TRD_Dalyr
Stkcd Trddt Opnprc Hiprc Loprc Clsprc Dnshrtrd 0000272015-12-0210.610.6210.110.533668673 0000272015-12-0110.410.5510.210.5432055992 0000272015-11-3010.4710.629.610.452361264 0000272015-11-2711.311.4410.1810.3361680091 0000272015-11-2611.6111.6511.2911.3138415506 0000272015-11-2511.3911.6611.2411.5136765803 0000272015-11-2411.5611.5611.1111.4136832596 0000272015-11-2311.6111.9411.511.5848088963 0000272015-11-2011.811.8411.5711.6747216748 0000272015-11-1911.811.8711.4111.8546383146 0000272015-11-1811.912.0111.6511.7249664099 0000272015-11-1712.3612.5511.6311.8 1.05E+08 0000272015-11-1611.0511.991111.9994644339 0000272015-11-1311.0511.510.9111.31E+08 0000272015-11-1211.1611.2710.8711.0571739427 0000272015-11-1110.911.0110.711.0163765508 0000272015-11-101111.0910.7610.7673906501 0000272015-11-0911.211.511.111.1296657185 0000272015-11-0610.7611.0910.7610.9976164063 0000272015-11-0510.5811.110.4810.7399798139 0000272015-11-0410.0610.651010.5855089921 0000272015-11-0310.1510.299.939.9931532109 0000272015-11-0210.2510.4710.0610.1344847047 0000372015-12-0212.7113.5312.2612.520256804 0000372015-12-0113.7414.512.513.1541291750 0000372015-11-3012.513.7412.4913.7434485071 0000372015-11-2712.0113.211.9512.4931291629 0000372015-11-2611.7312.6411.7212.128805816 0000372015-11-251112.410.91233368900 0000372015-11-2410.2811.339.6811.3333097465 0000372015-11-2310.6310.6510.210.39216599 0000372015-11-2010.8510.9810.510.628583268 0000372015-11-1910.7510.8610.2110.748315744 0000372015-11-1810.810.9810.6510.675864000 0000372015-11-1711.311.510.7510.9310195137 0000372015-11-1610.6311.2810.6311.257520351 0000372015-11-1311.0911.5310.9111.0511206233 0000372015-11-1211.5411.5410.911.1315942782 0000372015-11-1110.7811.610.6211.4718898915 0000372015-11-1010.2710.9510.2210.819159851 0000372015-11-0910.2610.710.1510.4815836489 0000372015-11-069.9119.7710.5722191451 0000372015-11-059.8310.049.461015440102 0000372015-11-049.359.89.359.7810340634 0000372015-11-039.659.869.249.349400817 0000372015-11-029.49.889.189.8316801695 0003012015-12-02 6.11 6.34 6.01 6.2946283799 0003012015-12-01 5.92 6.18 5.9 6.0636122084 0003012015-11-30 5.98 6.06 5.6 5.9838763469 0003012015-11-27 6.26 6.46 5.81 5.9148786836 0003012015-11-26 6.56 6.71 6.27 6.3262936559 0003012015-11-25 6.29 6.59 6.26 6.5466225447 0003012015-11-24 6.51 6.51 6.1 6.3897735414 0003012015-11-23 5.96 6.51 5.92 6.51 1.34E+08 0003012015-11-20 5.79 5.94 5.78 5.9239932419
0003012015-11-19 5.71 5.79 5.68 5.7919324149 0003012015-11-18 5.74 5.83 5.68 5.6925000052 0003012015-11-17 5.87 5.91 5.73 5.7540929366 0003012015-11-16 5.64 5.84 5.57 5.8331188675 0003012015-11-13 5.8 5.86 5.65 5.7235054189 0003012015-11-12 6.1 6.15 5.87 5.9243267661 0003012015-11-11 5.85 5.98 5.81 5.9740617776 0003012015-11-10 5.87 5.94 5.75 5.8743621082 0003012015-11-09 5.93 6.04 5.8 5.9150754403 0003012015-11-06 5.73 5.96 5.7 5.9158376423 0003012015-11-05 5.79 5.94 5.6 5.7870578668 0003012015-11-04 5.51 5.79 5.5 5.7955574918 0003012015-11-03 5.41 5.55 5.35 5.537323598 0003012015-11-02 5.28 5.53 5.24 5.3837040539 0004212015-12-028.989.238.689.187159738 0004212015-12-018.889.158.818.997553429 0004212015-11-308.889.18.39.059231877 0004212015-11-279.349.358.5199072792 0004212015-11-269.39.59.39.3910041382 0004212015-11-259.129.379.119.3510188896 0004212015-11-249.119.148.939.116140296 0004212015-11-239.179.318.989.089294301 0004212015-11-209.259.259.119.177617739 0004212015-11-199.249.349.029.2610618234 0004212015-11-189.389.569.239.259588797 0004212015-11-179.199.579.179.4517191791 0004212015-11-168.919.258.859.2412763297 0004212015-11-138.849.148.769.0612942087 0004212015-11-129.029.048.858.98183608 0004212015-11-118.838.988.818.989885830 0004212015-11-108.878.958.758.8511423770 0004212015-11-098.819.068.768.9617446546 0004212015-11-068.588.98.548.7813015547 0004212015-11-058.718.748.488.5712736186 0004212015-11-048.218.68.188.579878552 0004212015-11-038.318.418.098.158093119 0004212015-11-028.48.568.228.2910169614 0005312015-12-0210.3810.610.210.67477830 0005312015-12-0110.210.4510.1310.47192878 0005312015-11-3010.1110.39.7610.198922292 0005312015-11-2710.7510.879.91012542196 0005312015-11-2610.9811.1510.8110.8510577927 0005312015-11-2510.8911.110.8110.9113063749 0005312015-11-2410.6410.9610.5310.9610594784 0005312015-11-2310.610.8710.5610.6211226048 0005312015-11-2010.610.7410.5310.678783098 0005312015-11-1910.5210.6610.410.667169432 0005312015-11-1810.8310.9510.4310.4511135915 0005312015-11-1710.9111.2610.7810.8817356730 0005312015-11-1610.5910.8610.410.8211266119 0005312015-11-1310.711.1110.6610.7914163122 0005312015-11-1211.111.1310.7810.8411202973 0005312015-11-111111.2610.7511.1416986027 0005312015-11-1010.811.3710.7311.1322956145 0005312015-11-0910.8811.310.7710.9135977769 0005312015-11-069.8410.829.8410.7229148533
0005312015-11-059.8110.269.739.925906493 0005312015-11-049.089.939.069.7920540366 0005312015-11-039.119.299.087103293 0005312015-11-029.169.359.019.068696405 0005392015-12-027.447.947.377.928043503 0005392015-12-017.357.497.317.4110649183 0005392015-11-307.327.427.17.3111911720 0005392015-11-277.767.767.27.317765985 0005392015-11-267.867.887.747.7813264927 0005392015-11-257.817.847.747.8312717002 0005392015-11-247.897.897.717.8111577528 0005392015-11-237.88.137.787.8819153240 0005392015-11-207.957.997.847.8914662347 0005392015-11-197.887.747.9714630913 0005392015-11-187.998.047.787.815926269 0005392015-11-1788.27.917.9727148693 0005392015-11-167.87.957.767.9421454967 0005392015-11-137.88.37.767.9945012817 0005392015-11-127.847.887.717.8418602907 0005392015-11-117.727.857.727.8418071148 0005392015-11-107.727.827.77.7720572444 0005392015-11-097.687.97.677.834788159 0005392015-11-067.637.757.577.7227769592 0005392015-11-057.57.877.457.6436629998 0005392015-11-047.157.537.147.5119381066 0005392015-11-037.287.297.047.1210285146 0005392015-11-027.297.427.167.2613361554 0005432015-12-028.949.178.689.1448056334 0005432015-12-0199.18.778.9331761995 0005432015-11-308.99.178.428.9443858247 