You can not select more than 25 topics Topics must start with a letter or number, can include dashes ('-') and can be up to 35 characters long.
 
 
 
 
 
 

300 KiB

1DateOpenHighLowCloseVolumeAdjusted Close
22014-12-262084.3000492092.6999512084.3000492088.770021735230000.02088.77002
32014-12-242083.252087.5600592081.8601072081.8798831416980000.02081.879883
42014-12-232081.479982086.729982079.770022082.1699223043950000.02082.169922
52014-12-222069.2800292078.760012069.2800292078.5400393369520000.02078.540039
62014-12-192061.0400392077.8500982061.0300292070.6499026465530000.02070.649902
72014-12-182018.979982061.229982018.979982061.229984703380000.02061.22998
82014-12-171973.770022016.751973.770022012.8900154942370000.02012.890015
92014-12-161986.7099612016.8900151972.5600591972.739994958680000.01972.73999
102014-12-152005.0300292018.6899411982.260011989.6300054361990000.01989.630005
112014-12-122030.3599852032.252002.3299562002.3299564157650000.02002.329956
122014-12-112027.9200442055.5300292027.9200442035.3299563917950000.02035.329956
132014-12-102058.8601072058.8601072024.260012026.1400154114440000.02026.140015
142014-12-092056.5500492060.6000982034.1700442059.8200683970150000.02059.820068
152014-12-082074.8400882075.7800292054.270022060.3100593800990000.02060.310059
162014-12-052072.7800292079.4699712070.8100592075.3701173419620000.02075.370117
172014-12-042073.6398932077.3400882062.3400882071.9199223408340000.02071.919922
182014-12-032067.4499512076.2800292066.6499022074.3300783612680000.02074.330078
192014-12-022053.770022068.770022053.770022066.5500493686650000.02066.550049
202014-12-012065.7800292065.7800292049.5700682053.4399414159010000.02053.439941
212014-11-282074.7800292075.760012065.0600592067.5600592504640000.02067.560059
222014-11-262067.3601072073.2900392066.6201172072.8300782745260000.02072.830078
232014-11-252070.1499022074.2099612064.752067.0300293392940000.02067.030029
242014-11-242065.0700682070.1699222065.0700682069.4099123128060000.02069.409912
252014-11-212057.4599612071.4599612056.752063.53916420000.02063.5
262014-11-202045.8699952053.8400882040.489992052.753128290000.02052.75
272014-11-192051.1599122052.1398932040.3699952048.7199713390850000.02048.719971
282014-11-182041.479982056.0800782041.479982051.8000493416190000.02051.800049
292014-11-172038.2900392043.0699462034.4599612041.3199463152890000.02041.319946
302014-11-142039.739992042.2199712035.1999512039.8199463227130000.02039.819946
312014-11-132039.2099612046.1800542030.4399412039.3299563455270000.02039.329956
322014-11-122037.752040.3299562031.9499512038.253246650000.02038.25
332014-11-112038.1999512041.2800292035.2800292039.6800542958320000.02039.680054
342014-11-102032.010012038.6999512030.1700442038.260013284940000.02038.26001
352014-11-072032.3599852034.260012025.0699462031.9200443704280000.02031.920044
362014-11-062023.3299562031.6099852015.8599852031.2099613669770000.02031.209961
372014-11-052015.2900392023.770022014.4200442023.5699463766590000.02023.569946
382014-11-042015.8100592015.979982001.010012012.0999763956260000.02012.099976
392014-11-032018.2099612024.4599612013.6800542017.8100593555440000.02017.810059
402014-10-312001.1999512018.1899412001.1999512018.0500494292290000.02018.050049
412014-10-301979.489991999.4000241974.751994.6500243586150000.01994.650024
422014-10-291983.2900391991.4000241969.0400391982.3000493740350000.01982.300049
432014-10-281964.1400151985.0500491964.1400151985.0500493653260000.01985.050049
442014-10-271962.9699711964.6400151951.3699951961.6300053538860000.01961.630005
452014-10-241951.5899661965.270021946.270021964.5799563078380000.01964.579956
462014-10-231931.020021961.9499511931.020021950.8199463789250000.01950.819946
472014-10-221941.2900391949.3100591926.8299561927.1099853761930000.01927.109985
482014-10-211909.3800051942.4499511909.3800051941.2800293987090000.01941.280029
492014-10-201885.6199951905.0300291882.3000491904.010013331210000.01904.01001
502014-10-171864.9100341898.1600341864.9100341886.760014482120000.01886.76001
512014-10-161855.9499511876.010011835.020021862.760015073150000.01862.76001
522014-10-151874.1800541874.1800541820.6600341862.489996090800000.01862.48999
532014-10-141877.1099851898.7099611871.7900391877.6999514812010000.01877.699951
542014-10-131905.6500241912.0899661874.1400151874.739994352580000.01874.73999
552014-10-101925.6300051936.979981906.0500491906.1300054550540000.01906.130005
562014-10-091967.6800541967.6800541927.5600591928.2099614324020000.01928.209961
572014-10-081935.5500491970.3599851925.251968.8900154441890000.01968.890015
582014-10-071962.3599851962.3599851934.8699951935.0999763687870000.01935.099976
592014-10-061970.010011977.8399661958.4300541964.8199463358690000.01964.819946
602014-10-031948.1199951971.1899411948.1199951967.9000243561320000.01967.900024
612014-10-021945.8299561952.3199461926.0300291946.1700444012510000.01946.170044
622014-10-011971.4399411971.4399411941.7199711946.1600344188590000.01946.160034
632014-09-301978.2099611985.1700441968.9599611972.2900393951100000.01972.290039
642014-09-291978.9599611981.2800291964.0400391977.8000493094440000.01977.800049
652014-09-261966.2199711986.3699951966.2199711982.8499762929440000.01982.849976
662014-09-251997.3199461997.3199461965.989991965.989993273050000.01965.98999
672014-09-241983.3399661999.7900391978.6300051998.3000493313850000.01998.300049
682014-09-231992.7800291995.4100341982.770021982.770023279350000.01982.77002
692014-09-222009.0799562009.0799561991.010011994.2900393349670000.01994.290039
702014-09-192012.739992019.260012006.5899662010.4000244880220000.02010.400024
712014-09-182003.0699462012.3399662003.0699462011.3599853235340000.02011.359985
722014-09-171999.3000492010.739991993.2900392001.5699463209420000.02001.569946
732014-09-161981.9300542002.2800291979.0600591998.979983160310000.01998.97998
742014-09-151986.0400391987.1800541978.479981984.1300052776530000.01984.130005
752014-09-121996.739991996.739991980.260011985.5400393206570000.01985.540039
762014-09-111992.8499761997.6500241985.9300541997.4499512941690000.01997.449951
772014-09-101988.4100341996.6600341982.989991995.6899412912430000.01995.689941
782014-09-092000.729982001.010011984.6099851988.4399412882830000.01988.439941
792014-09-082007.1700442007.1700441995.5999762001.5400392789090000.02001.540039
802014-09-051998.02007.7099611990.0999762007.7099612818300000.02007.709961
812014-09-042001.6700442011.1700441992.5400391997.6500243072410000.01997.650024
822014-09-032003.5699462009.2800291998.1400152000.7199712809980000.02000.719971
832014-09-022004.0699462006.1199951994.8499762002.2800292819980000.02002.280029
842014-08-291998.4499512003.3800051994.6500242003.3699952259130000.02003.369995
852014-08-281997.4200441998.5500491990.520021996.739992282400000.01996.73999
862014-08-272000.5400392002.1400151996.1999512000.1199952344350000.02000.119995
872014-08-261998.5899662005.0400391998.5899662000.020022451950000.02000.02002
882014-08-251991.739992001.9499511991.739991997.9200442233880000.01997.920044
892014-08-221992.5999761993.5400391984.760011988.4000242301860000.01988.400024
902014-08-211986.8199461994.760011986.8199461992.3699952638920000.01992.369995
912014-08-201980.4599611988.5699461977.6800541986.510012579380000.01986.51001
922014-08-191972.729981982.5699461972.729981981.5999762656430000.01981.599976
932014-08-181958.3599851971.989991958.3599851971.739992638160000.01971.73999
942014-08-151958.8699951964.0400391941.51955.0600593023380000.01955.060059
952014-08-141947.4100341955.229981947.4100341955.1800542609460000.01955.180054
962014-08-131935.5999761948.4100341935.5999761946.7199712718020000.01946.719971
972014-08-121935.729981939.6500241928.2900391933.752611700000.01933.75
982014-08-111933.4300541944.9000241933.4300541936.9200442784890000.01936.920044
992014-08-081910.3499761932.3800051909.010011931.5899662902280000.01931.589966
1002014-08-071923.0300291928.8900151904.7800291909.5699463230520000.01909.569946
1012014-08-061917.2900391927.9100341911.4499511920.239993539150000.01920.23999
1022014-08-051936.3399661936.3399661913.770021920.2099613462520000.01920.209961
1032014-08-041926.6199951942.9200441921.1999511938.989993072920000.01938.98999
1042014-08-011929.8000491937.3499761916.3699951925.1500243789660000.01925.150024
1052014-07-311965.1400151965.1400151930.6700441930.6700444193000000.01930.670044
1062014-07-301973.2099611978.9000241962.4200441970.0699463448250000.01970.069946
1072014-07-291980.0300291984.8499761969.9499511969.9499513183300000.01969.949951
1082014-07-281978.251981.520021967.3100591978.9100342803320000.01978.910034
1092014-07-251984.5999761984.5999761974.3699951978.3399662638960000.01978.339966
1102014-07-241988.0699461991.3900151985.7900391987.979983203530000.01987.97998
1112014-07-231985.3199461989.229981982.4399411987.010012869720000.01987.01001
1122014-07-221975.6500241986.239991975.6500241983.5300292890480000.01983.530029
1132014-07-211976.9300541976.9300541965.770021973.6300052611160000.01973.630005
1142014-07-181961.5400391979.9100341960.8199461978.2199713106060000.01978.219971
1152014-07-171979.751981.8000491955.5899661958.1199953381680000.01958.119995
1162014-07-161976.3499761983.9399411975.6700441981.5699463390950000.01981.569946
1172014-07-151977.3599851982.520021965.3399661973.2800293328740000.01973.280029
1182014-07-141969.8599851979.8499761969.8599851977.0999762744920000.01977.099976
1192014-07-111965.760011968.6700441959.6300051967.5699462684630000.01967.569946
1202014-07-101966.6700441969.8399661952.8599851964.6800543165690000.01964.680054
1212014-07-091965.0999761974.1500241965.0999761972.8299562858800000.01972.829956
1222014-07-081976.3900151976.3900151959.4599611963.7099613302430000.01963.709961
1232014-07-071984.2199711984.2199711974.8800051977.6500242681260000.01977.650024
1242014-07-031975.8800051985.5899661975.8800051985.4399411998090000.01985.439941
1252014-07-021973.0600591976.6700441972.5799561974.6199952851480000.01974.619995
1262014-07-011962.2900391978.5799561962.2900391973.3199463188240000.01973.319946
1272014-06-301960.7900391964.239991958.2199711960.229983037350000.01960.22998
1282014-06-271956.5600591961.4699711952.1800541960.9599614290590000.01960.959961
1292014-06-261959.8900151959.8900151944.6899411957.2199712778840000.01957.219971
1302014-06-251949.270021960.8299561947.489991959.5300293106710000.01959.530029
1312014-06-241961.9699711968.1700441948.3399661949.979983089700000.01949.97998
1322014-06-231962.9200441963.739991958.8900151962.6099852717630000.01962.609985
1332014-06-201960.4499511963.9100341959.1700441962.8699954336240000.01962.869995
1342014-06-191957.51959.8699951952.260011959.479982952150000.01959.47998
1352014-06-181942.729981957.739991939.2900391956.979983065220000.01956.97998
1362014-06-171937.1500241943.6899411933.5500491941.989992971260000.01941.98999
1372014-06-161934.8399661941.1500241930.9100341937.7800292926130000.01937.780029
1382014-06-131930.8000491937.3000491927.6899411936.1600342598230000.01936.160034
1392014-06-121943.3499761943.3499761925.7800291930.1099853040480000.01930.109985
1402014-06-111949.3699951949.3699951940.0799561943.8900152710620000.01943.890015
1412014-06-101950.3399661950.8599851944.6400151950.7900392702360000.01950.790039
1422014-06-091948.9699711955.5500491947.1600341951.270022812180000.01951.27002
1432014-06-061942.4100341949.4399411942.4100341949.4399412864300000.01949.439941
1442014-06-051928.520021941.739991922.9300541940.4599613113270000.01940.459961
1452014-06-041923.0600591928.6300051918.5999761927.8800052793920000.01927.880005
1462014-06-031923.0699461925.0699461918.7900391924.239992867180000.01924.23999
1472014-06-021923.8699951925.8800051915.979981924.9699712509020000.01924.969971
1482014-05-301920.3299561924.0300291916.6400151923.5699463263490000.01923.569946
1492014-05-291910.5999761920.0300291909.8199461920.0300292709050000.01920.030029
1502014-05-281911.770021914.4599611907.3000491909.7800292976450000.01909.780029
1512014-05-271902.010011912.2800291902.010011911.9100342911020000.01911.910034
1522014-05-231893.3199461901.260011893.3199461900.5300292396280000.01900.530029
1532014-05-221888.1899411896.3299561885.3900151892.489992759800000.01892.48999
1542014-05-211873.3399661888.8000491873.3399661888.0300292777140000.01888.030029
1552014-05-201884.8800051884.8800051868.1400151872.8299563007700000.01872.829956
1562014-05-191876.6600341886.01872.4200441885.0799562664250000.01885.079956
1572014-05-161871.1899411878.2800291864.8199461877.8599853173650000.01877.859985
1582014-05-151888.1600341888.1600341862.3599851870.8499763552640000.01870.849976
1592014-05-141897.1300051897.1300051885.770021888.5300292822060000.01888.530029
1602014-05-131896.751902.1700441896.0600591897.4499512915680000.01897.449951
1612014-05-121880.0300291897.1300051880.0300291896.6500243005740000.01896.650024
1622014-05-091875.270021878.5699461867.020021878.479983025020000.01878.47998
1632014-05-081877.3900151889.0699461870.0500491875.6300053393420000.01875.630005
1642014-05-071868.5300291878.8299561859.7900391878.2099613632950000.01878.209961
1652014-05-061883.6899411883.6899411867.7199711867.7199713327260000.01867.719971
1662014-05-051879.4499511885.510011866.770021884.6600342733730000.01884.660034
1672014-05-021885.3000491891.3299561878.51881.1400153159560000.01881.140015
1682014-05-011884.3900151888.5899661878.0400391883.6800543416740000.01883.680054
1692014-04-301877.0999761885.1999511872.6899411883.9499513779230000.01883.949951
1702014-04-291870.7800291880.5999761870.7800291878.3299563647820000.01878.329956
1712014-04-281865.01877.010011850.6099851869.4300544034680000.01869.430054
1722014-04-251877.7199711877.7199711859.6999511863.4000243213020000.01863.400024
1732014-04-241881.9699711884.0600591870.239991878.6099853191830000.01878.609985
1742014-04-231879.3199461879.751873.9100341875.3900153085720000.01875.390015
1752014-04-221872.5699461884.8900151872.5699461879.5500493215440000.01879.550049
1762014-04-211865.7900391871.8900151863.1800541871.8900152642500000.01871.890015
1772014-04-171861.729981869.6300051856.7199711864.8499763341430000.01864.849976
1782014-04-161846.010011862.3100591846.010011862.3100593155080000.01862.310059
1792014-04-151831.4499511844.020021816.2900391842.979983736440000.01842.97998
1802014-04-141818.1800541834.1899411815.8000491830.6099853111540000.01830.609985
1812014-04-111830.6500241835.0699461814.3599851815.6899413743460000.01815.689941
1822014-04-101872.2800291872.5300291830.8699951833.0799563758780000.01833.079956
1832014-04-091852.6400151872.4300541852.3800051872.1800543308650000.01872.180054
1842014-04-081845.479981854.9499511837.489991851.9599613721450000.01851.959961
1852014-04-071863.9200441864.0400391841.479981845.0400393801540000.01845.040039
1862014-04-041890.251897.2800291863.260011865.0899663583750000.01865.089966
1872014-04-031891.4300541893.8000491882.6500241888.770023055600000.01888.77002
1882014-04-021886.6099851893.1700441883.7900391890.9000243131660000.01890.900024
1892014-04-011873.9599611885.8399661873.9599611885.520023336190000.01885.52002
1902014-03-311859.1600341875.1800541859.1600341872.3399663274300000.01872.339966
1912014-03-281850.0699461866.6300051850.0699461857.6199952955520000.01857.619995
1922014-03-271852.1099851855.5500491842.1099851849.0400393733430000.01849.040039
1932014-03-261867.0899661875.9200441852.5600591852.5600593480850000.01852.560059
1942014-03-251859.479981871.8699951855.9599611865.6199953200560000.01865.619995
1952014-03-241867.6700441873.3399661849.6899411857.4399413409000000.01857.439941
1962014-03-211874.5300291883.9699711863.4599611866.520025270710000.01866.52002
1972014-03-201860.0899661873.489991854.6300051872.010013327540000.01872.01001
