20200728,11.37,11.99,11.36,11.77,617144
20200727,11.50,11.79,11.18,11.39,687308
20200724,11.66,11.82,11.34,11.39,531856
20200723,11.27,12.41,11.01,11.77,1149855
20200722,11.39,11.67,11.30,11.36,415469
20200721,11.54,11.79,11.28,11.47,631318
20200720,11.92,12.51,11.35,11.47,633923
20200717,12.47,12.60,11.89,11.91,663478
20200716,12.71,13.07,12.29,12.45,808245
20200715,12.47,13.48,12.21,13.44,1299440
20200714,11.33,11.84,11.22,11.57,441504
20200713,12.17,12.27,11.45,11.63,666155
20200710,11.00,11.95,10.98,11.94,895662
20200709,11.92,11.94,11.15,11.18,760683
20200708,11.59,12.08,11.43,11.99,840555
20200707,12.51,12.54,11.91,11.91,771755
20200706,12.82,12.92,12.21,12.80,782633
20200702,13.36,13.42,12.42,12.50,852737
20200701,13.46,14.29,12.63,12.81,1158336
20200630,13.11,13.48,12.88,13.07,686410
20200629,12.55,13.51,12.02,13.32,1145953
20200626,13.16,13.28,12.13,12.38,1066953
20200625,12.53,13.24,12.18,13.17,1155565
20200624,13.60,13.90,12.83,13.04,1396059
20200623,13.77,14.29,13.71,14.00,2013170
20200622,14.87,15.52,14.72,14.92,1160587
20200619,16.94,16.94,15.41,16.00,900970
20200618,16.37,17.07,16.28,16.49,630529
20200617,16.73,17.05,16.15,16.98,709344
20200616,18.37,18.44,16.55,17.03,1244423
20200615,15.32,17.17,15.08,16.70,1208220
20200612,16.82,17.31,15.67,16.74,1595575
20200611,14.52,15.68,14.07,14.38,1233979
20200610,17.69,18.16,15.92,17.02,1620594
20200609,18.39,18.97,17.61,18.55,1094501
20200608,19.90,20.36,19.13,20.31,1689778
20200605,21.24,22.80,17.80,18.59,4233120
20200604,12.85,18.18,12.63,16.72,3946176
20200603,11.57,12.20,11.44,11.85,856739
20200602,11.40,11.64,10.97,11.22,487108
20200601,10.81,11.33,10.62,11.11,501184
20200529,10.43,10.87,10.32,10.50,586212
20200528,11.83,11.83,10.90,10.98,703807
20200527,12.50,12.55,11.07,11.98,987986
20200526,10.25,11.28,10.25,11.14,1008735
20200522,10.02,10.12,9.63,9.70,374586
20200521,9.87,10.15,9.83,9.89,457576
20200520,9.90,10.14,9.77,9.87,435191
20200519,10.12,10.19,9.59,9.64,597031
20200518,9.60,9.94,9.36,9.87,753580
20200515,8.92,9.36,8.76,9.04,386151
20200514,8.75,9.19,8.25,9.15,715503
20200513,9.50,9.53,8.83,9.11,682388
20200512,10.01,10.20,9.60,9.65,460384
20200511,9.92,10.25,9.59,10.10,481849
20200508,9.79,10.15,9.68,10.14,578968
20200507,9.33,9.80,9.29,9.54,610948
20200506,9.56,9.73,9.09,9.25,679002
20200505,10.27,10.38,9.50,9.51,856753
20200504,9.42,10.17,9.15,9.82,1237136
20200501,11.38,11.66,10.58,10.64,980749
20200430,11.92,12.59,11.26,12.01,943570
20200429,12.11,12.89,12.02,12.63,1098364
20200428,10.28,11.63,10.21,11.26,1135951
20200427,10.52,10.53,10.00,10.02,663031
20200424,10.40,10.50,9.90,10.31,666384
20200423,10.38,10.67,10.24,10.25,538814
20200422,11.09,11.13,10.02,10.27,755627
20200421,10.75,11.22,10.70,11.00,485332
20200420,11.13,11.35,10.72,11.06,584073
20200417,11.87,11.94,11.50,11.57,597082
20200416,11.91,12.03,11.05,11.07,763490
20200415,12.53,12.69,11.39,12.29,1222076
20200414,12.22,12.60,11.75,11.94,564972
20200413,12.94,12.95,11.25,11.56,725367
20200409,12.62,13.40,11.82,12.51,1146025
20200408,10.90,11.40,10.50,11.33,809277
20200407,11.08,12.20,10.05,10.22,1377371
20200406,9.72,9.94,9.11,9.50,931504
20200403,10.35,10.49,9.09,9.39,841311
20200402,10.62,11.03,10.00,10.06,644319
20200401,11.48,11.48,10.50,10.69,563383
20200331,12.90,12.96,12.10,12.19,444690
20200330,13.15,13.22,11.81,12.25,500786
20200327,14.98,15.22,13.91,14.04,503077
20200326,16.11,17.24,15.16,15.66,770945
20200325,16.81,16.99,14.31,15.39,935038
20200324,11.99,14.81,11.54,13.92,1007109
20200323,10.92,11.36,10.01,10.25,558375
20200320,10.66,12.00,10.30,10.38,625049
20200319,11.61,12.16,10.01,10.29,713998
20200318,14.24,14.28,10.17,11.65,782536
20200317,15.83,18.49,14.79,15.58,577928
20200316,12.80,16.20,12.00,15.92,846332
20200313,15.30,15.60,13.12,14.31,577171
20200312,14.19,15.75,13.33,13.45,531228
20200311,16.29,16.49,15.52,16.26,434729
20200310,15.82,17.67,14.61,17.00,567608
20200309,14.92,15.79,14.46,14.75,423536
20200306,15.00,17.12,14.80,15.97,543843
20200305,17.54,17.65,15.98,16.04,443445
20200304,18.36,18.55,17.30,18.53,421393
20200303,19.66,19.79,17.80,17.85,350635
20200302,19.02,19.06,17.51,18.86,382262
20200228,19.80,20.35,18.77,19.05,368916
20200227,20.82,22.48,19.77,20.60,315955
20200226,23.57,23.75,22.11,22.31,189366
20200225,25.62,25.75,23.05,23.12,220615
20200224,25.99,26.11,25.00,25.45,216530
20200221,28.12,28.30,27.17,27.82,105812
20200220,28.24,28.90,28.20,28.51,96251
20200219,28.84,28.88,28.31,28.33,79096
20200218,29.04,29.34,28.49,28.63,57842
20200214,30.10,30.27,29.14,29.20,54230
20200213,30.03,30.40,29.73,30.09,84724
20200212,30.00,30.78,29.99,30.47,92108
20200211,29.06,29.94,28.97,29.84,88443
20200210,28.19,28.81,27.98,28.79,148625
20200207,28.06,28.55,27.78,28.38,58019
20200206,29.27,29.45,28.14,28.30,80193
20200205,28.96,29.24,28.55,29.10,88043
20200204,27.68,28.61,27.55,28.43,105025
20200203,26.93,27.67,26.74,27.16,68335
20200131,27.51,27.52,26.59,26.84,108825
20200130,26.27,27.79,26.26,27.72,95727
20200129,26.87,27.49,26.74,26.80,88364
20200128,26.36,27.11,26.26,26.90,112780
20200127,26.57,26.60,25.37,26.11,214037
20200124,28.85,28.86,27.01,27.64,177755
20200123,27.39,28.99,26.04,28.80,246832
20200122,27.51,27.91,27.30,27.32,95933
20200121,27.97,27.99,27.05,27.20,157839
20200117,28.30,28.72,28.06,28.40,70219
20200116,27.79,28.26,27.76,28.23,63087
20200115,27.45,28.06,27.32,27.58,55548
20200114,27.91,28.40,27.35,27.53,86564
20200113,27.32,27.53,27.16,27.39,56129
20200110,27.96,27.99,27.25,27.32,80784
20200109,28.09,28.23,27.71,27.95,65621
20200108,27.10,28.09,27.07,27.84,101946
20200107,27.56,27.68,27.06,27.22,59692
20200106,27.19,27.49,27.08,27.32,58139
20200103,28.27,28.29,27.34,27.65,138538
20200102,28.98,29.30,28.65,29.09,59478
20191231,28.19,28.79,28.19,28.68,42488
20191230,28.50,28.53,28.07,28.30,45751
20191227,29.76,29.81,28.36,28.44,81637
20191226,29.32,29.71,29.26,29.67,45554
20191224,29.32,29.43,29.10,29.18,23378
20191223,29.25,29.72,29.20,29.30,87684
20191220,28.67,29.05,28.49,29.04,110968
20191219,28.00,28.57,27.93,28.55,61363
20191218,28.35,28.57,27.93,28.00,43656
20191217,27.97,28.48,27.86,28.28,57955
20191216,27.62,28.35,27.60,27.92,68306
20191213,27.93,28.13,27.36,27.48,56877
20191212,27.05,28.02,26.95,27.72,96127
20191211,27.07,27.10,26.68,26.86,53534
20191210,27.42,27.62,26.90,27.00,73364
20191209,27.62,27.83,27.46,27.49,43965
20191206,27.50,27.96,27.47,27.73,58801
20191205,27.46,27.57,27.05,27.24,48719
20191204,27.42,27.75,27.22,27.38,44790
20191203,27.73,27.77,26.96,27.29,75265
20191202,28.79,28.99,28.01,28.08,67529
20191129,28.92,29.26,28.66,28.74,29197
20191127,29.07,29.33,28.74,28.95,32700
20191126,28.95,29.07,28.57,29.05,59174
20191125,28.80,29.18,28.62,28.99,49362
20191122,28.23,28.72,28.13,28.68,47226
20191121,28.27,28.48,27.84,27.93,58728
20191120,29.11,29.24,28.05,28.23,98569
20191119,28.85,29.38,28.73,29.29,53435
20191118,28.64,28.89,28.28,28.60,48852
20191115,28.95,29.20,28.80,28.86,42304
20191114,28.75,28.90,28.46,28.77,43723
20191113,29.03,29.16,28.57,28.66,71216
20191112,30.58,30.67,29.40,29.52,83628
20191111,30.54,30.75,30.20,30.59,37166
20191108,30.72,30.85,29.96,30.76,57349
20191107,31.20,31.44,30.75,30.89,58393
20191106,31.17,31.19,30.65,30.96,40519
20191105,31.00,31.58,30.91,31.18,51359
20191104,30.71,30.99,30.47,30.95,52927
20191101,30.30,30.61,30.01,30.56,72878
20191031,30.07,30.21,29.46,30.06,83995
20191030,30.77,30.94,29.93,30.29,101549
20191029,31.35,31.49,30.67,30.92,64366
20191028,31.00,31.67,31.00,31.36,95369
20191025,29.40,30.89,29.30,30.86,136654
20191024,29.25,29.85,28.49,29.41,176250
20191023,28.25,28.40,27.88,28.29,80939
20191022,28.50,28.69,27.82,28.26,79299
20191021,28.49,28.91,28.42,28.62,64671
20191018,27.80,28.32,27.70,28.22,55769
20191017,28.31,28.44,27.85,27.93,66003
20191016,28.39,28.81,28.03,28.05,62600
20191015,27.63,28.37,27.28,28.27,67491
20191014,27.37,27.66,27.14,27.61,31423
20191011,27.63,28.02,27.34,27.35,70457
20191010,26.68,27.25,26.50,27.18,67469
20191009,26.78,27.33,26.69,27.07,79363
20191008,25.56,26.80,25.45,26.26,88145
20191007,25.80,26.06,25.52,25.83,52793
20191004,25.33,25.85,25.07,25.83,64715
20191003,25.47,25.51,24.51,25.26,83942
20191002,26.50,26.51,25.02,25.37,138338
20191001,27.08,27.66,26.59,26.80,61465
20190930,27.35,27.41,26.82,26.97,50450
20190927,27.01,27.81,26.91,27.01,50821
20190926,27.57,27.60,26.91,27.19,47159
20190925,27.13,27.83,27.02,27.44,63148
20190924,27.62,27.70,26.76,27.00,53728
20190923,27.71,27.88,27.35,27.50,52987
20190920,28.20,28.43,27.96,27.99,67449
20190919,28.63,28.74,28.16,28.30,49753
20190918,28.54,28.66,28.07,28.60,59058
20190917,28.02,29.25,27.92,28.64,124025
20190916,28.56,28.79,27.70,27.77,148578
20190913,30.20,30.34,29.87,29.95,69033
20190912,29.67,30.22,29.64,29.94,55995
20190911,29.16,29.90,28.73,29.76,106548
20190910,28.28,29.18,28.20,29.12,59349
20190909,27.79,28.75,27.71,28.44,74382
20190906,28.16,28.23,27.73,27.79,57010
20190905,27.48,28.11,27.44,27.69,60838
20190904,26.66,27.22,26.52,27.00,55646
20190903,26.16,26.66,25.95,26.51,65355
20190830,26.40,26.83,26.16,26.31,48909
20190829,25.79,26.61,25.70,26.32,70519
20190828,24.40,25.51,24.23,25.33,87534
20190827,25.27,25.34,24.32,24.45,72122
20190826,25.90,25.91,25.03,25.19,65231
20190823,26.27,26.51,25.35,25.42,80453
20190822,26.46,26.98,26.34,26.53,57948
20190821,26.06,26.60,26.01,26.42,61796
20190820,26.08,26.08,25.56,25.83,72192
20190819,26.20,26.69,26.08,26.10,85260
20190816,25.63,26.05,25.39,25.79,88075
20190815,26.20,26.31,25.14,25.41,99410
20190814,27.05,27.07,26.09,26.10,97903
20190813,27.62,28.37,27.33,27.51,122762
20190812,28.50,28.51,27.52,27.64,76034
20190809,28.87,29.07,28.56,28.78,39523
20190808,28.81,29.39,28.76,29.08,47964
20190807,28.00,28.76,27.82,28.63,64942
20190806,28.85,29.06,28.02,28.36,56302
20190805,28.97,28.97,28.00,28.53,86956
20190802,29.70,29.81,29.07,29.45,61613
20190801,30.43,30.57,29.43,29.84,75880
20190731,30.68,31.14,30.27,30.51,60441
20190730,30.45,30.81,30.21,30.71,52405
20190729,30.93,31.19,30.54,30.74,64009
20190726,32.00,32.25,31.16,31.24,78393
20190725,34.55,34.82,31.58,31.67,130532
20190724,33.62,34.99,33.62,34.59,72497
20190723,33.02,33.79,32.57,33.73,44371
20190722,33.22,33.42,32.85,32.90,39711
20190719,33.82,34.02,33.06,33.08,42413
20190718,33.41,33.82,33.11,33.74,29949
20190717,34.34,34.42,33.11,33.26,58699
20190716,33.70,34.67,33.70,34.22,63432
20190715,33.67,33.95,33.42,33.61,34835
20190712,33.12,33.90,33.00,33.78,50031
20190711,33.06,33.30,32.82,33.03,68267
20190710,32.93,33.69,32.59,32.94,88585
20190709,32.40,32.75,31.93,32.36,53727
20190708,31.99,32.92,31.98,32.79,53135
20190705,32.54,32.83,31.95,32.46,25772
20190703,32.40,32.85,32.35,32.72,27289
20190702,33.09,33.21,32.03,32.19,47602
20190701,33.07,33.66,32.53,32.88,89752
20190628,32.23,32.73,32.16,32.61,51588
20190627,31.56,32.55,31.42,32.15,41461
20190626,31.48,31.72,31.07,31.46,40550
20190625,31.83,32.11,31.24,31.26,65246
20190624,31.57,31.89,31.31,31.82,84008
20190621,32.03,32.39,31.51,31.57,73066
20190620,33.66,33.81,31.90,32.15,89108
20190619,32.72,33.30,32.51,33.21,54989
20190618,32.78,33.30,32.42,32.52,36419
20190617,32.25,32.92,32.10,32.56,33999
20190614,32.97,33.20,32.22,32.68,60391
20190613,31.41,33.32,31.41,33.09,108271
20190612,30.56,31.13,30.45,31.10,51021
20190611,31.03,31.29,30.51,30.58,34576
20190610,31.15,31.72,30.72,30.76,54455
20190607,30.59,31.15,30.43,30.92,47436
20190606,30.40,30.51,29.88,30.38,53574
20190605,29.76,30.45,29.46,30.36,85840
20190604,27.63,29.31,27.50,29.12,101718
20190603,27.12,27.81,27.02,27.20,67627
20190531,27.80,27.92,27.10,27.23,73935
20190530,28.50,28.75,27.99,28.17,47106
20190529,28.51,28.55,27.92,28.41,61148
20190528,29.26,29.32,28.50,28.73,80464
20190524,29.69,29.94,28.98,29.17,57622
20190523,29.73,29.98,29.31,29.50,112223
20190522,31.15,31.23,29.81,29.92,101064
20190521,31.21,31.64,31.13,31.30,49022
20190520,30.65,31.22,30.22,30.96,72410
20190517,32.03,32.36,31.69,31.74,46658
20190516,32.20,32.90,32.02,32.32,45052
20190515,32.00,32.42,31.55,32.16,43334
20190514,32.19,32.65,32.01,32.34,50830
20190513,33.16,33.20,31.98,32.14,68606
20190510,33.72,34.19,32.94,33.99,48576
20190509,33.39,34.01,33.06,33.95,44394
20190508,33.70,34.38,33.56,33.75,41768
20190507,34.25,34.33,33.40,33.91,66826
20190506,34.25,34.77,33.72,34.75,41285
20190503,34.21,34.90,34.15,34.79,51037
20190502,33.96,34.85,33.84,33.95,50827
20190501,34.30,34.59,33.88,33.91,42429
20190430,33.78,34.39,33.55,34.18,51500
20190429,33.51,33.99,33.31,33.77,55149
20190426,32.15,33.92,32.10,33.06,93113
20190425,34.05,34.25,33.13,33.41,59850
20190424,33.90,34.49,33.90,33.99,37479
20190423,33.43,34.18,33.42,33.97,32255
20190422,34.10,34.20,33.42,33.48,37333
20190418,34.43,34.62,33.90,34.37,32233
20190417,34.45,34.72,34.10,34.38,37334
20190416,33.96,34.09,33.59,34.03,44024
20190415,34.65,35.24,33.68,33.75,62377
20190412,35.00,35.24,34.50,34.69,42897
20190411,33.99,34.97,33.91,34.81,72276
20190410,33.76,34.13,33.09,34.02,68865
20190409,33.37,33.52,32.60,33.31,78210
20190408,33.64,33.95,33.44,33.88,56693
20190405,33.97,34.40,33.88,34.06,50165
20190404,33.96,34.12,33.35,33.93,61438
20190403,33.22,33.99,33.21,33.71,98346
20190402,33.00,33.47,32.46,32.99,98970
20190401,31.98,32.73,31.70,32.35,72207
20190329,31.14,31.89,30.83,31.76,67857
20190328,31.01,31.37,30.44,30.90,65909
20190327,30.27,31.20,30.15,30.94,63916
20190326,30.51,30.62,29.97,30.21,45548
20190325,30.53,30.72,30.16,30.21,47989
20190322,31.32,31.44,30.53,30.57,73785
20190321,30.89,31.77,30.79,31.45,55939
20190320,31.52,31.55,30.77,30.96,55712
20190319,31.50,32.12,31.38,31.59,67117
20190318,31.50,31.58,31.03,31.38,66860
20190315,32.28,32.35,31.42,31.43,95661
20190314,31.96,32.47,31.88,32.13,63357
20190313,31.22,31.92,31.00,31.84,107776
20190312,32.19,32.19,30.88,30.92,107274
20190311,31.64,32.27,31.57,32.05,87850
20190308,31.90,32.12,31.37,31.91,60295
20190307,32.70,32.70,31.62,32.22,65046
20190306,33.22,33.42,32.51,32.76,63020
20190305,34.03,34.38,33.17,33.23,72354
20190304,34.76,34.89,33.50,33.72,67886
20190301,35.58,35.96,34.37,34.64,80083
20190228,35.63,35.89,35.17,35.63,67565
20190227,36.11,36.33,35.27,35.69,58406
20190226,35.90,36.72,35.75,36.25,68991
20190225,35.75,36.38,35.67,35.90,99648
20190222,35.00,35.55,35.00,35.49,49904
20190221,34.98,35.51,34.83,34.98,57270
20190220,35.00,35.24,34.77,35.06,62206
20190219,35.03,35.90,35.00,35.47,62461
20190215,36.24,36.34,34.96,35.05,107553
20190214,35.91,36.53,35.67,36.11,39948
20190213,35.83,36.46,35.81,36.21,56426
20190212,36.76,37.17,35.67,35.75,65486
20190211,36.08,36.72,36.08,36.59,47370
20190208,35.80,36.23,35.39,36.00,49406
20190207,36.46,36.70,35.94,36.17,56752
20190206,36.80,37.09,36.61,36.76,56618
20190205,36.81,37.23,36.70,36.93,59387
20190204,36.16,36.81,36.12,36.78,86615
20190201,35.77,36.59,35.77,36.11,65494
20190131,36.31,36.55,35.55,35.77,76837
20190130,36.43,36.68,36.17,36.34,71371
20190129,36.76,37.08,36.07,36.29,86660
20190128,34.53,36.62,34.50,36.57,142752
20190125,33.94,35.50,33.76,34.98,153848
20190124,34.26,34.35,32.83,33.66,153803
20190123,32.93,33.10,31.39,31.65,120106
20190122,33.68,33.88,32.45,32.74,131017
20190118,33.84,34.04,33.15,33.97,57203
20190117,32.75,33.89,32.63,33.58,58570
20190116,32.85,33.67,32.74,32.84,89777
20190115,31.88,32.86,31.63,32.10,74903
20190114,31.40,31.93,30.70,31.71,55548
20190111,31.77,31.99,31.10,31.80,68565
20190110,30.59,32.21,29.78,32.04,196845
20190109,32.42,33.55,32.30,33.42,61457
20190108,33.36,33.65,32.20,32.42,69253
20190107,31.99,33.48,31.24,32.95,76679
20190104,30.44,32.09,30.40,32.04,92685
20190103,31.83,31.85,28.81,30.06,166446
20190102,31.46,32.65,31.05,32.48,50610
20181231,32.09,32.62,31.68,32.11,52161
20181228,32.17,32.60,31.51,31.83,64994
20181227,31.71,32.05,30.86,32.04,77288
20181226,30.12,32.33,29.59,32.29,85082
20181224,30.51,30.92,29.67,29.72,58556
20181221,31.95,32.65,30.65,30.78,110308
20181220,32.34,32.68,30.95,31.89,85970
20181219,33.51,33.98,32.23,32.42,80853
20181218,32.47,33.65,32.47,33.54,90542
20181217,32.30,32.86,31.69,32.04,75730
20181214,32.27,33.27,32.08,32.41,84628
20181213,34.30,34.69,32.38,32.46,101373
20181212,34.55,34.79,34.09,34.35,75564
20181211,34.36,34.81,33.61,34.10,80129
20181210,33.67,34.17,32.61,33.84,84009
20181207,36.58,36.60,33.38,33.57,138461
20181206,36.00,37.10,35.79,36.94,93339
20181204,38.83,39.21,36.67,36.69,123033
20181203,40.57,40.58,39.13,39.65,64142
20181130,38.42,40.20,38.42,40.16,97085
20181129,38.80,39.34,38.40,38.42,49184
20181128,38.59,38.97,37.78,38.94,66723
20181127,38.21,38.76,37.81,38.29,81410
20181126,38.30,38.62,37.70,38.10,91868
20181123,36.66,38.27,36.66,37.95,61213
20181121,36.09,37.51,35.97,36.31,86998
20181120,35.05,36.39,34.86,35.59,70592
20181119,36.76,37.08,35.31,35.82,94150
20181116,37.40,37.53,36.50,36.75,106456
20181115,37.87,38.16,36.31,37.82,82969
20181114,38.00,38.59,37.45,38.11,72884
20181113,37.15,38.42,37.10,37.78,96941
20181112,36.31,37.30,35.78,36.86,93580
20181109,36.70,37.26,36.03,36.22,67944
20181108,36.77,37.05,35.97,36.86,68840
20181107,35.57,37.39,35.48,36.97,109021
20181106,35.60,35.96,34.84,35.17,113752
20181105,36.35,36.52,35.13,35.72,113045
20181102,36.59,37.46,35.64,36.33,100391
20181101,35.30,36.47,35.07,36.37,96374
20181031,35.16,35.90,34.81,35.08,111323
20181030,32.44,34.78,32.33,34.66,130611
20181029,33.05,33.99,31.95,32.60,94004
20181026,31.40,33.01,31.30,32.46,114374
20181025,31.19,33.33,31.12,32.37,183740
20181024,32.45,32.75,30.24,30.34,153400
20181023,31.53,32.44,30.60,32.38,124639
20181022,32.13,32.52,31.82,32.16,75710
20181019,32.09,32.65,31.81,32.04,104443
20181018,33.58,33.76,31.87,32.06,127676
20181017,34.45,35.40,33.53,33.57,150348
20181016,32.06,33.44,31.98,33.28,113293
20181015,31.00,32.24,30.82,31.78,110822
20181012,31.97,32.13,30.81,30.91,128628
20181011,32.30,32.75,30.75,31.27,171061
20181010,33.33,33.40,31.59,31.61,204993
20181009,36.30,36.39,33.41,33.55,196450