0005432015-11-279.219.438.788.955220870 0005432015-11-269.69.649.339.3561137149 0005432015-11-259.299.689.229.5676200875 0005432015-11-249.29.299.029.2935691206 0005432015-11-239.489.619.19.1875488694 0005432015-11-209.469.649.189.4266364547 0005432015-11-1915.9816.2615.7216.023******* 0005432015-11-1816.5516.5715.915.9331886136 0005432015-11-1716.2816.6216.1916.5347813326 0005432015-11-1615.415.8415.3115.8220638330 0005432015-11-1315.6516.2615.5815.7348814101 0005432015-11-1215.7315.7615.3115.5629511262 0005432015-11-1115.8515.8915.4515.7230846990 0005432015-11-1015.4815.9915.3615.835346167 0005432015-11-0915.516.115.4315.4652090864 0005432015-11-0614.6515.214.5715.1542518761 0005432015-11-0514.3915.0314.2614.7154965652 0005432015-11-0413.5314.3513.5314.3138277892 0005432015-11-0313.4713.5913.413.5314571298 0005432015-11-0213.6513.8513.4713.4716447287 0005442015-12-0218.718.7917.5118.35300239 0005442015-12-0118.1919.4718.0418.87899499 0005442015-11-3018.1918.3816.9718.328302087 0005442015-11-2719.5519.9417.7517.927608191 0005442015-11-2620.3220.5419.7119.727668941 0005442015-11-2520.1220.419.8820.28499471
0005442015-11-2419.6620.0919.5120.086707367 0005442015-11-2319.6820.219.419.647447384 0005442015-11-2019.619.8319.4819.626765757 0005442015-11-1919.1919.631919.595370601 0005442015-11-1819.8119.991919.078449895 0005442015-11-1720.0820.9319.7119.8415895339 0005442015-11-1618.819.9518.5119.9210481676 0005442015-11-1319.5219.7918.9119.139731028 0005442015-11-1220.2920.7419.6519.8814050089 0005442015-11-112121.1419.9620.3815037815 0005442015-11-1019.2820.9719.0920.821516116 0005442015-11-0919.4519.8919.0119.3814045500 0005442015-11-0619.1520.2819.0219.7716805700 0005442015-11-0519.2819.718.419.5324880456 0005442015-11-0417.4918.817.2718.825344346 0005442015-11-0316.4417.1516.4417.0912011654 0005442015-11-0216.317.0816.1916.579541968 0005982015-12-027.387.417.127.3754382084 0005982015-12-017.357.597.247.4364738699 0005982015-11-307.277.42 6.97.3773562447 0005982015-11-277.837.887.167.23 1.08E+08 0005982015-11-268.088.157.887.8977120989 0005982015-11-257.98.067.868.0576412029 0005982015-11-247.837.947.767.9256238136 0005982015-11-238.028.087.797.8395862413 0005982015-11-208.138.247.988.05 1.1E+08 0005982015-11-197.888.087.818.0871262545 0005982015-11-188.168.27.87.85 1.19E+08 0005982015-11-178.348.588.158.17 2.51E+08 0005982015-11-167.78.47.688.29 1.69E+08 0005982015-11-137.77.967.667.87 1.23E+08 0005982015-11-127.87.847.657.78 1.01E+08 0005982015-11-117.897.927.77.82 1.18E+08 0005982015-11-107.98.227.847.84 1.64E+08 0005982015-11-097.988.077.767.88 1.46E+08 0005982015-11-067.838.057.838 1.19E+08 0005982015-11-057.88.017.617.88 1.66E+08 0005982015-11-047.457.817.387.8 1.08E+08 0005982015-11-037.447.637.197.3782512962 0005982015-11-027.587.917.397.44 1.04E+08 0006002015-12-0210.3510.7510.1910.7320485665 0006002015-12-0110.1510.3810.0310.3614436103 0006002015-11-3010.2110.299.7810.1513477690 0006002015-11-2710.7310.7810.0410.123682412 0006002015-11-2610.7510.9910.7110.7924059946 0006002015-11-2510.6510.7210.6110.7112388798 0006002015-11-2410.5810.710.3910.718762390 0006002015-11-2310.6610.7210.5610.6221118944 0006002015-11-2010.7410.7710.5710.6519287745 0006002015-11-1910.6810.7610.5510.7215174622 0006002015-11-1810.5810.7310.4510.4918727529 0006002015-11-1710.811.1410.510.5439078944 0006002015-11-1610.3410.7210.2610.718314782 0006002015-11-1310.5210.7910.4210.4523739082 0006002015-11-1210.7110.8110.5310.5517864985 0006002015-11-1110.6610.7610.5510.6816904511
0006002015-11-1010.7510.8410.5810.6622606430 0006002015-11-0910.631110.5210.8631899999 0006002015-11-0610.3210.5510.2810.5325412124 0006002015-11-0510.1710.6310.1210.3236770585 0006002015-11-049.7610.189.7610.1622186938 0006002015-11-039.789.859.689.749989120 0006002015-11-029.789.989.769.7611057410 0006012015-12-0210.5110.6710.1210.5120115691 0006012015-12-0110.5210.710.4310.5926412204 0006012015-11-3010.2210.89.9910.5541820146 0006012015-11-2711.0611.2510.1210.2248422041 0006012015-11-2611.311.3611.0511.0740070179 0006012015-11-2511.2611.4611.2111.2939001053 0006012015-11-2411.2511.4411.1311.2642779990 0006012015-11-2311.411.610.9711.2173413681 0006012015-11-2011.4311.811.311.463649379 0006012015-11-1911.6711.7711.0411.5189798087 0006012015-11-1812.5712.8111.8611.86 1.09E+08 0006012015-11-1713.8613.8611.8913.18 1.75E+08 0006052015-12-0223.8824.222.5623.663541873 0006052015-12-0122.6124.8722.2524.35296072 0006052015-11-3021.9622.821.1922.612309085 0006052015-11-2723.6823.6821.1922.22778685 0006052015-11-2623.723.923.2823.483094357 0006052015-11-252323.6922.823.532941153 0006052015-11-2422.923.2322.423.22161132 0006052015-11-2323.2123.8822.622.932534258 0006052015-11-2023.3723.4122.8823.182903634 0006052015-11-1922.4223.1522.1523.152717286 0006052015-11-1823.0723.8422.422.443477335 0006052015-11-1723.8923.9522.7523.095113369 0006052015-11-1622.0923.9822.0923.464640385 0006052015-11-132222.9921.6822.585013174 0006052015-11-1221.4922.5521.2522.36455202 0006052015-11-1120.422220.4221.837495551 0006052015-11-1020.1820.9919.7620.625166123 0006052015-11-0920.120.6219.9820.393820982 0006052015-11-0619.6820.5819.6820.453773479 0006052015-11-0520.120.319.5619.844299977 0006052015-11-0419.1420.219.1420.185128162 0006052015-11-0318.8819.1918.5418.952433924 0006052015-11-0218.519.4918.2518.883081473 0006692015-12-0224.224.222.2223.396540555 0006692015-12-0123.8824.3823.4124.112500433 0006692015-11-3023.324.0521.8923.859605496 0006692015-11-272525.0322.8723.416811820 0006692015-11-2625.426.525.1725.187254623 0006692015-11-2525.0125.3124.5125.175939253 0006692015-11-2424.6725.2723.8524.9610130413 0006692015-11-2323.224.9523.1824.6111138226 0006692015-11-2023.323.4122.8823.24848347 0006692015-11-1923.4123.622.4223.19173592 0006692015-11-1824.424.6222.922.967360469 0006692015-11-1724.3125.524.0824.511826025 0006692015-11-1623.524.5723.2324.297738744 0006692015-11-1322.8724.4922.6523.9310303750