1982014-03-191872.251874.1400151850.3499761860.770023289210000.01860.77002
1992014-03-181858.9200441873.760011858.9200441872.252930190000.01872.25
2002014-03-171842.8100591862.3000491842.8100591858.8299562860490000.01858.829956
2012014-03-141845.0699461852.4399411839.5699461841.1300053285460000.01841.130005
2022014-03-131869.0600591874.4000241841.8599851846.3399663670990000.01846.339966
2032014-03-121866.1500241868.3800051854.3800051868.1999513270860000.01868.199951
2042014-03-111878.260011882.3499761863.8800051867.6300053392400000.01867.630005
2052014-03-101877.8599851877.8699951867.0400391877.1700443021350000.01877.170044
2062014-03-071878.520021883.5699461870.5600591878.0400393564740000.01878.040039
2072014-03-061874.1800541881.9399411874.1800541877.0300293360450000.01877.030029
2082014-03-051874.0500491876.5300291871.1099851873.8100593392990000.01873.810059
2092014-03-041849.229981876.229981849.229981873.9100343765770000.01873.910034
2102014-03-031857.6800541857.6800541834.4399411845.729983428220000.01845.72998
2112014-02-281855.1199951867.9200441847.6700441859.4499513917450000.01859.449951
2122014-02-271844.9000241854.5300291841.1300051854.2900393547460000.01854.290039
2132014-02-261845.7900391852.6500241840.6600341845.1600343716730000.01845.160034
2142014-02-251847.6600341852.9100341840.1899411845.1199953515560000.01845.119995
2152014-02-241836.7800291858.7099611836.7800291847.6099854014530000.01847.609985
2162014-02-211841.0699461846.1300051835.5999761836.253403880000.01836.25
2172014-02-201829.239991842.7900391824.5799561839.7800293404980000.01839.780029
2182014-02-191838.9000241847.51826.989991828.753661570000.01828.75
2192014-02-181839.0300291842.8699951835.010011840.760013421110000.01840.76001
2202014-02-141828.4599611841.6500241825.5899661838.6300053114750000.01838.630005
2212014-02-131814.8199461830.251809.2199711829.8299563289510000.01829.829956
2222014-02-121820.1199951826.5500491815.9699711819.260013326380000.01819.26001
2232014-02-111800.4499511823.5400391800.4100341819.753699380000.01819.75
2242014-02-101796.1999511799.9399411791.8299561799.8399663312160000.01799.839966
2252014-02-071776.010011798.0300291776.010011797.020023775990000.01797.02002
2262014-02-061752.989991774.0600591752.989991773.4300543825410000.01773.430054
2272014-02-051753.3800051755.7900391737.9200441751.6400153984290000.01751.640015
2282014-02-041743.8199461758.729981743.8199461755.1999514068410000.01755.199951
2292014-02-031782.6800541784.8299561739.6600341741.8900154726040000.01741.890015
2302014-01-311790.8800051793.8800051772.260011782.5899664059690000.01782.589966
2312014-01-301777.1700441798.770021777.1700441794.1899413547510000.01794.189941
2322014-01-291790.1500241790.1500241770.4499511774.1999513964020000.01774.199951
2332014-01-281783.01793.8699951779.489991792.53437830000.01792.5
2342014-01-271791.0300291795.979981772.8800051781.5600594045200000.01781.560059
2352014-01-241826.9599611826.9599611790.2900391790.2900394618450000.01790.290039
2362014-01-231842.2900391842.2900391820.0600591828.4599613972250000.01828.459961
2372014-01-221844.7099611846.8699951840.8800051844.8599853374170000.01844.859985
2382014-01-211841.0500491849.3100591832.3800051843.8000493782470000.01843.800049
2392014-01-171844.229981846.0400391835.229981838.6999513626120000.01838.699951
2402014-01-161847.989991847.989991840.3000491845.8900153491310000.01845.890015
2412014-01-151840.520021850.8399661840.520021848.3800053777800000.01848.380005
2422014-01-141821.3599851839.260011821.3599851838.8800053353270000.01838.880005
2432014-01-131841.260011843.4499511815.520021819.1999513591350000.01819.199951
2442014-01-101840.0600591843.1500241832.4300541842.3699953335710000.01842.369995
2452014-01-091839.01843.229981830.3800051838.1300053581150000.01838.130005
2462014-01-081837.9000241840.020021831.4000241837.489993652140000.01837.48999
2472014-01-071828.7099611840.0999761828.7099611837.8800053511750000.01837.880005
2482014-01-061832.3100591837.1600341823.729981826.770023294850000.01826.77002
2492014-01-031833.2099611838.239991829.1300051831.3699952774270000.01831.369995
2502014-01-021845.8599851845.8599851827.739991831.979983080600000.01831.97998
2512013-12-311842.6099851849.4399411842.4100341848.3599852312840000.01848.359985
2522013-12-301841.4699711842.4699711838.770021841.0699462293860000.01841.069946
2532013-12-271842.9699711844.8900151839.8100591841.4000242052920000.01841.400024
2542013-12-261834.9599611842.8399661834.9599611842.020021982270000.01842.02002
2552013-12-241828.020021833.3199461828.020021833.3199461307630000.01833.319946
2562013-12-231822.9200441829.751822.9200441827.989992851540000.01827.98999
2572013-12-201810.3900151823.751810.251818.3199465097700000.01818.319946
2582013-12-191809.01810.8800051801.3499761809.5999763497210000.01809.599976
2592013-12-181781.4599611811.0799561767.989991810.6500244327770000.01810.650024
2602013-12-171786.4699711786.770021777.0500491781.03270030000.01781.0
2612013-12-161777.479981792.2199711777.479981786.5400393209890000.01786.540039
2622013-12-131777.979981780.9200441772.4499511775.3199463061070000.01775.319946
2632013-12-121781.7099611782.989991772.2800291775.53306640000.01775.5
2642013-12-111802.760011802.9699711780.0899661782.2199713472240000.01782.219971
2652013-12-101807.5999761808.520021801.751802.6199953117150000.01802.619995
2662013-12-091806.2099611811.520021806.2099611808.3699953129500000.01808.369995
2672013-12-061788.3599851806.0400391788.3599851805.0899663150030000.01805.089966
2682013-12-051792.8199461792.8199461783.3800051785.0300293336880000.01785.030029
2692013-12-041793.1500241799.8000491779.0899661792.8100593610540000.01792.810059
2702013-12-031800.0999761800.0999761787.8499761795.1500243475680000.01795.150024
2712013-12-021806.5500491810.020021798.5999761800.9000243095430000.01800.900024
2722013-11-291808.6899411813.5500491803.979981805.8100591598300000.01805.810059
2732013-11-271803.479981808.270021802.770021807.229982613590000.01807.22998
2742013-11-261802.8699951808.4200441800.770021802.753427120000.01802.75
2752013-11-251806.3299561808.0999761800.5799561802.479982998540000.01802.47998
2762013-11-221797.2099611804.8399661794.6999511804.760013055140000.01804.76001
2772013-11-211783.520021797.1600341783.520021795.8499763256630000.01795.849976
2782013-11-201789.5899661795.729981777.229981781.3699953109140000.01781.369995
2792013-11-191790.7900391795.510011784.7199711787.8699953224450000.01787.869995
2802013-11-181798.8199461802.3299561788.01791.5300293168520000.01791.530029
2812013-11-151790.6600341798.2199711790.6600341798.1800543254820000.01798.180054
2822013-11-141782.751791.5300291780.2199711790.6199953139060000.01790.619995
2832013-11-131764.3699951782.01760.6400151782.03327480000.01782.0
2842013-11-121769.510011771.7800291762.2900391767.6899413221030000.01767.689941
2852013-11-111769.9599611773.4399411767.8499761771.8900152534060000.01771.890015
2862013-11-081748.3699951770.7800291747.6300051770.6099853837170000.01770.609985
2872013-11-071770.739991774.5400391746.1999511747.1500244143200000.01747.150024
2882013-11-061765.01773.739991764.4000241770.489993322100000.01770.48999
2892013-11-051765.6700441767.0300291755.760011762.9699713516680000.01762.969971
2902013-11-041763.4000241768.7800291761.5600591767.9300543194870000.01767.930054
2912013-11-011758.6999511765.6700441752.6999511761.6400153686290000.01761.640015
2922013-10-311763.239991768.5300291755.7199711756.5400393826530000.01756.540039
2932013-10-301772.270021775.2199711757.239991763.3100593523040000.01763.310059
2942013-10-291762.9300541772.0899661762.9300541771.9499513358460000.01771.949951
2952013-10-281759.4200441764.989991757.6700441762.1099853282300000.01762.109985
2962013-10-251756.010011759.8199461752.4499511759.770023175720000.01759.77002
2972013-10-241747.479981753.9399411745.51752.0699463671700000.01752.069946
2982013-10-231752.270021752.270021740.51746.3800053713380000.01746.380005
2992013-10-221746.479981759.3299561746.479981754.6700443850840000.01754.670044
3002013-10-211745.1999511747.7900391740.6700441744.6600343052710000.01744.660034
3012013-10-181736.7199711745.3100591735.739991744.53664890000.01744.5
3022013-10-171720.1700441733.4499511714.1199951733.1500243453590000.01733.150024
3032013-10-161700.489991721.760011700.489991721.5400393486180000.01721.540039
3042013-10-151709.1700441711.5699461695.9300541698.0600593327740000.01698.060059
3052013-10-141699.8599851711.0300291692.1300051710.1400152580580000.01710.140015
3062013-10-111691.0899661703.4399411688.520021703.1999512944670000.01703.199951
3072013-10-101660.8800051692.5600591660.8800051692.5600593362300000.01692.560059
3082013-10-091656.989991662.4699711646.4699711656.4000243577840000.01656.400024
3092013-10-081676.2199711676.7900391655.0300291655.4499513569230000.01655.449951
3102013-10-071687.1500241687.1500241674.6999511676.1199952678490000.01676.119995
3112013-10-041678.7900391691.9399411677.3299561690.52880270000.01690.5
3122013-10-031692.3499761692.3499761670.3599851678.6600343279650000.01678.660034
3132013-10-021691.9000241693.8699951680.3399661693.8699953148600000.01693.869995
3142013-10-011682.4100341696.5500491682.0699461695.03238690000.01695.0
3152013-09-301687.260011687.260011674.989991681.5500493308630000.01681.550049
3162013-09-271695.520021695.520021687.1099851691.752951700000.01691.75
3172013-09-261694.0500491703.8499761693.1099851698.6700442813930000.01698.670044
3182013-09-251698.020021701.7099611691.8800051692.770023148730000.01692.77002
3192013-09-241702.5999761707.6300051694.9000241697.4200443268930000.01697.420044
3202013-09-231711.4399411711.4399411697.0999761701.8399663126950000.01701.839966
3212013-09-201722.4399411725.229981708.8900151709.9100345074030000.01709.910034
3222013-09-191727.3399661729.8599851720.1999511722.3399663740130000.01722.339966
3232013-09-181705.739991729.4399411700.3499761725.520023989760000.01725.52002
3242013-09-171697.729981705.520021697.729981704.760012774240000.01704.76001
3252013-09-161691.6999511704.9499511691.6999511697.5999763079800000.01697.599976
3262013-09-131685.0400391688.729981682.2199711687.989992736500000.01687.98999
3272013-09-121689.2099611689.9699711681.9599611683.4200443106290000.01683.420044
3282013-09-111681.0400391689.1300051678.6999511689.1300053135460000.01689.130005
3292013-09-101675.1099851684.0899661675.1099851683.989993691800000.01683.98999
3302013-09-091656.8499761672.4000241656.8499761671.7099613102780000.01671.709961
3312013-09-061657.4399411664.8299561640.6199951655.1700443123880000.01655.170044
3322013-09-051653.2800291659.1700441653.0699461655.0799562957110000.01655.079956
3332013-09-041640.7199711655.7199711637.4100341653.0799563312150000.01653.079956
3342013-09-031635.9499511651.3499761633.4100341639.770023731610000.01639.77002
3352013-08-301638.8900151640.0799561628.0500491632.9699712734300000.01632.969971
3362013-08-291633.51646.4100341630.8800051638.1700442527550000.01638.170044
3372013-08-281630.251641.1800541627.4699711634.9599612784010000.01634.959961
3382013-08-271652.5400391652.5400391629.0500491630.479983219190000.01630.47998
3392013-08-261664.2900391669.510011656.020021656.7800292430670000.01656.780029
3402013-08-231659.9200441664.8499761654.8100591663.52582670000.01663.5
3412013-08-221645.0300291659.5500491645.0300291656.9599612537460000.01656.959961
3422013-08-211650.6600341656.989991639.4300541642.8000492932180000.01642.800049
3432013-08-201646.8100591658.9200441646.0799561652.3499762994090000.01652.349976
3442013-08-191655.251659.1800541645.8399661646.0600592904530000.01646.060059
3452013-08-161661.2199711663.5999761652.6099851655.8299563211450000.01655.829956
3462013-08-151679.6099851679.6099851658.5899661661.3199463426690000.01661.319946
3472013-08-141693.8800051695.520021684.8299561685.3900152871430000.01685.390015
3482013-08-131690.6500241696.8100591682.6199951694.1600343035560000.01694.160034
3492013-08-121688.3699951691.489991683.3499761689.4699712789160000.01689.469971
3502013-08-091696.0999761699.4200441686.020021691.4200442957670000.01691.420044
3512013-08-081693.3499761700.1800541688.3800051697.479983271660000.01697.47998
3522013-08-071695.3000491695.3000491684.9100341690.9100343010230000.01690.910034
3532013-08-061705.7900391705.7900391693.2900391697.3699953141210000.01697.369995
3542013-08-051708.010011709.239991703.5500491707.1400152529300000.01707.140015
3552013-08-021706.0999761709.6700441700.6800541709.6700443136630000.01709.670044
3562013-08-011689.4200441707.8499761689.4200441706.8699953775170000.01706.869995
3572013-07-311687.760011698.4300541684.9399411685.729983847390000.01685.72998
3582013-07-301687.9200441693.1899411682.4200441685.9599613320530000.01685.959961
3592013-07-291690.3199461690.9200441681.8599851685.3299562840520000.01685.329956
3602013-07-261687.3100591691.8499761676.0300291691.6500242762770000.01691.650024
3612013-07-251685.2099611690.9399411680.0699461690.253322500000.01690.25
3622013-07-241696.0600591698.3800051682.5699461685.9399413336120000.01685.939941
3632013-07-231696.6300051698.7800291691.1300051692.3900153096180000.01692.390015
3642013-07-221694.4100341697.6099851690.6700441695.5300292779130000.01695.530029
3652013-07-191686.1500241692.0899661684.0799561692.0899663302580000.01692.089966
3662013-07-181681.0500491693.1199951681.0500491689.3699953452370000.01689.369995
3672013-07-171677.9100341684.751677.9100341680.9100343153440000.01680.910034
3682013-07-161682.6999511683.729981671.8399661676.260013081710000.01676.26001
3692013-07-151679.5899661684.510011677.8900151682.52623200000.01682.5
3702013-07-121675.260011680.1899411672.3299561680.1899413039070000.01680.189941
3712013-07-111657.4100341676.6300051657.4100341675.020023446340000.01675.02002
3722013-07-101651.5600591657.9200441647.6600341652.6199953011010000.01652.619995
3732013-07-091642.8900151654.1800541642.8900151652.3199463155360000.01652.319946
3742013-07-081634.1999511644.6800541634.1999511640.4599613514590000.01640.459961
3752013-07-051618.6500241632.0699461614.7099611631.8900152634140000.01631.890015
3762013-07-031611.479981618.9699711604.5699461615.4100341966050000.01615.410034
3772013-07-021614.2900391624.260011606.770021614.0799563317130000.01614.079956
3782013-07-011609.7800291626.6099851609.7800291614.9599613104690000.01614.959961
3792013-06-281611.1199951615.9399411601.0600591606.2800294977190000.01606.280029
3802013-06-271606.4399411620.0699461606.4399411613.1999513364540000.01613.199951
3812013-06-261592.270021606.8299561592.270021603.260013558340000.01603.26001
3822013-06-251577.520021593.7900391577.0899661588.0300293761170000.01588.030029
3832013-06-241588.770021588.770021560.3299561573.0899664733660000.01573.089966
3842013-06-211588.6199951599.1899411577.6999511592.4300545797280000.01592.430054
3852013-06-201624.6199951624.6199951584.3199461588.1899414858850000.01588.189941
3862013-06-191651.8299561652.4499511628.9100341628.9300543545060000.01628.930054
3872013-06-181639.770021654.1899411639.770021651.8100593120980000.01651.810059
3882013-06-171630.6400151646.51630.3399661639.0400393137080000.01639.040039
3892013-06-141635.520021640.8000491623.9599611626.729982939400000.01626.72998
3902013-06-131612.1500241639.251608.0699461636.3599853378620000.01636.359985
3912013-06-121629.9399411637.7099611610.9200441612.520023202550000.01612.52002
3922013-06-111638.6400151640.1300051622.9200441626.1300053435710000.01626.130005
3932013-06-101644.6700441648.6899411639.260011642.8100592978730000.01642.810059
3942013-06-071625.270021644.4000241625.270021643.3800053371990000.01643.380005
3952013-06-061609.2900391622.5600591598.229981622.5600593547380000.01622.560059
3962013-06-051629.0500491629.3100591607.0899661608.9000243632350000.01608.900024