20181008,36.44,36.85,35.60,35.90,78787
20181005,37.93,38.13,36.21,36.44,91248
20181004,38.80,39.01,37.48,37.92,58940
20181003,38.70,39.26,38.42,38.80,63661
20181002,39.60,39.60,38.40,38.50,76232
20181001,41.41,41.75,39.60,39.61,72103
20180928,41.37,41.96,40.70,41.33,50306
20180927,41.23,42.20,41.15,41.50,56544
20180926,40.84,41.48,40.78,41.04,46128
20180925,42.00,42.19,40.27,40.81,67319
20180924,43.27,43.30,41.85,41.98,71019
20180921,42.04,43.89,41.99,43.60,107421
20180920,41.82,42.17,41.19,41.89,68643
20180919,40.79,41.77,40.70,41.60,74126
20180918,40.36,40.86,39.65,40.79,55483
20180917,39.70,40.54,39.70,40.32,50676
20180914,39.54,39.97,39.32,39.74,28826
20180913,39.49,40.06,39.42,39.48,42669
20180912,40.26,40.40,39.23,39.26,61034
20180911,39.33,40.31,39.06,40.18,58640
20180910,38.66,39.49,38.49,39.43,38996
20180907,38.31,39.27,38.15,38.43,48757
20180906,39.48,39.69,38.25,38.48,69172
20180905,40.81,41.37,38.88,39.67,97388
20180904,40.32,41.34,40.32,40.77,71221
20180831,40.25,40.55,40.18,40.48,34640
20180830,40.36,40.84,40.15,40.40,43301
20180829,40.66,41.04,40.25,40.50,44715
20180828,39.67,40.70,39.60,40.69,73726
20180827,39.02,39.82,39.02,39.52,112224
20180824,38.90,39.15,38.53,38.82,35617
20180823,39.19,39.39,38.72,38.83,39319
20180822,40.08,40.19,39.14,39.19,55928
20180821,39.98,40.71,39.84,40.33,64918
20180820,38.04,40.10,37.99,39.99,96272
20180817,37.99,38.21,37.72,37.79,63649
20180816,37.75,38.46,37.44,38.16,58695
20180815,36.96,37.51,36.42,37.44,55992
20180814,36.84,37.56,36.83,37.09,38730
20180813,37.29,37.33,36.68,36.79,40518
20180810,37.75,37.79,36.44,37.26,74817
20180809,38.55,38.74,37.88,37.92,36993
20180808,38.41,38.86,38.22,38.38,38865
20180807,38.49,38.74,38.19,38.26,64265
20180806,38.26,38.49,37.87,38.41,33399
20180803,38.06,38.62,38.05,38.42,39743
20180802,37.86,38.12,37.35,37.93,59207
20180801,39.38,39.47,37.69,38.14,70778
20180731,39.26,39.87,39.14,39.54,57594
20180730,39.88,40.29,38.93,38.97,57433
20180727,39.93,40.86,39.51,39.69,84451
20180726,37.85,40.45,37.60,40.02,128182
20180725,37.32,38.34,37.32,38.19,73348
20180724,38.12,38.39,37.04,37.45,64146
20180723,37.65,38.22,37.36,38.04,46913
20180720,37.96,38.38,37.81,37.88,53027
20180719,38.32,38.38,37.54,38.13,49831
20180718,38.00,39.20,38.00,38.37,102946
20180717,37.08,38.05,37.08,37.38,62591
20180716,37.26,37.58,36.93,37.28,53584
20180713,36.31,37.26,36.14,37.12,108289
20180712,36.40,36.77,35.64,36.33,122243
20180711,38.33,38.34,35.90,35.96,248846
20180710,39.38,39.40,38.50,39.12,49072
20180709,38.21,39.41,38.07,39.31,45299
20180706,38.19,38.39,37.76,38.09,36944
20180705,37.85,38.18,37.52,37.99,61719
20180703,37.67,38.33,36.76,37.75,56453
20180702,37.74,38.40,37.44,38.36,33498
20180629,38.25,38.75,37.82,37.96,60293
20180628,38.33,38.53,37.06,38.20,79087
20180627,39.09,39.18,38.25,38.26,73899
20180626,39.87,39.96,38.99,39.09,60252
20180625,41.09,41.27,39.29,39.68,71225
20180622,41.46,42.41,41.02,41.35,91150
20180621,42.03,42.50,41.37,41.49,49954
20180620,41.65,42.34,41.35,42.03,49305
20180619,42.03,42.21,41.09,41.51,55709
20180618,42.63,42.68,41.94,42.44,53708
20180615,43.06,43.11,42.32,42.77,70310
20180614,43.06,43.49,42.80,43.08,40193
20180613,43.39,43.69,42.83,42.92,59890
20180612,44.23,44.30,43.09,43.41,51812
20180611,43.25,44.93,43.25,44.16,64193
20180608,43.96,43.97,42.96,43.11,62729
20180607,44.28,44.48,43.45,43.84,37289
20180606,43.45,44.23,42.88,44.19,64903
20180605,44.78,45.02,43.81,44.18,49736
20180604,44.07,45.01,43.96,44.86,56766
20180601,44.05,44.09,43.35,44.00,54089
20180531,43.40,44.71,42.97,43.54,85384
20180530,43.68,43.83,42.66,43.30,54567
20180529,44.60,45.15,43.22,43.59,45195
20180525,43.82,45.82,43.80,44.91,65168
20180524,42.94,43.89,42.76,43.56,38545
20180523,42.64,42.87,42.27,42.80,39113
20180522,44.50,45.04,42.83,42.88,68892
20180521,43.74,44.79,43.63,44.28,49302
20180518,43.56,43.76,43.03,43.38,42160
20180517,43.90,44.51,43.49,43.63,53341
20180516,43.13,44.91,43.04,44.06,74925
20180515,42.02,43.40,41.60,43.19,69061
20180514,42.53,43.09,42.20,42.46,42016
20180511,42.08,42.66,42.02,42.60,60653
20180510,41.51,42.46,41.51,42.04,79314
20180509,42.93,43.16,41.47,41.50,82707
20180508,42.33,44.01,42.33,43.00,77633
20180507,42.92,43.23,42.12,42.44,53379
20180504,41.75,43.45,41.75,42.86,55406
20180503,42.25,42.49,41.54,42.11,46911
20180502,43.23,43.41,42.19,42.24,63143
20180501,42.86,43.46,42.56,43.36,53400
20180430,43.50,43.81,42.76,42.93,64541
20180427,42.55,43.48,42.33,43.40,69546
20180426,43.30,43.80,40.65,42.37,205156
20180425,45.67,45.93,43.89,45.25,78346
20180424,46.72,47.17,45.11,45.69,39534
20180423,46.85,47.19,46.12,46.68,42212
20180420,46.91,47.24,46.44,46.78,53423
20180419,47.53,47.77,46.41,46.88,57583
20180418,46.51,48.38,46.05,47.76,91690
20180417,46.75,47.03,45.62,45.75,69576
20180416,46.16,46.94,45.81,46.40,45149
20180413,46.75,47.05,45.75,45.87,52256
20180412,46.03,46.80,45.51,46.57,70382
20180411,47.16,47.46,45.37,45.40,101436
20180410,50.52,50.57,47.21,47.46,128113
20180409,50.50,50.86,49.74,49.82,43129
20180406,51.71,51.96,49.81,50.29,43023
20180405,52.50,53.08,51.83,52.14,30574
20180404,50.60,52.10,50.51,52.04,39549
20180403,50.23,51.55,49.57,51.47,38633
20180402,51.77,51.95,48.96,49.78,41695
20180329,51.30,52.43,51.03,51.96,30580
20180328,50.90,51.26,50.05,50.85,41724
20180327,52.30,52.35,50.55,50.90,28818
20180326,51.94,52.04,50.64,51.86,32105
20180323,52.63,53.10,50.99,51.01,39638
20180322,53.58,54.18,52.29,52.31,48533
20180321,54.40,54.61,53.17,54.09,48111
20180320,54.93,55.70,54.67,55.32,25517
20180319,55.33,55.69,54.19,54.62,37956
20180316,55.31,56.41,55.27,55.40,45744
20180315,55.35,55.56,54.93,55.17,29805
20180314,56.57,57.21,55.16,55.28,42670
20180313,56.86,57.44,56.03,56.23,43618
20180312,56.26,56.97,55.63,56.50,32556
20180309,55.05,56.08,54.65,56.07,34690
20180308,54.33,55.69,54.28,54.79,41895
20180307,53.12,54.17,53.04,54.11,32168
20180306,53.34,54.02,52.90,53.57,42694
20180305,52.90,53.69,52.69,53.19,39748
20180302,52.90,53.42,51.87,53.18,49174
20180301,54.14,55.31,53.30,53.48,58919
20180228,54.41,54.60,53.63,54.25,43438
20180227,54.89,55.60,54.24,54.26,48556
20180226,53.93,55.13,53.92,55.00,49612
20180223,53.30,53.48,52.72,53.39,33947
20180222,53.10,53.41,52.70,52.98,43560
20180221,51.96,53.86,51.83,52.78,53940
20180220,51.23,52.23,51.10,51.72,33797
20180216,51.80,52.21,51.53,51.58,38903
20180215,51.45,51.88,50.94,51.67,31254
20180214,50.24,51.56,50.11,51.07,49756
20180213,49.70,50.92,49.64,50.87,37484
20180212,48.79,50.51,48.65,50.09,54358
20180209,49.13,49.73,46.33,48.36,68183
20180208,51.44,51.46,48.51,48.60,59932
20180207,50.90,51.98,50.89,51.40,48315
20180206,49.32,51.50,48.79,51.18,67774
20180205,51.90,52.39,49.75,49.76,68379
20180202,53.49,53.99,52.03,52.10,51094
20180201,54.00,54.64,53.59,53.88,35820
20180131,53.08,54.71,53.00,54.32,59624
20180130,52.36,53.05,52.36,52.59,47410
20180129,52.79,53.16,52.58,52.68,59533
20180126,53.65,53.90,52.34,53.07,70550
20180125,54.00,54.55,52.21,53.05,102222
20180124,54.35,55.46,53.45,54.79,163441
20180123,57.74,58.46,57.40,58.29,32510
20180122,57.99,58.34,57.53,58.10,35288
20180119,58.59,58.59,57.76,58.06,31511
20180118,58.00,58.71,57.56,58.34,39693
20180117,58.31,58.58,57.80,58.16,31488
20180116,58.79,59.08,57.53,57.98,52777
20180112,56.56,58.73,56.56,58.47,75053
20180111,54.49,57.00,54.18,56.42,113380
20180110,53.20,54.02,52.88,53.78,76510
20180109,53.02,53.37,52.01,52.08,34119
20180108,52.60,52.64,51.93,52.13,35153
20180105,52.78,52.84,52.43,52.65,29678
20180104,52.48,54.40,52.26,52.67,35571
20180103,52.86,52.86,52.06,52.34,50743
20180102,52.52,53.10,51.90,52.99,40844
20171229,52.42,52.82,52.01,52.03,26968
20171228,52.45,52.63,52.22,52.46,18453
20171227,52.80,52.88,52.06,52.40,28314
20171226,52.35,53.22,52.33,52.85,27742
20171222,52.72,52.88,52.42,52.59,24251
20171221,52.16,53.47,52.07,52.79,70227
20171220,51.57,52.10,51.17,51.92,51721
20171219,51.60,51.81,51.28,51.44,30192
20171218,51.25,51.66,51.25,51.49,32360
20171215,50.67,51.50,50.40,51.06,90742
20171214,50.59,51.36,50.08,50.21,45031
20171213,50.58,50.75,49.85,50.09,27738
20171212,51.27,51.53,50.38,50.47,27982
20171211,51.09,51.59,50.76,51.30,28219
20171208,51.23,51.79,50.93,51.02,38073
20171207,49.53,50.92,49.30,50.88,30455
20171206,49.39,49.81,49.19,49.61,27912
20171205,49.85,50.00,49.21,49.47,35924
20171204,50.13,51.47,49.65,49.93,71136
20171201,49.67,50.38,48.69,49.00,62285
20171130,49.76,51.11,49.30,50.49,59804
20171129,49.38,51.16,48.66,49.25,81517
20171128,48.44,49.42,48.20,49.22,38641
20171127,48.61,48.83,48.30,48.42,23298
20171124,48.66,48.76,48.35,48.56,13519
20171122,48.58,48.97,48.27,48.66,23262
20171121,47.89,48.92,47.54,48.65,27891
20171120,47.33,47.88,47.12,47.69,24347
20171117,47.60,47.75,47.19,47.39,23244
20171116,47.26,48.06,47.24,47.68,44619
20171115,45.71,47.31,45.45,47.19,52188
20171114,45.30,45.97,45.27,45.81,18271
20171113,45.63,45.86,45.33,45.74,17724
20171110,45.64,46.12,45.56,45.82,24330
20171109,45.85,46.35,45.36,45.77,35612
20171108,46.42,46.98,45.84,46.37,31986
20171107,47.51,47.54,46.40,46.46,37554
20171106,47.46,48.10,47.28,47.51,42412
20171103,47.36,47.61,46.80,47.45,40372
20171102,47.78,47.93,47.09,47.36,24107
20171101,48.00,48.20,47.37,47.84,43518
20171031,47.22,47.60,46.79,46.82,45959
20171030,47.34,47.67,46.83,47.25,54006
20171027,48.41,48.89,47.33,47.56,85911
20171026,52.00,53.19,48.32,48.61,120763
20171025,51.78,51.78,50.61,51.02,46512
20171024,51.02,52.10,50.55,51.95,36466
20171023,51.92,51.95,50.87,50.98,34487
20171020,51.74,52.24,51.53,51.93,36434
20171019,51.57,51.83,49.63,51.51,74476
20171018,52.11,52.44,51.86,52.03,25419
20171017,52.72,52.82,51.87,52.07,36492
20171016,52.52,52.68,51.93,52.27,32615
20171013,52.67,52.86,52.26,52.70,29589
20171012,52.72,52.83,52.34,52.65,29656
20171011,53.10,53.74,52.33,52.83,53961
20171010,52.00,53.25,51.98,53.03,93834
20171009,51.23,51.48,50.40,50.60,36905
20171006,50.70,51.59,50.65,51.30,42185
20171005,50.85,50.99,50.26,50.56,42110
20171004,50.50,51.67,50.49,50.73,74503
20171003,47.66,50.59,47.63,50.51,102558
20171002,47.52,47.93,47.22,47.73,48883
20170929,47.49,47.85,47.23,47.49,48985
20170928,46.78,48.60,46.78,47.49,83616
20170927,47.71,48.10,46.63,46.85,61765
20170926,47.84,48.26,47.23,47.58,47058
20170925,46.98,47.96,46.89,47.70,63628
20170922,46.57,47.46,46.35,47.06,53415
20170921,45.47,46.57,44.99,46.29,58644
20170920,44.92,45.56,44.46,45.42,47081
20170919,45.28,45.66,44.03,44.38,68678
20170918,46.02,46.30,45.27,45.31,46012
20170915,45.30,46.04,45.19,46.00,148457
20170914,46.79,46.94,46.12,46.19,53518
20170913,46.35,47.58,46.10,47.00,72881
20170912,45.86,46.48,45.63,46.29,63249
20170911,44.01,46.09,44.00,45.86,78917
20170908,43.81,44.11,43.49,43.60,46845
20170907,44.19,44.62,43.53,43.84,50947
20170906,43.09,44.68,42.61,44.31,87941
20170905,44.79,45.28,43.84,43.92,85119
20170901,44.85,45.47,44.65,45.31,45689
20170831,44.54,44.94,44.43,44.74,37996
20170830,44.54,44.76,43.89,44.32,54418
20170829,44.53,44.85,44.38,44.56,51952
20170828,45.23,45.37,44.78,44.95,69592
20170825,43.09,45.43,43.01,45.25,117377
20170824,44.13,44.15,42.67,42.92,70559
20170823,45.17,45.24,43.52,43.97,81582
20170822,45.85,45.93,45.33,45.41,40190
20170821,45.73,46.09,45.41,45.71,43419
20170818,46.05,46.30,45.44,45.55,62410
20170817,48.25,48.34,45.79,46.03,102935
20170816,48.63,48.73,48.27,48.41,41860
20170815,48.76,49.00,48.35,48.52,31656
20170814,48.86,49.17,48.50,48.81,29965
20170811,48.50,48.78,47.44,48.35,56076
20170810,49.03,49.34,48.19,48.55,54106
20170809,49.74,49.92,49.23,49.40,50204
20170808,50.68,50.78,49.89,50.00,42670
20170807,50.82,51.13,50.46,50.58,30167
20170804,50.67,50.92,50.39,50.80,29934
20170803,50.56,51.19,50.36,50.55,32314
20170802,50.89,51.18,49.90,50.45,46793
20170801,51.13,52.00,50.32,51.06,50436
20170731,50.85,51.23,50.03,50.44,60045
20170728,49.02,50.67,48.73,50.49,91492
20170727,50.23,50.34,48.75,50.00,102527
20170726,50.63,51.17,50.01,51.01,47609
20170725,51.50,51.90,50.54,50.61,44847
20170724,51.79,52.03,51.24,51.28,48755
20170721,52.13,52.55,51.45,51.91,45444
20170720,52.72,52.78,52.10,52.34,47962
20170719,52.40,53.19,51.78,52.61,57743
20170718,53.83,53.84,53.02,53.15,40953
20170717,54.21,54.28,53.85,53.87,37274
20170714,53.80,54.28,53.34,54.22,45373
20170713,53.40,54.48,53.15,53.81,51957
20170712,53.12,53.83,52.45,53.80,83446
20170711,52.58,52.66,51.47,51.61,45387
20170710,52.98,53.16,52.23,52.66,45994
20170707,52.30,53.38,52.18,53.03,65841
20170706,50.97,52.58,50.86,52.05,70203
20170705,50.44,51.54,50.18,51.26,51575
20170703,50.78,51.28,50.37,50.39,29065
20170630,49.92,50.51,49.60,50.32,66166
20170629,49.28,49.69,48.82,49.62,61653
20170628,48.82,49.80,48.81,49.25,42587
20170627,48.60,49.56,48.50,48.50,42629
20170626,48.81,49.78,48.53,48.78,39929
20170623,48.84,49.10,48.47,48.63,126817
20170622,50.45,50.56,48.79,48.97,97878
20170621,48.33,48.64,48.13,48.43,34685
20170620,49.22,49.36,48.01,48.03,60334
20170619,49.13,49.72,48.81,49.66,40610
20170616,49.32,49.45,48.62,48.79,66213
20170615,49.14,49.32,48.37,49.11,45796
20170614,49.64,49.78,48.89,49.39,40277
20170613,49.56,49.91,48.84,49.45,51512
20170612,50.10,50.22,48.10,49.48,85976
20170609,51.61,51.95,50.25,50.27,72002
20170608,50.86,51.87,50.41,51.43,65443
20170607,49.44,50.91,48.80,50.86,70773
20170606,49.47,50.10,49.32,49.74,44730
20170605,49.53,49.95,49.40,49.74,54665
20170602,49.56,50.47,49.37,49.52,77006
20170601,48.50,49.36,48.30,49.05,44213
20170531,48.20,48.48,47.53,48.41,44862
20170530,48.32,48.58,47.79,47.96,55129
20170526,47.79,48.82,47.73,48.74,59793
20170525,46.99,48.12,46.82,48.02,54412
20170524,46.74,47.43,46.65,46.77,38851
20170523,46.27,46.69,45.94,46.66,30085
20170522,45.33,46.25,45.33,46.21,44223
20170519,44.80,45.38,44.74,45.22,67366
20170518,44.40,45.40,44.38,44.65,66191
20170517,46.25,46.56,44.88,44.92,69037
20170516,46.91,47.13,44.74,46.94,46251
20170515,45.70,46.99,45.69,46.68,55327
20170512,46.26,46.44,45.73,45.83,38622
20170511,47.21,47.24,45.65,46.54,60863
20170510,46.99,47.78,46.67,47.30,73798
20170509,45.40,47.30,45.25,47.08,111153
20170508,44.60,45.04,44.51,44.94,61905
20170505,44.00,44.52,43.77,44.51,54628
20170504,44.18,44.39,43.19,43.91,44287
20170503,43.67,44.17,43.42,43.92,51362
20170502,42.06,43.91,42.05,43.87,93221
20170501,42.76,42.96,42.01,42.08,85766
20170428,44.02,44.06,42.56,42.62,133493
20170427,43.90,44.21,42.41,43.98,189846
20170426,46.51,46.90,46.24,46.40,60177
20170425,46.84,47.39,46.38,46.61,59596
20170424,45.50,46.44,45.47,46.44,63351
20170421,45.50,45.50,44.99,45.15,55360
20170420,44.71,45.38,44.56,45.22,49563
20170419,44.07,44.78,43.90,44.40,65734
20170418,44.03,44.53,43.40,43.81,58092
20170417,43.47,44.25,43.36,44.23,45631
20170413,43.95,44.02,43.33,43.35,54918
20170412,44.79,45.35,43.83,43.96,99911
20170411,42.73,43.95,42.41,43.93,102647
20170410,41.81,42.67,41.62,42.32,46489
20170407,41.53,42.10,41.28,41.81,41350
20170406,41.40,41.96,41.16,41.72,36274
20170405,41.15,42.13,41.06,41.31,70100
20170404,42.09,42.23,40.82,40.90,72518
20170403,42.33,42.57,41.62,42.45,57636
20170331,42.37,42.94,42.27,42.30,54269
20170330,41.85,42.64,41.79,42.54,36813
20170329,42.69,42.76,41.87,41.96,53295
20170328,41.95,42.93,41.55,42.60,61846
20170327,41.07,41.89,40.56,41.74,60505
20170324,41.69,42.06,41.42,41.73,65949
20170323,40.70,41.86,40.48,41.41,95158
20170322,39.78,40.55,39.21,40.35,99170
20170321,41.88,41.98,40.34,40.42,79116
20170320,42.18,42.42,41.45,41.70,62286
20170317,42.00,42.21,41.60,41.72,101854
20170316,42.18,42.35,41.45,42.13,70581
20170315,40.50,42.19,40.21,42.09,139848
20170314,42.06,42.10,40.84,41.21,102051
20170313,43.73,44.12,42.26,42.37,88708
20170310,43.46,43.95,42.97,43.90,68182
20170309,44.58,44.93,43.25,43.33,93290
20170308,44.79,45.30,44.60,44.89,55210
20170307,45.02,45.23,44.56,44.84,45649
20170306,46.46,46.68,44.38,45.31,113268
20170303,45.85,47.26,45.77,46.82,72569
20170302,46.67,46.74,45.64,45.72,75732
20170301,46.79,48.13,46.70,47.09,82778
20170228,46.32,46.72,46.03,46.36,49348
20170227,46.18,46.36,45.68,46.32,41305
20170224,46.00,46.30,45.58,46.28,44896
20170223,46.42,47.32,45.89,46.10,52459
20170222,46.50,46.70,45.87,46.32,57944
20170221,47.01,47.27,46.58,46.81,46709
20170217,46.83,47.10,46.43,46.91,45787
20170216,47.50,47.65,46.66,46.97,56579
20170215,47.59,48.05,46.93,47.54,83921
20170214,47.26,47.28,46.45,46.57,62656
20170213,46.56,47.78,46.50,47.41,61571
20170210,46.62,46.70,46.17,46.45,40406
20170209,45.07,46.60,44.94,46.30,70883
20170208,45.26,45.26,44.51,45.06,43304
20170207,45.75,46.13,45.01,45.17,61145
20170206,44.80,45.60,44.74,45.30,64946
20170203,44.31,44.55,43.76,44.20,63579
20170202,43.61,44.52,43.57,44.01,76077
20170201,44.75,45.00,43.91,44.05,79550
20170131,44.84,44.84,43.74,44.25,117174
20170130,45.62,45.92,43.86,44.90,167758
20170127,50.00,50.00,46.72,46.95,194081
20170126,48.43,49.71,48.33,49.59,103129
20170125,47.90,48.21,47.61,47.91,51374
20170124,47.05,47.80,46.80,47.54,49263
20170123,47.90,48.09,46.75,46.94,42475
20170120,47.54,48.16,47.24,48.00,56106
20170119,47.64,48.09,46.88,47.26,37289
20170118,46.72,47.80,46.65,47.64,51765
20170117,47.56,47.75,46.67,46.75,53491
20170113,48.16,48.43,47.54,47.65,35417
20170112,48.67,49.00,46.84,48.10,54481
20170111,49.29,49.90,48.10,48.64,69219
20170110,47.00,48.51,46.97,48.48,74825
20170109,46.01,47.34,45.78,47.08,47046
20170106,45.85,46.72,45.47,46.21,72411
20170105,46.52,46.93,45.61,45.89,67959
20170104,46.63,47.44,46.35,46.70,58596
20170103,47.28,47.34,46.13,46.30,67372
20161230,47.42,47.66,46.47,46.69,44943
20161229,47.80,48.00,46.96,47.25,37071
20161228,48.73,48.83,47.61,47.67,41520
20161227,48.29,48.92,48.14,48.61,27978
20161223,48.61,48.84,48.28,48.48,29074
20161222,49.35,49.45,48.46,48.69,36187
20161221,49.34,49.90,49.23,49.47,38270
20161220,48.50,49.50,48.50,49.22,48149
20161219,47.89,48.60,47.74,48.58,47297
20161216,48.61,49.07,47.56,47.63,92989
20161215,48.10,49.95,48.10,48.30,75278