0006692015-11-1223.2623.622.6323.044475394 0006692015-11-1123.1223.3622.8123.274713488 0006692015-11-1023.3424.0422.9623.217842948 0006692015-11-0923.3823.5122.4523.5110747629 0006692015-11-0623.524.422.9623.3212092667 0006692015-11-0521.1523.2420.9923.2412865947 0006692015-11-0420.121.1920.0121.137728874 0006692015-11-0320.320.6319.7919.944650303 0006692015-11-0220.521.620.1520.276242832 0006852015-12-0214.2814.8914.0214.820108215 0006852015-12-0114.1714.3913.9814.3715760425 0006852015-11-301414.3413.1814.1920960583 0006852015-11-2715.215.313.9214.0430840723 0006852015-11-2615.7515.8715.315.421552677 0006852015-11-2515.5315.7515.5315.6718878165 0006852015-11-2415.3415.6415.2115.5917592063 0006852015-11-2315.3815.6315.2415.4222776355 0006852015-11-2015.6315.6515.2715.4224609692 0006852015-11-1915.415.6315.2515.5814186199 0006852015-11-1815.815.9215.2615.3723750745 0006852015-11-1715.9816.5515.6315.9648701866 0006852015-11-1615.415.915.315.8821029867 0006852015-11-1315.6316.1515.3815.7626769038 0006852015-11-1216.1216.1715.515.9838444165 0006852015-11-1116.2116.3815.816.235750367 0006852015-11-101617.1615.916.1652780426 0006852015-11-0916.3916.8815.9216.3872501749 0006852015-11-0614.7116.0114.5116.0163215630 0006852015-11-0514.7415.8214.614.8183969046 0006852015-11-0413.514.7413.514.7437380995 0006852015-11-0313.6313.7113.3313.410651639 0006852015-11-0213.7914.0513.513.616303022 0006902015-12-0210.8910.9910.2510.5533853065 0006902015-12-0111.1711.1710.5910.9246333664 0006902015-11-3010.2511.289.811.2758497389 0006902015-11-2711.1111.5610.1310.3774155950 0006902015-11-2611.5311.8811.1211.25 1.21E+08 0006902015-11-251011.069.9511.06 1.04E+08 0006902015-11-2410.1810.239.8710.0524307083 0006902015-11-2310.0310.471010.1548882856 0006902015-11-209.8510.079.7510.0434543644 0006902015-11-199.799.889.669.852******* 0006902015-11-1810.0310.079.769.7820262880 0006902015-11-171010.19.929.9733049152 0006902015-11-169.759.949.659.9125173908 0006902015-11-139.8810.289.889.9945480947 0006902015-11-1210.0710.089.739.8737795635 0006902015-11-1110.0410.129.910.0630724866 0006902015-11-1010.110.269.8810.025******* 0006902015-11-0910.1810.389.9710.2148510373 0006902015-11-0610.0110.59.9110.3659331062 0006902015-11-059.9310.169.779.9947460424 0006902015-11-049.439.989.429.9637641595 0006902015-11-039.529.639.239.3519482704 0006902015-11-029.389.849.189.4826274753 0006922015-12-02 6.74 6.76 6.52 6.739294741
0006922015-12-01 6.63 6.79 6.55 6.7311067347 0006922015-11-30 6.53 6.67 6.22 6.6214275002 0006922015-11-2777.12 6.44 6.5322240212 0006922015-11-267.237.277.157.1516055364 0006922015-11-257.357.357.187.2418809037 0006922015-11-247.137.37.097.2916428712 0006922015-11-237.27.287.097.1115186327 0006922015-11-207.037.1877.1516599962 0006922015-11-19 6.937.05 6.917.0310018742 0006922015-11-187.067.11 6.9 6.9213577339 0006922015-11-177.187.3577.0322097484 0006922015-11-16 6.957.12 6.787.1219273992 0006922015-11-137.157.357.077.1238943818 0006922015-11-127.327.847.257.5973933168 0006922015-11-117.037.13 6.967.1317500541 0006922015-11-10 6.917.06 6.97.0316777929 0006922015-11-09 6.827.07 6.76 6.9721485937 0006922015-11-06 6.9 6.99 6.77 6.921602595 0006922015-11-05 6.65 6.88 6.64 6.8223174868 0006922015-11-04 6.37 6.73 6.36 6.6815364647 0006922015-11-03 6.45 6.49 6.3 6.347874210 0006922015-11-02 6.45 6.62 6.4 6.4210511884 0006952015-11-1118.2319.9718.2319.9712395395 0006952015-11-1017.6118.5517.5918.158476154 0006952015-11-0917.9618.3117.3117.897598934 0006952015-11-0617.0218.1116.9817.896798933 0006952015-11-0517.0517.2516.8217.023856970 0006952015-11-0416.6517.2216.5117.154821835 0006952015-11-0316.4817.216.2416.63880981 0006952015-11-0215.8816.815.616.483632485 0007202015-12-0210.3410.589.5410.1375622559 0007202015-12-0111.1811.510.5210.6 1.2E+08 0007202015-11-309.9110.919.810.91 1.43E+08 0007202015-11-279.9510.469.669.92 1.1E+08 0007202015-11-2610.110.581010.0576938355 0007202015-11-259.8810.619.810.14 1.08E+08 0007202015-11-249.87109.589.89 1.12E+08 0007202015-11-239.710.249.4810.24 2.17E+08 0007202015-11-208.499.318.459.3197626880 0007202015-11-198.338.498.248.4629126300 0007202015-11-188.658.668.318.3334285679 0007202015-11-178.858.98.568.5845079114 0007202015-11-168.458.778.48.7632760549 0007202015-11-138.698.938.588.7348149151 0007202015-11-128.99.128.678.7650282715 0007202015-11-1199.048.88.9252070584 0007202015-11-108.69.198.59.0184641755 0007202015-11-098.388.718.318.6463750034 0007202015-11-068.338.488.298.4749491527 0007202015-11-058.278.548.198.3463313233 0007202015-11-047.878.377.868.2451116650 0007202015-11-038.038.137.727.8331181294 0007202015-11-0288.297.928.0332122192 0007222015-12-0218.718.9418.0818.710643985 0007222015-12-0119.0219.0218.318.712626044 0007222015-11-3019.7719.9917.819.1821563998
0007222015-11-2721.6621.7719.7319.7716014548 0007222015-11-2621.9422.5521.621.9212902091 0007222015-11-2521.322.1621.2521.8913321398 0007222015-11-2421.7421.820.821.278570018 0007222015-11-2321.3522.221.2521.4515414449 0007222015-11-202121.4320.6221.0312623206 0007222015-11-1920.52119.892113987995 0007222015-11-1821.5521.8220.1520.2715069637 0007222015-11-1722.122.6521.1221.411882043 0007222015-11-1620.922.1920.8121.8810934850 0007222015-11-1322.3222.521.5221.5214689978 0007222015-11-1223.423.8922.012327347814 0007222015-11-1122.723.3121.3322.5619722494 0007222015-11-1022.9823.2721.522.2128859576 0007222015-11-0920.121.820.121.822715711 0007222015-11-0618.8919.8818.6319.8219603429 0007222015-11-0519.1419.318.5118.8712802994 0007222015-11-0417.8819.217.8819.1414421648 0007222015-11-0318.2518.6917.5217.8210457865 0007222015-11-0217.919.1917.6318.3910810334 0007672015-12-02 6.03 6.15 5.92 6.1231235138 0007672015-12-01 6.09 6.1 5.95 6.0332048365 0007672015-11-30 6.09 6.31 5.83 6.0754450188 0007672015-11-27 6.32 6.47 5.97 6.0172338759 0007672015-11-26 6.35 6.44 6.33 6.3535140436 0007672015-11-25 6.3 6.36 6.25 6.3530563402 0007672015-11-24 6.25 6.32 6.23 6.3225520909 0007672015-11-23 6.37 6.41 6.27 6.2835343829 0007672015-11-20 6.37 6.42 6.31 6.3537883953 0007672015-11-19 6.35 6.4 6.23 