3972013-06-041640.729981646.5300291623.6199951631.3800053653840000.01631.380005
3982013-06-031631.7099611640.4200441622.7199711640.4200443952070000.01640.420044
3992013-05-311652.1300051658.989991630.739991630.739994099600000.01630.73999
4002013-05-301649.1400151661.9100341648.6099851654.4100343498620000.01654.410034
4012013-05-291656.5699461656.5699461640.0500491648.3599853587140000.01648.359985
4022013-05-281652.6300051674.2099611652.6300051660.0600593457400000.01660.060059
4032013-05-241646.6700441649.7800291636.8800051649.5999762758080000.01649.599976
4042013-05-231651.6199951655.51635.5300291650.510013945510000.01650.51001
4052013-05-221669.3900151687.1800541648.8599851655.3499764361020000.01655.349976
4062013-05-211666.1999511674.9300541662.6700441669.1600343513560000.01669.160034
4072013-05-201665.7099611672.8399661663.520021666.2900393275080000.01666.290039
4082013-05-171652.4499511667.4699711652.4499511667.4699713440710000.01667.469971
4092013-05-161658.0699461660.510011648.5999761650.4699713513130000.01650.469971
4102013-05-151649.1300051661.489991646.6800541658.7800293657440000.01658.780029
4112013-05-141633.751651.0999761633.751650.3399663457790000.01650.339966
4122013-05-131632.0999761636.01626.739991633.770022910600000.01633.77002
4132013-05-101626.6899411633.6999511623.7099611633.6999513086470000.01633.699951
4142013-05-091632.6899411635.010011623.0899661626.6700443457400000.01626.670044
4152013-05-081625.9499511632.7800291622.6999511632.6899413554700000.01632.689941
4162013-05-071617.5500491626.0300291616.6400151625.9599613309580000.01625.959961
4172013-05-061614.4000241619.770021614.2099611617.53062240000.01617.5
4182013-05-031597.5999761618.4599611597.5999761614.4200443603910000.01614.420044
4192013-05-021582.770021598.5999761582.770021597.5899663366950000.01597.589966
4202013-05-011597.5500491597.5500491581.2800291582.6999513530320000.01582.699951
4212013-04-301593.5799561597.5699461586.51597.5699463745070000.01597.569946
4222013-04-291582.3399661596.6500241582.3399661593.6099852891200000.01593.609985
4232013-04-261585.1600341585.7800291577.5600591582.239993198620000.01582.23999
4242013-04-251578.9300541592.6400151578.9300541585.1600343908580000.01585.160034
4252013-04-241578.7800291583.01575.8000491578.7900393598240000.01578.790039
4262013-04-231562.51579.5799561562.51578.7800293565150000.01578.780029
4272013-04-221555.251565.5500491548.1899411562.52979880000.01562.5
4282013-04-191541.6099851555.8900151539.4000241555.253569870000.01555.25
4292013-04-181552.0300291554.3800051536.0300291541.6099853890800000.01541.609985
4302013-04-171574.5699461574.5699461543.6899411552.010014250310000.01552.01001
4312013-04-161552.3599851575.3499761552.3599851574.5699463654700000.01574.569946
4322013-04-151588.8399661588.8399661552.2800291552.3599854660130000.01552.359985
4332013-04-121593.3000491593.3000491579.9699711588.8499763206290000.01588.849976
4342013-04-111587.729981597.3499761586.1700441593.3699953393950000.01593.369995
4352013-04-101568.6099851589.0699461568.6099851587.729983453350000.01587.72998
4362013-04-091563.1099851573.8900151560.9200441568.6099853252780000.01568.609985
4372013-04-081553.260011563.0699461548.6300051563.0699462887120000.01563.069946
4382013-04-051559.979981559.979981539.51553.2800293515410000.01553.280029
4392013-04-041553.6899411562.5999761552.520021559.979983350670000.01559.97998
4402013-04-031570.251571.4699711549.8000491553.6899414060610000.01553.689941
4412013-04-021562.1700441573.6600341562.1700441570.253312160000.01570.25
4422013-04-011569.1800541570.5699461558.4699711562.1700442753110000.01562.170044
4432013-03-281562.8599851570.2800291561.0799561569.1899413304440000.01569.189941
4442013-03-271563.751564.0699461551.9000241562.8499762914210000.01562.849976
4452013-03-261551.6899411563.9499511551.6899411563.770022869260000.01563.77002
4462013-03-251556.8900151564.9100341546.2199711551.6899413178170000.01551.689941
4472013-03-221545.9000241557.739991545.9000241556.8900152948380000.01556.890015
4482013-03-211558.7099611558.7099611543.5500491545.8000493243270000.01545.800049
4492013-03-201548.3399661561.5600591548.3399661558.7099613349090000.01558.709961
4502013-03-191552.0999761557.251538.5699461548.3399663796210000.01548.339966
4512013-03-181560.6999511560.6999511545.1300051552.0999763164560000.01552.099976
4522013-03-151563.2099611563.6199951555.739991560.6999515175850000.01560.699951
4532013-03-141554.520021563.3199461554.520021563.229983459260000.01563.22998
4542013-03-131552.479981556.3900151548.251554.520023073830000.01554.52002
4552013-03-121556.2199711556.770021548.239991552.479983274910000.01552.47998
4562013-03-111551.1500241556.270021547.3599851556.2199713091080000.01556.219971
4572013-03-081544.260011552.479981542.9399411551.1800543652260000.01551.180054
4582013-03-071541.4599611545.7800291541.4599611544.260013634710000.01544.26001
4592013-03-061539.7900391545.251538.1099851541.4599613676890000.01541.459961
4602013-03-051525.1999511543.4699711525.1999511539.7900393610690000.01539.790039
4612013-03-041518.1999511525.270021512.2900391525.1999513414430000.01525.199951
4622013-03-011514.6800541519.989991501.479981518.1999513695610000.01518.199951
4632013-02-281515.989991525.3399661514.4599611514.6800543912320000.01514.680054
4642013-02-271496.9399411520.0799561494.8800051515.989993551850000.01515.98999
4652013-02-261487.8499761498.989991485.010011496.9399413975280000.01496.939941
4662013-02-251515.5999761525.8399661487.8499761487.8499764011050000.01487.849976
4672013-02-221502.4200441515.6400151502.4200441515.5999763419320000.01515.599976
4682013-02-211511.9499511511.9499511497.2900391502.4200444274600000.01502.420044
4692013-02-201530.9399411530.9399411511.4100341511.9499514240570000.01511.949951
4702013-02-191519.7900391530.9399411519.7900391530.9399413748910000.01530.939941
4712013-02-151521.3800051524.239991514.1400151519.7900393838510000.01519.790039
4722013-02-141520.3299561523.1400151514.020021521.3800053759740000.01521.380005
4732013-02-131519.4300541524.6899411515.9300541520.3299563385880000.01520.329956
4742013-02-121517.010011522.2900391515.6099851519.4300543414370000.01519.430054
4752013-02-111517.9300541518.3100591513.6099851517.010012684100000.01517.01001
4762013-02-081509.3900151518.3100591509.3900151517.9300542986150000.01517.930054
4772013-02-071512.1199951512.9000241498.489991509.3900153614580000.01509.390015
4782013-02-061511.2900391512.5300291504.7099611512.1199953611570000.01512.119995
4792013-02-051495.7099611514.9599611495.7099611511.2900393618360000.01511.290039
4802013-02-041513.1700441513.1700441495.020021495.7099613390000000.01495.709961
4812013-02-011498.1099851514.4100341498.1099851513.1700443836320000.01513.170044
4822013-01-311501.9599611504.1899411496.760011498.1099853999880000.01498.109985
4832013-01-301507.8399661509.9399411500.1099851501.9599613726810000.01501.959961
4842013-01-291500.1800541509.3499761498.0899661507.8399663949640000.01507.839966
4852013-01-281502.9599611503.229981496.3299561500.1800543388540000.01500.180054
4862013-01-251494.8199461503.260011494.8199461502.9599613476290000.01502.959961
4872013-01-241494.8100591502.270021489.4599611494.8199463699430000.01494.819946
4882013-01-231492.5600591496.1300051489.9000241494.8100593552010000.01494.810059
4892013-01-221485.979981492.5600591481.1600341492.5600593570950000.01492.560059
4902013-01-181480.9499511485.979981475.8100591485.979983795740000.01485.97998
4912013-01-171472.6300051485.1600341472.6300051480.9399413706710000.01480.939941
4922013-01-161472.3299561473.9599611467.5999761472.6300053384080000.01472.630005
4932013-01-151470.6700441473.3100591463.760011472.3399663135350000.01472.339966
4942013-01-141472.0500491472.0500491465.6899411470.6800543003010000.01470.680054
4952013-01-111472.1199951472.751467.5799561472.0500493340650000.01472.050049
4962013-01-101461.020021472.3000491461.020021472.1199954081840000.01472.119995
4972013-01-091457.1500241464.729981457.1500241461.020023674390000.01461.02002
4982013-01-081461.8900151461.8900151451.6400151457.1500243601600000.01457.150024
4992013-01-071466.4699711466.4699711456.6199951461.8900153304970000.01461.890015
5002013-01-041459.3699951467.9399411458.989991466.4699713424290000.01466.469971
5012013-01-031462.4200441465.4699711455.5300291459.3699953829730000.01459.369995
5022013-01-021426.1899411462.4300541426.1899411462.4200444202600000.01462.420044
5032012-12-311402.4300541426.739991398.1099851426.1899413204330000.01426.189941
5042012-12-281418.0999761418.0999761401.5799561402.4300542426680000.01402.430054
5052012-12-271419.8299561422.8000491401.8000491418.0999762830180000.01418.099976
5062012-12-261426.6600341429.4200441416.4300541419.8299562285030000.01419.829956
5072012-12-241430.1500241430.1500241424.6600341426.6600341248960000.01426.660034
5082012-12-211443.6700441443.6700441422.5799561430.1500245229160000.01430.150024
5092012-12-201435.8100591443.6999511432.8199461443.6899413686580000.01443.689941
5102012-12-191446.7900391447.751435.8000491435.8100593869800000.01435.810059
5112012-12-181430.4699711448.01430.4699711446.7900394302240000.01446.790039
5122012-12-171413.5400391430.6700441413.5400391430.3599853455610000.01430.359985
5132012-12-141419.4499511419.4499511411.8800051413.5799563210170000.01413.579956
5142012-12-131428.479981431.3599851416.01419.4499513349960000.01419.449951
5152012-12-121427.8399661438.5899661426.760011428.479983709050000.01428.47998
5162012-12-111418.5500491434.270021418.5500491427.8399663650230000.01427.839966
5172012-12-101418.0699461421.6400151415.6400151418.5500492999430000.01418.550049
5182012-12-071413.9499511420.3399661410.9000241418.0699463125160000.01418.069946
5192012-12-061409.4300541413.9499511405.9300541413.9399413229700000.01413.939941
5202012-12-051407.0500491415.5600591398.229981409.2800294253920000.01409.280029
5212012-12-041409.4599611413.1400151403.6500241407.0500493247710000.01407.050049
5222012-12-031416.3399661423.729981408.4599611409.4599613074280000.01409.459961
5232012-11-301415.9499511418.8599851411.6300051416.1800543966000000.01416.180054
5242012-11-291409.9599611419.6999511409.0400391415.9499513356850000.01415.949951
5252012-11-281398.770021410.3100591385.4300541409.9300543359250000.01409.930054
5262012-11-271406.2900391409.010011398.0300291398.9399413323120000.01398.939941
5272012-11-261409.1500241409.1500241397.6800541406.2900392948960000.01406.290039
5282012-11-231391.0300291409.1600341391.0300291409.1500241504960000.01409.150024
5292012-11-211387.7900391391.251386.3900151391.0300292667090000.01391.030029
5302012-11-201386.8199461389.770021377.0400391387.8100593207160000.01387.810059
5312012-11-191359.8800051386.8900151359.8800051386.8900153374800000.01386.890015
5322012-11-161353.3599851362.0300291343.3499761359.8800054045910000.01359.880005
5332012-11-151355.4100341360.6199951348.0500491353.3299563928870000.01353.329956
5342012-11-141374.6400151380.1300051352.51355.489994109510000.01355.48999
5352012-11-131380.0300291388.8100591371.3900151374.5300293455550000.01374.530029
5362012-11-121379.8599851384.8699951377.1899411380.0300292567540000.01380.030029
5372012-11-091377.5500491391.3900151373.0300291379.8499763647350000.01379.849976
5382012-11-081394.5300291401.229981377.510011377.510013779520000.01377.51001
5392012-11-071428.270021428.270021388.1400151394.5300294356490000.01394.530029
5402012-11-061417.260011433.3800051417.260011428.3900153306970000.01428.390015
5412012-11-051414.020021419.9000241408.1300051417.260012921040000.01417.26001
5422012-11-021427.5899661434.270021412.9100341414.1999513732480000.01414.199951
5432012-11-011412.1999511428.3499761412.1999511427.5899663929890000.01427.589966
5442012-10-311410.989991418.760011405.9499511412.1600343577110000.01412.160034
5452012-10-261412.9699711417.0899661403.2800291411.9399413284910000.01411.939941
5462012-10-251409.739991421.1199951405.1400151412.9699713512640000.01412.969971
5472012-10-241413.1999511420.0400391407.0999761408.753385970000.01408.75
5482012-10-231433.739991433.739991407.5600591413.1099853587670000.01413.109985
5492012-10-221433.2099611435.4599611422.0600591433.8199463216220000.01433.819946
5502012-10-191457.3399661457.3399661429.8499761433.1899413875170000.01433.189941
5512012-10-181460.9399411464.020021452.6300051457.3399663880030000.01457.339966
5522012-10-171454.2199711462.1999511453.3499761460.9100343655320000.01460.910034
5532012-10-161440.3100591455.510011440.3100591454.9200443568770000.01454.920044
5542012-10-151428.751441.3100591427.239991440.1300053483810000.01440.130005
5552012-10-121432.8399661438.4300541425.5300291428.5899663134750000.01428.589966
5562012-10-111432.8199461443.9000241432.8199461432.8399663672540000.01432.839966
5572012-10-101441.479981442.520021430.6400151432.5600593225060000.01432.560059
5582012-10-091455.9000241455.9000241441.1800541441.479983216320000.01441.47998
5592012-10-081460.9300541460.9300541453.0999761455.8800052328720000.01455.880005
5602012-10-051461.4000241470.9599611456.8900151460.9300543172940000.01460.930054
5612012-10-041451.0799561463.1400151451.0799561461.4000243615860000.01461.400024
5622012-10-031446.0500491454.3000491441.989991450.989993531640000.01450.98999
5632012-10-021444.989991451.520021439.010011445.753321790000.01445.75
5642012-10-011440.9000241457.1400151440.9000241444.489993505080000.01444.48999
5652012-09-281447.1300051447.1300051435.5999761440.6700443509230000.01440.670044
5662012-09-271433.3599851450.1999511433.3599851447.1500243150330000.01447.150024
5672012-09-261441.5999761441.5999761430.5300291433.3199463565380000.01433.319946
5682012-09-251456.9399411463.239991441.5899661441.5899663739900000.01441.589966
5692012-09-241459.760011460.7199711452.0600591456.8900153008920000.01456.890015
5702012-09-211460.3399661467.0699461459.510011460.1500244833870000.01460.150024
5712012-09-201461.0500491461.229981449.979981460.260013382520000.01460.26001
5722012-09-191459.51465.1500241457.8800051461.0500493451360000.01461.050049
5732012-09-181461.1899411461.4699711456.1300051459.3199463377390000.01459.319946
5742012-09-171465.4200441465.6300051457.5500491461.1899413482430000.01461.189941
5752012-09-141460.0699461474.510011460.0699461465.770025041990000.01465.77002
5762012-09-131436.5600591463.760011435.3399661459.989994606550000.01459.98999
5772012-09-121433.5600591439.1500241432.989991436.5600593641200000.01436.560059
5782012-09-111429.1300051437.760011429.1300051433.5600593509630000.01433.560059
5792012-09-101437.9200441438.739991428.979981429.0799563223670000.01429.079956
5802012-09-071432.1199951437.9200441431.4499511437.9200443717620000.01437.920044
5812012-09-061403.739991432.1199951403.739991432.1199953952870000.01432.119995
5822012-09-051404.9399411408.8100591401.251403.4399413389110000.01403.439941
5832012-09-041406.5400391409.3100591396.5600591404.9399413200310000.01404.939941
5842012-08-311400.0699461413.0899661398.9599611406.5799562938250000.01406.579956
5852012-08-301410.0799561410.0799561397.010011399.479982530280000.01399.47998
5862012-08-291409.3199461413.9499511406.5699461410.489992571220000.01410.48999
5872012-08-281410.4399411413.6300051405.5899661409.3000492629090000.01409.300049
5882012-08-271411.1300051416.1700441409.1099851410.4399412472500000.01410.439941
5892012-08-241401.989991413.4599611398.0400391411.1300052598790000.01411.130005
5902012-08-231413.489991413.489991400.51402.0799563008240000.01402.079956
5912012-08-221413.0899661416.1199951406.7800291413.489993062690000.01413.48999
5922012-08-211418.1300051426.6800541410.8599851413.1700443282950000.01413.170044
5932012-08-201417.8499761418.1300051412.1199951418.1300052766320000.01418.130005
5942012-08-171415.8399661418.7099611414.6700441418.1600342922990000.01418.160034