20161214,47.84,48.75,47.81,47.92,52939
20161213,47.95,48.49,47.71,47.84,61074
20161212,49.16,49.34,47.44,47.59,86416
20161209,49.25,50.64,48.74,49.64,98476
20161208,48.60,48.60,47.70,48.05,62400
20161207,46.61,48.94,46.52,48.65,102099
20161206,46.16,46.55,45.92,46.43,53336
20161205,46.45,46.54,45.58,45.72,52542
20161202,46.09,46.86,45.91,46.10,65040
20161201,46.20,47.09,45.66,45.75,74342
20161130,45.82,46.86,45.42,46.44,78891
20161129,46.59,47.14,46.17,46.89,48813
20161128,46.64,46.88,45.66,46.50,73411
20161125,46.34,46.86,46.30,46.82,24254
20161123,46.05,46.39,45.70,46.34,51565
20161122,46.03,46.95,45.95,46.08,57806
20161121,46.46,46.75,45.95,46.08,66517
20161118,46.15,46.49,45.62,46.26,77912
20161117,44.39,45.85,44.05,45.83,85586
20161116,44.66,44.79,43.93,44.45,61667
20161115,45.00,45.28,43.59,44.76,131242
20161114,43.01,43.61,42.98,43.40,77534
20161111,42.07,42.95,41.68,42.93,65824
20161110,42.71,43.39,42.15,42.30,86568
20161109,40.76,42.75,40.44,42.41,83827
20161108,41.42,41.85,41.02,41.70,57198
20161107,40.39,41.65,40.31,41.49,83332
20161104,39.27,40.22,39.24,39.74,67120
20161103,39.78,40.24,39.30,39.38,60065
20161102,39.72,40.25,39.62,39.71,52697
20161101,40.51,40.85,39.56,39.80,90287
20161031,40.31,40.81,40.08,40.60,59583
20161028,39.85,40.57,39.80,40.06,67087
20161027,39.45,40.18,39.26,39.91,65394
20161026,38.57,40.26,38.21,39.32,101039
20161025,39.66,40.43,39.36,39.69,60200
20161024,40.25,40.55,39.77,39.83,64663
20161021,39.97,40.24,39.65,39.90,99815
20161020,40.93,40.93,39.41,40.59,146959
20161019,39.48,40.81,39.40,40.63,127588
20161018,38.84,39.89,38.84,39.35,105134
20161017,38.66,39.73,38.37,38.58,56010
20161014,39.45,39.92,38.58,38.65,88705
20161013,36.95,39.50,36.80,39.24,147723
20161012,38.12,38.38,37.36,37.38,74039
20161011,39.99,39.99,38.06,38.20,100297
20161010,37.95,38.95,37.47,38.89,69167
20161007,38.25,38.48,37.40,37.73,51333
20161006,37.83,38.22,37.57,38.17,51604
20161005,37.82,38.12,37.31,37.87,47115
20161004,38.46,38.78,37.55,37.63,90656
20161003,36.46,37.75,36.33,37.70,88789
20160930,35.98,36.99,35.86,36.61,74293
20160929,35.65,36.60,35.60,35.82,61829
20160928,36.10,36.86,35.78,35.84,62911
20160927,34.98,36.12,34.90,36.00,50240
20160926,35.19,35.55,34.86,34.93,73442
20160923,35.30,35.67,34.96,35.55,46030
20160922,34.96,36.03,34.85,35.25,74387
20160921,35.00,35.15,33.90,34.67,103580
20160920,35.75,35.86,35.13,35.15,66638
20160919,35.66,36.11,35.35,35.44,54173
20160916,36.26,36.36,35.47,35.49,107235
20160915,36.31,36.63,35.85,36.41,77766
20160914,37.00,37.20,36.25,36.39,80825
20160913,38.12,38.31,37.22,37.37,93201
20160912,37.22,38.38,36.62,38.34,119597
20160909,39.00,39.34,38.17,38.49,86189
20160908,38.68,39.41,38.43,39.35,71011
20160907,37.50,39.52,37.42,38.75,137730
20160906,36.45,36.97,36.36,36.96,54991
20160902,36.00,36.70,36.00,36.53,54277
20160901,36.53,36.71,35.88,36.24,69406
20160831,36.97,36.98,35.63,36.30,131066
20160830,35.45,37.35,35.35,37.05,144966
20160829,36.13,36.41,36.05,36.17,47467
20160826,36.68,36.84,36.02,36.23,62577
20160825,36.34,36.94,36.32,36.72,54457
20160824,36.27,36.99,36.19,36.65,59459
20160823,36.32,36.65,36.18,36.40,54017
20160822,36.33,36.48,35.86,36.00,51851
20160819,36.44,36.74,36.10,36.49,66753
20160818,36.43,36.69,36.05,36.67,52930
20160817,36.68,36.75,36.19,36.60,80004
20160816,35.67,36.79,35.63,36.75,93846
20160815,34.96,36.05,34.90,35.87,71342
20160812,34.74,35.17,34.66,34.92,60634
20160811,34.25,35.08,34.24,34.96,76662
20160810,34.59,34.75,33.74,34.18,58750
20160809,35.21,35.50,34.54,34.59,73068
20160808,34.22,34.88,34.12,34.35,71411
20160805,33.71,34.72,33.68,34.44,164332
20160804,33.57,33.77,33.00,33.58,63845
20160803,33.47,33.96,33.17,33.48,82531
20160802,35.39,35.40,33.38,33.51,121001
20160801,35.54,35.75,35.10,35.60,70577
20160729,36.26,36.74,35.50,35.50,91364
20160728,36.07,36.53,35.75,36.34,65190
20160727,36.50,36.60,35.90,36.20,66702
20160726,35.91,36.68,35.65,36.55,88709
20160725,36.35,36.40,35.52,35.80,95205
20160722,36.45,36.56,35.60,36.36,146989
20160721,35.10,35.56,34.44,34.96,164208
20160720,36.07,36.72,35.39,35.92,130941
20160719,35.79,36.08,35.33,36.01,79496
20160718,36.03,36.34,35.76,36.03,86059
20160715,35.51,36.06,35.32,35.89,98040
20160714,35.11,36.19,35.00,35.88,168476
20160713,35.00,35.29,34.12,34.45,152132
20160712,32.75,34.89,32.75,34.66,254873
20160711,30.23,31.44,30.22,31.16,123614
20160708,29.80,30.28,29.70,30.04,136591
20160707,28.39,29.47,28.31,29.40,117679
20160706,27.76,28.40,27.12,28.35,187411
20160705,29.09,29.16,28.19,28.93,94675
20160701,28.26,29.52,28.20,29.33,132494
20160630,27.86,28.31,27.49,28.31,111471
20160629,26.94,28.07,26.94,27.70,150056
20160628,26.12,26.88,25.76,26.77,200073
20160627,26.85,26.85,24.85,25.27,231817
20160624,28.23,28.50,27.04,27.05,360154
20160623,30.25,30.49,29.77,30.33,91207
20160622,30.05,30.33,29.82,29.89,66755
20160621,30.29,30.39,29.69,30.02,89222
20160620,29.75,30.39,29.64,29.71,83491
20160617,29.10,29.55,28.85,29.34,153019
20160616,29.65,29.80,29.02,29.14,182318
20160615,30.65,31.10,30.45,30.49,81429
20160614,31.82,31.97,30.02,30.36,137969
20160613,32.84,32.99,31.64,31.80,92212
20160610,32.80,33.48,32.64,33.14,82482
20160609,32.25,33.58,32.25,33.40,81868
20160608,32.58,32.97,32.22,32.51,81729
20160607,31.38,32.87,31.10,32.36,124237
20160606,30.77,31.30,30.38,31.26,83332
20160603,31.59,31.60,30.37,30.81,124111
20160602,31.67,32.07,31.58,31.67,68123
20160601,31.94,32.26,31.73,31.95,64162
20160531,31.75,31.97,31.33,31.91,96175
20160527,31.60,31.84,31.41,31.65,85708
20160526,32.13,32.34,31.37,31.51,72182
20160525,32.39,32.90,32.10,32.17,73739
20160524,31.87,32.28,31.85,32.15,69520
20160523,32.03,32.29,31.70,31.73,64977
20160520,32.30,32.81,31.95,32.01,72778
20160519,32.28,32.59,31.69,32.15,88723
20160518,32.61,33.36,32.34,32.61,91362
20160517,32.25,33.29,32.02,32.64,133025
20160516,31.81,32.30,30.99,32.12,123693
20160513,31.09,32.01,31.08,31.51,101298
20160512,33.01,33.02,31.29,31.33,142247
20160511,33.68,34.04,32.85,32.86,81471
20160510,33.24,33.80,33.09,33.77,81198
20160509,33.03,33.80,32.94,32.94,93075
20160506,32.67,33.15,32.19,33.03,127484
20160505,33.28,33.52,32.73,32.81,115997
20160504,34.17,34.30,33.00,33.21,134101
20160503,34.74,34.77,33.85,34.58,106727
20160502,34.93,35.17,34.40,34.43,88184
20160429,35.81,35.83,34.10,34.69,177900
20160428,37.04,37.09,35.89,35.97,98330
20160427,36.79,37.29,36.52,36.71,123044
20160426,37.27,37.49,36.26,36.92,146869
20160425,38.16,38.40,36.92,37.00,126574
20160422,37.70,38.49,37.01,38.21,209362
20160421,40.80,40.93,39.80,40.01,107464
20160420,41.36,41.71,41.11,41.26,49868
20160419,40.99,41.76,40.97,41.34,66507
20160418,41.26,41.26,40.44,40.92,52370
20160415,41.30,41.36,40.72,40.91,69810
20160414,40.34,41.66,40.25,41.17,101247
20160413,39.30,40.01,38.89,39.94,124936
20160412,38.82,39.43,38.76,39.19,64244
20160411,38.79,39.55,38.67,38.73,79319
20160408,38.70,38.72,38.12,38.50,60871
20160407,38.66,39.05,37.91,38.36,81999
20160406,39.07,39.07,38.34,38.90,56496
20160405,39.13,39.38,38.74,38.93,76382
20160404,39.81,40.24,39.15,39.37,78312
20160401,40.13,40.16,39.27,39.52,112433
20160331,41.50,41.68,40.98,41.01,81380
20160330,41.75,42.07,41.36,41.38,60750
20160329,40.90,41.43,40.77,41.35,67829
20160328,41.00,41.34,40.33,40.91,64015
20160324,41.94,41.95,40.19,40.50,125017
20160323,42.80,42.86,41.58,41.92,95810
20160322,42.00,43.02,41.84,42.76,67199
20160321,43.32,43.78,43.28,43.47,47563
20160318,42.31,43.53,41.75,43.44,137446
20160317,42.31,42.31,41.82,42.10,59600
20160316,41.81,42.43,41.59,42.31,47929
20160315,42.30,42.49,41.98,42.11,44452
20160314,42.31,42.70,42.12,42.59,45563
20160311,41.89,42.50,41.70,42.47,56990
20160310,41.61,42.11,40.91,41.63,58123
20160309,40.74,41.72,40.52,41.65,85463
20160308,41.30,41.41,40.05,40.77,84166
20160307,41.31,42.23,40.90,42.13,69607
20160304,42.17,42.17,41.42,41.63,94738
20160303,41.52,42.24,41.23,41.88,88039
20160302,41.47,41.80,41.29,41.59,79132
20160301,41.44,42.02,41.06,41.83,78858
20160229,40.77,41.34,40.50,41.00,57905
20160226,41.50,41.60,40.38,40.87,74644
20160225,40.76,41.38,40.41,41.36,69275
20160224,40.02,40.83,39.39,40.66,60979
20160223,40.56,40.81,40.17,40.38,64305
20160222,40.14,40.93,40.07,40.84,99604
20160219,39.16,40.07,39.04,39.76,110522
20160218,39.33,39.68,38.96,39.54,96014
20160217,38.95,39.83,38.87,39.34,84319
20160216,38.13,38.77,37.53,38.61,71473
20160212,36.92,37.98,36.42,37.82,94113
20160211,36.47,37.22,36.17,36.49,80950
20160210,36.57,37.64,36.53,37.12,81112
20160209,34.93,36.75,34.91,36.19,111408
20160208,36.08,36.16,34.76,35.55,128208
20160205,37.71,38.49,36.53,36.75,100689
20160204,37.09,38.60,36.70,38.21,85872
20160203,37.38,37.61,35.76,37.51,123910
20160202,38.83,38.97,37.00,37.03,124001
20160201,38.97,39.94,38.63,39.38,119985
20160129,37.72,39.08,36.60,38.99,209574
20160128,39.61,39.79,37.66,38.14,170911
20160127,40.21,40.87,39.48,39.69,101859
20160126,38.73,39.75,38.44,39.64,80970
20160125,40.02,40.16,38.82,38.88,101125
20160122,40.00,40.72,39.57,40.16,72469
20160121,38.94,40.00,38.02,39.79,97734
20160120,38.53,39.85,36.20,39.06,160860
20160119,39.59,39.78,38.21,38.86,104797
20160115,39.01,39.89,38.37,38.76,189127
20160114,40.21,40.78,38.86,40.55,117542
20160113,42.17,42.74,39.66,40.10,126965
20160112,41.15,42.36,40.48,42.00,126210
20160111,40.56,41.20,39.90,41.08,158761
20160108,40.58,41.36,40.26,40.37,88515
20160107,40.97,41.52,39.68,40.45,113099
20160106,40.05,41.70,40.00,41.23,123890
20160105,41.07,41.49,39.95,40.52,105003
20160104,41.09,41.35,40.30,40.91,120371
20151231,42.54,42.57,41.83,42.35,68128
20151230,43.30,43.64,42.46,42.80,54634
20151229,43.25,43.62,43.03,43.50,40065
20151228,43.62,44.04,42.91,43.23,41474
20151224,43.27,44.19,43.11,43.81,33071
20151223,42.78,43.38,42.43,43.29,60935
20151222,42.56,43.08,42.36,42.90,57047
20151221,41.35,42.43,41.35,42.40,65972
20151218,41.09,42.31,40.70,41.09,175108
20151217,43.25,43.95,42.45,42.46,72214
20151216,42.94,43.49,42.12,43.20,78471
20151215,41.97,42.82,41.92,42.60,70973
20151214,42.26,42.87,41.08,41.77,107771
20151211,43.28,43.59,42.06,42.09,102294
20151210,43.84,44.48,43.54,44.09,79545
20151209,44.31,45.19,43.19,43.65,80009
20151208,45.10,45.51,44.07,44.55,90433
20151207,45.35,46.49,45.22,45.78,89108
20151204,43.82,44.99,43.82,44.97,94606
20151203,43.65,44.60,42.92,43.27,72350
20151202,44.00,44.53,43.53,43.82,80021
20151201,41.47,43.30,41.30,43.26,89093
20151130,41.75,41.99,40.98,41.26,64200
20151127,41.38,42.25,41.17,41.69,30578
20151125,41.35,41.50,40.96,41.31,42764
20151124,41.02,41.64,40.45,41.23,75770
20151123,42.11,42.74,41.81,42.30,41609
20151120,42.40,42.71,42.05,42.20,56558
20151119,41.94,42.73,41.89,42.30,65447
20151118,42.32,42.32,41.01,41.75,110686
20151117,43.00,43.46,42.05,42.30,95935
20151116,42.41,42.84,41.85,42.83,101971
20151113,43.67,44.23,43.12,43.45,74527
20151112,44.29,44.52,43.82,43.90,59500
20151111,44.76,44.95,44.37,44.39,44170
20151110,44.66,45.16,44.02,44.49,59350
20151109,45.17,45.21,44.56,44.65,72141
20151106,45.51,45.97,45.05,45.34,116694
20151105,45.70,45.83,45.03,45.60,58654
20151104,46.42,46.45,45.15,45.63,80577
20151103,47.02,47.09,46.08,46.50,69804
20151102,46.20,46.82,46.20,46.47,60906
20151030,45.77,46.77,45.71,46.22,85897
20151029,45.63,46.10,45.21,45.86,52339
20151028,46.20,46.36,45.23,45.86,76258
20151027,46.41,46.69,45.65,46.46,68206
20151026,45.36,46.57,44.99,46.47,109000
20151023,46.42,46.42,43.81,45.67,202730
20151022,44.89,46.01,44.36,45.99,144115
20151021,44.49,45.18,44.09,44.31,69378
20151020,44.54,45.18,44.45,44.79,76023
20151019,43.83,44.49,43.62,44.45,89333
20151016,43.95,44.02,42.86,43.71,111736
20151015,44.10,44.48,43.50,44.46,81821
20151014,44.00,44.50,43.23,43.80,111234
20151013,42.68,43.97,42.52,43.41,132490
20151012,42.59,43.88,42.55,43.84,114408
20151009,40.27,42.49,40.25,42.42,168336
20151008,39.21,40.03,38.70,39.74,83073
20151007,38.41,39.41,37.76,39.31,105019
20151006,39.95,40.37,38.08,38.13,130286
20151005,38.90,40.30,38.82,40.19,94207
20151002,38.75,38.77,37.42,38.63,122702
20151001,38.50,39.27,37.84,39.20,91587
20150930,39.18,39.68,37.72,38.83,158117
20150929,39.05,39.77,38.79,39.18,74760
20150928,39.87,40.18,38.64,39.08,96329
20150925,40.89,41.03,39.92,40.24,75149
20150924,41.15,41.15,39.92,40.25,105069
20150923,41.32,41.50,40.50,41.24,82484
20150922,42.77,43.08,40.92,41.19,124824
20150921,43.60,44.01,42.88,43.23,66848
20150918,43.43,44.03,43.28,43.49,124452
20150917,43.11,44.59,42.99,43.99,128353
20150916,42.40,43.25,42.24,43.06,76924
20150915,42.36,42.85,41.89,42.64,70085
20150914,42.17,42.50,41.84,42.29,73556
20150911,41.22,42.15,41.05,42.15,86185
20150910,41.26,41.88,40.71,41.21,91803
20150909,41.15,42.18,40.63,41.00,124770
20150908,41.37,41.58,40.69,40.80,108086
20150904,40.40,41.32,40.15,40.60,97180
20150903,41.64,41.91,40.78,40.89,98969
20150902,40.00,41.51,39.80,41.51,192867
20150901,38.63,39.81,38.50,39.20,160282
20150831,38.63,39.76,38.62,38.98,123966
20150828,38.93,39.58,38.35,38.62,118205
20150827,39.17,39.45,37.97,39.03,137244
20150826,38.68,39.01,36.97,38.85,156495
20150825,39.21,39.49,37.49,37.50,127635
20150824,35.98,39.90,34.10,37.62,196018
20150821,41.19,41.60,39.75,39.75,162362
20150820,42.84,43.52,41.78,41.98,88747
20150819,43.53,44.27,43.21,43.53,83735
20150818,44.05,44.45,43.24,43.63,63147
20150817,42.96,44.01,42.82,43.95,83776
20150814,42.35,43.17,42.35,42.88,48476
20150813,42.76,43.28,42.27,42.67,66024
20150812,42.37,42.68,40.68,42.52,104329
20150811,41.74,43.42,41.65,42.70,103658
20150810,41.75,42.43,41.45,41.68,68382
20150807,42.21,42.48,41.40,41.49,54821
20150806,43.16,43.45,41.76,42.18,73914
20150805,42.85,43.30,42.59,42.96,75702
20150804,42.15,42.77,41.88,42.74,132290
20150803,40.21,41.85,40.21,41.71,92566
20150731,40.53,40.54,39.88,40.10,69422
20150730,40.58,40.93,39.92,40.27,58475
20150729,41.09,41.33,40.44,40.73,68012
20150728,40.18,41.38,40.18,41.17,81812
20150727,39.51,40.81,38.90,40.14,120685
20150724,43.00,43.11,39.62,39.63,201319
20150723,42.78,43.81,42.00,42.61,165394
20150722,40.96,41.61,40.96,41.43,83010
20150721,40.50,41.30,40.49,40.90,72966
20150720,41.55,41.71,40.44,40.55,76452
20150717,41.49,41.84,41.24,41.40,97280
20150716,41.81,42.22,41.30,41.39,121043
20150715,41.39,42.22,40.39,41.54,179218
20150714,41.98,42.46,41.29,42.06,126980
20150713,41.96,42.72,41.96,42.42,120664
20150710,40.51,41.64,40.50,41.21,164412
20150709,39.84,40.28,39.65,39.67,84779
20150708,40.19,40.31,39.14,39.31,111729
20150707,39.93,40.74,39.26,40.67,103660
20150706,39.09,40.00,39.08,39.73,91419
20150702,39.02,39.81,38.40,39.03,110762
20150701,40.65,40.90,37.80,38.80,249003
20150630,40.20,40.60,39.93,39.94,111701
20150629,40.77,41.32,39.59,39.75,176138
20150626,42.44,42.58,41.33,41.44,98175
20150625,42.65,43.42,42.20,42.24,81683
20150624,42.70,42.92,42.07,42.24,68718
20150623,42.98,43.42,42.35,42.72,106990
20150622,42.94,43.25,42.24,43.03,151099
20150619,40.30,41.89,40.30,41.56,201761
20150618,39.80,40.22,39.61,39.97,106307
20150617,39.27,40.09,38.91,39.88,95673
20150616,40.00,40.32,39.32,39.48,92001
20150615,40.35,41.00,40.01,40.07,88221
20150612,39.84,40.99,39.76,40.71,103328
20150611,40.79,41.26,39.94,40.02,101157
20150610,40.21,41.21,39.70,40.43,157082
20150609,38.80,40.72,38.45,40.33,269976
20150608,41.07,41.24,39.27,39.86,257545
20150605,42.28,42.58,41.71,41.72,99385
20150604,43.05,43.98,41.88,42.17,141234
20150603,43.39,43.91,43.01,43.13,132626
20150602,43.30,44.10,43.04,43.78,148290
20150601,42.53,44.38,42.09,44.18,219016
20150529,41.64,42.60,41.32,42.37,132301
20150528,42.25,42.50,41.77,41.97,92285
20150527,41.65,42.45,41.60,42.24,130158
20150526,43.00,43.09,41.36,41.56,174723
20150522,42.66,42.93,42.02,42.61,161103
20150521,43.19,43.39,42.40,42.47,238852
20150520,47.56,47.56,42.97,43.06,513954
20150519,49.45,49.68,47.70,47.85,149525
20150518,48.56,49.17,48.38,49.00,61512
20150515,49.41,49.45,48.56,48.67,66436
20150514,48.94,49.09,48.50,48.81,79780
20150513,49.17,49.85,48.40,48.49,85515
20150512,49.11,49.40,48.63,48.85,68186
20150511,49.00,50.30,48.80,49.65,80353
20150508,49.23,49.83,48.93,49.04,64769
20150507,47.40,49.62,47.40,49.06,114125
20150506,46.78,47.64,46.15,47.04,101055
20150505,48.21,48.71,46.90,47.01,113771
20150504,49.41,50.08,48.80,48.95,54724
20150501,48.65,49.83,48.51,49.39,80842
20150430,48.50,49.46,48.01,48.28,93992
20150429,50.58,50.80,47.66,48.88,180454
20150428,51.63,51.82,50.01,51.19,92262
20150427,52.68,52.68,51.69,51.87,98424
20150424,51.98,53.47,51.49,52.71,202352
20150423,51.07,51.72,50.70,51.45,97776
20150422,51.40,51.54,50.40,51.40,73133
20150421,50.00,51.42,49.46,51.36,108307
20150420,48.61,49.78,47.91,49.76,95206
20150417,47.96,48.65,47.95,48.19,86567
20150416,47.75,48.91,47.75,48.24,71441
20150415,48.00,48.72,47.67,47.75,98408
20150414,47.49,47.78,46.88,47.42,98757
20150413,47.47,48.59,47.47,47.79,93440
20150410,48.17,48.79,47.72,47.73,117066
20150409,48.86,49.48,47.72,47.84,115671
20150408,47.80,49.09,47.73,48.74,111789
20150407,48.28,48.80,47.49,47.49,93649
20150406,48.08,48.69,47.67,48.08,133073
20150402,50.48,50.85,49.15,49.17,141012
20150401,50.91,51.38,50.11,50.44,151817
20150331,53.66,53.73,52.68,52.78,83855
20150330,53.24,53.84,53.05,53.64,81642
20150327,51.38,52.85,51.38,52.66,90007
20150326,50.84,51.69,50.25,51.26,142387
20150325,53.62,53.78,51.93,52.01,142349
20150324,54.00,54.41,53.66,53.93,119356
20150323,55.47,55.93,54.37,54.40,190361
20150320,55.35,56.05,54.86,55.76,1377551
20150319,54.55,55.24,54.45,55.19,188873
20150318,53.80,54.60,53.34,54.13,213062
20150317,52.64,54.18,52.50,53.69,418247
20150316,49.73,50.45,49.45,50.22,107093
20150313,48.75,49.49,48.28,49.22,91866
20150312,47.57,48.72,47.56,48.68,71153
20150311,46.90,47.89,46.58,47.39,66295
20150310,47.50,47.58,46.47,46.74,93318
20150309,48.05,48.58,47.58,47.92,74533
20150306,48.42,48.94,47.90,47.99,70013
20150305,49.19,49.20,47.78,48.40,70393
20150304,48.85,48.96,47.98,48.95,67078