6.3936868128 0007672015-11-18 6.41 6.51 6.36 6.3736671288 0007672015-11-17 6.47 6.63 6.35 6.3853617912 0007672015-11-16 6.25 6.42 6.22 6.4244128386 0007672015-11-13 6.46 6.7 6.38 6.498027206 0007672015-11-12 6.37 6.6 6.22 6.51 1.1E+08 0007672015-11-11 6.2 6.45 6.18 6.3972082064 0007672015-11-10 6.2 6.25 6.12 6.2152968662 0007672015-11-09 6.17 6.34 6.13 6.2669964991 0007672015-11-06 6.13 6.25 6.1 6.2163483757 0007672015-11-05 6.04 6.3 6.01 6.1580419333 0007672015-11-04 5.83 6.07 5.83 6.0645599720 0007672015-11-03 5.85 5.93 5.77 5.826732454 0007672015-11-02 5.9 6.06 5.8 5.8742241082 0007912015-12-0216.516.7915.215.8415714712 0007912015-12-011818.316.6816.8127877522 0007912015-11-3017.4818.5317.0118.5335346866 0007912015-11-2716.4617.991616.8835520152 0007912015-11-2616.0117.0215.816.6825250986 0007912015-11-2515.616.515.2515.9713676329 0007912015-11-2415.9216.115.3415.697917146 0007912015-11-2315.7516.3715.6515.913540941 0007912015-11-2015.515.8815.2115.6410384553 0007912015-11-1915.115.6315.115.68171712 0007912015-11-1815.8616.1915.1715.2210472012 0007912015-11-1716.516.5715.9115.9220229149 0007912015-11-1616.116.4515.8216.3619057779
0007912015-11-1315.4517.2715.3316.735403659 0007912015-11-1215.4616.031515.722875845 0007912015-11-1115.0715.4314.9915.3315282991 0007912015-11-1015.7516.4415.2915.4331162875 0007912015-11-0915.7515.7515.4815.7512718920 0007912015-11-0614.1514.591414.3214682878 0007912015-11-0513.7114.6513.6314.2114735030 0007912015-11-0413.1513.7813.1513.717828161 0007912015-11-0313.3713.5512.913.127613740 0007912015-11-0213.9114.213.3513.3712236600 0008622015-12-029.199.288.59.075704561 0008622015-12-018.769.28.619.196635001 0008622015-11-308.698.068.827151981 0008622015-11-279.39.38.418.527547530 0008622015-11-269.359.679.179.346620937 0008622015-11-259.429.469.199.287108557 0008622015-11-248.819.698.679.4212488800 0008622015-11-238.729.078.658.837384283 0008622015-11-208.488.798.458.717350026 0008622015-11-198.398.558.388.513371586 0008622015-11-188.58.668.378.384792063 0008622015-11-178.448.798.358.59664186 0008622015-11-168.228.438.128.395365168 0008622015-11-138.468.548.218.347791536 0008622015-11-128.458.758.368.598235693 0008622015-11-118.368.478.278.425366411 0008622015-11-108.488.68.258.366139439 0008622015-11-098.38.528.248.455951583 0008622015-11-068.248.438.238.355046923 0008622015-11-058.358.48.168.257386881 0008622015-11-048.048.468.018.399465809 0008622015-11-037.758.057.668.056510106 0008622015-11-027.727.97.557.74762293 0008752015-12-0210.1110.369.489.9288028744 0008752015-12-0110.4610.4610.0110.12 1.18E+08 0008752015-11-309.9510.699.9510.52 1.94E+08 0008752015-11-279.7510.279.639.78 1.6E+08 0008752015-11-269.829.949.729.8171676305 0008752015-11-259.79.859.659.8256327339 0008752015-11-249.79.879.659.7739898023 0008752015-11-239.719.939.629.758439344 0008752015-11-209.699.879.589.7660645421 0008752015-11-199.569.759.489.6845373328 0008752015-11-189.939.979.559.5960367350 0008752015-11-1710.0810.259.829.9375356575 0008752015-11-169.789.969.749.9568866069 0008752015-11-1310.1510.4910.0710.1 1.16E+08 0008752015-11-1210.410.4810.0810.21 1.27E+08 0008752015-11-119.8910.539.8610.42 1.49E+08 0008752015-11-109.819.979.79.8875790287 0008752015-11-099.6810.089.59.92 1.05E+08 0008752015-11-069.68109.619.8288565279 0008752015-11-059.5510.089.419.7 1.16E+08 0008752015-11-049.059.499.059.4960938222 0008752015-11-039.29.348.929.024******* 0008752015-11-029.49.629.169.1958877083
0008832015-12-02 6.27 6.42 6.21 6.4136292313 0008832015-12-01 6.31 6.32 6.17 6.2632406838 0008832015-11-30 6.34 6.46 6.04 6.337237864 0008832015-11-27 6.66 6.71 6.31 6.3377727112 0008832015-11-26 6.68 6.88 6.64 6.775284660 0008832015-11-25 6.67 6.69 6.61 6.6639049403 0008832015-11-24 6.63 6.67 6.55 6.6742883924 0008832015-11-23 6.67 6.75 6.6 6.6355037163 0008832015-11-20 6.68 6.73 6.63 6.6950101310 0008832015-11-19 6.65 6.71 6.6 6.6853717123 0008832015-11-18 6.86 6.89 6.65 6.6666650997 0008832015-11-17 6.75 6.97 6.73 6.9 1.01E+08 0008832015-11-16 6.6 6.7 6.53 6.744134992 0008832015-11-13 6.65 6.8 6.6 6.7169508226 0008832015-11-12 6.86 6.91 6.62 6.763667512 0008832015-11-11 6.71 6.86 6.69 6.7670209377 0008832015-11-10 6.7 6.75 6.6 6.6975554855 0008832015-11-09 6.69 6.8 6.61 6.7592411897 0008832015-11-06 6.57 6.75 6.52 6.6986881221 0008832015-11-05 6.47 6.76 6.4 6.6 1.19E+08 0008832015-11-04 6.14 6.47 6.12 6.4670159446 0008832015-11-03 6.11 6.17 6.07 6.1128185117 0008832015-11-02 6.15 6.23 6.08 6.0935653337 0008992015-12-0211.4111.5411.0511.547168811 0008992015-12-0111.4111.4711.2211.46996070 0008992015-11-3011.4811.5610.8111.411489080 0008992015-11-2712.3812.411.211.3612747713 0008992015-11-2612.6712.7612.2812.3813008734 0008992015-11-2512.6312.7912.4612.6814148715 0008992015-11-2412.3512.7312.212.6920837963 0008992015-11-2312.1112.4312.0512.3312361017 0008992015-11-2012.1512.2111.9312.1711656429 0008992015-11-1912.0612.1911.8712.17974005 0008992015-11-1812.1212.4511.9812.0312117899 0008992015-11-1712.312.5812.0212.0613347000 0008992015-11-1611.9112.2211.812.2212762423 0008992015-11-1311.8212.7911.8112.2225633216 0008992015-11-1211.9211.9911.6711.9312555028 0008992015-11-1111.7911.9711.7311.9711078614 0008992015-11-1011.9111.9811.6811.8413018144 0008992015-11-0912.112.2511.8812.021******* 0008992015-11-0611.7612.0611.7611.9916066054 0008992015-11-0511.8912.0811.6111.7916464993 0008992015-11-0411.2211.7811.1811.7713841916 0008992015-11-0311.1411.311.0711.124940479 0008992015-11-0211.2811.4811.111.137278285 0009392015-12-0213.9713.9913.2813.4826556332 0009392015-12-0113.814.1613.5313.8726439622 0009392015-11-3014.514.5913.213.9242399497 0009392015-11-2715.4715.4814.0814.245376572 0009392015-11-2616.1116.5915.615.6437220860 0009392015-11-2516.0116.1615.741629221280 0009392015-11-2415.6416.0815.2816.0336316612 0009392015-11-2315.3816.115.1915.750427142 0009392015-11-2014.9815.1914.7515.1634397039 0009392015-11-1914.7115.1614.7115.0729102936
