7,97270
19971015,7.064,7.1,7.05,7.071,188876
19971014,7.036,7.09,7.025,7.05,523384
19971013,7.125,7.13,6.95,6.99,98390
19971010,7.102,7.15,7.1,7.13,159039
19971009,7.2,7.2,7.11,7.12,218585
19971008,7.173,7.238,7.17,7.238,74496
19971007,7.18,7.18,7.09,7.17,60689
19971006,7.247,7.25,7.2,7.22,42118
19971003,7.42,7.42,7.22,7.22,53279
19971002,7.5,7.5,7.27,7.45,117604
19971001,7.4,7.5,7.38,7.471,187195
19970930,7.399,7.5,7.37,7.43,190977
19970929,7.35,7.45,7.35,7.37,46632
19970926,7.637,7.64,7.25,7.25,54500
19970925,7.568,7.7,7.55,7.6,195197
19970924,7.5,7.65,7.5,7.57,175523
19970923,7.367,7.55,7.36,7.5,665090
19970922,7.395,7.41,7.3,7.38,132252
19970919,7.251,7.41,7.247,7.41,198205
19970918,7.26,7.26,7.16,7.2,156250
19970917,7.334,7.45,7.328,7.44,155396
19970916,7.292,7.32,7.23,7.3,503583
19970915,7.2,7.34,7.2,7.28,281281
19970912,7.341,7.344,7.04,7.15,619926
19970911,7.025,7.2,6.92,7.15,282787
19970910,7.008,7.04,6.85,7.02,380068
19970909,6.985,7.058,6.95,7.058,296644
19970908,6.84,7,6.84,6.99,140715
19970905,6.8,6.88,6.8,6.85,100209
19970904,6.8,6.8,6.77,6.78,184882
19970903,6.764,6.84,6.76,6.78,114057
19970902,6.78,6.8,6.75,6.76,62051
19970901,6.72,6.8,6.7,6.78,38596
19970829,6.84,6.84,6.75,6.78,103494
19970828,6.9,6.9,6.85,6.86,62320
19970827,6.906,6.95,6.88,6.88,144945
19970826,6.89,6.92,6.87,6.9,130648
19970825,6.84,6.92,6.82,6.9,147147
19970822,6.95,6.95,6.82,6.82,82804
19970821,6.933,6.99,6.93,6.99,70350
19970820,6.92,6.97,6.9,6.9,123045
19970819,6.853,6.96,6.84,6.9,119057
19970818,6.895,6.895,6.76,6.79,120651
19970815,6.94,6.99,6.92,6.98,80589
19970814,6.9,6.92,6.86,6.9,100762
19970813,6.83,6.9,6.78,6.85,113415
19970812,6.953,6.953,6.83,6.83,67237
19970811,6.975,6.99,6.9,6.9,80722
19970808,6.967,7,6.95,7,102918
19970807,7,7.017,6.96,6.98,217321
19970806,6.85,7,6.85,6.99,203979
19970805,6.8,6.85,6.79,6.85,65299
19970804,6.8,6.85,6.78,6.79,64191
19970801,6.797,6.82,6.77,6.8,166094
19970731,6.715,6.79,6.715,6.79,125963
19970730,6.605,6.7,6.6,6.69,374508
19970729,6.63,6.65,6.6,6.6,255043
19970728,6.596,6.6,6.58,6.596,141871
19970725,6.647,6.65,6.56,6.56,104453
19970724,6.674,6.71,6.64,6.64,514408
19970723,6.65,6.7,6.65,6.67,114533
19970722,6.385,6.58,6.385,6.58,65899
19970721,6.564,6.564,6.36,6.4,135240
19970718,6.683,6.7,6.58,6.58,141574
19970717,6.665,6.8,6.665,6.7,187417
19970716,6.595,6.65,6.58,6.64,59517
19970715,6.65,6.7,6.58,6.58,79276
19970714,6.684,6.74,6.65,6.65,107780
19970711,6.6,6.7,6.6,6.66,62358
19970710,6.65,6.65,6.55,6.61,61945
19970709,6.71,6.73,6.65,6.69,158294
19970708,6.721,6.74,6.69,6.69,217142
19970707,6.671,6.725,6.65,6.725,70476
19970704,6.84,6.85,6.66,6.66,60610
19970703,6.88,6.89,6.8,6.84,73849
19970702,6.9,6.9,6.81,6.85,126555
19970701,6.891,6.9,6.85,6.88,192653
19970630,6.94,6.94,6.9,6.94,184489
19970627,6.93,6.93,6.9,6.93,75475
19970626,6.95,6.95,6.92,6.94,546099
19970625,7,7,6.93,6.95,256191
19970624,6.93,6.93,6.89,6.9,89673
19970623,6.85,7.05,6.85,6.96,66690
19970620,6.75,6.85,6.75,6.85,48355
19970619,6.66,6.77,6.66,6.75,30504
19970618,6.64,6.7,6.62,6.66,183073
19970617,6.7,6.75,6.62,6.62,255588
19970616,6.63,6.8,6.62,6.73,75336
19970613,6.597,6.6,6.53,6.6,59992
19970612,6.45,6.53,6.45,6.53,200181
19970611,6.47,6.48,6.43,6.44,106264
19970610,6.46,6.47,6.43,6.47,154165
19970606,6.452,6.452,6.36,6.4,1627069
19970605,6.32,6.47,6.3,6.405,600632
19970604,6.2,6.36,6.2,6.32,218918
19970603,6.09,6.2,6.05,6.2,281596
19970602,5.977,6.1,5.977,6.1,112334
19970530,5.97,5.98,5.94,5.98,141058
19970529,5.915,5.98,5.9,5.95,318442
19970528,5.954,5.96,5.94,5.95,120397
19970527,5.97,5.97,5.92,5.92,166824
19970526,5.96,5.97,5.93,5.97,102920
19970523,5.93,5.98,5.93,5.96,129210
19970522,5.895,5.9,5.89,5.9,108030
19970521,5.88,5.9,5.87,5.9,131775
19970520,5.863,5.9,5.86,5.87,384775
19970519,5.876,5.9,5.85,5.9,176347
19970516,5.96,5.96,5.91,5.94,154108
19970515,5.956,5.98,5.92,5.96,89481
19970514,5.9,5.98,5.88,5.97,83305
19970513,5.897,5.95,5.88,5.88,114439
19970512,5.977,6,5.87,5.87,144449