20150303,47.90,49.03,47.75,48.77,90504
20150302,48.20,48.57,47.85,48.31,114825
20150227,49.00,49.40,47.85,47.90,93940
20150226,50.38,50.38,49.02,49.35,75708
20150225,51.23,51.49,49.46,49.73,95735
20150224,50.19,51.56,49.36,51.52,138838
20150223,51.75,52.20,50.95,51.31,95031
20150220,49.68,51.12,49.13,51.02,105340
20150219,50.73,50.80,49.59,49.78,114627
20150218,48.60,49.45,48.18,49.31,87412
20150217,48.77,49.45,47.86,48.01,72585
20150213,47.53,48.40,46.65,48.39,98952
20150212,46.87,48.50,46.40,47.88,95408
20150211,48.94,48.95,47.35,47.59,100380
20150210,47.17,48.38,46.90,48.05,90824
20150209,46.55,47.24,45.95,46.53,129558
20150206,48.84,49.47,47.89,48.15,86486
20150205,49.40,49.46,47.60,48.81,92127
20150204,48.60,49.79,48.23,49.46,118319
20150203,47.21,48.16,46.55,47.50,166561
20150202,48.93,48.93,46.21,48.72,224114
20150130,52.02,52.13,48.63,49.08,183229
20150129,51.22,52.42,50.57,52.24,166146
20150128,52.79,53.70,50.30,50.62,170610
20150127,54.00,54.52,52.54,52.69,197913
20150126,55.96,56.20,54.73,55.45,133295
20150123,55.51,55.98,54.80,55.69,94755
20150122,54.52,55.82,53.91,55.59,161941
20150121,52.59,54.00,51.95,53.67,128593
20150120,51.00,52.83,49.93,52.75,151479
20150116,49.38,49.97,48.27,49.81,129711
20150115,49.16,50.40,48.58,49.41,103969
20150114,49.41,50.23,48.10,49.41,156816
20150113,50.16,51.43,49.46,50.40,122547
20150112,51.06,51.45,49.20,49.58,182517
20150109,53.65,53.91,51.82,52.02,123476
20150108,53.48,54.28,53.25,53.66,96666
20150107,53.38,53.65,52.12,53.01,100675
20150106,54.27,54.43,52.13,53.04,137691
20150105,54.35,54.54,53.34,53.88,115625
20150102,54.16,54.60,53.07,53.91,107486
20141231,53.91,54.64,53.32,53.63,110624
20141230,53.00,53.70,52.83,53.42,80624
20141229,51.69,53.24,51.30,52.85,87897
20141226,51.46,52.25,51.06,51.96,68413
20141224,50.66,51.69,50.35,51.43,59614
20141223,50.95,51.14,49.84,50.21,71673
20141222,51.05,51.88,50.72,50.84,88656
20141219,49.69,50.94,49.10,50.71,267862
20141218,48.56,50.93,47.50,50.14,169196
20141217,48.09,49.49,46.05,48.80,247763
20141216,51.01,51.15,47.68,47.89,220414
20141215,50.21,51.32,49.32,50.84,153633
20141212,51.67,51.70,49.90,49.97,153544
20141211,49.80,51.50,49.65,50.53,150617
20141210,49.84,50.40,48.25,48.94,184844
20141209,49.13,49.20,47.39,48.31,205675
20141208,50.44,51.32,50.15,50.82,161632
20141205,50.09,51.75,50.01,51.01,155786
20141204,49.60,50.27,49.32,49.65,152250
20141203,47.77,48.47,46.92,48.21,89142
20141202,48.05,48.70,47.15,47.86,118511
20141201,49.05,49.47,47.36,47.88,151501
20141128,47.00,49.45,47.00,48.53,216383
20141126,44.31,45.75,44.00,44.97,127844
20141125,43.18,44.44,43.10,44.15,115605
20141124,43.69,43.96,42.78,43.21,95734
20141121,44.38,44.49,43.25,43.26,108654
20141120,43.65,44.72,43.20,44.16,94296
20141119,44.83,45.40,44.04,44.10,112890
20141118,43.80,45.46,43.76,45.05,142178
20141117,43.97,44.58,43.63,43.69,86884
20141114,43.99,44.54,43.67,44.01,87394
20141113,43.54,44.46,43.49,44.12,111285
20141112,43.25,43.63,42.84,43.43,77042
20141111,43.99,44.47,43.32,43.44,110484
20141110,42.50,43.94,41.67,43.83,131665
20141107,43.14,43.49,42.63,43.20,90178
20141106,42.59,44.13,42.59,43.14,144739
20141105,43.32,43.35,42.09,42.25,115259
20141104,42.83,43.70,42.50,42.70,174093
20141103,41.44,42.10,41.43,42.00,84407
20141031,41.00,41.75,40.80,41.35,130068
20141030,39.97,40.69,39.62,40.30,105638
20141029,40.08,40.40,39.24,39.94,157814
20141028,40.11,40.76,39.75,40.24,121923
20141027,39.60,40.40,39.29,39.91,133526
20141024,38.60,39.95,38.58,39.82,178228
20141023,37.53,40.18,36.80,38.48,332762
20141022,38.03,38.22,36.94,37.04,189474
20141021,36.15,37.88,36.02,37.84,263293
20141020,34.19,35.39,34.00,35.22,135003
20141017,33.88,34.34,32.81,33.38,159851
20141016,30.63,33.40,30.00,32.97,249803
20141015,30.20,32.62,29.49,31.69,399114
20141014,29.29,32.18,29.28,31.51,280419
20141013,31.00,31.39,28.10,28.58,344948
20141010,31.55,32.25,29.78,30.78,310025
20141009,33.50,33.70,31.94,31.98,226328
20141008,34.53,34.55,32.60,33.00,227322
20141007,34.75,35.02,34.06,34.09,100135
20141006,36.31,36.50,34.86,34.93,127892
20141003,34.66,36.32,34.61,36.23,150766
20141002,34.47,35.38,33.51,33.93,214742
20141001,34.50,34.94,33.85,34.39,194433
20140930,35.05,35.85,34.34,35.48,105479
20140929,35.35,35.75,34.94,35.03,74850
20140926,35.25,36.12,35.02,35.93,85138
20140925,35.88,35.98,34.87,35.21,109318
20140924,35.47,36.34,35.18,36.12,84871
20140923,35.09,35.77,34.64,35.33,121434
20140922,36.81,37.00,35.44,35.58,109613
20140919,38.05,38.25,36.63,36.63,175871
20140918,37.70,38.11,37.60,38.05,45543
20140917,37.92,38.24,37.04,37.46,66827
20140916,37.00,38.01,36.81,37.98,67225
20140915,37.60,37.80,36.84,37.07,79523
20140912,38.09,38.51,37.63,37.65,82286
20140911,38.73,39.04,37.93,38.09,100659
20140910,37.93,38.87,37.91,38.58,81075
20140909,37.63,38.68,37.38,37.96,91011
20140908,38.00,38.40,37.96,38.23,73458
20140905,38.51,38.71,37.71,37.85,120626
20140904,39.37,39.98,38.36,38.47,120030
20140903,39.67,39.90,38.67,39.14,99949
20140902,39.00,40.54,38.89,40.50,109328
20140829,39.10,39.35,38.36,38.88,66418
20140828,38.71,39.40,38.70,39.17,38877
20140827,39.36,39.40,38.68,38.99,64552
20140826,39.55,39.75,39.07,39.09,57322
20140825,40.23,40.28,39.40,39.42,70703
20140822,39.60,40.21,39.55,39.85,57693
20140821,40.75,40.85,39.44,39.51,81520
20140820,40.40,40.80,40.03,40.60,65025
20140819,40.96,41.00,40.26,40.43,58046
20140818,39.60,40.90,39.60,40.66,109006
20140815,39.98,40.08,38.79,39.19,98062
20140814,38.50,39.61,38.46,39.57,101304
20140813,37.64,38.46,37.44,38.12,61770
20140812,38.14,38.14,37.27,37.52,62174
20140811,37.79,38.37,37.35,37.97,85011
20140808,36.56,37.38,35.23,37.18,207575
20140807,37.68,38.41,36.50,36.86,98706
20140806,36.50,38.00,36.14,37.46,95000
20140805,37.89,38.45,36.74,37.18,104169
20140804,39.49,39.85,37.63,38.14,110901
20140801,38.75,39.53,38.43,39.43,89758
20140731,38.90,39.40,38.05,38.85,135302
20140730,39.90,40.26,39.29,39.55,107573
20140729,40.65,40.85,39.39,39.53,107133
20140728,41.87,41.95,39.81,40.29,158362
20140725,42.25,42.68,41.33,41.68,109840
20140724,42.50,43.95,41.70,42.16,175345
20140723,42.72,43.66,42.65,43.33,101405
20140722,42.70,42.89,42.15,42.38,64570
20140721,42.91,42.95,42.25,42.48,56779
20140718,42.23,43.22,42.15,42.92,88690
20140717,43.04,43.44,41.65,41.70,139048
20140716,44.00,44.00,43.30,43.48,63711
20140715,43.33,43.73,42.78,43.70,83560
20140714,43.26,43.59,42.73,42.98,72127
20140711,42.95,43.23,42.52,42.88,81231
20140710,41.00,42.98,40.77,42.82,118242
20140709,42.10,42.35,40.51,41.99,204568
20140708,39.25,40.33,37.90,40.26,263994
20140707,41.72,41.72,39.92,40.10,142236
20140703,42.61,42.94,41.40,41.62,82544
20140702,42.80,42.95,41.42,41.95,197439
20140701,43.32,43.90,43.05,43.86,91616
20140630,44.04,44.08,42.83,42.96,104396
20140627,44.30,44.75,43.91,44.00,414681
20140626,43.85,44.60,43.50,44.55,111717
20140625,42.90,44.00,42.30,43.91,109431
20140624,44.11,44.61,42.76,43.18,132471
20140623,44.28,44.88,43.80,44.36,184532
20140620,43.04,44.55,43.03,44.55,406416
20140619,42.83,43.49,42.66,43.06,141154
20140618,41.93,42.82,41.57,42.66,112468
20140617,41.08,42.19,40.76,41.87,125233
20140616,39.67,41.29,39.67,41.06,136333
20140613,40.20,40.92,39.55,40.38,135859
20140612,41.27,41.41,38.85,40.20,373040
20140611,42.90,43.29,42.03,42.29,131818
20140610,43.50,43.86,42.93,43.66,83832
20140609,43.96,44.43,43.07,43.59,116871
20140606,42.45,43.92,42.42,43.88,136147
20140605,43.00,43.49,42.27,42.41,85395
20140604,41.52,42.90,41.20,42.82,119315
20140603,41.13,42.09,41.11,41.44,94523
20140602,40.00,41.25,40.00,41.22,99021
20140530,39.83,40.17,39.68,40.16,138883
20140529,39.89,40.27,39.36,39.82,96662
20140528,39.40,40.33,39.19,39.80,111315
20140527,39.38,39.93,39.23,39.35,95627
20140523,38.53,39.50,38.53,39.11,98634
20140522,38.30,38.88,38.30,38.72,64137
20140521,38.28,38.85,38.05,38.32,65607
20140520,38.54,38.88,38.02,38.24,62840
20140519,38.18,39.16,38.10,38.57,71646
20140516,38.01,38.68,37.76,38.53,70622
20140515,38.60,38.73,37.48,38.19,106720
20140514,39.08,39.24,38.56,38.84,79872
20140513,38.96,39.74,38.85,39.31,86748
20140512,38.35,39.49,38.35,39.39,124379
20140509,37.96,38.70,37.91,38.26,97006
20140508,37.05,38.25,37.05,38.25,144488
20140507,36.58,37.31,36.31,37.22,78000
20140506,37.14,37.40,36.39,36.67,94905
20140505,36.08,36.78,35.79,36.60,58155
20140502,36.27,36.72,36.06,36.49,69863
20140501,35.88,36.70,35.47,36.39,114975
20140430,35.68,35.88,34.89,35.07,69406
20140429,35.20,35.65,34.97,35.51,89941
20140428,36.41,36.72,34.34,35.16,131428
20140425,37.00,37.11,35.91,36.00,95741
20140424,37.75,38.24,35.80,37.26,210266
20140423,37.18,37.60,36.40,37.09,146313
20140422,35.76,36.74,35.75,36.16,89401
20140421,34.94,35.79,34.86,35.67,71892
20140417,35.50,35.87,34.82,35.40,92250
20140416,34.17,35.59,33.94,35.51,156341
20140415,33.52,34.33,31.86,33.72,159806
20140414,34.00,34.77,32.77,33.37,134642
20140411,34.04,35.46,33.59,33.68,155225
20140410,36.70,37.38,34.60,35.29,163115
20140409,36.04,37.00,35.16,36.90,114676
20140408,36.00,36.22,33.62,35.98,174092
20140407,36.78,37.48,35.46,35.78,105690
20140404,37.41,37.72,36.30,36.56,87309
20140403,37.72,38.44,36.96,37.34,79374
20140402,38.24,38.90,37.48,37.71,125108
20140401,36.95,38.19,36.85,37.94,110641
20140331,35.84,36.87,35.75,36.60,84153
20140328,35.77,36.50,35.35,35.39,67882
20140327,36.62,36.77,35.02,35.77,95420
20140326,38.15,38.26,36.64,36.70,73182
20140325,36.88,38.20,36.86,37.90,104183
20140324,36.25,36.86,36.03,36.80,65103
20140321,36.78,36.82,35.91,36.11,141107
20140320,36.61,37.09,36.28,36.56,69484
20140319,37.27,37.63,36.68,37.08,38602
20140318,37.75,38.04,37.09,37.35,57161
20140317,36.62,37.77,36.53,37.70,92351
20140314,36.00,37.18,35.67,36.34,71983
20140313,37.90,37.99,35.75,36.74,117317
20140312,37.97,38.08,37.23,37.56,94122
20140311,38.65,39.26,37.95,38.08,112950
20140310,38.70,39.88,38.55,38.96,114135
20140307,39.16,39.29,38.11,39.02,105361
20140306,38.33,39.33,38.28,38.81,140062
20140305,37.60,38.03,37.51,37.86,87930
20140304,36.57,37.46,36.57,37.34,117390
20140303,36.15,36.40,35.32,36.10,94952
20140228,36.11,36.98,36.07,36.93,79898
20140227,36.88,36.95,36.34,36.56,56555
20140226,37.12,37.28,36.58,36.75,105141
20140225,36.63,37.15,36.51,37.00,89901
20140224,36.20,36.66,36.02,36.65,70189
20140221,35.78,36.45,35.75,36.17,78209
20140220,34.43,35.67,34.43,35.66,92811
20140219,34.25,35.09,34.11,34.59,72581
20140218,34.73,34.95,34.20,34.31,70854
20140214,34.85,35.18,34.22,34.41,73002
20140213,34.07,35.04,34.06,35.03,84114
20140212,34.89,35.00,34.36,34.69,93801
20140211,35.58,35.64,34.39,35.13,119883
20140210,36.10,36.15,35.38,35.58,111074
20140207,34.81,35.70,34.65,35.67,154108
20140206,33.71,34.92,33.70,34.66,139204
20140205,33.82,33.97,33.40,33.80,154664
20140204,34.05,34.38,33.58,34.05,112289
20140203,34.04,34.48,33.05,33.96,217395
20140131,33.15,34.08,33.00,33.55,127911
20140130,33.36,34.20,33.20,33.80,136605
20140129,32.24,33.40,32.10,32.98,226989
20140128,30.32,32.20,30.02,31.96,239462
20140127,30.40,30.87,28.67,30.18,162753
20140124,31.02,31.18,29.91,30.40,136892
20140123,30.65,31.46,30.62,31.35,113957
20140122,30.73,31.24,30.65,31.20,75790
20140121,30.52,30.80,30.20,30.66,106119
20140117,29.30,30.02,29.17,30.02,182820
20140116,28.73,29.39,28.70,29.34,70342
20140115,28.95,29.44,28.70,28.84,111910
20140114,28.75,29.04,28.71,28.87,105994
20140113,29.27,29.53,28.58,28.65,105878
20140110,29.05,29.83,28.75,29.35,128073
20140109,28.24,29.60,28.20,29.42,260496
20140108,26.37,27.68,26.35,27.63,157227
20140107,27.09,27.40,26.67,26.91,112881
20140106,26.62,27.20,26.60,27.03,112706
20140103,25.55,26.75,25.51,26.54,138312
20140102,25.07,25.82,25.06,25.36,89977
20131231,24.74,25.25,24.63,25.25,71666
20131230,24.87,25.25,24.65,24.78,88407
20131227,25.95,26.10,24.91,24.94,132191
20131226,26.12,26.36,25.98,26.13,42167
20131224,26.00,26.26,26.00,26.25,26530
20131223,26.29,26.49,26.05,26.18,54009
20131220,26.16,26.49,26.14,26.33,75280
20131219,26.09,26.49,25.82,26.12,69088
20131218,25.99,26.23,25.55,26.23,99930
20131217,26.47,26.59,25.95,26.10,114104
20131216,26.63,26.77,26.35,26.61,131804
20131213,25.75,26.30,25.52,26.23,121899
20131212,26.20,26.71,25.45,25.45,199773
20131211,25.44,27.20,25.37,25.99,388314
20131210,24.50,25.17,24.41,24.88,186558
20131209,23.95,25.44,23.45,24.60,431917
20131206,22.72,22.88,22.13,22.55,283647
20131205,22.27,22.62,21.45,22.35,307258
20131204,22.38,22.43,21.69,21.87,166703
20131203,22.99,22.99,22.01,22.39,176048
20131202,23.55,23.62,23.01,23.04,91498
20131129,24.12,24.18,23.45,23.48,49229
20131127,23.92,24.18,23.63,23.98,142578
20131126,24.17,24.24,23.70,23.81,107852
20131125,24.45,24.53,24.00,24.24,94366
20131122,24.20,24.56,23.90,24.27,124305
20131121,24.07,24.24,23.78,23.99,99205
20131120,24.29,24.42,23.91,24.06,111825
20131119,24.55,24.80,24.08,24.23,140704
20131118,24.22,24.81,24.04,24.40,100808
20131115,23.73,24.05,23.32,23.89,136607
20131114,23.79,23.80,23.38,23.66,126419
20131113,24.22,24.30,23.13,23.31,200082
20131112,23.26,25.49,22.50,23.52,400619
20131111,23.25,23.45,23.06,23.27,35081
20131108,22.16,23.23,22.12,23.21,84620
20131107,22.53,22.79,21.95,22.08,63932
20131106,23.26,23.26,21.90,22.40,88271
20131105,22.75,22.88,22.33,22.68,71120
20131104,22.60,23.90,22.57,22.71,199620
20131101,22.04,22.47,21.60,22.44,71907
20131031,22.60,22.86,21.97,21.97,60293
20131030,22.38,22.99,21.82,22.58,131454
20131029,22.76,22.79,22.07,22.37,57690
20131028,22.24,22.63,21.88,22.01,46428
20131025,22.76,23.08,21.65,22.15,99071
20131024,22.08,23.16,21.82,22.67,97794
20131023,21.82,22.09,21.31,21.40,55400
20131022,21.53,21.99,21.34,21.95,52084
20131021,21.23,21.34,21.07,21.22,21041
20131018,21.23,21.35,20.82,21.14,36766
20131017,20.72,21.06,20.64,21.00,44870
20131016,20.57,20.73,20.45,20.62,34788
20131015,20.64,20.83,20.32,20.50,30890
20131014,20.52,20.67,20.26,20.58,30664
20131011,20.50,20.73,20.42,20.72,35033
20131010,20.35,20.65,20.27,20.50,33720
20131009,20.08,20.27,19.77,20.06,33580
20131008,20.32,20.43,19.92,20.02,41889
20131007,20.41,20.77,20.30,20.39,38372
20131004,20.31,20.75,20.31,20.53,64929
20131003,20.00,20.50,19.67,20.48,78865
20131002,20.00,20.10,19.74,19.84,55551
20131001,18.98,19.85,18.98,19.69,76303
20130930,18.34,19.22,18.04,18.96,43643
20130927,19.09,19.35,18.77,19.08,42231
20130926,19.17,19.48,19.10,19.47,33013
20130925,19.13,19.39,18.80,19.18,35195
20130924,18.79,19.28,18.68,18.99,56109
20130923,18.89,19.00,18.54,18.86,33544
20130920,18.94,19.21,18.83,18.89,49891
20130919,18.67,19.13,18.61,18.97,51899
20130918,18.68,18.80,18.47,18.68,44824
20130917,18.57,18.82,18.50,18.72,56345
20130916,18.16,18.41,17.97,18.07,56913
20130913,17.71,18.03,17.71,17.87,25906
20130912,17.69,17.95,17.55,17.63,34755
20130911,18.03,18.04,17.31,17.72,63911
20130910,17.69,18.18,17.64,18.12,58270
20130909,16.86,17.47,16.84,17.47,52762
20130906,17.18,17.20,16.62,16.80,45129
20130905,16.95,17.13,16.88,16.99,35285
20130904,16.49,16.85,16.44,16.81,48392
20130903,16.38,16.64,16.11,16.39,41782
20130830,16.10,16.73,16.07,16.16,75695
20130829,16.03,16.39,15.72,15.96,76450
20130828,15.38,15.53,15.28,15.34,36131
20130827,15.87,16.00,15.33,15.47,64223
20130826,16.16,16.41,16.03,16.21,28082
20130823,16.30,16.40,16.10,16.16,21904
20130822,15.91,16.37,15.90,16.27,47702
20130821,15.80,15.99,15.75,15.81,42343
20130820,15.64,16.21,15.60,15.80,63739
20130819,15.97,15.99,15.62,15.64,61415
20130816,15.70,16.42,15.70,16.01,88247
20130815,15.97,16.16,15.65,15.72,103728
20130814,16.05,16.34,15.35,16.17,280262
20130813,18.86,18.95,16.29,16.36,785912
20130812,18.49,18.88,18.07,18.82,46748
20130809,18.91,19.08,18.56,18.60,47206
20130808,18.99,19.13,18.90,18.98,42699
20130807,18.84,18.98,18.52,18.87,43185
20130806,19.17,19.20,18.83,18.92,33503
20130805,18.90,19.25,18.90,19.17,43658
20130802,19.38,19.39,18.90,18.92,73827
20130801,19.44,19.59,19.24,19.38,79891
20130731,19.25,19.49,19.19,19.35,95711
20130730,19.33,19.45,19.11,19.20,60919
20130729,19.07,19.26,18.93,19.23,64627
20130726,18.74,19.11,18.68,19.09,77977
20130725,18.49,18.85,18.30,18.83,98519
20130724,18.43,18.71,18.22,18.50,107928
20130723,18.33,18.34,17.85,18.05,48937
20130722,18.25,18.30,18.00,18.15,47052
20130719,18.26,18.37,18.00,18.23,41227
20130718,18.70,18.93,18.31,18.42,84342
20130717,17.96,18.47,17.95,18.45,62918
20130716,17.86,18.00,17.75,17.95,38391
20130715,17.66,17.83,17.56,17.76,32670
20130712,17.36,17.85,17.35,17.56,39471
20130711,17.40,17.50,17.27,17.37,31538
20130710,17.32,17.48,17.01,17.17,42897
20130709,17.01,17.38,16.97,17.36,40766
20130708,16.94,17.09,16.85,16.94,26712
20130705,16.93,17.00,16.68,16.84,23972
20130703,16.06,16.80,16.04,16.75,26258
20130702,16.78,16.79,16.36,16.43,40093
20130701,16.50,17.04,16.48,16.80,46669
20130628,16.24,16.55,16.16,16.42,70639
20130627,16.29,16.34,16.00,16.31,35660
20130626,16.50,16.64,16.17,16.17,36045
20130625,16.22,16.50,16.16,16.46,33995
20130624,16.06,16.14,15.59,16.13,66910
20130621,16.80,16.94,16.05,16.34,64237
20130620,16.73,17.18,16.53,16.73,52342
20130619,17.16,17.27,17.00,17.06,23825
20130618,16.94,17.32,16.82,17.22,42986
20130617,17.02,17.16,16.74,16.95,28450
20130614,16.96,17.25,16.81,16.93,25725
20130613,16.85,17.07,16.64,17.01,53847
20130612,16.97,17.20,16.65,16.88,36022
20130611,16.94,17.26,16.75,16.92,37887
20130610,17.09,17.35,17.05,17.26,42464
20130607,16.89,17.10,16.65,17.02,40309
20130606,16.92,17.08,15.93,16.64,127386
20130605,17.15,17.62,16.85,16.95,118520
20130604,17.78,18.20,17.56,17.65,45438
20130603,17.54,17.90,17.40,17.73,57768
20130531,17.66,17.90,17.55,17.57,38315
20130530,17.92,18.22,17.66,17.67,41266
20130529,18.06,18.15,17.65,17.83,42162
20130528,18.44,18.72,18.05,18.12,45619
20130524,18.11,18.42,17.89,18.21,42778
20130523,17.48,18.45,17.44,18.19,74824
20130522,18.06,18.43,17.71,17.93,86620
20130521,18.55,18.70,17.65,17.95,100187
20130520,19.05,19.39,18.39,18.59,60550
20130517,19.38,19.70,18.75,19.01,75400
20130516,18.96,19.52,18.88,19.12,66793