0009392015-11-1815.1715.5514.814.8138770665 0009392015-11-1715.8115.9515.0215.1363034936 0009392015-11-1614.415.814.215.5261416786 0009392015-11-1314.515.2714.2614.7169783878 0009392015-11-1213.6414.4813.6414.2663936699 0009392015-11-1113.5613.6813.2613.4732385652 0009392015-11-1013.1113.7313.0113.4748695182 0009392015-11-0913.0613.212.7713.1544857546 0009392015-11-0612.9713.212.8213.1540556591 0009392015-11-0513.1313.212.7612.9456751775 0009392015-11-0412.5913.0812.2113.0765562039 0009392015-11-0313.6513.8412.4812.6473843452 0009392015-11-0212.513.2712.3813.2759870963 0009582015-12-0223.824.523.5123.814464082 0009582015-12-0124.0524.2523.623.84747541 0009582015-11-3023.7224.8321.9324.3512066871 0009582015-11-2725.7125.923.523.7210077991 0009582015-11-2626.827.0425.5625.9513839984 0009582015-11-2528.4928.4926.5226.7323007305 0009582015-11-132626.6525.6425.97303067 0009582015-11-1226.9327.172626.298947527 0009582015-11-1127.1827.3926.626.966000847 0009582015-11-1027.327.9826.9527.167694377 0009582015-11-0927.127.4926.8127.288262618 0009582015-11-0627.1927.5226.8627.56801929 0009582015-11-0526.7127.7726.5527.198353867 0009582015-11-0425.3926.7125.2326.78071613 0009582015-11-0325.5925.6624.925.195523051 0009582015-11-0226.126.425.0425.58664424 0009662015-12-0214.6115.3714.5215.2624201382 0009662015-12-0114.4214.6914.3214.5612134512 0009662015-11-3013.9714.3413.7414.3312421530 0009662015-11-2714.6914.7913.7513.8714932821 0009662015-11-2614.7214.9514.6314.6712101689 0009662015-11-2514.714.7514.4914.6611674511 0009662015-11-2414.2714.7814.214.7616009258 0009662015-11-2314.1814.5814.1814.2710747892 0009662015-11-2014.2514.3114.1214.28218383 0009662015-11-1914.1814.2613.9614.2513477286 0009662015-11-1814.4414.4914.1414.189097627 0009662015-11-1714.5514.7514.2714.4114920956 0009662015-11-1614.1614.3913.9614.3810754638 0009662015-11-1314.1914.9814.1314.3823411400 0009662015-11-1214.4414.4814.0914.3111077598 0009662015-11-1114.414.4514.2214.4410265886 0009662015-11-1014.4214.5514.2814.414068434 0009662015-11-0914.3514.6714.314.5716499674 0009662015-11-0614.2614.4914.1414.4115362989 0009662015-11-0514.0814.5814.0114.2523698040 0009662015-11-0413.614.1313.5214.1323353690 0009662015-11-0313.5413.6513.3613.4911466369 0009662015-11-0213.1613.9413.0213.5319640470 0009932015-12-029.819.969.49.828157773 0009932015-12-019.99.979.679.839272449 0009932015-11-309.910.168.99.9214197698 0009932015-11-2710.8810.899.819.8814379014
0009932015-11-2610.9511.1510.8110.912213026 0009932015-11-2510.8411.0110.7810.9217440785 0009932015-11-2410.6210.8310.4510.811784062 0009932015-11-2310.7210.9710.6210.6613734178 0009932015-11-2010.6510.8810.6410.8311558791 0009932015-11-1910.3810.7210.3810.79776342 0009932015-11-1810.7510.7910.310.3810067149 0009932015-11-1710.811.1510.5710.6515915062 0009932015-11-1610.4810.7310.2510.7113329484 0009932015-11-1310.8211.3310.710.7624265901 0009932015-11-1210.8711.2510.7610.9726952523 0009932015-11-1110.6810.9510.5810.8819410359 0009932015-11-1010.5810.7610.4610.7219724442 0009932015-11-0910.6910.810.4310.6324896442 0009932015-11-0610.410.9910.2610.8830608274 0009932015-11-051111.3410.5210.6656953979 0009932015-11-049.710.519.710.5129648141 0009932015-11-039.599.819.59.5513697316 0009932015-11-029.39.859.29.616224751 0018962015-12-0215.515.514.414.837873975 0018962015-12-0115.3415.9815.215.6611040893 0018962015-11-3015.8616.1414.615.2514290309 0018962015-11-2718.4618.4616.1516.1522899887 0018962015-11-2617.9417.9417.917.9410521241 0018962015-11-2516.3116.3116.3116.3174102 0018962015-11-2414.8314.8314.8314.83166946 0020392015-12-0217.8518.4917.7518.325609280 0020392015-12-0117.718.0617.5517.85168199 0020392015-11-3017.71816.8117.647938517 0020392015-11-2718.5618.7517.517.538240167 0020392015-11-2618.7318.7918.4318.53795010 0020392015-11-2518.2218.7718.2218.734879263 0020392015-11-2418.0818.3617.8518.343689785 0020392015-11-2318.6618.6718.0418.085906199 0020392015-11-2018.4918.8518.4218.835742165 0020392015-11-1918.4718.5518.0618.55071968 0020392015-11-181919.0618.3418.355971367 0020392015-11-1719.1119.4518.818.8810152727 0020392015-11-1618.651918.5118.919362509 0020392015-11-1318.519.6118.3919.0719119108 0020392015-11-1217.6219.317.5318.515190992 0020392015-11-1117.517.6217.3217.614436406 0020392015-11-1017.7917.8217.3717.536169044 0020392015-11-0917.6417.917.3617.767449593 0020392015-11-0617.5717.7117.4417.645009750 0020392015-11-0517.5117.7317.2917.499004680 0020392015-11-0416.8517.4916.8517.497642959 0020392015-11-0316.9617.216.816.884399689 0020392015-11-0216.9117.316.7416.826862994 0022672015-12-0212.3212.612.312.66706828 0022672015-12-0112.3312.4612.2312.356738277 0022672015-11-3012.3112.511.8812.358112385 0022672015-11-2713.213.251212.3310874607 0022672015-11-2613.4213.4513.2213.239495975 0022672015-11-2513.2213.4313.213.410047062 0022672015-11-2413.413.4313.1113.214225570
0022672015-11-2313.5313.7113.313.4314317850 0022672015-11-2013.8213.913.4713.5715079221 0022672015-11-1913.6914.113.6513.7929702319 0022672015-11-1813.2213.6313.1813.4914603897 0022672015-11-1713.4913.6513.1613.2215788034 0022672015-11-1613.1813.4513.0113.4411735064 0022672015-11-1313.2713.5913.213.418773068 0022672015-11-1213.6913.713.2713.3910945788 0022672015-11-1113.6113.7713.4513.6810559189 0022672015-11-1013.6513.6713.4913.629368661 0022672015-11-0913.713.813.3913.7214220972 0022672015-11-0613.413.8713.413.7916753669 0022672015-11-0513.1613.4513.113.3315305660 0022672015-11-0412.713.1912.6513.169869355 0022672015-11-0312.5712.7812.4812.664552661 0022672015-11-0212.613.0212.512.597282108 0024792015-12-0215.315.314.1114.5333475984 0024792015-12-0115.7116.5715.215.561453464 0024792015-11-3015.216.1814.8115.9968570118 0024792015-11-2714.2815.4814.1214.8160493734 0024792015-11-2614.514.5814.0514.223114893 0024792015-11-2514.2314.4614.1614.420687315 0024792015-11-2414.314.431414.2614764876 0024792015-11-2313.9414.4513.8914.332174828 0024792015-11-2013.8914.1513.8213.9419104713 0024792015-11-1913.5813.913.5613.8711155161 0024792015-11-1814.0514.0613.4813.5115000268 