5952012-08-161405.5699461417.4399411404.1500241415.510013114100000.01415.51001
5962012-08-151403.8900151407.729981401.8299561405.5300292655750000.01405.530029
5972012-08-141404.3599851410.0300291400.5999761403.9300542930900000.01403.930054
5982012-08-131405.8699951405.8699951397.3199461404.1099852499990000.01404.109985
5992012-08-101402.5799561405.979981395.6199951405.8699952767980000.01405.869995
6002012-08-091402.260011405.9499511398.8000491402.8000493119610000.01402.800049
6012012-08-081401.229981404.1400151396.1300051402.2199713221790000.01402.219971
6022012-08-071394.4599611407.1400151394.4599611401.3499763682490000.01401.349976
6032012-08-061391.0400391399.6300051391.0400391394.229983122050000.01394.22998
6042012-08-031365.4499511394.1600341365.4499511390.989993751170000.01390.98999
6052012-08-021375.1300051375.1300051354.6500241365.04193740000.01365.0
6062012-08-011379.3199461385.0300291373.3499761375.3199464440920000.01375.319946
6072012-07-311385.270021387.1600341379.1700441379.3199463821570000.01379.319946
6082012-07-301385.9399411391.739991381.3699951385.3000493212060000.01385.300049
6092012-07-271360.0500491389.1899411360.0500491385.9699714399010000.01385.969971
6102012-07-261338.1700441363.1300051338.1700441360.020024429300000.01360.02002
6112012-07-251338.3499761343.979981331.51337.8900153719170000.01337.890015
6122012-07-241350.520021351.5300291329.239991338.3100593891290000.01338.310059
6132012-07-231362.3399661362.3399661337.5600591350.520023717180000.01350.52002
6142012-07-201376.510011376.510011362.1899411362.6600343925020000.01362.660034
6152012-07-191373.010011380.3900151371.2099611376.510014043360000.01376.51001
6162012-07-181363.5799561375.260011358.9599611372.7800293642630000.01372.780029
6172012-07-171353.6800541365.3599851345.0699461363.6700443566680000.01363.670044
6182012-07-161356.51357.260011348.510011353.6400152862720000.01353.640015
6192012-07-131334.8100591357.6999511334.8100591356.7800293212930000.01356.780029
6202012-07-121341.2900391341.2900391325.4100341334.760013654440000.01334.76001
6212012-07-111341.4000241345.01333.251341.4499513426290000.01341.449951
6222012-07-101352.9599611361.5400391336.270021341.4699713470600000.01341.469971
6232012-07-091354.6600341354.8699951346.6500241352.4599612904860000.01352.459961
6242012-07-061367.0899661367.0899661348.0300291354.6800542745140000.01354.680054
6252012-07-051373.7199711373.8499761363.020021367.5799563041520000.01367.579956
6262012-07-031365.751374.8100591363.5300291374.020022116390000.01374.02002
6272012-07-021362.3299561366.3499761355.6999511365.510013301650000.01365.51001
6282012-06-291330.1199951362.1700441330.1199951362.1600344590480000.01362.160034
6292012-06-281331.520021331.520021313.2900391329.0400393969370000.01329.040039
6302012-06-271320.7099611334.4000241320.7099611331.8499763286910000.01331.849976
6312012-06-261314.0899661324.239991310.3000491319.989993412940000.01319.98999
6322012-06-251334.9000241334.9000241309.270021313.7199713501820000.01313.719971
6332012-06-221325.9200441337.8199461325.9200441335.020025271490000.01335.02002
6342012-06-211355.4300541358.270021324.4100341325.510014094470000.01325.51001
6352012-06-201358.0400391361.5699461346.4499511355.6899413695700000.01355.689941
6362012-06-191344.8299561363.4599611344.8299561357.979983815350000.01357.97998
6372012-06-181342.4200441348.2199711334.4599611344.7800293259430000.01344.780029
6382012-06-151329.1899411343.3199461329.1899411342.8399664401570000.01342.839966
6392012-06-141314.8800051333.6800541314.1400151329.0999763687720000.01329.099976
6402012-06-131324.020021327.2800291310.510011314.8800053506510000.01314.880005
6412012-06-121309.4000241324.3100591306.6199951324.1800543442920000.01324.180054
6422012-06-111325.7199711335.520021307.729981308.9300543537530000.01308.930054
6432012-06-081314.989991325.8100591307.770021325.6600343497190000.01325.660034
6442012-06-071316.1500241329.0500491312.6800541314.989994258140000.01314.98999
6452012-06-061285.6099851315.1300051285.6099851315.1300054268360000.01315.130005
6462012-06-051277.8199461287.6199951274.1600341285.53403230000.01285.5
6472012-06-041278.2900391282.5500491266.739991278.1800544011960000.01278.180054
6482012-06-011309.8699951309.8699951277.251278.0400394669350000.01278.040039
6492012-05-311313.0899661319.739991298.9000241310.3299564557620000.01310.329956
6502012-05-301331.251331.251310.760011313.3199463534290000.01313.319946
6512012-05-291318.9000241334.9300541318.9000241332.4200443441640000.01332.420044
6522012-05-251320.8100591324.1999511314.229981317.8199462872660000.01317.819946
6532012-05-241318.7199711324.1400151310.51320.6800543937670000.01320.680054
6542012-05-231316.020021320.7099611296.5300291318.8599854108330000.01318.859985
6552012-05-221316.0899661328.489991310.0400391316.6300054123680000.01316.630005
6562012-05-211295.729981316.3900151295.729981315.989993786750000.01315.98999
6572012-05-181305.0500491312.239991291.979981295.2199714512470000.01295.219971
6582012-05-171324.8199461326.3599851304.8599851304.8599854664280000.01304.859985
6592012-05-161330.7800291341.7800291324.7900391324.8000494280420000.01324.800049
6602012-05-151338.3599851344.9399411328.4100341330.6600344114040000.01330.660034
6612012-05-141351.9300541351.9300541336.6099851338.3499763688120000.01338.349976
6622012-05-111358.1099851365.6600341348.8900151353.3900153869070000.01353.390015
6632012-05-101354.5799561365.8800051354.5799561357.989993727990000.01357.98999
6642012-05-091363.1999511363.729981343.1300051354.5799564288540000.01354.579956
6652012-05-081369.1600341369.1600341347.751363.7199714261670000.01363.719971
6662012-05-071368.7900391373.9100341363.9399411369.5799563559390000.01369.579956
6672012-05-041391.510011391.510011367.9599611369.0999763975140000.01369.099976
6682012-05-031402.3199461403.0699461388.7099611391.5699464004910000.01391.569946
6692012-05-021405.51405.51393.9200441402.3100593803860000.01402.310059
6702012-05-011397.8599851415.3199461395.729981405.8199463807950000.01405.819946
6712012-04-301403.260011403.260011394.01397.9100343574010000.01397.910034
6722012-04-271400.1899411406.6400151397.3100591403.3599853645830000.01403.359985
6732012-04-261390.6400151402.0899661387.2800291399.979984034700000.01399.97998
6742012-04-251372.1099851391.3699951372.1099851390.6899413998430000.01390.689941
6752012-04-241366.9699711375.5699461366.8199461371.9699713617100000.01371.969971
6762012-04-231378.5300291378.5300291358.7900391366.9399413654860000.01366.939941
6772012-04-201376.9599611387.4000241376.9599611378.5300293833320000.01378.530029
6782012-04-191385.0799561390.4599611370.3000491376.9200444180020000.01376.920044
6792012-04-181390.7800291390.7800291383.2900391385.1400153463140000.01385.140015
6802012-04-171369.5699461392.760011369.5699461390.7800293456200000.01390.780029
6812012-04-161370.270021379.6600341365.3800051369.5699463574780000.01369.569946
6822012-04-131387.6099851387.6099851369.8499761370.260013631160000.01370.26001
6832012-04-121368.770021388.1300051368.770021387.5699463618280000.01387.569946
6842012-04-111358.979981374.7099611358.979981368.7099613743040000.01368.709961
6852012-04-101382.1800541383.010011357.3800051358.5899664631730000.01358.589966
6862012-04-091397.4499511397.4499511378.239991382.1999513468980000.01382.199951
6872012-04-051398.7900391401.5999761392.9200441398.0799563303740000.01398.079956
6882012-04-041413.0899661413.0899661394.0899661398.9599613938290000.01398.959961
6892012-04-031418.979981419.01404.6199951413.3800053822090000.01413.380005
6902012-04-021408.4699711422.3800051404.4599611419.0400393572010000.01419.040039
6912012-03-301403.3100591410.8900151401.4200441408.4699713676890000.01408.469971
6922012-03-291405.3900151405.3900151391.5600591403.2800293832000000.01403.280029
6932012-03-281412.520021413.6500241397.1999511405.5400393892800000.01405.540039
6942012-03-271416.5500491419.1500241411.9499511412.520023513640000.01412.52002
6952012-03-261397.1099851416.5799561397.1099851416.510013576950000.01416.51001
6962012-03-231392.7800291399.1800541386.8699951397.1099853472950000.01397.109985
6972012-03-221402.8900151402.8900151388.729981392.7800293740590000.01392.780029
6982012-03-211405.520021407.751400.6400151402.8900153573590000.01402.890015
6992012-03-201409.5899661409.5899661397.6800541405.520023695280000.01405.52002
7002012-03-191404.1700441414.01402.4300541409.753932570000.01409.75
7012012-03-161402.5500491405.8800051401.4699711404.1700445163950000.01404.170044
7022012-03-151394.1700441402.6300051392.7800291402.5999764271650000.01402.599976
7032012-03-141395.9499511399.4200441389.9699711394.2800294502280000.01394.280029
7042012-03-131371.9200441396.1300051371.9200441395.9499514386470000.01395.949951
7052012-03-121370.7800291373.0400391366.6899411371.0899663081870000.01371.089966
7062012-03-091365.9699711374.760011365.9699711370.8699953639470000.01370.869995
7072012-03-081352.6500241368.7199711352.6500241365.9100343543060000.01365.910034
7082012-03-071343.3900151354.8499761343.3900151352.6300053580380000.01352.630005
7092012-03-061363.6300051363.6300051340.0300291343.3599854191060000.01343.359985
7102012-03-051369.5899661369.5899661359.1300051364.3299563429480000.01364.329956
7112012-03-021374.0899661374.5300291366.4200441369.6300053283490000.01369.630005
7122012-03-011365.9000241376.1700441365.9000241374.0899663919240000.01374.089966
7132012-02-291372.1999511378.0400391363.8100591365.6800544482370000.01365.680054
7142012-02-281367.5600591373.0899661365.9699711372.1800543579120000.01372.180054
7152012-02-271365.1999511371.9399411354.9200441367.5899663648890000.01367.589966
7162012-02-241363.4599611368.9200441363.4599611365.739993505360000.01365.73999
7172012-02-231357.5300291364.239991352.2800291363.4599613786450000.01363.459961
7182012-02-221362.1099851362.6999511355.5300291357.6600343633710000.01357.660034
7192012-02-211361.2199711367.760011358.1099851362.2099613795200000.01362.209961
7202012-02-171358.0600591363.4000241357.239991361.229983717640000.01361.22998
7212012-02-161342.6099851359.020021341.2199711358.0400394108880000.01358.040039
7222012-02-151350.520021355.8699951340.8000491343.229984080340000.01343.22998
7232012-02-141351.3000491351.3000491340.8299561350.53889520000.01350.5
7242012-02-131343.0600591353.3499761343.0600591351.770023618040000.01351.77002
7252012-02-101351.2099611351.2099611337.3499761342.6400153877580000.01342.640015
7262012-02-091349.9699711354.3199461344.6300051351.9499514209890000.01351.949951
7272012-02-081347.0400391351.01341.9499511349.9599614096730000.01349.959961
7282012-02-071344.3299561349.239991335.9200441347.0500493742460000.01347.050049
7292012-02-061344.3199461344.3599851337.520021344.3299563379700000.01344.329956
7302012-02-031326.2099611345.3399661326.2099611344.9000244608550000.01344.900024
7312012-02-021324.239991329.1899411321.5699461325.5400394120920000.01325.540039
7322012-02-011312.4499511330.520021312.4499511324.0899664504360000.01324.089966
7332012-01-311313.5300291321.4100341306.6899411312.4100344235550000.01312.410034
7342012-01-301316.1600341316.1600341300.489991313.010013659010000.01313.01001
7352012-01-271318.251320.0600591311.7199711316.3299564007380000.01316.329956
7362012-01-261326.2800291333.4699711313.5999761318.4300544522070000.01318.430054
7372012-01-251314.4000241328.3000491307.6500241326.0600594410910000.01326.060059
7382012-01-241315.9599611315.9599611306.0600591314.6500243693560000.01314.650024
7392012-01-231315.2900391322.2800291309.8900151316.03770910000.01316.0
7402012-01-201314.489991315.3800051309.1700441315.3800053912620000.01315.380005
7412012-01-191308.0699461315.489991308.0699461314.54465890000.01314.5
7422012-01-181293.6500241308.1099851290.989991308.0400394096160000.01308.040039
7432012-01-171290.2199711303.01290.2199711293.6700444010490000.01293.670044
7442012-01-131294.8199461294.8199461277.5799561289.0899663692370000.01289.089966
7452012-01-121292.479981296.8199461285.770021295.54019890000.01295.5
7462012-01-111292.020021293.8000491285.4100341292.479983968120000.01292.47998
7472012-01-101280.770021296.4599611280.770021292.0799564221960000.01292.079956
7482012-01-091277.8299561281.989991274.5500491280.6999513371600000.01280.699951
7492012-01-061280.9300541281.8399661273.3399661277.8100593656830000.01277.810059
7502012-01-051277.3000491283.0500491265.260011281.0600594315950000.01281.060059
7512012-01-041277.0300291278.729981268.0999761277.3000493592580000.01277.300049
7522012-01-031258.8599851284.6199951258.8599851277.0600593943710000.01277.060059
7532011-12-301262.8199461264.1199951257.4599611257.5999762271850000.01257.599976
7542011-12-291249.751263.5400391249.751263.020022278130000.01263.02002
7552011-12-281265.3800051265.8499761248.6400151249.6400152349980000.01249.640015
7562011-12-271265.020021269.3699951262.3000491265.4300542130590000.01265.430054
7572011-12-231254.01265.4200441254.01265.3299562233830000.01265.329956
7582011-12-221243.7199711255.2199711243.7199711254.03492250000.01254.0
7592011-12-211241.251245.0899661229.510011243.7199712959020000.01243.719971
7602011-12-201205.7199711242.8199461205.7199711241.3000494055590000.01241.300049
7612011-12-191219.739991224.5699461202.3699951205.3499763659820000.01205.349976
7622011-12-161216.0899661231.0400391215.1999511219.6600345345800000.01219.660034
7632011-12-151212.1199951225.5999761212.1199951215.753810340000.01215.75
7642011-12-141225.729981225.729981209.4699711211.8199464298290000.01211.819946
7652011-12-131236.8299561249.8599851219.4300541225.729984121570000.01225.72998
7662011-12-121255.0500491255.0500491227.251236.4699713600570000.01236.469971
7672011-12-091234.479981258.251234.479981255.1899413830610000.01255.189941
7682011-12-081260.8699951260.8699951231.4699711234.3499764298370000.01234.349976
7692011-12-071258.1400151267.0600591244.8000491261.010014160540000.01261.01001
7702011-12-061257.1899411266.0300291253.0300291258.4699713734230000.01258.469971
7712011-12-051244.3299561266.729981244.3299561257.0799564148060000.01257.079956
7722011-12-021246.0300291260.0799561243.3499761244.2800294144310000.01244.280029
7732011-12-011246.9100341251.0899661239.729981244.5799563818680000.01244.579956
7742011-11-301196.7199711247.1099851196.7199711246.9599615801910000.01246.959961
7752011-11-291192.5600591203.6700441191.8000491195.1899413992650000.01195.189941
7762011-11-281158.6700441197.3499761158.6700441192.5500493920750000.01192.550049
7772011-11-251161.4100341172.6600341158.6600341158.6700441664200000.01158.670044
7782011-11-231187.479981187.479981161.7900391161.7900393798940000.01161.790039
7792011-11-221192.979981196.8100591181.6500241188.0400393911710000.01188.040039
7802011-11-211215.6199951215.6199951183.1600341192.979984050070000.01192.97998
7812011-11-181216.1899411223.510011211.3599851215.6500243827610000.01215.650024
7822011-11-171236.5600591237.729981209.4300541216.1300054596450000.01216.130005
7832011-11-161257.8100591259.6099851235.6700441236.9100344085010000.01236.910034
7842011-11-151251.6999511264.251244.3399661257.8100593599300000.01257.810059
7852011-11-141263.8499761263.8499761246.6800541251.7800293219680000.01251.780029
7862011-11-111240.1199951266.979981240.1199951263.8499763370180000.01263.849976
7872011-11-101229.5899661246.2199711227.6999511239.6999514002760000.01239.699951
7882011-11-091275.1800541275.1800541226.6400151229.0999764659740000.01229.099976
7892011-11-081261.1199951277.5500491254.989991275.9200443908490000.01275.920044
7902011-11-071253.2099611261.6999511240.751261.1199953429740000.01261.119995
7912011-11-041260.8199461260.8199461238.9200441253.229983830650000.01253.22998
7922011-11-031238.251263.2099611234.8100591261.1500244849140000.01261.150024
7932011-11-021219.6199951242.479981219.6199951237.9000244110530000.01237.900024