20130515,18.37,18.99,18.31,18.81,89515
20130514,17.82,18.30,17.80,18.10,59897
20130513,17.74,17.95,17.57,17.72,42509
20130510,17.61,17.81,17.41,17.76,42482
20130509,17.53,17.86,17.34,17.38,64240
20130508,17.01,17.55,16.99,17.34,67062
20130507,17.15,17.15,16.95,16.98,31570
20130506,17.05,17.11,16.91,17.00,39307
20130503,17.02,17.19,16.89,17.02,64519
20130502,16.72,16.98,16.60,16.94,48889
20130501,16.91,17.17,16.60,16.60,49436
20130430,16.80,17.05,16.57,16.90,36407
20130429,16.70,16.97,16.56,16.81,54364
20130426,16.38,16.73,16.16,16.59,72721
20130425,16.55,16.73,16.19,16.22,55488
20130424,16.26,16.50,16.00,16.45,61144
20130423,15.33,16.49,15.33,16.30,123023
20130422,15.99,16.00,15.50,15.52,92271
20130419,16.10,16.24,15.85,16.02,57626
20130418,16.54,16.54,15.95,16.10,76333
20130417,16.17,16.55,15.90,16.52,65819
20130416,15.96,16.74,15.81,16.37,104582
20130415,16.20,16.39,15.47,15.59,62434
20130412,16.11,16.39,15.95,16.14,37518
20130411,15.77,16.38,15.75,16.19,50622
20130410,15.74,15.98,15.70,15.78,36506
20130409,16.07,16.10,15.67,15.70,44202
20130408,15.82,15.97,15.53,15.84,37807
20130405,15.17,15.79,15.03,15.72,52523
20130404,15.12,15.71,15.12,15.69,55203
20130403,15.82,15.92,15.13,15.53,146583
20130402,16.48,16.50,15.71,15.74,145956
20130401,17.02,17.13,16.54,16.67,52223
20130328,17.00,17.09,16.82,16.97,83241
20130327,16.48,16.77,16.33,16.65,55371
20130326,16.67,16.84,16.50,16.51,68985
20130325,16.92,17.00,16.35,16.60,84000
20130322,17.10,17.29,16.77,16.86,85452
20130321,17.21,17.43,16.87,17.00,107408
20130320,17.13,17.33,16.87,17.23,108198
20130319,16.48,16.85,16.41,16.78,118053
20130318,15.80,16.33,15.71,16.29,65141
20130315,16.45,16.54,15.88,15.98,176677
20130314,15.98,16.36,15.93,16.25,83833
20130313,15.54,16.20,15.48,15.91,113800
20130312,15.14,15.60,14.95,15.50,89991
20130311,14.85,15.15,14.71,15.13,69618
20130308,14.99,15.20,14.84,14.92,105937
20130307,14.70,14.93,14.50,14.82,91253
20130306,14.52,14.68,14.25,14.57,132432
20130305,14.01,14.05,13.71,14.05,76761
20130304,13.50,14.07,13.47,13.90,81748
20130301,13.37,13.95,13.32,13.61,73768
20130228,13.49,13.63,13.39,13.43,61436
20130227,13.28,13.62,13.18,13.41,73905
20130226,13.14,13.42,12.70,13.26,94190
20130225,13.60,13.76,13.00,13.02,71864
20130222,13.57,13.60,13.21,13.57,60714
20130221,13.62,13.95,12.90,13.37,119221
20130220,14.17,14.26,13.15,13.33,147252
20130219,14.33,14.56,14.08,14.26,113544
20130215,13.93,14.61,13.93,14.50,156280
20130214,14.94,14.96,13.16,13.99,318799
20130213,14.30,14.94,14.25,14.66,102595
20130212,14.45,14.51,14.10,14.27,81260
20130211,14.89,15.01,14.26,14.46,88820
20130208,15.07,15.12,14.63,14.75,84075
20130207,14.91,15.40,14.63,15.11,168357
20130206,14.06,14.58,14.06,14.56,52398
20130205,14.13,14.26,13.86,14.09,41759
20130204,14.08,14.42,13.95,13.99,44410
20130201,14.43,14.57,14.02,14.12,53086
20130131,14.28,14.55,14.22,14.28,45758
20130130,14.46,14.51,14.21,14.30,48732
20130129,14.98,15.04,14.20,14.42,102586
20130128,15.00,15.31,14.85,15.03,65445
20130125,14.70,15.20,14.49,14.97,83819
20130124,15.04,15.39,14.44,14.67,71123
20130123,15.32,15.64,15.02,15.07,158549
20130122,14.47,14.92,14.44,14.85,65207
20130118,14.52,14.62,14.30,14.44,52974
20130117,14.83,14.87,14.28,14.48,46750
20130116,14.39,14.70,14.22,14.63,42636
20130115,14.24,14.53,14.11,14.31,73849
20130114,14.81,14.81,14.41,14.67,59780
20130111,15.10,15.31,14.72,14.78,48294
20130110,15.20,15.28,14.84,15.14,52488
20130109,15.12,15.50,15.04,15.13,84931
20130108,14.89,15.25,14.78,15.16,80344
20130107,14.79,14.98,14.53,14.84,57306
20130104,13.80,14.87,13.76,14.73,120483
20130103,14.02,14.13,13.60,13.66,53984
20130102,13.72,14.01,13.60,13.98,66620
20121231,12.85,13.68,12.84,13.50,70056
20121228,13.00,13.04,12.65,12.79,42618
20121227,13.24,13.36,12.87,13.10,36632
20121226,13.25,13.49,13.16,13.23,19788
20121224,13.34,13.55,13.25,13.33,11584
20121221,13.25,13.52,13.24,13.44,60812
20121220,13.49,13.75,13.43,13.54,86588
20121219,12.97,13.67,12.95,13.48,91477
20121218,12.85,12.95,12.77,12.95,56150
20121217,13.10,13.22,12.73,12.79,79247
20121214,12.95,13.15,12.82,12.83,42268
20121213,12.76,13.07,12.67,12.97,62385
20121212,12.89,13.08,12.65,12.70,46517
20121211,12.86,13.26,12.75,12.88,67045
20121210,12.79,13.05,12.60,12.78,46202
20121207,12.66,13.05,12.45,12.77,92508
20121206,12.13,12.68,12.10,12.61,70570
20121205,12.46,12.52,11.97,12.11,64843
20121204,12.72,12.89,12.06,12.38,57753
20121203,12.92,12.92,12.62,12.66,31670
20121130,12.98,13.03,12.75,12.89,48897
20121129,12.98,13.09,12.81,13.00,44532
20121128,12.71,12.98,12.61,12.97,46631
20121127,12.54,12.92,12.40,12.72,44266
20121126,12.41,13.00,12.20,12.92,74756
20121123,12.48,12.57,12.36,12.50,14648
20121121,12.47,12.52,12.28,12.47,31412
20121120,12.04,12.52,11.97,12.49,49755
20121119,11.78,12.07,11.70,12.07,37190
20121116,12.02,12.03,11.52,11.76,54400
20121115,12.03,12.48,12.00,12.06,59428
20121114,12.65,12.90,11.99,12.01,87948
20121113,12.34,12.82,12.28,12.59,62579
20121112,12.72,12.81,12.28,12.29,67521
20121109,12.94,13.19,12.53,12.61,65600
20121108,12.50,13.14,12.46,13.02,101880
20121107,12.55,12.68,12.18,12.59,72720
20121106,12.61,12.69,12.50,12.67,34491
20121105,12.57,12.78,12.53,12.64,45713
20121102,12.60,12.69,12.38,12.53,48135
20121101,12.17,12.59,12.06,12.55,50018
20121031,11.80,12.23,11.55,12.18,51445
20121026,12.23,12.34,11.78,11.92,56645
20121025,12.23,12.37,11.89,11.97,56237
20121024,12.37,12.63,12.09,12.37,112833
20121023,11.87,12.17,11.61,12.09,77497
20121022,11.49,11.97,11.45,11.92,46775
20121019,11.63,11.77,11.33,11.47,38079
20121018,11.63,12.12,11.60,11.72,63635
20121017,11.46,11.79,11.25,11.62,46106
20121016,11.46,11.59,11.33,11.58,34010
20121015,11.47,11.66,11.29,11.42,37348
20121012,11.20,11.49,11.13,11.36,35403
20121011,11.35,11.52,11.01,11.17,45407
20121010,11.30,11.43,11.07,11.34,35675
20121009,11.57,11.57,11.14,11.30,45929
20121008,11.76,11.84,11.52,11.57,29465
20121005,11.79,12.22,11.61,11.66,68196
20121004,11.83,11.93,11.55,11.67,68934
20121003,11.12,11.88,11.07,11.78,137754
20121002,10.77,11.13,10.64,10.88,46900
20121001,10.35,10.84,10.32,10.75,61200
20120928,10.31,10.50,10.15,10.46,44046
20120927,10.43,10.51,10.26,10.36,40360
20120926,10.31,10.59,10.31,10.50,40384
20120925,10.56,10.70,10.28,10.28,51872
20120924,10.66,10.94,10.35,10.51,52209
20120921,10.83,10.85,10.55,10.67,65245
20120920,10.87,10.92,10.66,10.68,45231
20120919,10.53,11.24,10.47,10.97,109265
20120918,10.46,10.68,10.20,10.31,69806
20120917,10.63,10.78,10.19,10.56,105048
20120914,11.17,11.18,10.49,10.53,136410
20120913,11.81,11.81,11.20,11.25,86275
20120912,11.65,11.91,11.58,11.82,50361
20120911,11.96,12.04,11.53,11.62,80127
20120910,12.10,12.48,11.89,12.00,90064
20120907,11.39,12.20,11.33,12.14,89391
20120906,10.95,11.55,10.95,11.42,96138
20120905,10.40,11.28,10.39,11.22,82868
20120904,10.61,10.67,10.22,10.45,47134
20120831,10.89,11.00,10.53,10.66,62483
20120830,10.41,10.47,10.10,10.40,53857
20120829,10.80,11.00,10.41,10.45,57611
20120828,10.99,11.19,10.74,10.81,79743
20120827,11.16,11.36,10.93,11.04,57071
20120824,11.00,11.23,10.90,11.11,47223
20120823,11.65,11.75,11.00,11.04,66950
20120822,11.34,11.73,11.21,11.61,107117
20120821,10.63,11.50,10.63,11.42,199588
20120820,10.08,10.69,10.07,10.59,75456
20120817,9.94,10.09,9.90,10.08,75738
20120816,10.26,10.40,9.90,9.91,79583
20120815,10.08,10.23,10.06,10.15,36967
20120814,10.17,10.38,10.04,10.12,41937
20120813,10.20,10.39,9.95,10.12,62498
20120810,10.17,10.29,10.04,10.07,63339
20120809,10.36,10.56,10.01,10.05,54832
20120808,9.93,10.69,9.81,10.40,91833
20120807,10.84,10.84,9.74,9.94,158279
20120806,10.94,11.12,10.80,10.81,55290
20120803,10.82,11.05,10.72,10.89,44752
20120802,10.73,11.13,10.61,10.68,66656
20120801,11.29,11.29,10.76,10.83,81236
20120731,11.31,11.63,11.16,11.46,68184
20120730,11.30,11.41,11.07,11.29,43541
20120727,11.34,11.54,11.14,11.35,58447
20120726,11.31,11.31,10.59,11.19,109427
20120725,12.17,12.49,10.96,11.15,177178
20120724,12.05,12.10,11.37,11.59,78796
20120723,11.88,12.37,11.54,12.08,90053
20120720,12.42,12.69,11.87,12.01,100484
20120719,13.58,13.75,12.43,12.50,137488
20120718,14.01,14.20,13.20,13.42,112401
20120717,14.20,14.25,13.84,14.07,76345
20120716,14.40,14.50,13.99,14.09,91715
20120713,14.06,14.51,14.06,14.45,66946
20120712,13.98,14.25,13.70,13.97,80678
20120711,13.86,14.42,13.85,14.12,91011
20120710,13.55,13.96,13.36,13.91,118689
20120709,13.82,13.88,13.27,13.49,79338
20120706,13.31,14.09,13.31,13.87,113269
20120705,13.25,13.57,12.88,13.47,85738
20120703,13.49,13.54,13.02,13.21,83050
20120702,13.43,13.81,13.34,13.55,107023
20120629,13.51,13.80,13.21,13.33,94552
20120628,13.13,13.44,12.78,13.40,91923
20120627,12.79,13.33,12.62,13.31,72649
20120626,12.83,13.20,12.78,12.88,81877
20120625,13.00,13.05,12.57,12.65,58820
20120622,13.26,13.75,12.84,13.17,146669
20120621,13.20,13.78,13.20,13.47,131298
20120620,12.65,13.11,12.45,13.03,85892
20120619,12.50,12.78,12.24,12.70,116474
20120618,12.03,12.52,11.83,12.50,77849
20120615,12.39,12.55,11.90,12.03,74976
20120614,12.06,12.55,12.05,12.48,87752
20120613,11.58,12.53,11.50,11.97,175990
20120612,11.49,11.87,11.33,11.43,74882
20120611,12.22,12.42,11.35,11.36,77085
20120608,11.34,12.23,11.18,12.15,98638
20120607,11.82,12.17,11.28,11.28,85133
20120606,11.82,11.89,11.58,11.78,52163
20120605,11.28,11.74,11.18,11.62,56803
20120604,12.63,12.63,11.12,11.18,136038
20120601,13.01,13.05,12.34,12.64,119985
20120531,12.76,13.36,12.51,13.22,99147
20120530,12.60,12.85,12.46,12.69,88954
20120529,12.41,12.67,12.22,12.62,71476
20120525,12.16,12.40,11.96,12.30,83413
20120524,11.19,12.23,11.13,12.16,170854
20120523,10.50,11.00,10.28,11.00,72330
20120522,10.75,10.97,10.53,10.62,62274
20120521,10.07,10.75,10.07,10.71,82901
20120518,10.23,10.40,9.65,10.06,108134
20120517,11.22,11.26,10.04,10.19,156460
20120516,11.12,11.59,11.12,11.13,75149
20120515,11.23,11.30,10.90,11.13,77149
20120514,11.44,11.73,11.24,11.24,75715
20120511,10.82,11.47,10.81,11.32,83921
20120510,10.92,11.00,10.72,10.93,57596
20120509,10.90,10.96,10.57,10.79,65496
20120508,11.00,11.21,10.95,11.02,70009
20120507,10.65,11.13,10.65,11.10,62000
20120504,10.73,10.94,10.65,10.70,88168
20120503,10.35,10.75,10.21,10.71,115085
20120502,10.15,10.38,10.06,10.26,41925
20120501,10.28,10.50,10.14,10.16,70594
20120430,10.27,10.38,10.19,10.26,82147
20120427,9.84,10.44,9.64,10.31,120759
20120426,9.53,10.05,9.42,9.80,105568
20120425,9.63,9.79,8.99,9.60,142489
20120424,9.06,9.52,9.06,9.31,97348
20120423,9.15,9.39,8.95,9.03,84843
20120420,9.77,9.77,9.09,9.34,160561
20120419,8.17,9.74,8.17,9.51,312918
20120418,8.12,8.35,8.10,8.20,46464
20120417,8.17,8.25,8.04,8.18,49405
20120416,7.86,8.17,7.85,8.13,70146
20120413,7.82,7.86,7.70,7.84,46500
20120412,7.65,7.94,7.64,7.89,53423
20120411,7.58,7.78,7.54,7.62,53191
20120410,7.75,7.89,7.45,7.47,75841
20120409,7.75,7.84,7.63,7.75,41744
20120405,7.84,8.04,7.74,7.78,49479
20120404,7.88,7.97,7.81,7.86,87864
20120403,7.49,7.78,7.48,7.74,69510
20120402,7.59,7.71,7.41,7.47,73551
20120330,7.91,7.91,7.56,7.59,67392
20120329,7.72,7.95,7.50,7.89,61503
20120328,7.62,7.97,7.62,7.79,88907
20120327,7.73,7.83,7.53,7.56,47316
20120326,7.63,7.75,7.42,7.73,61537
20120323,7.40,7.58,7.23,7.55,49377
20120322,7.58,7.79,7.28,7.33,66872
20120321,7.66,7.80,7.50,7.63,67375
20120320,7.22,7.77,7.19,7.68,95162
20120319,7.11,7.29,7.05,7.19,42888
20120316,7.64,7.67,7.10,7.15,69043
20120315,7.07,7.74,7.06,7.58,135505
20120314,6.95,7.10,6.78,7.09,63849
20120313,7.00,7.10,6.85,6.96,59096
20120312,7.00,7.12,6.87,6.89,52824
20120309,6.95,7.04,6.89,7.03,45081
20120308,6.88,7.06,6.83,6.96,51807
20120307,6.96,7.08,6.85,6.91,57735
20120306,6.92,7.25,6.85,6.88,79933
20120305,7.39,7.39,6.96,6.99,155621
20120302,7.45,7.83,7.39,7.63,77527
20120301,7.45,7.60,7.28,7.41,77186
20120229,7.31,7.62,7.27,7.41,104475
20120228,7.03,7.46,7.00,7.41,127590
20120227,7.07,7.14,6.90,7.00,84582
20120224,7.22,7.40,6.97,6.99,83650
20120223,7.73,7.77,7.22,7.26,129136
20120222,7.90,8.08,7.69,7.70,53837
20120221,8.87,8.89,7.77,7.89,153348
20120217,9.12,9.22,8.85,8.90,46505
20120216,8.85,9.16,8.68,9.10,66676
20120215,9.05,9.19,8.85,8.89,52052
20120214,9.08,9.25,8.89,9.00,70775
20120213,8.98,9.23,8.98,9.18,78123
20120210,8.84,9.08,8.75,8.85,84936
20120209,9.15,9.15,8.60,8.96,118844
20120208,9.24,9.26,8.78,9.10,65405
20120207,9.16,9.37,8.94,9.24,54812
20120206,9.61,9.62,9.05,9.15,89428
20120203,9.35,9.91,9.32,9.64,146080
20120202,8.97,9.25,8.84,9.12,92565
20120201,8.47,8.95,8.35,8.90,102401
20120131,8.46,8.50,8.10,8.44,85665
20120130,8.52,8.79,8.31,8.52,126751
20120127,7.80,8.27,7.76,8.18,103728
20120126,7.78,8.27,7.65,7.85,171602
20120125,7.00,7.94,6.89,7.52,317712
20120124,6.21,6.53,6.11,6.41,59457
20120123,6.43,6.49,6.20,6.26,45003
20120120,6.24,6.57,6.20,6.37,98185
20120119,6.06,6.30,6.03,6.26,44556
20120118,5.86,6.22,5.81,6.04,49109
20120117,6.01,6.02,5.85,5.88,39414
20120113,5.96,6.20,5.91,5.97,62420
20120112,5.90,6.10,5.73,6.05,164134
20120111,5.69,5.94,5.67,5.91,64344
20120110,5.81,5.81,5.61,5.72,60865
20120109,5.56,5.80,5.55,5.72,80299
20120106,5.44,5.67,5.40,5.60,83230
20120105,5.15,5.48,5.07,5.47,82161
20120104,5.09,5.18,4.97,5.03,52687
20120103,5.20,5.22,5.07,5.12,61059
20111230,5.19,5.23,5.05,5.07,54963
20111229,5.22,5.28,5.17,5.23,35371
20111228,5.47,5.47,5.11,5.19,64460
20111227,5.56,5.69,5.38,5.40,39688
20111223,5.70,5.72,5.42,5.62,49907
20111222,5.83,5.86,5.62,5.70,53006
20111221,5.88,6.09,5.71,5.77,81449
20111220,5.98,6.00,5.89,5.94,70309
20111219,6.18,6.23,5.76,5.83,57296
20111216,5.77,6.21,5.74,6.18,163318
20111215,5.64,5.77,5.59,5.71,46804
20111214,5.31,5.64,5.25,5.59,87377
20111213,5.66,5.70,5.14,5.19,84821
20111212,5.46,5.81,5.43,5.63,63702
20111209,5.37,5.68,5.37,5.62,61490
20111208,5.49,5.50,5.27,5.34,65817
20111207,5.25,5.66,5.19,5.59,100167
20111206,5.09,5.28,5.01,5.25,77834
20111205,5.01,5.21,4.97,5.12,70867
20111202,5.00,5.10,4.83,4.84,61786
20111201,4.90,5.25,4.82,4.94,115374
20111130,4.64,4.72,4.32,4.72,93124
20111129,4.36,4.88,4.33,4.46,131516
20111128,4.21,4.40,4.16,4.27,43114
20111125,3.99,4.19,3.98,4.02,36838
20111123,4.02,4.06,3.96,4.00,41768
20111122,4.25,4.28,4.01,4.05,61351
20111121,4.33,4.37,4.02,4.25,57208
20111118,4.41,4.47,4.32,4.42,42477
20111117,4.53,4.59,4.37,4.40,70872
20111116,4.75,4.75,4.50,4.50,68010
20111115,4.95,4.99,4.70,4.78,64740
20111114,5.03,5.20,4.94,4.98,48379
20111111,4.91,5.10,4.87,5.01,56589
20111110,5.10,5.13,4.75,4.85,73029
20111109,5.07,5.14,5.01,5.05,44240
20111108,5.44,5.44,5.20,5.21,64108
20111107,5.50,5.55,5.32,5.39,39273
20111104,5.49,5.57,5.36,5.50,64933
20111103,5.40,5.62,5.09,5.61,85963
20111102,5.62,5.66,5.23,5.28,78875
20111101,5.57,5.73,5.48,5.50,56668
20111031,5.87,5.90,5.74,5.77,43461
20111028,5.80,6.08,5.80,5.94,46262
20111027,5.93,6.05,5.65,5.83,91715
20111026,5.74,5.78,5.59,5.66,49190
20111025,5.87,5.87,5.59,5.60,64759
20111024,5.80,6.13,5.78,5.95,53378
20111021,6.10,6.10,5.74,5.87,49731
20111020,5.80,6.04,5.68,6.01,48051
20111019,6.02,6.07,5.70,5.76,73174
20111018,5.81,6.16,5.81,6.02,49211
20111017,6.02,6.14,5.71,5.85,66018
20111014,6.48,6.48,6.00,6.04,64434
20111013,6.16,6.36,5.92,6.30,60777
20111012,5.91,6.44,5.82,6.23,90143
20111011,5.29,5.93,5.28,5.84,70720
20111010,5.39,5.40,5.22,5.33,44012
20111007,5.42,5.50,5.17,5.21,60883
20111006,5.18,5.38,5.06,5.35,52283
20111005,4.97,5.23,4.95,5.17,73581
20111004,4.61,5.01,4.59,5.00,89959
20111003,5.44,5.59,4.53,4.63,134676
20110930,5.96,5.98,5.47,5.50,84295
20110929,6.28,6.28,5.99,6.10,50399
20110928,6.11,6.24,6.06,6.12,66253
20110927,6.57,6.57,6.06,6.11,79178
20110926,6.26,6.45,6.11,6.43,75542
20110923,5.68,6.19,5.67,6.13,82560
20110922,5.72,5.89,5.64,5.73,157296
20110921,5.94,6.08,5.81,5.85,91222
20110920,5.88,6.12,5.77,5.97,69136
20110919,5.77,5.90,5.72,5.80,41490
20110916,5.91,5.95,5.76,5.91,45866
20110915,5.85,5.96,5.66,5.86,74299
20110914,5.70,5.92,5.52,5.74,115852
20110913,4.90,5.88,4.73,5.64,246557
20110912,4.95,5.07,4.68,4.85,85338
20110909,5.09,5.23,4.96,5.02,62979
20110908,5.17,5.30,5.11,5.14,44359
20110907,5.18,5.23,5.13,5.21,45191
20110906,5.08,5.18,5.00,5.04,52626
20110902,5.14,5.34,5.12,5.22,50975
20110901,5.54,5.63,5.28,5.29,66771
20110831,5.59,5.73,5.54,5.59,51725
20110830,5.49,5.63,5.40,5.52,62884
20110829,5.33,5.63,5.33,5.55,57570
20110826,5.05,5.26,5.00,5.26,48192
20110825,5.33,5.39,5.05,5.08,68711
20110824,5.33,5.43,5.16,5.30,45391
20110823,5.28,5.36,5.16,5.33,68471
20110822,5.36,5.42,5.10,5.11,59176
20110819,5.25,5.58,5.11,5.14,74744
20110818,5.41,5.47,5.20,5.35,62208
20110817,5.99,6.00,5.52,5.69,94337
20110816,5.75,6.10,5.73,5.97,69674
20110815,5.57,6.14,5.55,5.88,88644
20110812,5.58,5.72,5.35,5.53,70725
20110811,5.45,5.56,5.25,5.48,115622
20110810,5.69,5.78,5.30,5.32,96707
20110809,5.13,5.80,5.11,5.79,96355
20110808,5.13,5.44,4.95,4.97,146524
20110805,5.74,5.81,5.25,5.52,86583
20110804,5.82,5.93,5.55,5.63,118358
20110803,5.63,6.10,5.27,5.90,193859
20110802,5.90,5.94,5.51,5.52,107225
20110801,6.40,6.43,5.90,5.96,77932
20110729,5.92,6.29,5.77,6.24,104942
20110728,6.18,6.30,5.97,5.98,70876
20110727,6.34,6.44,6.11,6.18,111535
20110726,6.48,6.56,6.35,6.39,84437
20110725,6.71,6.76,6.43,6.50,65730
20110722,7.00,7.00,6.69,6.80,67693
20110721,6.87,7.01,6.65,6.90,78813
20110720,7.12,7.14,6.86,6.90,54448
20110719,7.08,7.08,6.79,7.01,97552
20110718,7.16,7.34,6.97,7.03,97056
20110715,7.65,7.66,7.35,7.44,53900
20110714,7.89,7.91,7.62,7.64,67283
20110713,8.03,8.10,7.90,7.90,41972
20110712,8.02,8.05,7.90,7.95,56328
20110711,8.19,8.20,8.05,8.06,36407
20110708,8.31,8.38,8.16,8.21,59082
20110707,8.42,8.45,8.25,8.39,53122
20110706,8.45,8.50,8.30,8.34,73524
20110705,8.88,8.97,8.42,8.45,72918
20110701,9.02,9.15,8.90,8.94,43706
20110630,8.92,9.10,8.90,8.91,45948
20110629,9.14,9.17,8.84,8.85,50974
20110628,9.15,9.21,8.91,9.13,52306
20110627,8.73,9.26,8.70,9.15,90199
20110624,8.68,8.73,8.34,8.69,97276
20110623,8.75,9.04,8.67,8.91,91757