0024792015-11-1713.8814.4813.8114.0534431920 0024792015-11-1613.3513.7313.1613.714490374 0024792015-11-1313.7313.8513.2313.5918450483 0024792015-11-1214.0314.0913.8213.920977802 0024792015-11-1113.8114.0913.7214.0323389907 0024792015-11-1013.614.0713.5113.7628106532 0024792015-11-0913.513.8413.2913.622974114 0024792015-11-0613.5213.7713.4213.6125568488 0024792015-11-0513.4913.7713.1613.523734297 0024792015-11-0412.6813.412.6813.3416483355 0024792015-11-0312.612.9412.4512.739616473 0024792015-11-0211.913.1211.912.6517502932 0027002015-12-0213.1513.1512.6413.052971861 0027002015-12-0113.0213.2712.8613.134051226 0027002015-11-3012.8113.112.3313.025609360 0027002015-11-2714.1514.1512.7912.89882055 0027002015-11-2614.7514.7814.1114.157635335 0027002015-11-2514.714.7914.4814.76813131 0027002015-11-2414.4814.7114.1614.695283001 0027002015-11-2314.3414.7314.1614.527898650 0027002015-11-201414.5413.9514.367547727 0027002015-11-1913.9314.2913.914.275108536 0027002015-11-1814.1814.5613.813.916482713 0027002015-11-1714.7215.0314.214.2411629023 0027002015-11-1613.7514.7213.714.727252741 0027002015-11-1314.3914.3913.95148398013 0027002015-11-121515.1314.4314.511222998 0027002015-11-1115.1615.1614.7214.9710543578 0027002015-11-1014.3915.5714.1715.3116945216
0027002015-11-0913.8714.613.7314.4414573936 0027002015-11-0613.614.1113.513.999621337 0027002015-11-0513.8113.9713.3813.6813568259 0027002015-11-0413.1413.9613.0713.912743296 0027002015-11-0312.7813.3512.6613.189511277 0027002015-11-021313.3912.6912.7411394371 2000372015-12-02 6.23 6.38 6.04 6.192989393 2000372015-12-01 6.41 6.52 6.23 6.283553953 2000372015-11-30 6.09 6.5 6.09 6.43209406 2000372015-11-27 6.14 6.48 6.03 6.083210806 2000372015-11-26 6.2 6.3 6.1 6.181139321 2000372015-11-25 5.91 6.39 5.83 6.172984473 2000372015-11-24 5.69 5.97 5.58 5.971567350 2000372015-11-23 5.73 5.8 5.7 5.72892638 2000372015-11-20 5.77 5.82 5.7 5.76845688 2000372015-11-19 5.75 5.78 5.67 5.73996825 2000372015-11-18 5.69 5.91 5.69 5.71442500 2000372015-11-17 5.8 5.94 5.72 5.751139710 2000372015-11-16 5.61 5.82 5.61 5.8599231 2000372015-11-13 5.61 5.91 5.61 5.781254265 2000372015-11-12 5.87 5.93 5.71 5.8900710 2000372015-11-11 5.75 5.97 5.59 5.872088728 2000372015-11-10 5.59 5.78 5.54 5.751332033 2000372015-11-09 5.74 5.76 5.63 5.661101648 2000372015-11-06 5.43 5.96 5.33 5.762550020 2000372015-11-05 5.38 5.45 5.28 5.431307414 2000372015-11-04 5.14 5.36 5.14 5.361799525 2000372015-11-03 5.14 5.2 5.03 5.21401455 2000372015-11-02 5.05 5.15 4.95 5.11133970 2005392015-12-02 5.11 5.2 5.1 5.25422349 2005392015-12-01 5.1 5.12 5.06 5.112663645 2005392015-11-30 5.01 5.08 4.98 5.082654068 2005392015-11-27 5.11 5.11 5.01 5.012886088 2005392015-11-26 5.12 5.15 5.11 5.122059140 2005392015-11-25 5.09 5.13 5.08 5.112708562 2005392015-11-24 5.13 5.13 5.07 5.11353576 2005392015-11-23 5.13 5.14 5.09 5.12588280 2005392015-11-20 5.13 5.15 5.1 5.131956502 2005392015-11-19 5.13 5.17 5.1 5.152440766 2005392015-11-18 5.16 5.17 5.11 5.131158440 2005392015-11-17 5.13 5.17 5.13 5.162372028 2005392015-11-16 5.09 5.13 5.08 5.122470100 2005392015-11-13 5.09 5.24 5.08 5.136433857 2005392015-11-12 5.13 5.16 5.08 5.11911447 2005392015-11-11 5.14 5.18 5.11 5.131894652 2005392015-11-10 5.16 5.19 5.14 5.141493471 2005392015-11-09 5.12 5.24 5.1 5.195684228 2005392015-11-06 5.14 5.15 5.07 5.124145044 2005392015-11-05 5.12 5.2 5.06 5.155601009 2005392015-11-04 4.99 5.12 4.99 5.124140953 2005392015-11-03 5.07 5.07 4.97 4.992084161 2005392015-11-02 5.06 5.13 5.01 5.012199169 3003322015-12-0223.923.9122.222.997357331 3003322015-12-0123.9624.8823.223.8311818285 3003322015-11-3024.982522.1824.112385251 3003322015-11-2726.926.924.2724.68560169
3003322015-11-2627.827.9626.5326.978887014 3003322015-11-2527.227.926.527.679635455 3003322015-11-2426.5227.2826.0627.225512233 3003322015-11-2327.6528.5826.4226.8510680971 3003322015-11-2026.9827.626.5227.489944183 3003322015-11-192626.8425.7526.7810732450 3003322015-11-1825.926.125.3625.876405595 3003322015-11-1725.5526.825.4526.1513929822 3003322015-11-1624.6325.4824.3925.3510102580 3003322015-11-1326.3826.4824.9525.147617624 3003322015-11-1226.326.9825.726.639775202 3003322015-11-1125.926.225.3266084994 3003322015-11-1024.7826.124.625.99318458 3003322015-11-0924.7325.223.6824.9310771958 3003322015-11-0623.9525.1723.8824.957540395 3003322015-11-0524.725.0823.6523.926660194 3003322015-11-0423.6724.6823.1324.584756604 3003322015-11-0323.2823.7122.723.252782856 3003322015-11-0224.2524.6323.123.234586709 3003352015-12-0216.4616.615.1115.4515894559 3003352015-12-0117.3917.8116.416.7920708088 3003352015-11-3016.718.1416.717.8220296854 3003352015-11-2717.517.816.1716.4911838807 3003352015-11-2618.4418.8317.8517.8513662369 3003352015-11-2517.518.2617.4518.213348183 3003352015-11-2416.561816.4517.8515386826 3003352015-11-2316.717.2616.2916.5410072220 3003352015-11-2016.317.316.1516.9313944964 3003352015-11-1915.7916.4515.7916.310043156 3003352015-11-1816.4216.7415.715.8213112835 3003352015-11-1716.8317.2516.0616.4530074545 3003352015-11-1614.716.514.5116.531109597 3003352015-11-1315.9816.45151516859482 3003352015-11-1215.5316.5415.1916.2517265985 3003352015-11-1114.9515.6514.8615.5910331307 3003352015-11-1014.8515.514.7515.169807653 3003352015-11-0914.7915.0314.4614.99587608 3003352015-11-0614.3415.0214.3414.839035311 3003352015-11-0514.515.2814.314.4812861840 3003352015-11-0413.8514.4713.8514.49363501 3003352015-11-0313.9514.0813.613.724811545 3003352015-11-0213.5114.2513.5146259397 6000082015-12-0210.7510.7510.3610.7122580768 6000082015-12-0110.5810.9310.4510.7728780587 6000082015-11-3010.3810.6510.0810.5426256191 6000082015-11-2711.1411.2610.1910.3838355162 6000082015-11-2611.4211.5811.1111.1457599333 6000082015-11-2510.9311.0910.9111.0724845776 6000082015-11-2410.9811.0410.7810.9922674528 6000082015-11-2311.2211.2610.9310.9731532686 6000082015-11-2011.1511.311.0811.235441226 6000082015-11-1910.9411.210.8411.1727239627 6000082015-11-1811.2511.2710.8410.8644181874 6000082015-11-1711.5511.8511.2711.3494667345 6000082015-11-1610.6211.210.611.1830242753 6000082015-11-1310.91110.7210.8230141266