7942011-11-011251.01251.01215.4200441218.2800295645540000.01218.280029
7952011-10-311284.9599611284.9599611253.1600341253.3000494310210000.01253.300049
7962011-10-281284.3900151287.0799561277.010011285.0899664536690000.01285.089966
7972011-10-271243.9699711292.6600341243.9699711284.5899666367610000.01284.589966
7982011-10-261229.1700441246.2800291221.0600591242.04873530000.01242.0
7992011-10-251254.1899411254.1899411226.7900391229.0500494473970000.01229.050049
8002011-10-241238.7199711256.5500491238.7199711254.1899414309380000.01254.189941
8012011-10-211215.3900151239.0300291215.3900151238.254980770000.01238.25
8022011-10-201209.9200441219.5300291197.3399661215.3900154870290000.01215.390015
8032011-10-191223.4599611229.6400151206.3100591209.8800054846390000.01209.880005
8042011-10-181200.751233.0999761191.479981225.3800054840170000.01225.380005
8052011-10-171224.4699711224.4699711198.5500491200.8599854300700000.01200.859985
8062011-10-141205.6500241224.6099851205.6500241224.5799564116690000.01224.579956
8072011-10-131206.9599611207.4599611190.5799561203.6600344436270000.01203.660034
8082011-10-121196.1899411220.251196.1899411207.255355360000.01207.25
8092011-10-111194.5999761199.239991187.3000491195.5400394424500000.01195.540039
8102011-10-101158.1500241194.9100341158.1500241194.8900154446800000.01194.890015
8112011-10-071165.0300291171.4000241150.260011155.4599615580380000.01155.459961
8122011-10-061144.1099851165.5500491134.9499511164.9699715098330000.01164.969971
8132011-10-051124.0300291146.0699461115.6800541144.0300292510620000.01144.030029
8142011-10-041097.4200441125.1199951074.770021123.9499513714670000.01123.949951
8152011-10-031131.2099611138.989991098.9200441099.229985670340000.01099.22998
8162011-09-301159.9300541159.9300541131.3399661131.4200444416790000.01131.420044
8172011-09-291151.739991175.8699951139.9300541160.4000245285740000.01160.400024
8182011-09-281175.3900151184.7099611150.4000241151.0600594787920000.01151.060059
8192011-09-271163.3199461195.8599851163.3199461175.3800055548130000.01175.380005
8202011-09-261136.9100341164.1899411131.0699461162.9499514762830000.01162.949951
8212011-09-231128.8199461141.7199711121.3599851136.4300545639930000.01136.430054
8222011-09-221164.5500491164.5500491114.2199711129.5600596703140000.01129.560059
8232011-09-211203.6300051206.3000491166.2099611166.760014728550000.01166.76001
8242011-09-201204.51220.3900151201.2900391202.0899664315610000.01202.089966
8252011-09-191214.989991214.989991188.3599851204.0899664254190000.01204.089966
8262011-09-161209.2099611220.0600591204.4599611216.010015248890000.01216.01001
8272011-09-151189.4399411209.1099851189.4399411209.1099854479730000.01209.109985
8282011-09-141173.3199461202.3800051162.729981188.6800544986740000.01188.680054
8292011-09-131162.5899661176.4100341157.4399411172.8699954681370000.01172.869995
8302011-09-121153.51162.520021136.0699461162.270025168550000.01162.27002
8312011-09-091185.3699951185.3699951148.3699951154.229984586370000.01154.22998
8322011-09-081197.979981204.4000241183.3399661185.9000244465170000.01185.900024
8332011-09-071165.8499761198.6199951165.8499761198.6199954441040000.01198.619995
8342011-09-061173.9699711173.9699711140.1300051165.239995103980000.01165.23999
8352011-09-021203.9000241203.9000241170.5600591173.9699714401740000.01173.969971
8362011-09-011219.1199951229.2900391203.8499761204.4200444780410000.01204.420044
8372011-08-311213.01230.7099611209.3499761218.8900155267840000.01218.890015
8382011-08-301209.760011220.0999761195.770021212.9200444572570000.01212.920044
8392011-08-291177.9100341210.2800291177.9100341210.0799564228070000.01210.079956
8402011-08-261158.8499761181.229981135.9100341176.8000495035320000.01176.800049
8412011-08-251176.6899411190.6800541155.4699711159.270025748420000.01159.27002
8422011-08-241162.1600341178.5600591156.3000491177.5999765315310000.01177.599976
8432011-08-231124.3599851162.3499761124.3599851162.3499765013170000.01162.349976
8442011-08-221123.5500491145.489991121.0899661123.8199465436260000.01123.819946
8452011-08-191140.4699711154.5400391122.0500491123.5300295167560000.01123.530029
8462011-08-181189.6199951189.6199951131.0300291140.6500243234810000.01140.650024
8472011-08-171192.8900151208.4699711184.3599851193.8900154388340000.01193.890015
8482011-08-161204.2199711204.2199711180.5300291192.760015071600000.01192.76001
8492011-08-151178.8599851204.489991178.8599851204.489994272850000.01204.48999
8502011-08-121172.8699951189.0400391170.739991178.8100595640380000.01178.810059
8512011-08-111121.3000491186.2900391121.3000491172.6400153685050000.01172.640015
8522011-08-101171.770021171.770021118.010011120.760015018070000.01120.76001
8532011-08-091120.229981172.8800051101.5400391172.5300292366660000.01172.530029
8542011-08-081198.479981198.479981119.2800291119.4599612615150000.01119.459961
8552011-08-051200.2800291218.1099851168.0899661199.3800055454590000.01199.380005
8562011-08-041260.229981260.229981199.5400391200.0699464266530000.01200.069946
8572011-08-031254.251261.1999511234.5600591260.3399666446940000.01260.339966
8582011-08-021286.5600591286.5600591254.0300291254.0500495206290000.01254.050049
8592011-08-011292.5899661307.3800051274.729981286.9399414967390000.01286.939941
8602011-07-291300.1199951304.1600341282.8599851292.2800295061190000.01292.280029
8612011-07-281304.8399661316.3199461299.1600341300.6700444951800000.01300.670044
8622011-07-271331.9100341331.9100341303.489991304.8900153479040000.01304.890015
8632011-07-261337.3900151338.510011329.5899661331.9399414007050000.01331.939941
8642011-07-251344.3199461344.3199461331.0899661337.4300543536890000.01337.430054
8652011-07-221343.8000491346.0999761336.9499511345.020023522830000.01345.02002
8662011-07-211325.6500241347.01325.6500241343.8000494837430000.01343.800049
8672011-07-201328.6600341330.4300541323.6500241325.8399663767420000.01325.839966
8682011-07-191307.0699461328.1400151307.0699461326.729984304600000.01326.72998
8692011-07-181315.9399411315.9399411295.9200441305.4399414118160000.01305.439941
8702011-07-151308.8699951317.6999511307.520021316.1400154242760000.01316.140015
8712011-07-141317.739991326.8800051306.510011308.8699954358570000.01308.869995
8722011-07-131314.4499511331.479981314.4499511317.7199714060080000.01317.719971
8732011-07-121319.6099851327.1700441313.3299561313.6400154227890000.01313.640015
8742011-07-111343.3100591343.3100591316.4200441319.489993879130000.01319.48999
8752011-07-081352.3900151352.3900151333.7099611343.8000493594360000.01343.800049
8762011-07-071339.6199951356.479981339.6199951353.2199714069530000.01353.219971
8772011-07-061337.5600591340.9399411330.9200441339.2199713564190000.01339.219971
8782011-07-051339.5899661340.8900151334.3000491337.8800053722320000.01337.880005
8792011-07-011320.6400151341.010011318.1800541339.6700443796930000.01339.670044
8802011-06-301307.6400151321.9699711307.6400151320.6400154200500000.01320.640015
8812011-06-291296.8499761309.2099611296.8499761307.4100344347540000.01307.410034
8822011-06-281280.2099611296.8000491280.2099611296.6700443681500000.01296.670044
8832011-06-271268.4399411284.9100341267.5300291280.0999763479070000.01280.099976
8842011-06-241283.0400391283.9300541267.239991268.4499513665340000.01268.449951
8852011-06-231286.5999761286.5999761262.8699951283.54983450000.01283.5
8862011-06-221295.479981298.6099851286.7900391287.1400153718420000.01287.140015
8872011-06-211278.4000241297.6199951278.4000241295.520024056150000.01295.52002
8882011-06-201271.51280.4200441267.5600591278.3599853464660000.01278.359985
8892011-06-171268.5799561279.8199461267.4000241271.54916460000.01271.5
8902011-06-161265.5300291274.1099851258.0699461267.6400153846250000.01267.640015
8912011-06-151287.8699951287.8699951261.9000241265.4200444070500000.01265.420044
8922011-06-141272.2199711292.51272.2199711287.8699953500280000.01287.869995
8932011-06-131271.3100591277.0400391265.6400151271.8299564132520000.01271.829956
8942011-06-101288.5999761288.5999761268.2800291270.979983846250000.01270.97998
8952011-06-091279.6300051294.5400391279.6300051289.03332510000.01289.0
8962011-06-081284.6300051287.0400391277.4200441279.5600593970810000.01279.560059
8972011-06-071286.3100591296.2199711284.739991284.9399413846250000.01284.939941
8982011-06-061300.260011300.260011284.7199711286.1700443555980000.01286.170044
8992011-06-031312.9399411312.9399411297.9000241300.1600343505030000.01300.160034
9002011-06-021314.5500491318.0300291305.6099851312.9399413762170000.01312.939941
9012011-06-011345.1999511345.1999511313.7099611314.5500494241090000.01314.550049
9022011-05-311331.0999761345.1999511331.0999761345.1999514696240000.01345.199951
9032011-05-271325.6899411334.6199951325.6899411331.0999763124560000.01331.099976
9042011-05-261320.6400151328.510011314.4100341325.6899413259470000.01325.689941
9052011-05-251316.3599851325.8599851311.8000491320.4699714109670000.01320.469971
9062011-05-241317.6999511323.7199711313.8699951316.2800293846250000.01316.280029
9072011-05-231333.0699461333.0699461312.8800051317.3699953255580000.01317.369995
9082011-05-201342.01342.01330.6700441333.270024066020000.01333.27002
9092011-05-191342.4000241346.8199461336.3599851343.5999763626110000.01343.599976
9102011-05-181328.5400391341.8199461326.5899661340.6800543922030000.01340.680054
9112011-05-171326.0999761330.4200441318.510011328.979984053970000.01328.97998
9122011-05-161334.770021343.3299561327.3199461329.4699713846250000.01329.469971
9132011-05-131348.6899411350.4699711333.3599851337.770023426660000.01337.77002
9142011-05-121339.3900151351.0500491332.0300291348.6500243777210000.01348.650024
9152011-05-111354.510011354.510011336.3599851342.0799563846250000.01342.079956
9162011-05-101348.3399661359.4399411348.3399661357.1600344223740000.01357.160034
9172011-05-091340.1999511349.4399411338.6400151346.2900394265250000.01346.290039
9182011-05-061340.239991354.3599851335.5799561340.1999514223740000.01340.199951
9192011-05-051344.1600341348.01329.1700441335.0999763846250000.01335.099976
9202011-05-041355.9000241355.9000241341.51347.3199464223740000.01347.319946
9212011-05-031359.760011360.8399661349.520021356.6199954223740000.01356.619995
9222011-05-021365.2099611370.5799561358.5899661361.2199713846250000.01361.219971
9232011-04-291360.1400151364.5600591358.6899411363.6099853479070000.01363.609985
9242011-04-281353.8599851361.7099611353.5999761360.479984036820000.01360.47998
9252011-04-271348.4300541357.489991344.251355.6600344051570000.01355.660034
9262011-04-261336.751349.5500491336.751347.239993908060000.01347.23999
9272011-04-251337.1400151337.5500491331.4699711335.252142130000.01335.25
9282011-04-211333.229981337.489991332.8299561337.3800053587240000.01337.380005
9292011-04-201319.1199951332.6600341319.1199951330.3599854236280000.01330.359985
9302011-04-191305.989991312.6999511303.9699711312.6199953886300000.01312.619995
9312011-04-181313.3499761313.3499761294.6999511305.1400154223740000.01305.140015
9322011-04-151314.5400391322.8800051313.6800541319.6800544223740000.01319.680054
9332011-04-141311.1300051316.7900391302.4200441314.520023872630000.01314.52002
9342011-04-131314.0300291321.3499761309.1899411314.4100343850860000.01314.410034
9352011-04-121321.9599611321.9599611309.510011314.1600344275490000.01314.160034
9362011-04-111329.010011333.770021321.0600591324.4599613478970000.01324.459961
9372011-04-081336.1600341339.4599611322.9399411328.1700443582810000.01328.170044
9382011-04-071334.8199461338.8000491326.5600591333.510014005600000.01333.51001
9392011-04-061335.9399411339.3800051331.0899661335.5400394223740000.01335.540039
9402011-04-051332.0300291338.2099611330.0300291332.6300053852280000.01332.630005
9412011-04-041333.5600591336.739991329.0999761332.8699954223740000.01332.869995
9422011-04-011329.479981337.8499761328.8900151332.4100344223740000.01332.410034
9432011-03-311327.4399411329.770021325.0300291325.8299563566270000.01325.829956
9442011-03-301321.8900151331.739991321.8900151328.260013809570000.01328.26001
9452011-03-291309.3699951319.4499511305.260011319.4399413482580000.01319.439941
9462011-03-281315.4499511319.739991310.1899411310.1899413215170000.01310.189941
9472011-03-251311.8000491319.1800541310.1500241313.8000494223740000.01313.800049
9482011-03-241300.6099851311.3399661297.739991309.6600344223740000.01309.660034
9492011-03-231292.1899411300.510011284.0500491297.5400393842350000.01297.540039
9502011-03-221298.2900391299.3499761292.6999511293.770023576550000.01293.77002
9512011-03-211281.6500241300.5799561281.6500241298.3800054223730000.01298.380005
9522011-03-181276.7099611288.8800051276.1800541279.2099614685500000.01279.209961
9532011-03-171261.6099851278.8800051261.6099851273.7199714134950000.01273.719971
9542011-03-161279.4599611280.9100341249.0500491256.8800055833000000.01256.880005
9552011-03-151288.4599611288.4599611261.1199951281.8699955201400000.01281.869995
9562011-03-141301.1899411301.1899411286.3699951296.3900154050370000.01296.390015
9572011-03-111293.4300541308.3499761291.989991304.2800293740400000.01304.280029
9582011-03-101315.7199711315.7199711294.2099611295.1099854723020000.01295.109985
9592011-03-091319.9200441323.2099611312.270021320.020023709520000.01320.02002
9602011-03-081311.0500491325.739991306.8599851321.8199464531420000.01321.819946
9612011-03-071322.7199711327.6800541303.989991310.1300053964730000.01310.130005
9622011-03-041330.729981331.0799561312.5899661321.1500244223740000.01321.150024
9632011-03-031312.3699951332.2800291312.3699951330.9699714340470000.01330.969971
9642011-03-021305.4699711314.1899411302.5799561308.4399411025000000.01308.439941
9652011-03-011328.6400151332.0899661306.1400151306.3299561180420000.01306.329956
9662011-02-281321.6099851329.3800051320.5500491327.2199711252850000.01327.219971
9672011-02-251307.3399661320.6099851307.3399661319.8800053836030000.01319.880005
9682011-02-241307.0899661310.9100341294.260011306.0999761222900000.01306.099976
9692011-02-231315.4399411317.9100341299.5500491307.4000241330340000.01307.400024
9702011-02-221338.9100341338.9100341312.3299561315.4399411322780000.01315.439941
9712011-02-181340.3800051344.0699461338.1199951343.010011162310000.01343.01001
9722011-02-171334.3699951341.51331.01340.4300541966450000.01340.430054
9732011-02-161329.510011337.6099851329.510011336.3199461966450000.01336.319946
9742011-02-151330.4300541330.4300541324.6099851328.010013926860000.01328.01001
9752011-02-141328.729981332.9599611326.9000241332.3199463567040000.01332.319946
9762011-02-111318.6600341330.7900391316.0799561329.1500244219300000.01329.150024
9772011-02-101318.1300051322.7800291311.739991321.8699954184610000.01321.869995
9782011-02-091322.479981324.5400391314.8900151320.8800053922240000.01320.880005
9792011-02-081318.760011324.8699951316.0300291324.5699463881530000.01324.569946
9802011-02-071311.8499761322.8499761311.8499761319.0500493902270000.01319.050049
9812011-02-041307.010011311.01301.6700441310.8699953925950000.01310.869995
9822011-02-031302.770021308.5999761294.8299561307.0999764370990000.01307.099976
9832011-02-021305.9100341307.6099851302.6199951304.0300294098260000.01304.030029
9842011-02-011289.1400151308.8599851289.1400151307.5899665164500000.01307.589966
9852011-01-311276.51287.1700441276.51286.1199954167160000.01286.119995
9862011-01-281299.6300051302.6700441275.0999761276.3399665618630000.01276.339966
9872011-01-271297.510011301.2900391294.4100341299.5400394309190000.01299.540039
9882011-01-261291.9699711299.739991291.9699711296.6300054730980000.01296.630005
9892011-01-251288.1700441291.260011281.0699461291.1800544595380000.01291.180054
9902011-01-241283.2900391291.9300541282.4699711290.8399663902470000.01290.839966
9912011-01-211283.6300051291.2099611282.0699461283.3499764935320000.01283.349976