20110622,8.60,8.70,8.45,8.48,40352
20110621,8.64,8.74,8.49,8.65,64423
20110620,8.48,8.68,8.44,8.60,61493
20110617,8.39,8.54,8.33,8.40,73178
20110616,8.23,8.42,8.15,8.23,61587
20110615,8.10,8.33,7.94,8.23,78213
20110614,8.30,8.40,8.15,8.17,38552
20110613,8.18,8.39,8.17,8.21,47843
20110610,8.15,8.27,8.05,8.10,59134
20110609,8.28,8.37,8.02,8.04,59038
20110608,8.51,8.69,8.21,8.26,75965
20110607,8.65,8.75,8.51,8.56,47488
20110606,8.91,8.96,8.51,8.55,59806
20110603,9.04,9.32,8.86,8.89,76990
20110602,9.04,9.28,8.94,9.11,64026
20110601,9.08,9.34,9.01,9.04,76128
20110531,9.13,9.22,9.05,9.10,45982
20110527,9.19,9.33,9.05,9.12,52446
20110526,9.38,9.44,9.11,9.25,82512
20110525,9.27,9.95,9.16,9.27,112285
20110524,10.10,10.10,9.73,9.74,45254
20110523,10.05,10.24,10.00,10.00,48943
20110520,10.25,10.32,10.11,10.17,66611
20110519,9.78,10.35,9.64,10.32,135170
20110518,9.76,9.77,9.41,9.67,59362
20110517,9.86,10.05,9.78,9.80,51562
20110516,9.55,9.98,9.53,9.94,68874
20110513,9.64,9.64,9.34,9.41,34819
20110512,10.04,10.05,9.61,9.62,47000
20110511,9.55,10.00,9.32,9.99,107926
20110510,9.39,9.80,9.38,9.50,84984
20110509,9.53,9.68,9.31,9.32,47778
20110506,10.01,10.01,9.46,9.69,75120
20110505,9.48,10.10,9.43,9.82,126075
20110504,9.19,9.36,9.12,9.30,47551
20110503,9.01,9.23,9.00,9.22,46696
20110502,9.24,9.35,8.98,9.06,67850
20110429,8.77,9.16,8.68,9.09,69459
20110428,8.74,8.83,8.59,8.77,38169
20110427,8.77,8.95,8.66,8.75,62545
20110426,8.38,8.80,8.38,8.80,99000
20110425,8.07,8.35,8.06,8.28,43902
20110421,8.20,8.23,8.05,8.13,23276
20110420,8.35,8.45,8.09,8.14,51094
20110419,8.33,8.53,8.23,8.25,48829
20110418,8.04,8.36,8.03,8.33,60335
20110415,8.05,8.16,8.01,8.09,33655
20110414,8.20,8.28,8.03,8.06,42643
20110413,8.48,8.48,8.17,8.26,54436
20110412,8.22,8.60,8.22,8.45,103240
20110411,7.87,8.24,7.76,8.24,99836
20110408,8.26,8.26,7.85,7.94,79734
20110407,8.35,8.44,8.20,8.24,47049
20110406,8.52,8.52,8.15,8.40,89322
20110405,8.76,8.77,8.42,8.45,50609
20110404,8.87,8.89,8.64,8.74,35323
20110401,9.08,9.10,8.75,8.78,54097
20110331,8.91,8.91,8.59,8.71,47890
20110330,8.90,9.09,8.86,8.97,44495
20110329,9.04,9.11,8.85,8.87,47954
20110328,9.11,9.24,8.98,9.02,42473
20110325,8.95,9.10,8.90,9.02,37341
20110324,8.85,8.92,8.70,8.86,35183
20110323,8.82,8.93,8.65,8.73,46479
20110322,9.24,9.30,8.85,8.90,51663
20110321,9.04,9.19,8.82,9.17,62829
20110318,8.77,9.17,8.73,8.96,121423
20110317,8.72,8.83,8.46,8.49,81255
20110316,8.88,9.01,8.51,8.55,70579
20110315,8.50,9.20,8.42,8.92,77214
20110314,9.09,9.19,8.84,8.87,60654
20110311,9.31,9.38,9.17,9.18,70209
20110310,8.86,9.34,8.81,9.09,127944
20110309,9.10,9.10,8.75,8.93,92086
20110308,8.33,9.30,8.33,9.28,173918
20110307,8.19,8.37,8.01,8.30,90131
20110304,8.32,8.33,8.01,8.28,91061
20110303,8.39,8.65,8.22,8.36,100808
20110302,7.94,8.08,7.71,7.97,85298
20110301,8.56,8.56,7.92,7.95,109715
20110228,8.67,8.72,8.45,8.61,63973
20110225,8.54,8.69,8.41,8.57,99753
20110224,8.52,8.67,8.23,8.43,193018
20110223,9.09,9.09,8.16,8.49,198139
20110222,9.28,9.56,9.00,9.17,189970
20110218,9.91,10.11,9.62,9.72,63684
20110217,10.07,10.11,9.82,9.92,61054
20110216,10.15,10.21,9.87,10.10,48347
20110215,10.07,10.14,9.97,10.08,37955
20110214,10.18,10.20,9.91,9.97,40859
20110211,9.78,10.20,9.77,10.13,56676
20110210,9.83,9.94,9.65,9.85,111820
20110209,9.95,9.96,9.76,9.88,55909
20110208,9.85,10.10,9.81,9.88,78561
20110207,9.29,9.82,9.28,9.72,94014
20110204,9.50,9.50,9.21,9.24,147410
20110203,9.54,9.81,9.54,9.59,74979
20110202,9.90,9.90,9.51,9.52,117111
20110201,9.97,10.13,9.91,9.91,72107
20110131,10.19,10.53,9.89,9.92,78962
20110128,11.01,11.09,10.01,10.16,121931
20110127,10.85,11.21,10.71,11.05,81056
20110126,10.56,11.28,10.49,10.80,187128
20110125,10.15,10.21,9.90,10.13,49043
20110124,9.87,10.13,9.85,10.10,80320
20110121,10.23,10.30,9.82,9.83,61492
20110120,9.98,10.30,9.67,10.25,72616
20110119,10.21,10.61,9.94,10.03,70706
20110118,10.71,10.71,10.07,10.12,60800
20110114,10.84,10.91,10.75,10.79,26278
20110113,10.83,11.03,10.79,10.89,23835
20110112,10.87,10.97,10.75,10.88,59746
20110111,11.37,11.44,10.77,10.97,61684
20110110,11.29,11.56,11.25,11.47,40069
20110107,11.20,11.40,11.10,11.40,43671
20110106,11.15,11.33,11.10,11.24,44641
20110105,10.74,11.35,10.73,11.10,87358
20110104,10.73,10.82,10.46,10.62,53747
20110103,10.11,10.71,10.08,10.65,74658
20101231,10.16,10.19,9.95,10.01,21919
20101230,10.16,10.25,10.05,10.13,18992
20101229,9.95,10.16,9.85,10.14,26782
20101228,9.90,9.99,9.80,9.89,33897
20101227,9.93,9.93,9.80,9.87,20380
20101223,10.30,10.42,9.89,9.91,52463
20101222,10.54,10.60,10.26,10.32,31128
20101221,10.20,10.55,10.20,10.52,49336
20101220,10.02,10.35,10.02,10.18,38086
20101217,10.16,10.26,10.00,10.06,41705
20101216,10.18,10.29,10.13,10.13,36523
20101215,10.63,10.63,10.13,10.14,51502
20101214,10.56,10.86,10.51,10.53,43533
20101213,10.93,11.02,10.50,10.51,52541
20101210,10.95,11.00,10.62,10.93,29847
20101209,11.05,11.08,10.77,10.91,41278
20101208,10.62,11.00,10.39,10.97,69132
20101207,11.31,11.32,10.55,10.55,84657
20101206,11.00,11.18,10.94,11.15,43662
20101203,11.08,11.11,10.91,11.04,42506
20101202,11.25,11.37,11.03,11.11,43699
20101201,11.34,11.43,11.06,11.26,39604
20101130,11.18,11.34,11.01,11.16,39252
20101129,11.62,11.79,11.16,11.28,62139
20101126,11.86,11.98,11.61,11.70,24924
20101124,11.22,11.88,11.21,11.74,77125
20101123,11.04,11.11,10.90,11.10,35720
20101122,10.99,11.21,10.90,11.18,35082
20101119,10.98,11.16,10.85,11.08,32270
20101118,10.82,11.21,10.78,11.02,52750
20101117,10.75,10.83,10.62,10.70,34243
20101116,10.62,11.06,10.60,10.69,64296
20101115,10.65,10.79,10.51,10.71,36169
20101112,10.67,10.88,10.59,10.63,30977
20101111,10.68,10.94,10.55,10.82,39790
20101110,11.02,11.14,10.71,10.78,55187
20101109,11.36,11.39,10.87,10.99,55916
20101108,11.57,11.63,11.04,11.23,87149
20101105,11.60,11.79,11.53,11.57,58401
20101104,12.24,12.26,11.55,11.56,104378
20101103,11.93,12.12,11.87,12.07,50598
20101102,11.75,11.92,11.55,11.92,33936
20101101,11.88,11.88,11.49,11.66,48755
20101029,11.81,11.97,11.47,11.79,54997
20101028,12.02,12.24,11.76,11.88,68365
20101027,11.66,12.00,11.53,12.00,68540
20101026,11.47,11.83,11.35,11.73,99338
20101025,10.97,11.71,10.91,11.58,127243
20101022,10.77,10.85,10.58,10.81,34855
20101021,10.94,11.04,10.55,10.75,99564
20101020,10.50,11.05,10.40,10.84,198900
20101019,9.94,10.24,9.85,10.09,81972
20101018,9.79,10.14,9.70,10.12,60402
20101015,9.85,9.88,9.68,9.70,34105
20101014,9.76,9.81,9.62,9.78,37605
20101013,9.67,9.90,9.65,9.80,77548
20101012,9.02,9.57,8.94,9.55,108849
20101011,9.06,9.16,9.00,9.00,22315
20101008,9.22,9.26,9.00,9.07,44557
20101007,9.30,9.31,9.07,9.24,38777
20101006,9.27,9.40,9.15,9.23,32302
20101005,9.27,9.35,9.15,9.23,38966
20101004,9.24,9.48,9.05,9.12,38568
20101001,9.29,9.39,9.21,9.29,36038
20100930,9.14,9.27,9.05,9.25,50159
20100929,9.24,9.26,9.05,9.06,48532
20100928,9.32,9.37,9.13,9.24,51568
20100927,9.28,9.55,9.25,9.29,82893
20100924,8.97,9.03,8.91,8.99,41936
20100923,8.84,9.00,8.76,8.83,64721
20100922,9.49,9.53,8.84,8.96,101953
20100921,9.31,9.59,9.23,9.54,78631
20100920,9.10,9.32,9.08,9.21,39911
20100917,9.18,9.20,8.95,9.08,65307
20100916,8.87,9.14,8.64,9.12,65869
20100915,8.74,9.00,8.72,8.91,35234
20100914,8.65,9.01,8.51,8.78,77159
20100913,9.07,9.07,8.59,8.60,81511
20100910,9.18,9.21,8.76,8.79,81706
20100909,9.72,9.72,9.04,9.11,75026
20100908,9.57,9.70,9.40,9.49,35211
20100907,9.88,9.90,9.52,9.54,40758
20100903,9.91,10.17,9.79,9.97,48156
20100902,9.59,9.79,9.46,9.65,56758
20100901,9.33,9.59,9.17,9.56,70200
20100831,8.75,9.20,8.66,9.04,71789
20100830,9.23,9.53,8.86,8.87,72567
20100827,8.83,9.22,8.40,9.15,77766
20100826,8.91,9.02,8.63,8.64,38239
20100825,8.71,8.79,8.42,8.78,66862
20100824,8.69,8.93,8.53,8.75,80757
20100823,9.21,9.48,8.87,8.89,61201
20100820,9.11,9.18,8.79,9.10,65649
20100819,9.59,9.83,9.19,9.19,89885
20100818,9.49,9.71,9.42,9.61,34116
20100817,9.32,9.66,9.21,9.50,63084
20100816,9.06,9.33,8.95,9.21,34483
20100813,9.21,9.35,9.06,9.14,36614
20100812,8.93,9.47,8.82,9.23,67862
20100811,9.36,9.49,9.02,9.13,94296
20100810,9.54,9.83,9.38,9.72,60786
20100809,9.63,9.80,9.41,9.73,64937
20100806,9.53,9.71,9.32,9.49,77721
20100805,10.01,10.02,9.59,9.64,100340
20100804,10.77,10.91,9.75,10.03,166389
20100803,10.70,10.74,10.22,10.66,117594
20100802,11.00,11.40,10.64,10.64,148333
20100730,10.33,10.90,10.32,10.85,83623
20100729,10.74,10.84,10.31,10.66,73460
20100728,10.42,10.86,10.40,10.62,66028
20100727,11.10,11.15,10.41,10.54,105313
20100726,10.40,10.94,10.37,10.91,100347
20100723,9.77,10.40,9.76,10.35,123900
20100722,9.45,9.95,9.45,9.85,143867
20100721,9.45,9.81,9.16,9.21,205841
20100720,8.50,8.95,8.50,8.92,67883
20100719,9.00,9.00,8.05,8.62,158408
20100716,8.99,9.10,8.85,8.95,80129
20100715,9.27,9.29,8.85,9.11,64188
20100714,9.28,9.44,9.17,9.28,57811
20100713,9.35,9.55,9.29,9.33,84154
20100712,9.46,9.63,9.10,9.20,63807
20100709,9.49,9.65,9.27,9.54,65694
20100708,9.39,9.61,9.12,9.54,83512
20100707,8.36,9.35,8.27,9.32,141566
20100706,8.50,8.63,8.02,8.08,71952
20100702,8.71,8.79,8.06,8.19,72801
20100701,8.62,8.97,8.22,8.65,90425
20100630,8.73,9.05,8.51,8.61,76879
20100629,8.94,8.94,8.48,8.54,78371
20100628,9.19,9.42,9.08,9.08,59449
20100625,9.59,9.64,9.08,9.16,89917
20100624,9.56,9.93,9.44,9.57,70464
20100623,9.55,9.77,9.38,9.58,58442
20100622,9.92,10.15,9.33,9.47,133280
20100621,10.60,10.70,9.87,10.00,107438
20100618,10.63,10.80,10.24,10.44,84474
20100617,10.62,10.86,10.44,10.74,76900
20100616,10.30,10.87,10.25,10.57,160530
20100615,9.83,10.51,9.83,10.46,157669
20100614,10.15,10.27,9.65,9.66,125805
20100611,9.01,9.93,8.93,9.93,147991
20100610,8.93,9.24,8.82,9.16,109839
20100609,8.59,8.88,8.44,8.53,102965
20100608,8.55,8.65,8.16,8.58,98991
20100607,8.83,8.83,8.18,8.35,151596
20100604,8.84,9.03,8.56,8.59,101956
20100603,9.55,9.64,8.99,9.21,113928
20100602,8.82,9.55,8.82,9.44,191817
20100601,8.64,8.97,8.55,8.64,99955
20100528,8.73,8.97,8.55,8.83,110683
20100527,8.73,8.82,8.43,8.74,134008
20100526,7.92,8.84,7.84,8.45,303511
20100525,7.08,7.89,6.97,7.81,214091
20100524,7.19,7.48,7.03,7.04,81843
20100521,6.62,7.30,6.60,7.21,110747
20100520,7.10,7.23,6.81,6.84,128208
20100519,6.95,7.43,6.86,7.40,202726
20100518,7.32,7.32,6.92,7.00,67065
20100517,7.06,7.30,6.83,7.18,106670
20100514,7.10,7.20,6.90,7.09,104229
20100513,7.34,7.57,7.20,7.24,88300
20100512,6.89,7.31,6.87,7.30,93951
20100511,6.79,6.94,6.70,6.83,103972
20100510,6.88,6.96,6.66,6.95,88646
20100507,6.46,6.78,6.10,6.38,162883
20100506,6.85,7.09,5.70,6.39,214210
20100505,6.75,7.17,6.41,6.93,103372
20100504,7.29,7.29,6.76,6.86,109277
20100503,7.21,7.45,7.13,7.39,91691
20100430,7.31,7.57,7.03,7.07,118258
20100429,7.32,7.45,7.08,7.33,146354
20100428,6.64,7.39,6.33,7.32,290251
20100427,6.68,6.85,6.27,6.33,195991
20100426,6.68,6.72,6.45,6.48,124121
20100423,6.45,6.67,6.28,6.63,134167
20100422,6.66,6.91,6.29,6.47,246320
20100421,7.13,7.18,6.61,6.76,148166
20100420,6.99,7.14,6.90,7.14,93731
20100419,7.01,7.17,6.88,6.89,131498
20100416,7.42,7.42,7.01,7.15,106151
20100415,7.47,7.49,7.25,7.41,159635
20100414,7.54,7.63,7.37,7.42,145692
20100413,7.66,7.70,7.31,7.49,95686
20100412,7.40,7.66,7.40,7.62,127388
20100409,7.55,7.61,7.19,7.32,135615
20100408,7.84,7.87,7.44,7.55,523545
20100407,7.06,7.12,6.68,6.82,141031
20100406,7.12,7.28,7.01,7.08,69687
20100405,7.46,7.49,7.00,7.13,98600
20100401,7.37,7.49,7.30,7.40,35349
20100331,7.18,7.46,7.09,7.35,52626
20100330,7.31,7.40,7.19,7.22,31048
20100329,7.44,7.46,7.25,7.32,28370
20100326,7.42,7.61,7.28,7.30,42644
20100325,7.46,7.70,7.34,7.37,53058
20100324,7.27,7.52,7.27,7.41,45829
20100323,7.34,7.41,7.10,7.39,47179
20100322,7.08,7.38,6.81,7.27,80272
20100319,7.54,7.54,7.07,7.10,85300
20100318,7.55,7.73,7.50,7.50,47704
20100317,7.71,7.80,7.50,7.59,67956
20100316,7.93,7.96,7.73,7.77,59154
20100315,7.88,7.93,7.72,7.90,47909
20100312,7.97,8.00,7.71,7.95,113323
20100311,7.92,7.94,7.65,7.84,71523
20100310,7.80,8.17,7.80,7.94,94904
20100309,7.38,7.93,7.37,7.71,138776
20100308,7.45,7.57,7.30,7.32,62728
20100305,7.43,7.48,7.31,7.43,64545
20100304,7.48,7.55,7.24,7.32,80619
20100303,7.51,7.63,7.17,7.47,174571
20100302,7.74,7.82,7.50,7.68,94441
20100301,7.41,7.75,7.40,7.69,153702
20100226,7.06,7.40,7.06,7.33,85771
20100225,7.06,7.14,6.91,7.08,76731
20100224,7.14,7.21,7.06,7.17,88402
20100223,7.09,7.23,6.92,7.09,138104
20100222,6.97,7.23,6.97,7.02,118286
20100219,6.65,6.96,6.65,6.93,62107
20100218,6.75,6.81,6.65,6.73,69677
20100217,6.89,6.97,6.76,6.80,91488
20100216,6.93,7.00,6.75,6.88,218340
20100212,6.27,6.91,6.19,6.81,170962
20100211,6.30,6.52,6.22,6.32,140845
20100210,6.39,6.43,6.21,6.31,97822
20100209,6.15,6.49,6.15,6.44,204825
20100208,5.88,6.11,5.82,5.93,97659
20100205,5.50,6.03,5.43,5.89,185558
20100204,5.82,5.82,5.47,5.49,115912
20100203,5.94,5.98,5.65,5.66,91374
20100202,5.65,6.00,5.62,5.96,143637
20100201,5.43,5.63,5.35,5.60,109651
20100129,5.23,5.61,5.17,5.31,190946
20100128,4.99,5.22,4.71,5.14,191573
20100127,5.10,5.17,4.47,4.86,216554
20100126,5.21,5.28,5.05,5.05,87875
20100125,5.34,5.50,5.15,5.22,81682
20100122,5.48,5.52,5.11,5.24,114634
20100121,5.88,5.96,5.42,5.46,156410
20100120,5.65,5.89,5.61,5.74,132891
20100119,5.50,5.73,5.50,5.64,78077
20100115,5.64,5.84,5.43,5.50,109853
20100114,5.46,5.71,5.41,5.59,127671
20100113,5.12,5.50,5.02,5.48,164005
20100112,5.06,5.15,4.96,5.08,78703
20100111,5.13,5.23,4.94,5.04,109529
20100108,5.27,5.43,5.06,5.14,127600
20100107,5.06,5.43,5.05,5.24,140334
20100106,5.19,5.38,5.00,5.09,165979
20100105,4.79,5.37,4.71,5.31,252120
20100104,4.84,4.94,4.66,4.77,98373
20091231,4.92,4.97,4.83,4.84,52686
20091230,4.84,4.93,4.68,4.87,84619
20091229,5.04,5.11,4.79,4.85,104704
20091228,5.22,5.40,4.88,5.02,132339
20091224,5.20,5.40,5.17,5.38,72096
20091223,5.13,5.20,4.88,5.17,112960
20091222,4.62,5.21,4.60,5.13,251272
20091221,4.52,4.63,4.46,4.60,51518
20091218,4.61,4.63,4.32,4.53,93404
20091217,4.65,4.77,4.58,4.62,50448
20091216,4.53,4.83,4.52,4.78,81032
20091215,4.62,4.74,4.50,4.53,110872
20091214,4.94,5.04,4.73,4.75,118336
20091211,4.40,4.88,4.40,4.83,186809
20091210,4.42,4.49,4.27,4.37,79425
20091209,4.59,4.59,4.35,4.43,97098
20091208,4.61,4.77,4.46,4.50,123695
20091207,4.42,4.73,4.32,4.65,150810
20091204,4.17,4.46,4.16,4.43,205542
20091203,4.01,4.11,3.88,4.06,127674
20091202,3.77,3.98,3.77,3.97,121970
20091201,3.77,3.84,3.63,3.69,115040
20091130,3.48,3.72,3.40,3.69,80062
20091127,3.36,3.58,3.27,3.47,37579
20091125,3.35,3.62,3.30,3.53,95455
20091124,3.12,3.30,3.12,3.30,102440
20091123,3.17,3.18,3.08,3.10,54246
20091120,3.10,3.18,3.04,3.10,52692
20091119,3.23,3.23,3.08,3.12,62063
20091118,3.36,3.37,3.21,3.27,56841
20091117,3.36,3.42,3.30,3.35,48256
20091116,3.27,3.44,3.26,3.38,80624
20091113,3.18,3.28,3.18,3.22,50408
20091112,3.21,3.37,3.14,3.15,89795
20091111,3.15,3.24,3.06,3.23,70487
20091110,3.20,3.22,3.02,3.06,67386
20091109,3.27,3.28,3.13,3.20,64620
20091106,2.93,3.26,2.90,3.19,124950
20091105,2.95,2.99,2.86,2.95,65112
20091104,3.07,3.14,2.90,2.92,86958
20091103,2.88,3.03,2.84,2.93,70705
20091102,3.12,3.13,2.82,2.91,108274
20091030,3.22,3.25,2.95,3.06,141269
20091029,3.21,3.29,3.19,3.21,67171
20091028,3.16,3.28,3.08,3.13,160608
20091027,3.38,3.45,3.10,3.14,131574
20091026,3.72,3.78,3.30,3.37,138363
20091023,3.95,3.98,3.67,3.69,89250
20091022,3.98,4.08,3.53,3.86,192704
20091021,4.30,4.46,3.82,3.87,136100
20091020,4.31,4.47,4.28,4.35,64290
20091019,4.34,4.34,4.15,4.18,54660
20091016,4.45,4.49,4.29,4.29,61890
20091015,4.37,4.70,4.35,4.52,75965
20091014,4.55,4.55,4.44,4.48,62033
20091013,4.48,4.54,4.38,4.44,65679
20091012,4.51,4.64,4.39,4.51,65249
20091009,4.36,4.55,4.35,4.47,57314
20091008,4.35,4.54,4.27,4.37,79363
20091007,4.34,4.39,4.21,4.25,47687
20091006,4.41,4.46,4.25,4.38,88159
20091005,4.46,4.48,4.31,4.35,102182
20091002,4.15,4.35,3.98,4.31,117080
20091001,4.62,4.65,4.15,4.26,146558
20090930,4.92,4.95,4.65,4.70,141583
20090929,5.00,5.04,4.85,4.87,99951
20090928,5.09,5.12,4.79,4.94,107695
20090925,5.10,5.17,4.92,4.96,162613
20090924,4.69,4.91,4.60,4.91,365599
20090923,4.74,4.79,4.40,4.52,476762
20090922,5.36,5.60,5.20,5.23,143840
20090921,4.88,5.50,4.77,5.43,228184
20090918,5.12,5.15,4.76,4.98,138990
20090917,4.70,5.35,4.63,5.13,424141
20090916,4.51,4.66,4.36,4.38,146220
20090915,4.15,4.45,4.15,4.40,143607
20090914,3.93,4.19,3.83,4.13,132328
20090911,4.09,4.18,4.00,4.03,108215
20090910,3.85,4.20,3.81,4.02,275662
20090909,3.45,3.62,3.40,3.58,92782
20090908,3.46,3.49,3.33,3.42,51942
20090904,3.27,3.41,3.25,3.38,74267
20090903,3.20,3.27,3.10,3.26,74204
20090902,2.96,3.14,2.89,3.13,80068
20090901,3.40,3.50,2.95,3.00,143456
20090831,3.50,3.50,3.32,3.40,83614
20090828,3.66,3.78,3.53,3.57,61846
20090827,3.81,3.81,3.56,3.65,96815
20090826,3.48,3.88,3.47,3.76,191950
20090825,3.22,3.45,3.22,3.45,89974
20090824,3.21,3.43,3.15,3.19,103894
20090821,3.07,3.20,3.04,3.15,83763
20090820,2.94,3.08,2.90,3.01,105279
20090819,2.90,2.96,2.85,2.89,48687
20090818,2.95,2.98,2.91,2.93,53437
20090817,2.95,3.00,2.82,2.91,77024
20090814,3.14,3.14,3.02,3.08,67760
20090813,3.14,3.16,2.97,3.13,97344
20090812,2.88,3.10,2.85,3.04,77115
20090811,3.06,3.07,2.87,2.91,81965
20090810,3.18,3.20,3.04,3.07,69570
20090807,3.14,3.32,3.07,3.21,116307
20090806,3.36,3.36,3.03,3.06,113819
20090805,3.08,3.33,3.06,3.26,185908
20090804,2.76,3.12,2.67,3.01,160372
20090803,2.98,2.98,2.61,2.74,110461
20090731,3.06,3.06,2.84,2.93,89599
20090730,3.10,3.12,2.98,3.04,92049
20090729,2.88,3.07,2.84,3.02,117014
20090728,2.73,2.96,2.70,2.90,103398
20090727,2.90,2.90,2.62,2.80,142264
20090724,2.38,2.80,2.25,2.79,168107
20090723,2.09,2.30,2.05,2.30,138030
20090722,2.08,2.09,2.04,2.05,37008
20090721,2.21,2.24,2.05,2.08,69575
20090720,2.06,2.15,2.04,2.13,43972
20090717,2.10,2.10,2.02,2.04,34329
20090716,2.14,2.16,2.02,2.08,58602
20090715,2.10,2.22,2.04,2.10,150399
20090714,2.10,2.14,2.04,2.04,46935
20090713,2.07,2.12,2.00,2.11,70456
20090710,2.13,2.15,2.01,2.06,113254
20090709,2.16,2.21,2.14,2.16,45547
20090708,2.24,2.27,2.11,2.14,56409