6000082015-11-1211.2811.3110.911.0940847245 6000082015-11-1111.1911.2911.0311.2540366291 6000082015-11-1011.3411.651111.0564679995 6000082015-11-0911.2911.4711.1511.3157174147 6000082015-11-0611.2611.4811.1511.3850445154 6000082015-11-0511.211.3511.0111.2158516352 6000082015-11-0410.6511.1610.6211.1542270239 6000082015-11-0310.610.6810.4110.5820594447 6000082015-11-0210.6610.9410.4710.525508120 6000112015-12-028.919.288.99.2621627556 6000112015-12-018.949.028.818.9512406689 6000112015-11-308.778.988.768.9314917671 6000112015-11-279.279.278.68.7822641439 6000112015-11-269.39.319.259.2516374858 6000112015-11-259.249.39.199.2914299257 6000112015-11-249.39.319.179.2613086538 6000112015-11-239.439.459.289.3215000904 6000112015-11-209.439.449.379.4213188695 6000112015-11-199.399.459.359.4411482768 6000112015-11-189.519.539.379.3913161420 6000112015-11-179.519.79.469.520876272 6000112015-11-169.499.499.39.4819149160 6000112015-11-139.639.99.69.6134553175 6000112015-11-129.749.749.539.6216695444 6000112015-11-119.699.759.629.7220353026 6000112015-11-109.799.829.659.7425705946 6000112015-11-099.7310.059.669.8742956383 6000112015-11-069.79.749.559.7333889144 6000112015-11-059.419.99.379.756483909 6000112015-11-049.089.399.079.3924473542 6000112015-11-039.069.1699.0912806757 6000112015-11-029.089.159.029.029710831 6000212015-12-0215.4816.1115.1415.9624717300 6000212015-12-0115.915.915.2715.4816383052 6000212015-11-3015.4915.8914.8315.6726650189 6000212015-11-2716.0916.2914.9515.1127897409 6000212015-11-2616.3216.416.1216.1618626742 6000212015-11-2516.1916.3816.116.3217990801 6000212015-11-2416.316.3916.0416.2217055336 6000212015-11-2316.516.7416.2816.3820960836 6000212015-11-2016.6316.7516.4516.621272429 6000212015-11-1916.5716.6516.2416.6417436231 6000212015-11-1816.916.9516.3116.421257104 6000212015-11-1716.9417.2516.6616.839330371 6000212015-11-1616.3116.7816.3116.7625480829 6000212015-11-1316.717.3116.616.8644848365 6000212015-11-1217.3517.3516.7816.936195100 6000212015-11-1116.8817.316.7917.2346141340 6000212015-11-1016.8916.8916.516.8140826580 6000212015-11-0916.7117.1816.716.9153942366 6000212015-11-0616.6616.8816.516.7850585062 6000212015-11-0516.0217.2115.7716.6677310892 6000212015-11-0415.2515.9415.2415.9140707936 6000212015-11-0315.2515.4515.115.2313190845 6000212015-11-0215.3115.8515.1815.2917727106 6000232015-12-027.878.067.798.0545980176
6000232015-12-017.87.947.777.8734303748 6000232015-11-307.687.957.597.8649812754 6000232015-11-278.488.557.77.8173754033 6000232015-11-268.628.668.488.5349392681 6000232015-11-258.498.678.438.646086856 6000232015-11-248.58.58.338.4944537007 6000232015-11-238.598.648.478.548964588 6000232015-11-208.638.668.538.6155173512 6000232015-11-198.568.678.518.6342671865 6000232015-11-188.688.728.518.5251228527 6000232015-11-178.858.98.588.6187103758 6000232015-11-168.588.758.58.7474476508 6000232015-11-138.899.378.758.83 1.67E+08 6000232015-11-128.639.088.558.94 1.58E+08 6000232015-11-118.68.638.518.665125680 6000232015-11-108.68.78.468.5886092049 6000232015-11-098.68.888.538.72 1.27E+08 6000232015-11-068.548.758.478.63 1.17E+08 6000232015-11-058.88.858.518.55 2.39E+08 6000232015-11-047.958.427.98.4289336718 6000232015-11-037.697.737.567.6528127512 6000232015-11-027.647.847.627.6735510063 6000272015-12-02 6.837.1 6.777.0939367655 6000272015-12-01 6.8 6.85 6.69 6.8429786805 6000272015-11-30 6.81 6.94 6.69 6.7938195368 6000272015-11-277.147.15 6.73 6.7843718501 6000272015-11-267.237.257.157.1725499940 6000272015-11-257.197.227.137.2220509816 6000272015-11-247.257.257.17.1835216307 6000272015-11-237.357.367.237.2526974142 6000272015-11-207.387.397.297.3631675333 6000272015-11-197.337.397.317.3820967301 6000272015-11-187.357.47.297.3323363373 6000272015-11-177.387.57.317.3336016069 6000272015-11-167.37.367.237.3533514028 6000272015-11-137.387.67.387.4163284475 6000272015-11-127.567.577.397.4139393883 6000272015-11-117.547.67.467.5635391541 6000272015-11-107.67.637.467.5356463358 6000272015-11-097.417.827.367.6798143386 6000272015-11-067.397.467.337.4471789969 6000272015-11-057.287.657.227.42 1.1E+08 6000272015-11-047.037.267.017.2661226970 6000272015-11-03 6.937.07 6.927.022******* 6000272015-11-02 6.987.03 6.91 6.9426381320 6000982015-12-0213.0313.3812.6813.2721787242 6000982015-12-0113.3213.6412.913.1423899596 6000982015-11-3012.5113.291213.2538560394 6000982015-11-2713.1813.3412.1512.4531623156 6000982015-11-2613.613.6813.213.435203755 6000982015-11-2513.5114.1913.4513.5938545152 6000982015-11-2412.8813.8612.8813.6463849675 6000982015-11-2312.2613.4912.1313.025******* 6000982015-11-2012.3512.412.212.2619528503 6000982015-11-1912.1812.3712.112.3518657344 6000982015-11-1812.4112.5512.212.2518981628
6000982015-11-1712.6412.7312.3812.4725908660 6000982015-11-1612.212.6512.112.528325546 6000982015-11-1312.51312.412.4639442286 6000982015-11-1212.4812.5812.2212.3727337492 6000982015-11-1112.2512.712.1512.527918172 6000982015-11-1012.312.6312.2212.327647420 6000982015-11-0912.3512.8612.2612.5133075663 6000982015-11-0612.0712.3512.0112.2737875890 6000982015-11-0512.3212.5811.812.0649491119 6000982015-11-0411.7812.511.7812.3836744846 6000982015-11-0311.9812.0911.5611.7220471534 6000982015-11-0211.4512.3811.2811.9837030674 6001012015-12-0211.912.1211.2211.8412372998 6001012015-12-0111.912.0811.5511.8914041228 6001012015-11-3012.0812.3111.0811.917997827 6001012015-11-2713.3313.5912.1112.1120328054 6001012015-11-2613.713.713.3613.4513326445 6001012015-11-2513.9514.113.6113.6918372149 6001012015-11-2413.4213.7713.4213.7513879879 6001012015-11-2313.713.9313.3813.5219883812 6001012015-11-2013.713.8413.5313.720186186 6001012015-11-1913.9914.1913.5213.8921737544 6001012015-11-1813.7314.0813.4613.8325515051 6001012015-11-1713.9814.2913.613.7145496329 6001012015-11-1613.614.4413.314.3169897792 6001012015-11-1312.0813.2812.0313.2831383123 6001012015-11-1212.1512.1811.6912.0716681932 