9922011-01-201280.8499761283.3499761271.260011280.260014935320000.01280.26001
9932011-01-191294.520021294.5999761278.9200441281.9200444743710000.01281.920044
9942011-01-181293.2199711296.0600591290.1600341295.020025284990000.01295.02002
9952011-01-141282.9000241293.239991281.239991293.239994661590000.01293.23999
9962011-01-131285.7800291286.6999511280.4699711283.760014310840000.01283.76001
9972011-01-121275.6500241286.8699951275.6500241285.9599614226940000.01285.959961
9982011-01-111272.5799561277.251269.6199951274.479984050750000.01274.47998
9992011-01-101270.8399661271.520021262.1800541269.754036450000.01269.75
10002011-01-071274.4100341276.8299561261.6999511271.54963110000.01271.5
10012011-01-061276.2900391278.1700441270.4300541273.8499764844100000.01273.849976
10022011-01-051268.7800291277.6300051265.3599851276.5600594764920000.01276.560059
10032011-01-041272.9499511274.1199951262.6600341270.1999514796420000.01270.199951
10042011-01-031257.6199951276.1700441257.6199951271.8699954286670000.01271.869995
10052010-12-311256.760011259.3399661254.1899411257.6400151799770000.01257.640015
10062010-12-301259.4399411261.0899661256.3199461257.8800051970720000.01257.880005
10072010-12-291258.7800291262.5999761258.7800291259.7800292214380000.01259.780029
10082010-12-281259.0999761259.9000241256.2199711258.510012478450000.01258.51001
10092010-12-271254.6600341258.4300541251.479981257.5400391992470000.01257.540039
10102010-12-231257.5300291258.5899661254.0500491256.770022515020000.01256.77002
10112010-12-221254.9399411259.3900151254.9399411258.8399661285590000.01258.839966
10122010-12-211249.4300541255.8199461249.4300541254.5999763479670000.01254.599976
10132010-12-201245.760011250.1999511241.510011247.0799563548140000.01247.079956
10142010-12-171243.6300051245.8100591239.8699951243.9100344632470000.01243.910034
10152010-12-161236.3399661243.751232.8499761242.8699954736820000.01242.869995
10162010-12-151241.5799561244.251234.010011235.229984407340000.01235.22998
10172010-12-141241.8399661246.5899661238.1700441241.5899664132350000.01241.589966
10182010-12-131242.520021246.729981240.3399661240.4599614361240000.01240.459961
10192010-12-101233.8499761240.4000241232.5799561240.4000244547310000.01240.400024
10202010-12-091230.1400151234.7099611226.8499761233.04522510000.01233.0
10212010-12-081225.020021228.9300541219.51228.2800294607590000.01228.280029
10222010-12-071227.251235.0500491223.251223.756970630400.01223.75
10232010-12-061223.8699951225.8000491220.6700441223.1199953527370000.01223.119995
10242010-12-031219.9300541225.5699461216.8199461224.7099613735780000.01224.709961
10252010-12-021206.8100591221.8900151206.8100591221.5300294970800000.01221.530029
10262010-12-011186.5999761207.6099851186.5999761206.0699464548110000.01206.069946
10272010-11-301182.9599611187.4000241174.1400151180.5500494284700000.01180.550049
10282010-11-291189.0799561190.3399661173.6400151187.760013673450000.01187.76001
10292010-11-261194.1600341194.1600341186.9300541189.4000241613820000.01189.400024
10302010-11-241183.6999511198.6199951183.6999511198.3499763384250000.01198.349976
10312010-11-231192.510011192.510011176.9100341180.729984133070000.01180.72998
10322010-11-221198.0699461198.9399411184.5799561197.8399663689500000.01197.839966
10332010-11-191196.1199951199.9699711189.4399411199.729983675390000.01199.72998
10342010-11-181183.751200.2900391183.751196.6899414687260000.01196.689941
10352010-11-171178.3299561183.5600591175.8199461178.5899663904780000.01178.589966
10362010-11-161194.7900391194.7900391173.01178.3399665116380000.01178.339966
10372010-11-151200.4399411207.4300541197.1500241197.753503370000.01197.75
10382010-11-121209.0699461210.51194.0799561199.2099614213620000.01199.209961
10392010-11-111213.0400391215.4499511204.489991213.5400393931120000.01213.540039
10402010-11-101213.1400151218.751204.3299561218.7099614561300000.01218.709961
10412010-11-091223.5899661226.8399661208.9399411213.4000244848040000.01213.400024
10422010-11-081223.239991224.5699461217.5500491223.253937230000.01223.25
10432010-11-051221.1999511227.0799561220.2900391225.8499765637460000.01225.849976
10442010-11-041198.3399661221.251198.3399661221.0600595695470000.01221.060059
10452010-11-031193.7900391198.3000491183.5600591197.9599614665480000.01197.959961
10462010-11-021187.8599851195.8800051187.8599851193.5699463866200000.01193.569946
10472010-11-011185.7099611195.8100591177.6500241184.3800054129180000.01184.380005
10482010-10-291183.8699951185.4599611179.6999511183.260013537880000.01183.26001
10492010-10-281184.4699711189.5300291177.0999761183.7800294283460000.01183.780029
10502010-10-271183.8399661183.8399661171.6999511182.4499514335670000.01182.449951
10512010-10-261184.8800051187.1099851177.7199711185.6400154203680000.01185.640015
10522010-10-251184.739991196.1400151184.739991185.6199954221380000.01185.619995
10532010-10-221180.520021183.9300541178.989991183.0799563177890000.01183.079956
10542010-10-211179.8199461189.4300541171.1700441180.260014625470000.01180.26001
10552010-10-201166.739991182.9399411166.739991178.1700445027880000.01178.170044
10562010-10-191178.6400151178.6400151159.7099611165.9000245600120000.01165.900024
10572010-10-181176.8299561185.5300291174.5500491184.7099614450050000.01184.709961
10582010-10-151177.4699711181.1999511167.1199951176.1899415724910000.01176.189941
10592010-10-141177.8199461178.8900151166.7099611173.8100594969410000.01173.810059
10602010-10-131171.3199461184.3800051171.3199461178.0999764969410000.01178.099976
10612010-10-121164.2800291172.5799561155.7099611169.770024076170000.01169.77002
10622010-10-111165.3199461168.6800541162.020021165.3199462505900000.01165.319946
10632010-10-081158.3599851167.729981155.5799561165.1500243871420000.01165.150024
10642010-10-071161.5699461163.8699951151.4100341158.0600593910550000.01158.060059
10652010-10-061159.8100591162.3299561154.8499761159.9699714073160000.01159.969971
10662010-10-051140.6800541162.760011140.6800541160.754068840000.01160.75
10672010-10-041144.9599611148.1600341131.8699951137.0300293604110000.01137.030029
10682010-10-011143.489991150.3000491139.4200441146.239994298910000.01146.23999
10692010-09-301145.9699711157.1600341136.0799561141.1999514284160000.01141.199951
10702010-09-291146.751148.6300051140.260011144.729983990280000.01144.72998
10712010-09-281142.3100591150.01132.0899661147.6999514025840000.01147.699951
10722010-09-271148.6400151149.9200441142.01142.1600343587860000.01142.160034
10732010-09-241131.6899411148.9000241131.6899411148.6700444123950000.01148.670044
10742010-09-231131.0999761136.770021122.7900391124.8299563847850000.01124.829956
10752010-09-221139.489991144.3800051131.5799561134.2800293911070000.01134.280029
10762010-09-211142.8199461148.5899661136.2199711139.7800294175660000.01139.780029
10772010-09-201126.5699461144.8599851126.5699461142.7099613364080000.01142.709961
10782010-09-171126.3900151131.4699711122.4300541125.5899664086140000.01125.589966
10792010-09-161123.8900151125.4399411118.8800051124.6600343364080000.01124.660034
10802010-09-151119.4300541126.4599611114.6300051125.0699463369840000.01125.069946
10812010-09-141121.1600341127.3599851115.5799561121.0999764521050000.01121.099976
10822010-09-131113.3800051123.8699951113.3800051121.9000244521050000.01121.900024
10832010-09-101104.5699461110.8800051103.9200441109.5500493061160000.01109.550049
10842010-09-091101.1500241110.270021101.1500241104.1800543387770000.01104.180054
10852010-09-081092.3599851103.260011092.3599851098.8699953224640000.01098.869995
10862010-09-071102.5999761102.5999761091.1500241091.8399663107380000.01091.839966
10872010-09-031093.6099851105.0999761093.6099851104.510013534500000.01104.51001
10882010-09-021080.6600341090.0999761080.3900151090.0999763704210000.01090.099976
10892010-09-011049.7199711081.3000491049.7199711080.2900394396880000.01080.290039
10902010-08-311046.8800051055.1400151040.8800051049.3299564038770000.01049.329956
10912010-08-301062.9000241064.4000241048.7900391048.9200442917990000.01048.920044
10922010-08-271049.270021065.2099611039.6999511064.5899664102460000.01064.589966
10932010-08-261056.2800291061.4499511045.4000241047.2199713646710000.01047.219971
10942010-08-251048.979981059.3800051039.8299561055.3299564360190000.01055.329956
10952010-08-241063.1999511063.1999511046.6800541051.8699954436330000.01051.869995
10962010-08-231073.3599851081.5799561067.0799561067.3599853210950000.01067.359985
10972010-08-201075.6300051075.6300051063.9100341071.6899413761570000.01071.689941
10982010-08-191092.4399411092.4399411070.6600341075.6300054290540000.01075.630005
10992010-08-181092.0799561099.770021085.760011094.1600343724260000.01094.160034
11002010-08-171081.1600341100.1400151081.1600341092.5400393968210000.01092.540039
11012010-08-161077.489991082.6199951069.489991079.3800053142450000.01079.380005
11022010-08-131082.2199711086.251079.01079.253328890000.01079.25
11032010-08-121081.479981086.7199711076.6899411083.6099854521050000.01083.609985
11042010-08-111116.8900151116.8900151088.5500491089.4699714511860000.01089.469971
11052010-08-101122.9200441127.1600341111.5799561121.0600593979360000.01121.060059
11062010-08-091122.8000491129.239991120.9100341127.7900393979360000.01127.790039
11072010-08-061122.0699461123.0600591107.1700441121.6400153857890000.01121.640015
11082010-08-051125.7800291126.5600591118.8100591125.8100593685560000.01125.810059
11092010-08-041121.0600591128.751119.4599611127.239994057850000.01127.23999
11102010-08-031125.3399661125.4399411116.760011120.4599614071820000.01120.459961
11112010-08-021107.5300291127.3000491107.5300291125.8599854144180000.01125.859985
11122010-07-301098.4399411106.4399411088.010011101.5999764006450000.01101.599976
11132010-07-291108.0699461115.9000241092.8199461101.5300294612420000.01101.530029
11142010-07-281112.8399661114.6600341103.1099851106.1300054002390000.01106.130005
11152010-07-271117.3599851120.9499511109.7800291113.8399664725690000.01113.839966
11162010-07-261102.8900151115.010011101.3000491115.010014009650000.01115.01001
11172010-07-231092.1700441103.729981087.8800051102.6600344524570000.01102.660034
11182010-07-221072.1400151097.51072.1400151093.6700444826900000.01093.670044
11192010-07-211086.6700441088.9599611065.251069.5899664747180000.01069.589966
11202010-07-201064.5300291083.9399411056.8800051083.479984713280000.01083.47998
11212010-07-191066.8499761074.6999511061.1099851071.254089500000.01071.25
11222010-07-161093.8499761093.8499761063.3199461064.8800055297350000.01064.880005
11232010-07-151094.4599611098.6600341080.5300291096.479984552470000.01096.47998
11242010-07-141095.6099851099.0799561087.6800541095.1700444521050000.01095.170044
11252010-07-131080.6500241099.4599611080.6500241095.3399664640460000.01095.339966
11262010-07-121077.229981080.7800291070.4499511078.753426990000.01078.75
11272010-07-091070.51078.1600341068.0999761077.9599613506570000.01077.959961
11282010-07-081062.9200441071.251058.239991070.254548460000.01070.25
11292010-07-071028.5400391060.8900151028.5400391060.270024931220000.01060.27002
11302010-07-061028.0899661042.51018.3499761028.0600594691240000.01028.060059
11312010-07-021027.6500241032.9499511015.9299931022.5800173968500000.01022.580017
11322010-07-011031.0999761033.5799561010.9099731027.3699956435770000.01027.369995
11332010-06-301040.5600591048.0799561028.3299561030.7099615067080000.01030.709961
11342010-06-291071.0999761071.0999761035.1800541041.239996136700000.01041.23999
11352010-06-281077.51082.5999761071.4499511074.5699463896410000.01074.569946
11362010-06-251075.0999761083.5600591067.8900151076.760015128840000.01076.76001
11372010-06-241090.9300541090.9300541071.5999761073.6899414814830000.01073.689941
11382010-06-231095.5699461099.6400151085.3100591092.0400394526150000.01092.040039
11392010-06-221113.9000241118.51094.1800541095.3100594514380000.01095.310059
11402010-06-211122.7900391131.229981108.239991113.1999514514360000.01113.199951
11412010-06-181116.1600341121.010011113.9300541117.510014555360000.01117.51001
11422010-06-171115.979981117.7199711105.8699951116.0400394557760000.01116.040039
11432010-06-161114.020021118.739991107.1300051114.6099855002600000.01114.609985
11442010-06-151091.2099611115.5899661091.2099611115.229984644490000.01115.22998
11452010-06-141095.01105.9100341089.0300291089.6300054425830000.01089.630005
11462010-06-111082.6500241092.251077.1199951091.5999764059280000.01091.599976
11472010-06-101058.770021087.8499761058.770021086.8399665144780000.01086.839966
11482010-06-091062.751077.739991052.251055.6899415983200000.01055.689941
11492010-06-081050.8100591063.1500241042.1700441062.06192750000.01062.0
11502010-06-071065.8399661071.3599851049.8599851050.4699715467560000.01050.469971
11512010-06-041098.4300541098.4300541060.51064.8800056180580000.01064.880005
11522010-06-031098.8199461105.6700441091.8100591102.8299564995970000.01102.829956
11532010-06-021073.010011098.5600591072.0300291098.3800055026360000.01098.380005
11542010-06-011087.3000491094.770021069.8900151070.7099615271480000.01070.709961
11552010-05-281102.5899661102.5899661084.7800291089.4100344871210000.01089.410034
11562010-05-271074.270021103.520021074.270021103.0600595698460000.01103.060059
11572010-05-261075.510011090.751065.5899661067.9499514521050000.01067.949951
11582010-05-251067.4200441074.751040.7800291074.0300297329580000.01074.030029
11592010-05-241084.7800291089.9499511072.6999511073.6500245224040000.01073.650024
11602010-05-211067.260011090.1600341055.9000241087.6899415452130000.01087.689941
11612010-05-201107.3399661107.3399661071.5799561071.5899668328569600.01071.589966
11622010-05-191119.5699461124.270021100.6600341115.0500496765800000.01115.050049
11632010-05-181138.7800291148.6600341117.1999511120.8000496170840000.01120.800049
11642010-05-171136.520021141.8800051114.9599611136.9399415922920000.01136.939941
11652010-05-141157.1899411157.1899411126.1400151135.6800546126400000.01135.680054
11662010-05-131170.0400391173.5699461156.1400151157.4399414870640000.01157.439941
11672010-05-121155.4300541172.8699951155.4300541171.6700445225460000.01171.670044
11682010-05-111156.3900151170.479981147.7099611155.7900395842550000.01155.790039
11692010-05-101122.270021163.8499761122.270021159.729986893700000.01159.72998
11702010-05-071127.0400391135.1300051094.1500241110.8800059472910400.01110.880005
11712010-05-061164.3800051167.5799561065.7900391128.15002410617809600.01128.150024
11722010-05-051169.239991175.9499511158.1500241165.8699956795940000.01165.869995
11732010-05-041197.51197.51168.1199951173.5999766594720000.01173.599976
11742010-05-031188.5799561205.1300051188.5799561202.260014938050000.01202.26001
11752010-04-301206.770021207.989991186.3199461186.6899416048260000.01186.689941
11762010-04-291193.3000491209.3599851193.3000491206.7800296059410000.01206.780029
11772010-04-281184.5899661195.0500491181.8100591191.3599856342310000.01191.359985
11782010-04-271209.9200441211.3800051181.6199951183.7099617454540000.01183.709961
11792010-04-261217.0699461219.8000491211.0699461212.0500495647760000.01212.050049
11802010-04-231207.8699951217.2800291205.0999761217.2800295326060000.01217.280029
11812010-04-221202.520021210.270021190.1899411208.6700446035780000.01208.670044
11822010-04-211207.1600341210.989991198.8499761205.9399415724310000.01205.939941
11832010-04-201199.0400391208.5799561199.0400391207.1700445316590000.01207.170044
11842010-04-191192.0600591197.8699951183.6800541197.520026597740000.01197.52002
11852010-04-161210.1700441210.1700441186.770021192.1300058108470400.01192.130005
11862010-04-151210.770021213.9200441208.51211.6700445995330000.01211.670044
11872010-04-141198.6899411210.6500241198.6899411210.6500245760040000.01210.650024