20090707,2.38,2.42,2.21,2.22,43214
20090706,2.39,2.55,2.35,2.37,49813
20090702,2.36,2.46,2.29,2.46,38082
20090701,2.40,2.48,2.37,2.41,38068
20090630,2.29,2.46,2.18,2.43,68195
20090629,2.36,2.36,2.24,2.26,44087
20090626,2.41,2.47,2.23,2.35,86584
20090625,2.15,2.38,2.11,2.37,70929
20090624,2.22,2.31,2.13,2.15,97692
20090623,2.47,2.50,2.16,2.17,136178
20090622,2.57,2.57,2.47,2.47,39493
20090619,2.66,2.71,2.54,2.57,69831
20090618,2.71,2.73,2.54,2.63,58775
20090617,2.65,2.80,2.55,2.70,78774
20090616,2.64,2.74,2.57,2.65,64031
20090615,2.62,2.65,2.50,2.61,52940
20090612,2.69,2.81,2.66,2.71,54628
20090611,2.69,2.73,2.50,2.67,70246
20090610,2.77,2.81,2.58,2.63,66617
20090609,2.76,2.80,2.66,2.75,54149
20090608,2.82,2.82,2.67,2.73,61441
20090605,2.90,2.95,2.81,2.91,71266
20090604,2.97,2.99,2.80,2.86,48164
20090603,3.07,3.07,2.81,2.95,75821
20090602,3.04,3.20,3.01,3.08,105996
20090601,2.61,3.02,2.61,2.95,151748
20090529,2.55,2.70,2.49,2.58,124343
20090528,2.64,2.71,2.41,2.56,133243
20090527,2.87,2.90,2.54,2.59,120389
20090526,2.90,2.96,2.82,2.89,69408
20090522,3.07,3.09,2.86,2.89,40632
20090521,2.96,3.00,2.90,2.99,59156
20090520,3.15,3.22,3.00,3.00,73483
20090519,3.16,3.25,3.08,3.10,83337
20090518,3.14,3.16,3.02,3.16,61500
20090515,3.28,3.29,3.01,3.04,52226
20090514,3.05,3.31,2.90,3.16,93164
20090513,3.38,3.38,2.98,2.98,118932
20090512,3.78,3.79,3.30,3.41,109812
20090511,3.75,3.90,3.60,3.75,118967
20090508,3.76,3.80,3.46,3.69,327705
20090507,4.75,4.88,3.96,3.97,135381
20090506,5.24,5.35,4.76,5.00,69284
20090505,4.70,5.05,4.65,4.95,65340
20090504,4.15,4.59,4.15,4.58,73888
20090501,3.96,4.07,3.85,4.01,37449
20090430,4.03,4.10,3.79,3.79,60954
20090429,4.00,4.07,3.90,3.99,82090
20090428,3.80,4.26,3.75,3.84,100348
20090427,4.28,4.31,3.80,4.00,166535
20090424,4.79,5.06,4.68,4.84,77502
20090423,4.65,4.84,4.40,4.80,98087
20090422,4.30,4.81,4.20,4.36,100265
20090421,3.49,4.18,3.49,4.18,64338
20090420,3.76,3.91,3.50,3.58,48340
20090417,3.81,4.14,3.70,3.97,56769
20090416,3.85,3.92,3.63,3.81,51672
20090415,3.32,3.78,3.20,3.70,89483
20090414,3.56,3.60,3.33,3.37,55251
20090413,3.41,3.73,3.35,3.62,83824
20090409,3.28,3.50,3.21,3.46,71655
20090408,3.19,3.20,3.01,3.10,31186
20090407,3.03,3.24,2.95,3.04,47739
20090406,2.90,3.27,2.84,3.14,65408
20090403,2.82,3.06,2.73,2.97,45436
20090402,2.71,2.95,2.69,2.83,58398
20090401,2.46,2.70,2.44,2.60,41843
20090331,2.56,2.59,2.40,2.53,28358
20090330,2.58,2.58,2.40,2.44,39091
20090327,2.71,2.93,2.61,2.67,57296
20090326,2.74,2.85,2.50,2.80,89739
20090325,2.72,2.97,2.47,2.62,79869
20090324,2.67,2.79,2.46,2.60,63784
20090323,2.48,2.71,2.34,2.71,39053
20090320,2.73,2.76,2.25,2.36,65934
20090319,3.13,3.18,2.66,2.68,57198
20090318,2.87,3.30,2.81,3.22,50845
20090317,2.87,3.03,2.66,3.03,35396
20090316,3.35,3.46,2.75,2.80,63345
20090313,2.84,3.31,2.81,3.14,97422
20090312,2.57,2.86,2.33,2.80,60298
20090311,2.61,2.66,2.34,2.59,61161
20090310,2.11,2.40,2.11,2.39,63648
20090309,2.08,2.36,2.00,2.01,53514
20090306,2.00,2.17,1.93,2.16,57110
20090305,2.26,2.28,1.88,1.97,90825
20090304,2.51,2.88,2.22,2.37,67252
20090303,2.59,2.59,1.97,2.30,114437
20090302,2.80,2.83,2.45,2.47,64184
20090227,3.01,3.06,2.78,2.85,74924
20090226,3.37,3.45,3.11,3.25,59382
20090225,3.73,3.76,3.10,3.30,64441
20090224,3.56,3.74,3.35,3.66,59912
20090223,3.30,3.61,3.20,3.55,104972
20090220,3.52,3.52,2.72,3.12,104715
20090219,3.87,4.03,3.57,3.60,39787
20090218,4.55,4.55,3.60,3.78,75429
20090217,4.41,4.56,4.32,4.42,41061
20090213,4.65,4.90,4.51,4.75,36164
20090212,4.65,4.90,4.42,4.73,69330
20090211,5.14,5.20,4.40,4.58,97287
20090210,5.25,5.50,5.01,5.06,57257
20090209,5.45,5.47,5.25,5.41,51249
20090206,5.43,5.67,5.20,5.47,70735
20090205,5.38,5.80,4.75,5.22,98117
20090204,5.54,6.15,5.42,5.47,65269
20090203,5.99,5.99,5.45,5.77,47538
20090202,5.62,5.80,5.19,5.72,60148
20090130,6.59,6.73,5.39,5.67,108692
20090129,7.15,7.75,6.33,6.47,97662
20090128,7.04,7.46,6.92,7.30,63421
20090127,7.73,7.80,6.26,6.71,88297
20090126,7.79,8.02,7.52,7.70,32428
20090123,7.10,8.00,7.03,7.82,56937
20090122,7.32,7.75,7.09,7.65,57996
20090121,7.86,7.86,6.55,7.54,100476
20090120,8.35,8.47,7.56,7.63,62746
20090116,8.03,8.66,7.75,8.53,95939
20090115,7.39,9.70,6.85,7.55,180080
20090114,8.12,8.16,7.25,7.39,63607
20090113,8.35,8.66,8.11,8.27,37438
20090112,9.15,9.16,8.27,8.54,33066
20090109,9.34,9.38,8.88,9.00,51132
20090108,8.95,9.67,8.62,9.57,51964
20090107,8.66,9.47,8.66,9.08,54689
20090106,8.15,9.21,8.13,9.06,57310
20090105,8.38,8.39,7.96,8.33,34571
20090102,7.73,8.48,7.67,8.39,51670
20081231,7.48,7.87,7.48,7.73,41941
20081230,7.48,7.76,7.33,7.53,25824
20081229,7.26,7.45,7.13,7.42,18655
20081226,7.54,7.66,7.31,7.43,18390
20081224,7.26,7.73,7.26,7.65,27933
20081223,7.44,7.44,7.10,7.24,36297
20081222,7.44,7.62,7.15,7.33,35005
20081219,7.59,7.82,7.10,7.44,45019
20081218,7.72,7.89,7.05,7.37,55638
20081217,6.87,7.50,6.80,7.37,49519
20081216,6.27,7.15,6.27,7.15,44082
20081215,6.48,6.59,6.03,6.35,37554
20081212,6.14,6.73,5.90,6.68,54469
20081211,7.14,7.14,6.20,6.52,61980
20081210,6.83,7.38,6.62,7.30,50946
20081209,7.76,7.98,6.80,6.82,73624
20081208,7.81,8.05,6.77,7.89,79183
20081205,6.84,7.53,6.65,7.47,80354
20081204,6.03,7.35,5.91,6.65,92512
20081203,5.72,6.17,5.58,6.17,64716
20081202,5.30,6.03,4.88,6.00,76084
20081201,5.79,5.85,4.97,5.12,44654
20081128,5.69,5.97,5.65,5.96,19366
20081126,5.48,5.97,5.40,5.90,62350
20081125,5.43,5.96,5.11,5.86,75609
20081124,4.61,5.15,4.35,5.11,57780
20081121,4.95,4.95,4.00,4.48,97539
20081120,4.83,5.64,4.33,4.41,93749
20081119,6.03,6.19,4.78,4.90,83580
20081118,6.37,6.61,5.74,6.08,66787
20081117,5.69,6.43,5.51,6.18,69245
20081114,6.18,6.53,5.68,5.73,80396
20081113,5.23,6.53,5.00,6.53,119586
20081112,7.50,7.50,5.12,5.23,184496
20081111,7.64,7.75,6.96,7.51,49238
20081110,7.64,8.00,7.31,7.50,48849
20081107,8.29,8.46,7.52,7.87,64407
20081106,8.95,8.95,7.88,7.92,90806
20081105,10.13,10.22,8.56,8.75,94813
20081104,10.63,10.63,9.09,10.07,116977
20081103,10.54,11.24,10.50,10.86,72263
20081031,9.52,10.99,9.13,10.14,137620
20081030,8.67,9.43,8.57,9.33,91706
20081029,7.91,8.76,7.90,8.46,77075
20081028,7.61,8.60,6.76,8.56,96356
20081027,8.29,8.77,7.05,7.15,76666
20081024,6.30,8.49,6.02,7.97,129516
20081023,8.50,8.50,6.56,7.14,96938
20081022,7.97,8.88,7.77,8.49,118512
20081021,7.51,8.22,7.41,7.83,95202
20081020,7.18,7.47,6.70,7.39,58106
20081017,6.32,7.64,5.36,7.38,107940
20081016,5.61,6.99,5.02,6.78,120133
20081015,5.55,6.03,5.19,5.29,67253
20081014,6.09,6.25,5.27,5.54,61456
20081013,4.97,5.73,4.89,5.68,84942
20081010,3.27,4.76,3.16,4.60,103843
20081009,4.40,4.74,3.56,3.63,81802
20081008,4.79,5.18,4.00,4.13,215206
20081007,6.18,6.30,4.95,5.11,108274
20081006,6.58,6.63,5.31,6.18,135724
20081003,7.26,7.46,6.36,6.49,86098
20081002,7.28,7.56,6.76,6.92,73106
20081001,6.01,7.25,5.88,7.00,136982
20080930,5.80,6.15,5.29,6.03,48218
20080929,6.26,6.42,5.35,5.60,58865
20080926,6.01,6.29,5.90,6.12,44788
20080925,6.51,6.59,5.84,6.22,48747
20080924,6.90,7.03,6.26,6.27,60325
20080923,7.17,7.54,7.01,7.06,54917
20080922,7.61,7.85,6.80,6.86,70860
20080919,7.90,8.40,7.32,7.91,66681
20080918,7.26,7.95,6.86,7.95,118597
20080917,8.61,8.61,7.27,7.74,85014
20080916,8.15,9.22,8.15,9.10,120405
20080915,8.31,8.61,7.80,7.84,99081
20080912,7.43,8.06,7.30,7.88,107096
20080911,6.44,7.53,6.23,7.52,105703
20080910,6.95,7.13,6.15,6.67,133320
20080909,8.12,8.25,6.76,7.13,131006
20080908,7.78,8.00,5.39,7.68,244374
20080905,7.55,8.08,7.28,7.91,152725
20080904,8.31,8.70,7.51,7.65,197473
20080903,9.25,9.51,8.39,8.54,182078
20080902,9.90,10.46,8.57,8.82,206457
20080829,7.70,8.68,7.61,8.49,133377
20080828,6.89,8.24,6.88,8.16,180625
20080827,6.58,7.14,6.53,7.08,115627
20080826,7.78,7.92,7.17,7.34,88356
20080825,7.76,8.42,7.48,7.78,134515
20080822,7.30,7.92,7.25,7.86,108608
20080821,6.48,6.98,6.20,6.80,116254
20080820,7.00,7.95,6.45,7.51,204598
20080819,8.93,9.20,7.46,7.64,167207
20080818,8.85,9.34,8.37,8.99,102985
20080815,9.20,9.28,8.79,9.02,185474
20080814,9.38,9.74,8.55,8.86,287342
20080813,9.30,9.43,8.27,9.11,277458
20080812,8.80,9.58,8.75,9.39,256852
20080811,7.88,9.79,7.70,8.39,353275
20080808,7.20,8.05,7.18,7.96,167511
20080807,6.28,6.96,6.06,6.77,138317
20080806,6.56,7.18,6.20,6.66,171050
20080805,6.06,6.85,5.88,6.70,192926
20080804,5.26,5.85,5.08,5.68,131927
20080801,5.30,5.47,4.68,5.16,103310
20080731,5.00,5.38,4.90,5.06,108483
20080730,5.21,5.80,4.57,4.87,222978
20080729,4.37,5.08,4.20,4.85,149444
20080728,4.28,4.78,4.10,4.17,75901
20080725,4.75,5.18,4.40,4.54,140675
20080724,4.64,5.05,4.35,4.52,177806
20080723,4.75,5.24,4.18,5.06,308030
20080722,2.94,4.54,2.80,4.27,317044
20080721,2.86,2.96,2.63,2.69,74915
20080718,2.60,2.90,2.43,2.87,109448
20080717,2.35,2.75,2.24,2.53,199286
20080716,1.84,2.24,1.76,2.24,131339
20080715,1.81,2.03,1.45,1.76,131861
20080714,2.29,2.29,1.88,1.91,78838
20080711,2.31,2.34,2.13,2.18,97004
20080710,2.65,2.65,2.37,2.42,64912
20080709,2.70,2.80,2.51,2.61,85360
20080708,2.65,2.81,2.58,2.70,139524
20080707,2.59,2.69,2.37,2.47,79958
20080703,2.46,2.49,2.29,2.40,42081
20080702,2.45,2.57,2.33,2.37,61593
20080701,2.46,2.49,2.27,2.41,64863
20080630,2.43,2.65,2.35,2.50,67613
20080627,2.45,2.52,2.30,2.45,115359
20080626,2.49,2.58,2.39,2.45,84349
20080625,2.50,2.88,2.49,2.58,138199
20080624,2.59,2.64,2.32,2.44,170219
20080623,3.24,3.25,2.52,2.54,160974
20080620,3.27,3.37,2.90,3.15,107707
20080619,3.00,3.55,2.93,3.54,101689
20080618,3.20,3.20,2.86,3.01,80594
20080617,3.24,3.38,3.16,3.26,101250
20080616,2.85,3.18,2.75,3.11,128897
20080613,3.09,3.24,2.86,2.86,136907
20080612,3.37,3.45,2.39,2.69,182844
20080611,3.74,3.77,3.11,3.20,84309
20080610,3.92,3.96,3.73,3.78,49691
20080609,4.25,4.27,3.83,3.92,40201
20080606,4.14,4.22,3.90,4.12,57375
20080605,4.30,4.77,4.25,4.42,95151
20080604,4.06,4.35,4.02,4.19,101770
20080603,3.91,4.10,3.70,4.06,61305
20080602,4.03,4.07,3.63,3.76,55396
20080530,4.25,4.25,3.96,3.96,78952
20080529,4.22,4.48,4.10,4.32,88608
20080528,4.62,4.69,4.06,4.08,62786
20080527,4.44,4.52,4.15,4.44,70376
20080523,4.83,4.90,4.18,4.18,133801
20080522,5.57,5.79,5.14,5.22,67558
20080521,6.76,6.81,5.28,5.35,96409
20080520,7.08,7.15,6.80,6.87,28035
20080519,7.80,7.95,7.17,7.31,26467
20080516,7.50,8.01,7.31,7.80,56863
20080515,7.08,7.70,7.00,7.62,37448
20080514,7.12,7.43,7.12,7.25,29569
20080513,7.03,7.38,6.94,6.98,41644
20080512,7.32,7.50,6.99,6.99,32716
20080509,6.88,7.28,6.80,7.08,32316
20080508,7.23,7.50,7.00,7.04,45775
20080507,7.99,8.31,7.25,7.34,48567
20080506,8.20,8.20,7.61,8.03,37444
20080505,8.68,8.82,8.18,8.32,31559
20080502,9.50,9.61,8.50,8.72,36630
20080501,8.65,9.62,8.65,9.35,42274
20080430,8.93,9.27,8.42,8.59,40752
20080429,8.58,9.19,8.10,8.96,60835
20080428,7.32,8.71,7.06,8.62,103373
20080425,7.16,8.40,6.58,7.16,47063
20080424,6.34,7.35,6.31,7.06,43479
20080423,7.01,7.01,6.10,6.25,54884
20080422,7.71,7.80,6.75,6.84,51693
20080421,8.11,8.11,7.69,7.83,13866
20080418,8.09,8.24,7.94,8.03,14078
20080417,7.97,8.01,7.73,7.87,21186
20080416,8.18,8.46,7.72,8.05,37095
20080415,8.97,9.13,8.04,8.15,33803
20080414,8.89,9.03,8.58,8.74,18515
20080411,9.12,9.45,8.60,8.81,30386
20080410,8.80,9.25,8.80,9.16,28328
20080409,9.68,9.91,8.73,8.84,38948
20080408,9.52,9.94,9.45,9.87,15683
20080407,9.57,9.72,9.27,9.62,29906
20080404,9.25,9.75,8.99,9.43,25646
20080403,9.11,9.47,8.88,9.25,23044
20080402,9.74,9.74,9.09,9.17,20201
20080401,9.20,9.81,9.20,9.63,27363
20080331,8.48,9.03,8.33,8.91,31805
20080328,8.50,8.92,8.06,8.57,41603
20080327,8.50,8.50,8.09,8.20,39311
20080326,9.01,9.10,8.35,8.53,19127
20080325,9.20,9.33,8.73,9.12,20341
20080324,8.91,9.28,8.61,9.10,28425
20080320,8.25,8.95,8.16,8.73,43057
20080319,8.13,8.86,8.07,8.43,44688
20080318,7.69,8.13,7.24,7.98,47558
20080317,8.00,8.17,7.25,7.45,54002
20080314,8.85,9.04,8.02,8.29,44062
20080313,8.95,9.11,8.20,8.76,46478
20080312,9.67,9.74,8.87,9.02,57626
20080311,10.02,10.98,9.58,9.98,43356
20080310,11.11,11.16,10.28,10.29,22736
20080307,11.22,11.57,10.80,10.99,26490
20080306,12.73,12.73,11.40,11.56,24355
20080305,12.41,12.96,11.69,12.76,29694
20080304,12.06,12.61,11.53,12.61,21115
20080303,12.19,12.26,11.69,11.99,17972
20080229,12.81,13.02,12.40,12.40,18249
20080228,13.56,13.70,13.03,13.15,16155
20080227,13.76,13.89,13.46,13.80,21707
20080226,13.60,14.10,13.54,13.89,15890
20080225,13.55,13.89,13.11,13.70,16772
20080222,13.78,13.89,13.15,13.48,14067
20080221,14.08,14.78,13.75,13.93,18443
20080220,13.77,14.32,13.50,14.21,21394
20080219,14.42,14.42,13.79,13.91,22872
20080215,14.11,14.59,13.90,14.41,29262
20080214,15.09,15.25,13.95,14.04,23783
20080213,15.14,15.40,14.94,15.32,12357
20080212,15.29,15.49,14.72,14.90,18181
20080211,15.17,15.45,14.62,15.11,27795
20080208,15.41,15.48,14.53,15.17,28203
20080207,15.74,16.44,15.06,15.40,50622
20080206,14.76,15.65,14.06,15.34,53292
20080205,14.31,14.99,13.60,14.55,31544
20080204,15.59,16.00,14.37,14.46,38207
20080201,13.98,15.55,13.40,15.39,67633
20080131,13.36,14.08,13.20,13.84,32667
20080130,12.98,13.69,12.91,13.38,39290
20080129,13.16,13.58,12.82,13.10,26891
20080128,12.39,13.42,12.20,13.33,39632
20080125,12.66,13.08,11.99,12.29,32346
20080124,12.63,13.36,12.45,12.66,40297
20080123,12.04,13.42,11.75,13.14,49906
20080122,12.26,12.92,11.61,12.02,48282
20080118,12.35,13.14,12.35,12.92,38061
20080117,12.64,13.30,12.13,12.51,54559
20080116,12.25,12.83,11.33,12.54,54727
20080115,11.85,12.64,11.75,12.51,63218
20080114,12.07,12.38,11.53,12.04,27732
20080111,12.61,12.76,11.79,11.89,48100
20080110,11.24,12.98,10.95,12.55,88723
20080109,11.21,11.57,10.18,10.89,86152
20080108,12.22,12.25,10.96,11.01,52406
20080107,12.40,12.93,12.06,12.23,44560
20080104,12.70,12.70,11.95,12.41,48280
20080103,13.30,13.62,12.65,12.72,47392
20080102,14.55,14.58,13.25,13.32,39080
20071231,14.85,15.00,14.55,14.71,26879
20071228,15.27,15.38,14.63,14.71,12150
20071227,15.43,15.62,15.08,15.18,14732
20071226,15.98,15.98,15.22,15.72,14354
20071224,15.16,16.09,15.16,15.98,8850
20071221,15.50,15.62,14.69,15.40,23288
20071220,15.22,15.75,15.15,15.50,32338
20071219,14.85,15.46,14.53,15.44,29128
20071218,14.85,15.08,14.41,14.81,35250
20071217,15.42,15.92,14.68,14.76,33817
20071214,15.79,16.72,15.33,15.66,35583
20071213,15.48,16.15,14.62,15.74,58858
20071212,18.20,18.20,15.07,15.31,79120
20071211,18.56,18.56,17.49,17.59,31830
20071210,18.25,18.90,17.67,18.76,21329
20071207,17.89,18.76,17.67,18.25,44082
20071206,18.07,18.63,17.34,17.54,43474
20071205,19.48,19.48,17.86,18.04,42799
20071204,19.47,20.00,19.10,19.62,16689
20071203,21.21,21.21,19.82,19.93,21278
20071130,20.60,21.44,20.54,20.77,19686
20071129,20.60,20.60,19.83,20.06,30341
20071128,19.97,21.38,19.50,20.97,37409
20071127,19.81,20.13,18.75,19.51,41066
20071126,20.40,20.50,19.29,19.55,18075
20071123,20.12,20.67,20.10,20.35,13243
20071121,18.73,20.19,18.00,19.94,31731
20071120,20.94,20.94,18.50,19.22,57799
20071119,22.00,22.18,20.30,20.61,30129
20071116,23.66,23.66,22.00,22.41,25048
20071115,22.82,24.27,22.75,23.23,28948
20071114,23.10,25.51,22.10,23.48,71511
20071113,22.69,23.56,22.08,23.41,34489
20071112,21.63,22.43,21.25,22.03,31099
20071109,21.65,21.65,20.12,21.03,34620
20071108,22.19,22.45,19.96,22.04,49299
20071107,22.61,23.25,22.00,22.60,45018
20071106,24.41,25.00,22.68,23.08,48819
20071105,25.88,26.27,24.90,25.15,24384
20071102,26.96,27.13,25.25,25.88,25809
20071101,27.25,27.50,26.69,26.84,21179
20071031,28.71,28.71,27.30,27.66,28448
20071030,27.26,28.57,27.12,28.47,26166
20071029,27.69,27.74,26.30,27.07,20954
20071026,27.71,27.80,26.40,27.35,21362
20071025,29.70,29.70,27.04,27.39,28514
20071024,28.58,29.05,27.45,28.74,33788
20071023,26.65,28.88,26.45,28.67,35280
20071022,26.22,27.10,26.00,26.50,24281
20071019,27.70,28.05,26.20,26.38,29433
20071018,28.82,28.82,27.71,27.72,14003
20071017,28.59,29.39,27.89,28.81,30231
20071016,28.00,28.91,27.53,28.79,29220
20071015,29.77,29.81,27.70,28.20,34703
20071012,29.15,30.16,28.88,30.15,18407
20071011,30.80,31.18,29.01,29.15,32793
20071010,31.50,31.60,30.40,30.80,19655
20071009,31.79,33.45,31.10,31.53,38695
20071008,30.01,30.96,29.73,30.57,18345
20071005,29.55,30.75,29.36,30.01,34316
20071004,29.07,30.38,28.83,29.51,25985
20071003,28.60,29.49,28.19,29.04,18580
20071002,27.93,28.91,27.79,28.65,27254
20071001,26.62,27.67,26.35,27.46,25905
20070928,26.48,26.53,25.75,26.25,20210
20070927,26.98,27.36,26.24,26.50,17912
20070926,26.65,27.24,26.37,26.90,24271
20070925,26.03,27.25,25.96,26.60,37788
20070924,29.33,29.37,25.70,25.98,48690
20070921,30.36,30.37,29.11,29.39,16569
20070920,30.76,30.78,29.55,29.76,22601
20070919,30.00,30.94,29.99,30.46,33403
20070918,29.74,29.95,28.65,29.79,30763
20070917,30.20,30.40,29.08,29.16,12043
20070914,29.44,30.32,29.32,30.08,12438
20070913,29.89,30.37,29.47,29.90,8987
20070912,30.81,30.81,29.68,29.89,16479
20070911,29.74,31.46,29.30,31.15,15140
20070910,30.33,30.63,29.16,29.51,9391
20070907,30.63,30.63,29.02,29.81,12439
20070906,31.31,31.68,30.08,31.14,14755
20070905,32.56,33.96,31.50,31.57,28979
20070904,30.86,32.70,30.86,32.56,16760
20070831,30.60,31.20,29.90,30.95,10052
20070830,29.57,30.47,29.43,30.16,8862
20070829,28.84,29.84,28.60,29.84,8454
20070828,29.39,29.64,28.65,28.70,12748
20070827,30.30,30.69,29.57,29.78,7964
20070824,29.62,30.72,29.25,30.72,10752
20070823,30.75,30.82,29.40,29.62,17774
20070822,29.32,30.68,29.18,30.57,22755
20070821,26.60,28.56,26.23,28.51,25753
20070820,26.55,27.39,26.15,26.66,24304
20070817,27.66,27.72,25.56,26.31,28854
20070816,25.99,26.99,24.26,26.91,32839
20070815,28.46,29.24,25.27,25.59,25580
20070814,29.75,31.65,28.70,28.72,17088
20070813,29.44,30.19,29.12,29.46,24121
20070810,29.00,29.35,28.13,28.98,23133
20070809,30.61,31.00,28.96,29.15,24030
20070808,32.07,32.71,30.51,31.39,20732
20070807,29.65,31.75,29.65,31.27,32640
20070806,31.38,31.58,29.21,30.00,29280
20070803,30.50,31.99,30.30,31.14,35864
20070802,31.50,32.20,30.25,30.70,29244
20070801,30.73,31.48,29.92,30.44,31849
20070731,32.95,33.21,30.88,31.01,27840