6001012015-11-1111.9212.2311.8612.0719588791 6001012015-11-1011.871211.811.9210313024 6001012015-11-0912.1512.2511.7712.0423536626 6001012015-11-0611.8812.2811.812.259999849 6001012015-11-0511.8212.1411.7711.889097981 6001012015-11-0411.311.911.311.877173916 6001012015-11-0311.211.411.111.263906541 6001012015-11-0211.4411.4711.0911.144984599 6001162015-12-0218.5818.7717.7818.511842356 6001162015-12-0119.119.1118.218.6215465114 6001162015-11-3018.219.217.6819.1123204612 6001162015-11-2718.519.2817.917.9622736334 6001162015-11-2617.8518.8717.7518.5517165265 6001162015-11-2517.6518.0117.5717.798233761 6001162015-11-2417.8517.8617.0117.758132292 6001162015-11-2317.3918.0117.117.8511791471 6001162015-11-2017.1717.6417.0317.410027313 6001162015-11-1917.217.3316.6817.312586514 6001162015-11-1817.8918.1417.1117.1414072911 6001162015-11-1717.218.2717.218.1524962467 6001162015-11-1617.0517.6816.6917.1615639977 6001162015-11-1317.118.5316.917.3929615817 6001162015-11-1216.817.8916.717.1522872959 6001162015-11-1116.4516.8716.3316.8314354043 6001162015-11-1016.0516.9515.916.619799214 6001162015-11-0915.9516.4415.8616.1414548949 6001162015-11-0615.7316.0915.7116.0413515842 6001162015-11-0515.615.9615.3815.8716126566 6001162015-11-0414.8815.6814.8815.6714086493
6001162015-11-0314.9515.0914.6514.826892760 6001162015-11-0214.815.3314.6614.878646788 6001312015-12-029.289.699.29.4917289516 6001312015-12-019.159.779.119.3520480551 6001312015-11-309.169.58.29.2317711399 6001312015-11-279.810.098.969.0922364983 6001312015-11-269.6810.099.649.8927203416 6001312015-11-259.69.659.539.6311207722 6001312015-11-249.539.619.359.68734461 6001312015-11-239.489.639.49.5411618842 6001312015-11-209.59.549.339.4911738058 6001312015-11-199.319.489.289.479867899 6001312015-11-189.419.689.279.3513957504 6001312015-11-179.559.779.39.3315649039 6001312015-11-169.059.529.059.5111646385 6001312015-11-139.499.789.429.4621332783 6001312015-11-129.849.879.459.5725408544 6001312015-11-119.6610.189.669.8636929522 6001312015-11-109.299.989.259.8246911648 6001312015-11-099.269.869.089.436846765 6001312015-11-069.189.549.159.2924183113 6001312015-11-059.329.639.169.228181443 6001312015-11-048.849.558.849.3732242339 6001312015-11-038.999.268.698.8926065900 6001312015-11-028.979.558.829.022******* 6001872015-12-02 5.76 5.84 5.57 5.7820088531 6001872015-12-01 5.72 5.83 5.57 5.7823604631 6001872015-11-30 5.7 5.8 5.25 5.727975049 6001872015-11-27 6.17 6.2 5.59 5.6436541302 6001872015-11-26 6.29 6.35 6.2 6.2127874371 6001872015-11-25 6.24 6.3 6.2 6.2923313990 6001872015-11-24 6.24 6.29 6.19 6.2720415562 6001872015-11-23 6.33 6.38 6.22 6.2528172636 6001872015-11-20 6.35 6.39 6.29 6.3331462888 6001872015-11-19 6.3 6.37 6.24 6.3622740213 6001872015-11-18 6.39 6.45 6.26 6.2830544204 6001872015-11-17 6.43 6.64 6.38 6.4465579489 6001872015-11-16 6.13 6.49 6.05 6.4338865593 6001872015-11-13 6.4 6.4 6.18 6.2435505400 6001872015-11-12 6.3 6.46 6.26 6.4562826800 6001872015-11-11 6.3 6.32 6.21 6.2934402882 6001872015-11-10 6.18 6.45 6.12 6.350080124 6001872015-11-09 6.15 6.29 6.1 6.2245890062 6001872015-11-06 6.13 6.21 6.11 6.244322456 6001872015-11-05 6.18 6.27 6.09 6.1658716302 6001872015-11-04 6.08 6.29 6.01 6.2462314534 6001872015-11-03 6.45 6.52 5.97 6.0558571332 6001872015-11-02 6.14 6.86 5.81 6.39 1.22E+08 6002072015-12-021313.0912.312.919431998 6002072015-12-011313.7712.8913.2823786526 6002072015-11-3013.0113.512.213.129593996 6002072015-11-2714.0314.6713.2813.344402539 6002072015-11-261616.5314.5714.7568608467 6002072015-11-2513.6815.0313.6815.0331207191 6002072015-11-2413.614.1613.3113.6626259828 6002072015-11-2312.914.2312.7113.7842813482
6002072015-11-2013.2113.2912.9513.0927429994 6002072015-11-1912.9513.4812.5513.3934660064 6002072015-11-1813.9814.4512.951342309230 6002072015-11-1713.914.8413.614.1754777179 6002072015-11-1613.714.1313.5113.8840501121 6002072015-11-1313.3614.8813.3614.1467068519 6002072015-11-1213.0914.3313.0113.6262905771 6002072015-11-1113.1513.8812.9113.3950000350 6002072015-11-1013.714.3613.3313.5382572195 6002072015-11-0912.613.9612.1713.9690953430 6002072015-11-0612.3512.7812.0512.6958246911 6002072015-11-051313.1812.2612.5669730024 6002072015-11-0413.914.2812.413.33 1.15E+08 6002072015-11-0312.613.0712.4513.0725743594 6002072015-11-0211.4613.1311.4611.88 1.01E+08 6002362015-12-027.548.17.457.9251842994 6002362015-12-017.137.567.087.4524532324 6002362015-11-30 6.957.19 6.827.0715359642 6002362015-11-277.527.54 6.86 6.9620545766 6002362015-11-267.677.717.557.5614805018 6002362015-11-257.627.727.617.6614107348 6002362015-11-247.627.647.477.615812375 6002362015-11-237.787.87.627.6420587928 6002362015-11-207.827.867.747.820985512 6002362015-11-198.018.047.717.8633979937 6002362015-11-187.818.17.677.9735167305 6002362015-11-177.888.097.787.8329622733 6002362015-11-167.587.837.517.8215433346 6002362015-11-137.858.077.787.8725979327 6002362015-11-1288.027.747.852******* 6002362015-11-117.988.17.848.0320969105 6002362015-11-108.098.117.917.9921248403 6002362015-11-098.148.2588.1542674657 6002362015-11-067.898.247.828.237446593 6002362015-11-057.747.967.77.8744871183 6002362015-11-047.47.737.397.7214407085 6002362015-11-037.517.67.337.3911834512 6002362015-11-027.577.77.527.5710681706 6002832015-12-0219.4319.851818.9725921439 6002832015-12-0119.820.519.119.5122251406 6002832015-11-3018.9520.217.9620.0827874799 6002832015-11-2719.3120.3417.8218.524551807 6002832015-11-262020.0619.1919.4525220469 6002832015-11-2519.6421.2519.6420.1138119337 6002832015-11-2419.320.1519.119.8130413981 6002832015-11-23202119.6620.0856425777 6002832015-11-2017.0919.0917.0319.0945940601 6002832015-11-1916.8817.3716.8617.3517786914 6002832015-11-1817.217.5516.3816.7723983693 6002832015-11-1717.8518.617.317.3234947621 6002832015-11-1617.4819.517.3218.024******* 6002832015-11-1316.518.4516.0618.4556606188 6002832015-11-1216.7317.116.4816.7736577026 6002832015-11-1116.3918.0415.9117.2961632973 6002832015-11-1016.416.416.2216.423497659 6002832015-11-0914.9114.9114.9114.914114137