11882010-04-131195.9399411199.0400391188.8199461197.3000495403580000.01197.300049
11892010-04-121194.9399411199.1999511194.7099611196.479984607090000.01196.47998
11902010-04-091187.4699711194.6600341187.1500241194.3699954511570000.01194.369995
11912010-04-081181.751188.5500491175.1199951186.4399414726970000.01186.439941
11922010-04-071188.229981189.5999761177.251182.4499515101430000.01182.449951
11932010-04-061186.010011191.8000491182.770021189.4399414086180000.01189.439941
11942010-04-051178.7099611187.729981178.7099611187.4399413881620000.01187.439941
11952010-04-011171.229981181.4300541170.6899411178.0999764006870000.01178.099976
11962010-03-311171.751174.5600591165.770021169.4300544484340000.01169.430054
11972010-03-301173.751177.8299561168.9200441173.270024085000000.01173.27002
11982010-03-291167.7099611174.8499761167.7099611173.2199714375580000.01173.219971
11992010-03-261167.5799561173.9300541161.479981166.5899664708420000.01166.589966
12002010-03-251170.0300291180.6899411165.0899661165.729985668900000.01165.72998
12012010-03-241172.6999511173.0400391166.010011167.7199714705750000.01167.719971
12022010-03-231166.4699711174.7199711163.8299561174.1700444411640000.01174.170044
12032010-03-221157.251167.8199461152.8800051165.8100594261680000.01165.810059
12042010-03-191166.6800541169.1999511155.3299561159.9000245212410000.01159.900024
12052010-03-181166.1300051167.770021161.1600341165.8299564234510000.01165.829956
12062010-03-171159.9399411169.8399661159.9399411166.2099614963200000.01166.209961
12072010-03-161150.8299561160.2800291150.3499761159.4599614369770000.01159.459961
12082010-03-151148.5300291150.979981141.4499511150.510014164110000.01150.51001
12092010-03-121151.7099611153.4100341146.9699711149.989994928160000.01149.98999
12102010-03-111143.9599611150.239991138.989991150.239994669060000.01150.23999
12112010-03-101140.2199711148.260011140.0899661145.6099855469120000.01145.609985
12122010-03-091137.5600591145.3699951134.9000241140.4499515185570000.01140.449951
12132010-03-081138.4000241141.0500491136.770021138.53774680000.01138.5
12142010-03-051125.1199951139.3800051125.1199951138.6999514133000000.01138.699951
12152010-03-041119.1199951123.729981116.6600341122.9699713945010000.01122.969971
12162010-03-031119.3599851125.6400151116.5799561118.7900393951320000.01118.790039
12172010-03-021117.010011123.4599611116.510011118.3100594134680000.01118.310059
12182010-03-011105.3599851116.1099851105.3599851115.7099613847640000.01115.709961
12192010-02-261103.0999761107.239991097.5600591104.489993945190000.01104.48999
12202010-02-251101.239991103.51086.020021102.9399414521130000.01102.939941
12212010-02-241095.8900151106.4200441095.51105.239994168360000.01105.23999
12222010-02-231107.489991108.5799561092.1800541094.5999764521050000.01094.599976
12232010-02-221110.01112.2900391105.3800051108.010013814440000.01108.01001
12242010-02-191105.489991112.4200441100.8000491109.1700443944280000.01109.170044
12252010-02-181099.0300291108.239991097.479981106.753878620000.01106.75
12262010-02-171096.1400151101.0300291094.7199711099.510014259230000.01099.51001
12272010-02-161079.1300051095.6700441079.1300051094.8699954080770000.01094.869995
12282010-02-121075.9499511077.8100591062.9699711075.510014160680000.01075.51001
12292010-02-111067.0999761080.0400391060.5899661078.4699714400870000.01078.469971
12302010-02-101069.6800541073.6700441059.3399661068.1300054251450000.01068.130005
12312010-02-091060.0600591079.2800291060.0600591070.520025114260000.01070.52002
12322010-02-081065.510011071.1999511056.510011056.739994089820000.01056.73999
12332010-02-051064.1199951067.1300051044.51066.1899416438900000.01066.189941
12342010-02-041097.251097.251062.7800291063.1099855859690000.01063.109985
12352010-02-031100.6700441102.7199711093.9699711097.2800294285450000.01097.280029
12362010-02-021090.0500491104.729981087.9599611103.3199464749540000.01103.319946
12372010-02-011073.8900151089.3800051073.8900151089.1899414077610000.01089.189941
12382010-01-291087.6099851096.4499511071.5899661073.8699955412850000.01073.869995
12392010-01-281096.9300541100.2199711078.4599611084.5300295452400000.01084.530029
12402010-01-271091.9399411099.510011083.1099851097.55319120000.01097.5
12412010-01-261095.8000491103.6899411089.8599851092.1700444731910000.01092.170044
12422010-01-251092.4000241102.9699711092.4000241096.7800294481390000.01096.780029
12432010-01-221115.489991115.489991090.1800541091.760016208650000.01091.76001
12442010-01-211138.6800541141.5799561114.8399661116.479986874289600.01116.47998
12452010-01-201147.9499511147.9499511129.251138.0400394810560000.01138.040039
12462010-01-191136.0300291150.4499511135.770021150.229984724830000.01150.22998
12472010-01-151147.7199711147.770021131.3900151136.0300294758730000.01136.030029
12482010-01-141145.6800541150.4100341143.8000491148.4599613915200000.01148.459961
12492010-01-131137.3100591148.4000241133.1800541145.6800544170360000.01145.680054
12502010-01-121143.8100591143.8100591131.770021136.2199714716160000.01136.219971
12512010-01-111145.9599611149.739991142.020021146.979984255780000.01146.97998
12522010-01-081140.520021145.3900151136.2199711144.979984389590000.01144.97998
12532010-01-071136.270021142.4599611131.3199461141.6899415270680000.01141.689941
12542010-01-061135.7099611139.1899411133.9499511137.1400154972660000.01137.140015
12552010-01-051132.6600341136.6300051129.6600341136.520022491020000.01136.52002
12562010-01-041116.5600591133.8699951116.5600591132.989993991400000.01132.98999
12572009-12-311126.5999761127.6400151114.8100591115.0999762076990000.01115.099976
12582009-12-301125.5300291126.4200441121.9399411126.4200442277300000.01126.420044
12592009-12-291128.5500491130.3800051126.0799561126.1999512491020000.01126.199951
12602009-12-281127.5300291130.3800051123.510011127.7800292716400000.01127.780029
12612009-12-241121.0799561126.479981121.0799561126.479981267710000.01126.47998
12622009-12-231118.8399661121.5799561116.01120.5899663166870000.01120.589966
12632009-12-221114.510011120.270021114.510011118.020023641130000.01118.02002
12642009-12-211105.3100591117.6800541105.3100591114.0500493977340000.01114.050049
12652009-12-181097.8599851103.739991093.8800051102.4699716325890000.01102.469971
12662009-12-171106.3599851106.3599851095.8800051096.0799567615070400.01096.079956
12672009-12-161108.6099851116.2099611107.9599611109.1800544829820000.01109.180054
12682009-12-151114.1099851114.1099851105.3499761107.9300545045100000.01107.930054
12692009-12-141107.8399661114.760011107.8399661114.1099854548490000.01114.109985
12702009-12-111103.9599611108.51101.3399661106.4100343791090000.01106.410034
12712009-12-101098.6899411106.251098.6899411102.3499763996490000.01102.349976
12722009-12-091091.0699461097.0400391085.8900151095.9499514115410000.01095.949951
12732009-12-081103.0400391103.0400391088.6099851091.9399414748030000.01091.939941
12742009-12-071105.520021110.7199711100.8299561103.254103360000.01103.25
12752009-12-041100.4300541119.1300051096.520021105.979985781140000.01105.97998
12762009-12-031110.5899661117.2800291098.739991099.9200444810030000.01099.920044
12772009-12-021109.0300291115.5799561105.2900391109.239993941340000.01109.23999
12782009-12-011098.8900151112.2800291098.8900151108.8599854249310000.01108.859985
12792009-11-301091.0699461097.239991086.251095.6300053895520000.01095.630005
12802009-11-271105.4699711105.4699711083.739991091.489992362910000.01091.48999
12812009-11-251106.489991111.1800541104.751110.6300053036350000.01110.630005
12822009-11-241105.8299561107.5600591097.6300051105.6500243700820000.01105.650024
12832009-11-231094.8599851112.3800051094.8599851106.239993827920000.01106.23999
12842009-11-201094.6600341094.6600341086.8100591091.3800053751230000.01091.380005
12852009-11-191106.4399411106.4399411088.4000241094.9000244178030000.01094.900024
12862009-11-181109.4399411111.0999761102.6999511109.8000494293340000.01109.800049
12872009-11-171109.2199711110.520021102.1899411110.3199463824070000.01110.319946
12882009-11-161094.1300051113.6899411094.1300051109.3000494565850000.01109.300049
12892009-11-131087.5899661097.7900391085.3299561093.479983792610000.01093.47998
12902009-11-121098.3100591101.9699711084.9000241087.239994160250000.01087.23999
12912009-11-111096.0400391105.3699951093.8100591098.510014286700000.01098.51001
12922009-11-101091.8599851096.4200441087.4000241093.010014394770000.01093.01001
12932009-11-091072.3100591093.1899411072.3100591093.0799564460030000.01093.079956
12942009-11-061064.9499511071.479981059.3199461069.3000494277130000.01069.300049
12952009-11-051047.3000491066.6500241047.3000491066.6300054848350000.01066.630005
12962009-11-041047.1400151061.01045.1500241046.55635510000.01046.5
12972009-11-031040.9200441046.3599851033.9399411045.4100345487500000.01045.410034
12982009-11-021036.1800541052.1800541029.3800051042.8800056202640000.01042.880005
12992009-10-301065.4100341065.4100341033.3800051036.1899416512420000.01036.189941
13002009-10-291043.6899411066.8299561043.6899411066.1099855595040000.01066.109985
13012009-10-281061.510011063.260011042.1899411042.6300056600350000.01042.630005
13022009-10-271067.5400391072.479981060.6199951063.4100345337380000.01063.410034
13032009-10-261080.3599851091.751065.229981066.9499516363380000.01066.949951
13042009-10-231095.6199951095.8299561075.489991079.5999764767460000.01079.599976
13052009-10-221080.9599611095.2099611074.3100591092.9100345192410000.01092.910034
13062009-10-211090.3599851101.3599851080.770021081.4000245616290000.01081.400024
13072009-10-201098.6400151098.6400151086.1600341091.0600595396930000.01091.060059
13082009-10-191088.2199711100.1700441086.479981097.9100344619240000.01097.910034
13092009-10-161094.6700441094.6700441081.5300291087.6800544894740000.01087.680054
13102009-10-151090.3599851096.5600591086.4100341096.5600595369780000.01096.560059
13112009-10-141078.6800541093.1700441078.6800541092.020025406420000.01092.02002
13122009-10-131074.9599611075.3000491066.7099611073.1899414320480000.01073.189941
13132009-10-121071.6300051079.4599611071.6300051076.1899413710430000.01076.189941
13142009-10-091065.2800291071.510011063.01071.489993763780000.01071.48999
13152009-10-081060.0300291070.6700441060.0300291065.479984988400000.01065.47998
13162009-10-071053.6500241058.020021050.0999761057.5799564238220000.01057.579956
13172009-10-061042.020021060.5500491042.020021054.7199715029840000.01054.719971
13182009-10-051026.8699951042.5799561025.9200441040.4599614313310000.01040.459961
13192009-10-021029.7099611030.5999761019.9500121025.2099615583240000.01025.209961
13202009-10-011054.9100341054.9100341029.4499511029.8499765791450000.01029.849976
13212009-09-301061.020021063.4000241046.4699711057.0799565998860000.01057.079956
13222009-09-291063.6899411069.6199951057.8299561060.6099854949900000.01060.609985
13232009-09-281045.3800051065.1300051045.3800051062.979983726950000.01062.97998
13242009-09-251049.479981053.4699711041.1700441044.3800054507090000.01044.380005
13252009-09-241062.5600591066.2900391045.8499761050.7800295505610000.01050.780029
13262009-09-231072.6899411080.1500241060.3900151060.8699955531930000.01060.869995
13272009-09-221066.3499761073.8100591066.3499761071.6600345246600000.01071.660034
13282009-09-211067.1400151067.2800291057.4599611064.6600344615280000.01064.660034
13292009-09-181066.5999761071.520021064.270021068.3000495607970000.01068.300049
13302009-09-171067.8699951074.770021061.1999511065.489996668110000.01065.48999
13312009-09-161053.989991068.760011052.8699951068.760016793529600.01068.76001
13322009-09-151049.0300291056.0400391043.4200441052.6300056185620000.01052.630005
13332009-09-141040.1500241049.739991035.01049.3399664979610000.01049.339966
13342009-09-111043.9200441048.1800541038.4000241042.729984922600000.01042.72998
13352009-09-101032.989991044.1400151028.0400391044.1400155191380000.01044.140015
13362009-09-091025.3599851036.3399661023.9699711033.3699955202550000.01033.369995
13372009-09-081018.6699831026.0699461018.6699831025.3900155235160000.01025.390015
13382009-09-041003.8400271016.479981001.6500241016.4000244097370000.01016.400024
13392009-09-03996.1199951003.429993992.251003.239994624280000.01003.23999
13402009-09-02996.0700071000.340027991.969971994.755842730000.0994.75
13412009-09-011019.520021028.449951996.280029998.0399786862360000.0998.039978
13422009-08-311025.2099611025.2099611014.6199951020.6199955004560000.01020.619995
13432009-08-281031.6199951039.4699711023.1300051028.9300545785780000.01028.930054
13442009-08-271027.8100591033.3299561016.2000121030.979985785880000.01030.97998
13452009-08-261027.3499761032.4699711021.5700071028.1199955080060000.01028.119995
13462009-08-251026.6300051037.751026.2099611028.05768740000.01028.0
13472009-08-241026.5899661035.8199461022.479981025.5699466302450000.01025.569946
13482009-08-211009.0599981027.5899661009.0599981026.1300055885550000.01026.130005
13492009-08-20996.4099731008.919983996.3900151007.3699954893160000.01007.369995
13502009-08-19986.880005999.609985980.619995996.4600224257000000.0996.460022
13512009-08-18980.619995991.200012980.619995989.6699834198970000.0989.669983
13522009-08-17998.179993998.179993978.51001979.729984088570000.0979.72998
13532009-08-141012.229981012.599976994.5999761004.0900274940750000.01004.090027
13542009-08-131005.8599851013.1400151000.8200071012.729985250660000.01012.72998
13552009-08-12994.01012.780029993.3599851005.8099985498170000.01005.809998
13562009-08-111005.770021005.77002992.400024994.3499765773160000.0994.349976
13572009-08-101008.8900151010.1199951000.989991007.0999765406080000.01007.099976
13582009-08-07999.8300171018.0999.8300171010.479986827089600.01010.47998
13592009-08-061004.0599981008.0992.48999997.0800176753380000.0997.080017
13602009-08-051005.4099731006.640015994.3099981002.7199717242120000.01002.719971
13612009-08-041001.4099731007.119995996.6799931005.6500245713700000.01005.650024
13622009-08-03990.2199711003.609985990.2199711002.6300055603440000.01002.630005
13632009-07-31986.799988993.179993982.849976987.479985139070000.0987.47998
13642009-07-30976.01001996.679993976.01001986.756035180000.0986.75
13652009-07-29977.659973977.76001968.650024975.1500245178770000.0975.150024
13662009-07-28981.47998982.349976969.349976979.6199955490350000.0979.619995
13672009-07-27978.630005982.48999972.289978982.1799934631290000.0982.179993
13682009-07-24972.159973979.789978965.950012979.260014458300000.0979.26001
13692009-07-23954.070007979.419983953.27002976.2899785761650000.0976.289978
13702009-07-22953.400024959.830017947.75954.0700074634100000.0954.070007
13712009-07-21951.969971956.530029943.219971954.5800175309300000.0954.580017
13722009-07-20942.070007951.619995940.98999951.1300054853150000.0951.130005
13732009-07-17940.559998941.890015934.650024940.3800055141380000.0940.380005
13742009-07-16930.169983943.960022927.450012940.739994898640000.0940.73999
13752009-07-15910.150024933.950012910.150024932.6799935238830000.0932.679993
13762009-07-14900.77002905.840027896.5905.8400274149030000.0905.840027
13772009-07-13879.570007901.049988875.320007901.0499884499440000.0901.049988
13782009-07-10880.030029883.570007872.809998879.1300053912080000.0879.130005
13792009-07-09881.280029887.859985878.450012882.6799934347170000.0882.679993
13802009-07-08881.900024886.799988869.320007879.5599985721780000.0879.559998
13812009-07-07898.599976898.599976879.929993881.0300294673300000.0881.030029
13822009-07-06894.27002898.719971886.359985898.7199714712580000.0898.719971
13832009-07-02921.23999921.23999896.419983896.4199833931000000.0896.419983
13842009-07-01920.820007931.919983920.820007923.3300173919400000.0923.330017
13852009-06-30927.150024930.01001912.859985919.3200074627570000.0919.320007