20070730,33.90,34.00,32.52,32.68,31739
20070727,35.00,35.16,32.90,33.48,32710
20070726,34.00,34.81,32.29,34.57,61075
20070725,35.26,35.65,34.24,34.84,19926
20070724,34.52,36.12,34.36,35.28,27524
20070723,35.10,35.10,34.08,34.50,24562
20070720,35.63,35.90,34.69,34.71,21733
20070719,35.11,36.20,34.96,36.00,33879
20070718,35.05,35.71,34.50,34.91,26389
20070717,35.11,35.78,34.85,35.30,26020
20070716,33.94,35.14,33.94,34.96,19658
20070713,34.11,34.46,33.89,34.10,12423
20070712,34.81,36.81,34.32,34.93,19213
20070711,34.49,34.74,33.43,34.73,17941
20070710,35.60,35.76,33.58,33.83,29805
20070709,34.62,35.97,34.60,35.86,48518
20070706,33.55,34.70,33.41,34.62,34365
20070705,33.00,33.97,32.25,33.82,43014
20070703,31.03,32.96,30.95,32.86,28987
20070702,30.68,31.00,30.38,30.70,12829
20070629,30.95,30.95,30.00,30.27,21741
20070628,31.20,32.29,30.88,31.00,37064
20070627,28.03,29.77,27.57,29.67,37007
20070626,29.36,29.58,28.16,28.26,24526
20070625,29.78,29.95,29.12,29.24,19801
20070622,29.38,29.84,29.07,29.34,27961
20070621,29.50,29.86,29.01,29.50,19511
20070620,29.12,30.17,29.12,29.71,35150
20070619,27.90,29.25,27.90,29.14,39025
20070618,27.90,28.23,26.78,27.29,33117
20070615,28.82,28.96,27.49,27.61,34920
20070614,28.72,29.05,28.20,28.80,28980
20070613,29.27,29.51,28.27,28.72,34938
20070612,29.70,29.70,28.83,29.19,27925
20070611,30.60,30.73,29.40,29.66,37309
20070608,30.56,31.21,30.22,30.89,41399
20070607,34.40,34.40,30.05,30.20,52983
20070606,33.40,33.40,32.44,32.63,28890
20070605,34.30,34.48,33.37,33.53,21208
20070604,35.25,35.25,33.69,33.95,25447
20070601,35.72,35.96,34.96,35.25,14889
20070531,35.70,36.54,35.42,35.65,14657
20070530,35.37,35.84,35.05,35.66,14403
20070529,34.84,35.73,34.60,35.60,18671
20070525,35.10,35.10,34.17,34.25,10362
20070524,34.80,35.41,34.45,35.13,24854
20070523,34.98,35.56,34.08,34.95,32601
20070522,33.36,34.79,33.16,34.77,37641
20070521,33.49,33.97,32.77,33.01,30572
20070518,33.19,33.52,32.76,33.48,27950
20070517,32.10,33.57,32.10,33.27,50536
20070516,32.87,33.48,32.49,32.98,32231
20070515,33.20,34.20,32.25,32.45,44586
20070514,32.81,34.15,32.57,33.53,28284
20070511,33.11,33.75,32.79,33.36,22637
20070510,33.80,35.20,33.10,33.28,43839
20070509,34.25,35.19,34.15,34.34,42382
20070508,35.12,35.50,34.11,34.40,34369
20070507,36.52,36.69,34.85,35.11,32686
20070504,35.71,36.78,35.60,36.15,38606
20070503,36.45,37.00,35.42,35.55,34443
20070502,35.87,37.35,35.40,36.18,71415
20070501,36.70,37.41,35.61,37.06,43251
20070430,38.00,38.28,36.68,36.94,35427
20070427,38.81,38.84,37.11,37.18,53320
20070426,44.10,44.31,39.19,39.33,66268
20070425,42.45,43.20,41.30,42.65,30845
20070424,43.40,43.83,41.71,42.77,40307
20070423,45.50,45.65,43.04,43.21,34000
20070420,45.61,45.91,44.62,45.31,31071
20070419,46.95,46.98,45.15,45.42,23269
20070418,45.70,47.63,45.66,46.98,23668
20070417,45.32,46.46,45.00,45.95,15391
20070416,45.48,46.05,45.30,45.34,11259
20070413,44.12,45.23,44.01,45.23,14474
20070412,44.90,45.02,43.93,44.12,24588
20070411,45.75,45.81,44.75,45.01,26608
20070410,47.15,47.29,45.75,45.84,22271
20070409,46.30,47.97,45.96,47.81,23191
20070405,46.40,47.28,46.03,47.05,13041
20070404,48.10,48.30,46.24,46.49,26373
20070403,46.32,48.01,46.29,47.87,30938
20070402,45.26,45.48,43.93,45.05,20871
20070330,46.07,46.50,44.56,45.48,14960
20070329,46.65,46.99,44.62,45.53,18842
20070328,46.04,46.60,45.28,46.41,13645
20070327,46.87,46.87,45.85,46.71,13984
20070326,47.00,47.58,46.39,46.72,18289
20070323,47.90,48.34,47.27,47.58,11862
20070322,50.47,50.47,47.75,47.90,16769
20070321,49.00,49.73,48.13,49.41,20769
20070320,47.88,49.40,47.85,48.53,18745
20070319,46.30,48.02,46.30,47.86,18387
20070316,46.21,46.98,45.86,46.39,11782
20070315,45.95,46.95,45.84,46.54,25517
20070314,47.75,47.81,44.01,45.78,46706
20070313,49.06,49.18,46.98,47.44,19917
20070312,49.20,51.00,49.14,49.45,16593
20070309,49.75,49.90,48.68,48.93,14863
20070308,49.88,50.93,49.11,49.31,24404
20070307,50.08,50.38,49.02,49.35,22774
20070306,50.35,51.09,50.07,50.23,16025
20070305,50.52,51.42,49.84,50.09,12238
20070302,51.90,53.09,50.62,50.65,17002
20070301,51.00,52.57,50.42,52.08,24470
20070228,51.76,52.55,50.60,52.29,13597
20070227,53.03,53.41,50.62,51.79,24628
20070226,54.38,54.77,53.27,53.34,12123
20070223,54.62,55.00,53.68,54.25,12498
20070222,55.71,55.71,54.13,54.62,15864
20070221,56.37,56.64,55.53,55.73,11025
20070220,56.96,57.43,55.52,56.38,17838
20070216,57.72,57.88,56.14,56.70,19311
20070215,57.61,58.06,57.35,57.40,13297
20070214,57.60,58.18,57.49,57.79,31636
20070213,58.90,59.82,58.90,59.17,10149
20070212,58.45,59.45,58.24,58.88,10589
20070209,59.36,59.85,57.13,58.14,12826
20070208,58.00,59.52,57.62,59.31,19844
20070207,58.40,58.43,57.71,58.08,13956
20070206,57.64,58.70,57.32,58.31,14436
20070205,57.49,58.67,57.02,58.41,15131
20070202,57.00,58.76,56.66,57.98,21717
20070201,56.50,58.04,55.50,57.99,26009
20070131,53.10,56.25,51.75,55.98,51006
20070130,55.31,55.31,52.05,53.10,33390
20070129,52.23,55.90,52.15,54.43,42263
20070126,53.15,53.40,51.52,52.13,33270
20070125,53.80,54.09,52.25,53.86,27517
20070124,53.20,54.18,52.05,53.35,35780
20070123,55.40,55.60,52.88,53.27,34852
20070122,58.30,58.36,56.19,57.03,23745
20070119,57.73,58.33,56.85,58.29,20880
20070118,58.65,59.65,57.40,57.83,31701
20070117,60.96,61.89,58.39,58.65,20979
20070116,60.81,62.10,60.81,61.96,17226
20070112,61.20,62.50,60.60,60.81,17598
20070111,59.18,61.20,58.88,61.20,25613
20070110,60.03,60.04,57.34,58.93,38922
20070109,59.44,60.20,57.56,57.90,20986
20070108,57.30,60.48,57.04,57.93,21632
20070105,58.83,59.15,57.90,58.29,16563
20070104,56.30,59.15,53.65,58.84,26145
20070103,53.89,56.92,53.89,56.30,29556
20061229,55.76,56.08,53.85,53.85,15938
20061228,57.04,57.04,54.77,55.76,19514
20061227,55.93,57.30,55.50,57.04,10469
20061226,55.95,56.19,54.79,55.81,17416
20061222,54.00,55.70,54.00,55.34,10577
20061221,55.90,56.79,54.59,55.76,13108
20061220,57.10,57.10,55.71,55.80,14521
20061219,54.56,58.09,54.00,57.50,29563
20061218,56.62,57.40,55.25,55.80,20371
20061215,57.61,58.40,56.38,56.50,22878
20061214,58.69,59.00,56.46,57.08,42660
20061213,61.33,62.45,58.63,59.25,31472
20061212,61.05,61.11,58.60,59.46,19400
20061211,60.72,62.70,60.03,61.56,20094
20061208,59.01,59.98,58.07,59.25,10702
20061207,59.34,60.54,58.80,59.01,11405
20061206,59.04,60.81,58.20,60.31,24953
20061205,58.00,58.34,56.81,57.68,13972
20061204,56.62,58.21,55.95,58.17,13033
20061201,57.51,58.49,55.30,56.10,21185
20061130,57.05,57.85,56.00,56.76,25640
20061129,59.40,60.02,56.50,56.76,20662
20061128,58.60,58.60,57.00,58.18,22740
20061127,62.70,62.80,58.78,59.16,16934
20061124,62.05,63.27,62.00,62.95,6646
20061122,61.40,63.10,60.81,62.95,25838
20061121,59.80,61.34,59.00,60.89,33514
20061120,59.65,60.59,59.64,59.85,26284
20061117,60.61,60.61,58.60,59.45,40094
20061116,59.51,62.57,58.10,60.61,70058
20061115,53.50,59.65,53.35,59.50,137818
20061114,51.20,51.41,49.35,50.93,13273
20061113,49.66,51.88,49.46,51.53,16691
20061110,49.54,50.20,49.00,49.30,8277
20061109,49.30,49.39,48.71,48.91,8507
20061108,50.22,50.23,48.82,49.53,10981
20061107,50.16,51.25,49.93,50.61,9348
20061106,48.10,50.48,48.10,50.07,12804
20061103,47.98,48.21,47.00,47.42,5295
20061102,48.51,48.52,47.00,47.50,13445
20061101,49.95,50.12,48.18,48.51,9935
20061031,51.29,51.65,49.15,49.86,18810
20061030,49.40,51.49,49.40,51.28,15305
20061027,48.95,50.48,48.86,49.36,12140
20061026,49.86,50.80,48.73,49.43,20922
20061025,50.30,50.65,47.91,48.51,25989
20061024,50.05,50.85,49.31,50.59,14103
20061023,49.90,51.45,49.68,50.25,27111
20061020,47.71,50.22,47.70,49.74,34985
20061019,45.88,47.72,45.76,47.70,19147
20061018,45.81,46.50,43.81,46.39,24495
20061017,44.85,45.25,44.08,44.81,14953
20061016,45.75,46.40,45.01,45.07,18758
20061013,47.40,47.40,45.58,45.92,21204
20061012,47.71,48.23,47.05,47.56,14570
20061011,47.15,47.64,45.69,47.51,20481
20061010,47.95,48.35,47.69,48.28,13178
20061009,47.02,47.30,46.50,47.03,9073
20061006,47.90,48.71,47.19,47.75,11957
20061005,47.26,48.22,45.83,48.11,13916
20061004,47.66,48.56,46.96,47.46,21731
20061003,46.60,48.03,45.92,47.66,22740
20061002,45.00,46.55,44.85,46.11,17109
20060929,44.56,44.93,44.09,44.33,14851
20060928,45.38,45.38,43.55,44.19,21157
20060927,47.25,47.48,44.41,45.03,27009
20060926,47.80,48.29,46.97,48.00,9159
20060925,46.75,47.78,46.42,47.67,13212
20060922,46.05,47.00,45.45,46.04,8655
20060921,47.20,47.30,45.50,45.98,14071
20060920,47.40,47.48,46.54,47.32,17000
20060919,44.65,46.88,44.20,46.55,18351
20060918,46.23,46.50,44.77,44.94,8778
20060915,46.77,47.44,45.60,46.23,17120
20060914,44.90,46.78,44.65,46.53,19422
20060913,45.00,46.64,44.36,44.90,25944
20060912,40.47,44.60,40.47,44.60,27867
20060911,40.98,40.98,40.05,40.47,10819
20060908,41.10,41.34,39.46,41.16,22177
20060907,40.01,41.27,38.80,40.94,24907
20060906,42.00,42.66,40.39,40.56,27194
20060905,42.73,43.39,42.28,42.80,16769
20060901,42.40,42.50,41.50,41.75,11637
20060831,43.35,43.39,42.10,42.25,11763
20060830,42.45,43.75,41.69,43.45,8807
20060829,42.50,43.21,41.49,42.30,11086
20060828,40.10,42.15,40.10,41.81,8707
20060825,40.21,40.92,39.48,39.48,6840
20060824,40.95,41.01,39.60,40.22,11068
20060823,41.90,41.94,40.34,40.89,8340
20060822,39.81,41.93,39.79,41.50,17139
20060821,41.75,41.75,39.73,40.23,11539
20060818,42.74,42.75,41.40,42.10,9929
20060817,43.42,44.27,42.04,42.79,18548
20060816,40.65,43.29,40.62,43.00,24381
20060815,39.70,40.61,39.00,40.60,21173
20060814,38.55,39.24,37.75,38.14,22062
20060811,40.20,40.20,36.80,37.19,42838
20060810,39.75,41.39,39.39,40.52,33451
20060809,41.90,41.90,39.54,40.78,30960
20060808,43.07,43.18,41.30,41.95,13788
20060807,43.08,44.11,42.89,43.07,13007
20060804,46.75,47.03,44.06,44.95,15276
20060803,43.80,46.95,43.63,46.56,15303
20060802,43.15,44.41,42.74,43.88,14720
20060801,45.60,45.96,43.39,43.54,20860
20060731,47.80,47.82,44.75,45.69,31293
20060728,48.00,48.62,47.05,48.21,19703
20060727,51.13,51.49,47.50,47.99,29578
20060726,50.94,51.40,49.74,51.13,8035
20060725,50.00,51.53,49.26,50.94,8554
20060724,49.90,51.17,49.66,50.05,13794
20060721,50.20,50.20,48.17,48.77,13896
20060720,51.20,51.73,49.70,50.20,9636
20060719,49.95,52.03,49.71,51.25,12859
20060718,47.57,49.10,46.76,48.80,12311
20060717,47.25,48.80,46.36,47.57,15258
20060714,48.50,48.50,45.42,47.20,22537
20060713,51.00,51.05,48.22,48.52,27400
20060712,53.30,53.30,51.88,52.55,9579
20060711,54.00,54.01,51.60,53.45,35457
20060710,55.00,56.41,54.80,55.85,14086
20060707,55.00,56.10,54.11,54.81,13155
20060706,53.50,55.65,53.21,55.64,33659
20060705,51.90,54.00,51.50,53.50,24514
20060703,50.63,52.24,50.34,52.10,9945
20060630,48.40,50.90,47.63,50.54,28471
20060629,47.80,48.60,46.93,48.11,13491
20060628,48.35,48.83,46.76,47.30,7790
20060627,49.50,49.50,46.84,48.04,11111
20060626,50.63,50.63,49.21,49.64,7620
20060623,49.40,50.87,49.08,50.67,16832
20060622,48.15,49.56,48.00,49.53,12938
20060621,47.45,49.20,47.00,48.94,17059
20060620,46.65,47.70,46.60,47.47,9827
20060619,45.55,46.75,45.55,46.47,12069
20060616,45.49,47.70,45.10,45.20,17320
20060615,42.90,45.96,42.90,45.48,15259
20060614,41.80,44.17,41.29,42.49,25474
20060613,44.15,44.52,41.00,41.55,41419
20060612,47.60,47.60,43.50,44.25,24935
20060609,47.18,49.10,47.18,47.82,8328
20060608,47.00,47.30,45.60,47.18,20398
20060607,46.50,47.63,46.04,46.89,17481
20060606,45.02,46.29,44.55,46.28,14334
20060605,45.45,46.59,44.10,44.58,12580
20060602,46.26,46.81,45.25,45.85,12192
20060601,45.68,46.85,45.55,46.25,20973
20060531,45.00,47.30,45.00,46.70,18338
20060530,46.00,46.12,43.85,44.61,10097
20060526,44.35,46.70,44.35,46.37,17983
20060525,44.25,44.78,43.40,43.90,6568
20060524,45.30,45.36,42.76,43.82,17360
20060523,47.06,47.25,45.09,45.19,10625
20060522,47.40,47.50,45.76,47.00,14378
20060519,47.40,48.48,46.85,47.40,16120
20060518,46.75,47.54,46.65,46.90,8485
20060517,47.50,47.55,45.79,46.63,10558
20060516,49.50,49.60,47.53,47.85,7553
20060515,48.85,49.95,48.74,49.75,12140
20060512,48.75,49.97,47.80,48.02,6485
20060511,49.25,49.89,48.00,49.12,11299
20060510,51.73,52.18,49.35,50.10,16887
20060509,48.25,52.13,48.05,51.63,32232
20060508,49.10,49.80,46.48,47.30,13752
20060505,48.05,48.84,47.94,48.59,6543
20060504,48.40,49.20,47.75,48.05,21028
20060503,46.20,48.38,45.77,47.80,21060
20060502,45.10,46.90,45.00,45.40,19906
20060501,43.19,44.00,43.19,43.68,9961
20060428,44.30,44.38,42.80,43.26,11675
20060427,42.99,44.70,42.56,44.30,13667
20060426,42.40,43.26,41.57,42.99,11157
20060425,42.00,43.90,41.00,42.73,22577
20060424,39.25,42.30,39.04,41.90,31343
20060421,38.27,38.27,36.19,37.73,18269
20060420,38.65,39.64,37.90,38.00,11554
20060419,37.30,39.45,37.20,38.44,20868
20060418,37.10,37.60,36.84,37.05,17915
20060417,38.40,38.60,36.53,36.90,21946
20060413,37.44,39.13,37.38,38.63,13309
20060412,37.50,37.97,36.76,37.50,10972
20060411,37.95,38.30,37.00,37.50,11844
20060410,39.65,39.65,37.35,37.92,12758
20060407,40.30,40.75,39.45,39.65,13836
20060406,39.60,40.33,39.10,40.15,16800
20060405,39.50,39.73,38.97,39.48,4673
20060404,40.00,40.60,39.30,39.48,8918
20060403,40.00,40.00,39.24,39.60,10346
20060331,37.70,40.02,37.60,40.00,21455
20060330,37.95,38.22,37.20,37.49,6476
20060329,37.57,37.95,36.71,37.71,8384
20060328,39.18,39.20,37.43,37.57,13102
20060327,39.10,39.77,39.07,39.17,12083
20060324,39.20,39.50,38.56,38.71,8484
20060323,39.61,39.90,38.52,39.11,20108
20060322,37.07,39.99,37.07,39.60,21435
20060321,37.95,39.07,36.63,36.98,15320
20060320,35.45,37.43,35.43,36.95,9903
20060317,35.15,35.43,34.85,35.43,4269
20060316,35.20,35.35,34.80,35.17,5953
20060315,34.28,35.50,34.20,35.07,10841
20060314,33.10,34.55,33.10,34.10,5389
20060313,33.25,33.70,32.78,33.05,4983
20060310,32.95,33.53,32.93,33.26,11238
20060309,33.40,33.41,32.60,32.85,2759
20060308,32.41,33.89,32.10,33.46,6919
20060307,32.10,32.80,32.00,32.41,8169
20060306,31.90,32.00,31.38,31.81,6813
20060303,32.65,32.67,31.32,31.87,8958
20060302,32.80,33.20,32.60,32.90,3886
20060301,33.09,34.06,32.60,32.80,11495
20060228,33.30,33.45,32.60,33.09,4082
20060227,33.90,34.07,33.10,33.35,5385
20060224,33.97,33.98,33.18,33.52,6540
20060223,34.20,35.02,34.07,34.65,9263
20060222,33.53,34.30,33.30,33.64,6372
20060221,32.50,33.65,31.30,32.50,7727
20060217,32.80,33.39,32.33,33.15,3160
20060216,33.66,33.90,33.20,33.38,2444
20060215,32.55,34.20,32.35,33.75,8078
20060214,31.50,32.90,31.41,32.80,6686
20060213,31.05,32.10,30.55,31.17,8260
20060210,30.50,30.50,29.74,30.00,4037
20060209,29.95,30.48,29.55,30.35,4434
20060208,29.10,30.76,29.01,29.99,8697
20060207,29.35,29.45,28.62,29.00,4898
20060206,29.20,29.70,28.66,29.27,5509
20060203,30.01,30.01,29.20,29.55,3976
20060202,29.38,30.20,29.00,30.01,7672
20060201,29.10,29.62,28.35,29.38,8168
20060131,29.17,30.41,29.01,29.34,4906
20060130,28.73,29.58,28.73,29.00,9173
20060127,30.20,30.20,28.30,28.89,5186
20060126,31.05,31.25,30.00,30.25,3137
20060125,31.15,31.51,30.75,31.00,8363
20060124,29.90,31.47,29.75,31.02,6489
20060123,29.49,30.05,29.15,29.42,5308
20060120,30.28,30.28,28.60,29.24,7887
20060119,30.80,31.24,29.34,30.39,8572
20060118,29.10,31.16,28.88,31.00,17737
20060117,33.55,33.55,29.62,30.00,23512
20060113,35.00,35.42,33.31,34.05,7342
20060112,33.00,35.35,32.96,34.99,20089
20060111,37.80,37.80,34.65,34.80,9743
20060110,38.61,38.71,37.40,37.80,1913
20060109,38.80,38.88,38.50,38.61,2208
20060106,39.71,39.71,38.14,39.00,3492
20060105,39.18,39.71,38.91,39.71,3179
20060104,37.70,40.60,37.70,39.20,19284
20060103,37.20,38.28,36.85,37.45,10132
20051230,37.55,37.58,36.92,37.14,1728
20051229,37.45,37.95,37.19,37.38,1898
20051228,38.00,38.15,36.35,37.45,3278
20051227,37.99,38.80,37.20,37.46,4764
20051223,36.73,38.00,36.73,37.73,4930
20051222,36.60,37.05,36.35,36.83,2478
20051221,35.38,37.00,35.33,36.51,7012
20051220,35.25,35.46,34.02,35.32,5645
20051219,35.18,35.45,34.89,35.25,3774
20051216,33.68,35.50,33.68,35.15,16469
20051215,33.64,33.88,33.35,33.63,3139
20051214,33.40,33.69,33.25,33.54,1584
20051213,33.76,33.80,33.05,33.25,2267
20051212,33.80,33.91,33.71,33.76,4215
20051209,33.41,34.07,33.35,33.88,4097
20051208,33.95,33.98,33.53,33.66,3837
20051207,33.40,34.18,33.30,33.95,7839
20051206,32.04,33.75,32.04,33.62,7906
20051205,32.08,32.64,31.38,32.35,11244
20051202,34.40,34.65,34.25,34.28,4286
20051201,34.00,34.94,34.00,34.28,3718
20051130,32.90,33.80,32.90,33.59,6901
20051129,33.30,33.50,32.63,32.90,4286
20051128,33.05,33.85,33.00,33.41,6304
20051125,33.01,33.20,32.72,32.85,1385
20051123,32.20,33.68,32.16,33.04,6713
20051122,31.99,32.74,31.60,32.50,4219
20051121,32.75,32.75,31.26,31.99,6363
20051118,34.35,34.35,32.86,33.05,5298
20051117,33.40,34.55,33.23,34.32,10119
20051116,33.51,33.85,33.40,33.60,5426
20051115,33.75,33.88,32.84,33.88,7592
20051114,33.50,34.50,33.45,33.75,10592
20051111,33.05,33.95,33.00,33.35,11839
20051110,31.15,33.96,31.15,32.80,19489
20051109,29.43,31.30,29.43,31.30,13123
20051108,29.10,29.70,29.00,29.43,13950
20051107,29.00,29.43,28.38,28.93,4869
20051104,27.80,29.00,27.77,28.80,9126
20051103,27.60,28.10,27.60,27.87,9061
20051102,25.23,28.10,25.20,27.55,28702
20051101,24.70,25.08,24.69,25.02,8668
20051031,24.00,25.35,24.00,24.68,7064
20051028,22.55,23.90,22.37,23.90,16149
20051027,22.26,22.56,22.20,22.56,3512
20051026,22.00,22.45,21.99,22.32,5432
20051025,22.25,22.54,21.70,22.00,4373
20051024,22.01,22.36,21.95,22.31,5088
20051021,21.02,22.42,21.01,21.96,9170
20051020,21.35,21.48,20.85,21.02,6409
20051019,21.37,21.60,20.85,21.38,14660
20051018,22.06,22.30,21.35,21.49,18155
20051017,22.15,22.22,21.85,22.08,4640
20051014,21.85,22.40,21.85,22.27,8878
20051013,21.70,21.80,21.40,21.71,5313
20051012,21.90,22.05,21.64,21.76,9129
20051011,22.26,22.30,21.80,21.98,7646
20051010,22.28,22.29,22.10,22.21,5387
20051007,22.25,22.60,21.80,22.15,7534
20051006,22.60,23.00,22.40,22.58,16142
20051005,22.10,22.31,21.75,22.20,9043
20051004,21.44,22.50,21.44,22.16,17688
20051003,20.90,21.75,20.90,21.50,10579
20050930,20.26,21.05,20.18,21.01,31233
20050929,20.40,20.58,20.10,20.21,10782