13862009-06-29919.859985927.98999916.179993927.229984211760000.0927.22998
13872009-06-26918.840027922.0913.030029918.9000246076660000.0918.900024
13882009-06-25899.450012921.419983896.27002920.260014911240000.0920.26001
13892009-06-24896.309998910.849976896.309998900.9400024636720000.0900.940002
13902009-06-23893.460022898.690002888.859985895.0999765071020000.0895.099976
13912009-06-22918.130005918.130005893.039978893.0399784903940000.0893.039978
13922009-06-19919.960022927.090027915.799988921.229985713390000.0921.22998
13932009-06-18910.859985921.929993907.940002918.3699954684010000.0918.369995
13942009-06-17911.890015918.440002903.780029910.7100225523650000.0910.710022
13952009-06-16925.599976928.0911.599976911.9699714951200000.0911.969971
13962009-06-15942.450012942.450012919.650024923.7199714697880000.0923.719971
13972009-06-12943.440002946.299988935.659973946.2100224528120000.0946.210022
13982009-06-11939.039978956.22998939.039978944.8900155500840000.0944.890015
13992009-06-10942.72998949.77002927.969971939.1500245379420000.0939.150024
14002009-06-09940.349976946.919983936.150024942.4299934439950000.0942.429993
14012009-06-08938.119995946.330017926.440002939.1400154483430000.0939.140015
14022009-06-05945.669983951.690002934.130005940.0900275277910000.0940.090027
14032009-06-04932.48999942.469971929.320007942.4600225352890000.0942.460022
14042009-06-03942.51001942.51001923.849976931.760015323770000.0931.76001
14052009-06-02942.869995949.380005938.460022944.739995987340000.0944.73999
14062009-06-01923.26001947.77002923.26001942.8699956370440000.0942.869995
14072009-05-29907.02002920.02002903.559998919.1400156050420000.0919.140015
14082009-05-28892.960022909.450012887.599976906.8300175738980000.0906.830017
14092009-05-27909.950012913.840027891.869995893.0599985698800000.0893.059998
14102009-05-26887.0911.76001881.460022910.3300175667050000.0910.330017
14112009-05-22888.679993896.650024883.75887.05155320000.0887.0
14122009-05-21900.419983900.419983879.609985888.3300176019840000.0888.330017
14132009-05-20908.619995924.599976901.369995903.4699718205060000.0903.469971
14142009-05-19909.669983916.390015905.219971908.1300056616270000.0908.130005
14152009-05-18886.070007910.0886.070007909.7100225702150000.0909.710022
14162009-05-15892.76001896.969971878.940002882.8800055439720000.0882.880005
14172009-05-14884.23999898.359985882.52002893.0700076134870000.0893.070007
14182009-05-13905.400024905.400024882.799988883.9199837091820000.0883.919983
14192009-05-12910.52002915.570007896.460022908.3499766871750400.0908.349976
14202009-05-11922.98999922.98999908.679993909.239996150600000.0909.23999
14212009-05-08909.030029930.169983909.030029929.229988163280000.0929.22998
14222009-05-07919.580017929.580017901.359985907.3900159120100000.0907.390015
14232009-05-06903.950012920.280029903.950012919.5300298555040000.0919.530029
14242009-05-05906.099976907.700012897.340027903.7999886882860000.0903.799988
14252009-05-04879.210022907.849976879.210022907.239997038840000.0907.23999
14262009-05-01872.73999880.47998866.099976877.520025312170000.0877.52002
14272009-04-30876.590027888.700012868.51001872.8099986862540000.0872.809998
14282009-04-29856.849976882.059998856.849976873.6400156101620000.0873.640015
14292009-04-28854.47998864.47998847.119995855.1599736328000000.0855.159973
14302009-04-27862.820007868.830017854.650024857.510015613460000.0857.51001
14312009-04-24853.909973871.799988853.909973866.229987114440000.0866.22998
14322009-04-23844.619995852.869995835.450012851.9199836563100000.0851.919983
14332009-04-22847.26001861.780029840.570007843.5499887327860000.0843.549988
14342009-04-21831.25850.090027826.830017850.0800177436489600.0850.080017
14352009-04-20868.27002868.27002832.390015832.3900156973960000.0832.390015
14362009-04-17865.179993875.630005860.869995869.5999767352009600.0869.599976
14372009-04-16854.539978870.349976847.039978865.2999886598670000.0865.299988
14382009-04-15839.440002852.929993835.580017852.0599986241100000.0852.059998
14392009-04-14856.880005856.880005840.25841.57569840000.0841.5
14402009-04-13855.330017864.309998845.349976858.729986434890000.0858.72998
14412009-04-09829.289978856.909973829.289978856.5599987600710400.0856.559998
14422009-04-08816.76001828.419983814.840027825.1599735938460000.0825.159973
14432009-04-07834.119995834.119995814.530029815.5499885155580000.0815.549988
14442009-04-06839.75839.75822.789978835.479986210000000.0835.47998
14452009-04-03835.130005842.5826.700012842.55855640000.0842.5
14462009-04-02814.530029845.609985814.530029834.3800057542809600.0834.380005
14472009-04-01793.590027813.619995783.320007811.0800176034140000.0811.080017
14482009-03-31790.880005810.47998790.880005797.8699956089100000.0797.869995
14492009-03-30809.070007809.070007779.809998787.5300295912660000.0787.530029
14502009-03-27828.679993828.679993813.429993815.9400025600210000.0815.940002
14512009-03-26814.059998832.97998814.059998832.8599856992960000.0832.859985
14522009-03-25806.809998826.780029791.369995813.8800057687180000.0813.880005
14532009-03-24820.599976823.650024805.47998806.1199956767980000.0806.119995
14542009-03-23772.309998823.369995772.309998822.9199837715769600.0822.919983
14552009-03-20784.580017788.909973766.200012768.5399787643720000.0768.539978
14562009-03-19797.919983803.23999781.820007784.0399789033870400.0784.039978
14572009-03-18776.01001803.039978765.640015794.3499769098449600.0794.349976
14582009-03-17753.880005778.119995749.929993778.1199956156800000.0778.119995
14592009-03-16758.840027774.530029753.369995753.8900157883540000.0753.890015
14602009-03-13751.969971758.289978742.460022756.5499886787089600.0756.549988
14612009-03-12720.890015752.630005714.76001750.739997326630400.0750.73999
14622009-03-11719.590027731.919983713.849976721.3599857287809600.0721.359985
14632009-03-10679.280029719.599976679.280029719.5999768618329600.0719.599976
14642009-03-09680.76001695.27002672.880005676.5300297277320000.0676.530029
14652009-03-06684.039978699.090027666.789978683.3800057331830400.0683.380005
14662009-03-05708.27002708.27002677.929993682.5499887507249600.0682.549988
14672009-03-04698.599976724.119995698.599976712.8699957673620000.0712.869995
14682009-03-03704.440002711.669983692.299988696.3300177583230400.0696.330017
14692009-03-02729.570007729.570007699.700012700.8200077868289600.0700.820007
14702009-02-27749.929993751.27002734.52002735.0900278926480000.0735.090027
14712009-02-26765.76001779.419983751.75752.8300177599969600.0752.830017
14722009-02-25770.640015780.119995752.890015764.9000247483640000.0764.900024
14732009-02-24744.690002775.48999744.690002773.1400157234489600.0773.140015
14742009-02-23773.25777.849976742.369995743.3300176509300000.0743.330017
14752009-02-20775.869995778.690002754.25770.0499888210590400.0770.049988
14762009-02-19787.909973797.580017777.030029778.9400025746940000.0778.940002
14772009-02-18791.059998796.169983780.429993788.4199835740710000.0788.419983
14782009-02-17818.609985818.609985789.169983789.1699835907820000.0789.169983
14792009-02-13833.950012839.429993825.210022826.8400275296650000.0826.840027
14802009-02-12829.909973835.47998808.059998835.1900026476460000.0835.190002
14812009-02-11827.409973838.219971822.299988833.739995926460000.0833.73999
14822009-02-10866.869995868.049988822.98999827.1599736770169600.0827.159973
14832009-02-09868.23999875.01001861.650024869.8900155574370000.0869.890015
14842009-02-06846.090027870.75845.419983868.5999766484100000.0868.599976
14852009-02-05831.75850.549988819.909973845.8499766624030000.0845.849976
14862009-02-04837.77002851.849976829.179993832.229986420450000.0832.22998
14872009-02-03825.690002842.599976821.97998838.510015886310000.0838.51001
14882009-02-02823.090027830.780029812.869995825.4400025673270000.0825.440002
14892009-01-30845.690002851.659973821.669983825.8800055350580000.0825.880005
14902009-01-29868.890015868.890015844.150024845.1400155067060000.0845.140015
14912009-01-28845.72998877.859985845.72998874.0900276199180000.0874.090027
14922009-01-27837.299988850.450012835.400024845.7100225353260000.0845.710022
14932009-01-26832.5852.530029827.690002836.5700076039940000.0836.570007
14942009-01-23822.159973838.609985806.070007831.9500125832160000.0831.950012
14952009-01-22839.73999839.73999811.289978827.55843830000.0827.5
14962009-01-21806.77002841.719971804.299988840.239996467830000.0840.23999
14972009-01-20849.640015849.640015804.469971805.2199716375230000.0805.219971
14982009-01-16844.450012858.130005830.659973850.1199956786040000.0850.119995
14992009-01-15841.98999851.590027817.039978843.739997807350400.0843.73999
15002009-01-14867.280029867.280029836.929993842.6199955407880000.0842.619995
15012009-01-13869.789978877.02002862.02002871.7899785567460000.0871.789978
15022009-01-12890.400024890.400024864.320007870.260014725050000.0870.26001
15032009-01-09909.909973911.929993888.309998890.3499764716500000.0890.349976
15042009-01-08905.72998910.0896.809998909.729984991550000.0909.72998
15052009-01-07927.450012927.450012902.369995906.6500244704940000.0906.650024
15062009-01-06931.169983943.849976927.280029934.7000125392620000.0934.700012
15072009-01-05929.169983936.630005919.530029927.4500125413910000.0927.450012
15082009-01-02902.98999934.72998899.349976931.7999884048270000.0931.799988
15092008-12-31890.590027910.320007889.669983903.254172940000.0903.25
15102008-12-30870.580017891.119995870.580017890.6400153627800000.0890.640015
15112008-12-29872.369995873.700012857.070007869.4199833323430000.0869.419983
15122008-12-26869.51001873.73999866.52002872.7999881880050000.0872.799988
15132008-12-24863.869995869.789978861.440002868.1500241546550000.0868.150024
15142008-12-23874.309998880.440002860.099976863.1599734051970000.0863.159973
15152008-12-22887.200012887.369995857.090027871.6300054869850000.0871.630005
15162008-12-19886.960022905.469971883.02002887.8800056705310000.0887.880005
15172008-12-18905.97998911.02002877.440002885.2800295675000000.0885.280029
15182008-12-17908.159973918.849976895.940002904.4199835907380000.0904.419983
15192008-12-16871.530029914.659973871.530029913.1799936009780000.0913.179993
15202008-12-15881.070007884.630005857.719971868.5700074982390000.0868.570007
15212008-12-12871.789978883.23999851.349976879.729985959590000.0879.72998
15222008-12-11898.349976904.630005868.72998873.5900275513840000.0873.590027
15232008-12-10892.169983908.27002885.450012899.239995942130000.0899.23999
15242008-12-09906.47998916.26001885.380005888.6699835693110000.0888.669983
15252008-12-08882.710022918.570007882.710022909.7000126553600000.0909.700012
15262008-12-05844.429993879.419983818.409973876.0700076165370000.0876.070007
15272008-12-04869.75875.599976833.599976845.2199715860390000.0845.219971
15282008-12-03843.599976873.119995827.599976870.739996221880000.0870.73999
15292008-12-02817.940002850.539978817.940002848.8099986170100000.0848.809998
15302008-12-01888.609985888.609985815.690002816.2100226052010000.0816.210022
15312008-11-28886.890015896.25881.210022896.239992740860000.0896.23999
15322008-11-26852.900024887.679993841.369995887.6799935793260000.0887.679993
15332008-11-25853.400024868.940002834.98999857.3900156952700000.0857.390015
15342008-11-24801.200012865.599976801.200012851.8099987879440000.0851.809998
15352008-11-21755.840027801.200012741.02002800.0300299495900000.0800.030029
15362008-11-20805.869995820.52002747.780029752.4400029093740000.0752.440002
15372008-11-19859.030029864.570007806.179993806.5800176548600000.0806.580017
15382008-11-18852.340027865.900024826.840027859.1199956679470000.0859.119995
15392008-11-17873.22998882.289978848.97998850.754927490000.0850.75
15402008-11-14904.359985916.880005869.880005873.2899785881030000.0873.289978
15412008-11-13853.130005913.01001818.690002911.2899787849120000.0911.289978
15422008-11-12893.390015893.390015850.47998852.2999885764180000.0852.299988
15432008-11-11917.150024917.150024884.900024898.9500124998340000.0898.950012
15442008-11-10936.75951.950012907.469971919.2100224572000000.0919.210022
15452008-11-07907.440002931.460022906.900024930.989994931640000.0930.98999
15462008-11-06952.400024952.400024899.72998904.8800056102230000.0904.880005
15472008-11-051001.8400271001.840027949.859985952.770025426640000.0952.77002
15482008-11-04971.3099981007.51001971.3099981005.755531290000.01005.75
15492008-11-03968.669983975.570007958.820007966.2999884492280000.0966.299988
15502008-10-31953.109985984.380005944.590027968.756394350000.0968.75
15512008-10-30939.380005963.22998928.5954.0900276175830000.0954.090027
15522008-10-29939.51001969.969971922.26001930.0900277077800000.0930.090027
15532008-10-28848.919983940.51001845.27002940.510017096950400.0940.51001
15542008-10-27874.280029893.780029846.75848.9199835558050000.0848.919983
15552008-10-24895.219971896.299988852.849976876.770026550050000.0876.77002
15562008-10-23899.080017922.830017858.440002908.1099857189900000.0908.109985
15572008-10-22951.669983951.669983875.809998896.7800296147980000.0896.780029
15582008-10-21980.400024985.440002952.469971955.0499885121830000.0955.049988
15592008-10-20943.51001985.400024943.51001985.4000245175640000.0985.400024
15602008-10-17942.289978984.640015918.73999940.5499886581780000.0940.549988
15612008-10-16909.530029947.710022865.830017946.4299937984500000.0946.429993
15622008-10-15994.599976994.599976903.98999907.8400276542330000.0907.840027
15632008-10-141009.9699711044.310059972.070007998.010018161990400.0998.01001
15642008-10-13912.751006.929993912.751003.3499767263369600.01003.349976
15652008-10-10902.309998936.359985839.799988899.21997111456230400.0899.219971
15662008-10-09988.4199831005.25909.190002909.9199836819000000.0909.919983
15672008-10-08988.9099731021.059998970.969971984.9400028716329600.0984.940002
15682008-10-071057.5999761072.910034996.22998996.229987069209600.0996.22998
15692008-10-061097.5600591097.5600591007.9699711056.8900157956020000.01056.890015
15702008-10-031115.1600341153.8199461098.1400151099.229986716120000.01099.22998
15712008-10-021160.6400151160.6400151111.4300541114.2800296285640000.01114.280029
15722008-10-011164.1700441167.0300291140.770021161.0600595782130000.01161.060059
15732008-09-301113.7800291168.0300291113.7800291166.3599854937680000.01166.359985
15742008-09-291209.0699461209.0699461106.4200441106.4200447305060000.01106.420044
15752008-09-261204.4699711215.770021187.5400391213.270025383610000.01213.27002
15762008-09-251187.8699951220.0300291187.8699951209.1800545877640000.01209.180054
15772008-09-241188.7900391197.4100341179.7900391185.8699954820360000.01185.869995
15782008-09-231207.6099851221.1500241187.0600591188.2199715185730000.01188.219971
15792008-09-221255.3699951255.3699951205.6099851207.0899665368130000.01207.089966
15802008-09-191213.1099851265.1199951213.1099851255.0799569387169600.01255.079956
15812008-09-181157.0799561211.1400151133.51206.5100110082689600.01206.51001
15822008-09-171210.3399661210.3399661155.8800051156.3900159431870400.01156.390015
15832008-09-161188.3100591214.8399661169.2800291213.5999769459830400.01213.599976
15842008-09-151250.9200441250.9200441192.6999511192.6999518279510400.01192.699951
15852008-09-121245.8800051255.0899661233.8100591251.6999516273260000.01251.699951
15862008-09-111229.0400391249.979981211.5400391249.0500496869249600.01249.050049
15872008-09-101227.51243.9000241221.5999761232.0400396543440000.01232.040039
15882008-09-091267.979981268.6600341224.510011224.510017380630400.01224.51001
15892008-09-081249.51274.4200441247.1199951267.7900397351340000.01267.790039
15902008-09-051233.2099611244.9399411217.229981242.3100595017080000.01242.310059
15912008-09-041271.8000491271.8000491232.8299561236.8299565212500000.01236.829956
15922008-09-031276.6099851280.5999761265.5899661274.979985056980000.01274.97998
15932008-09-021287.8299561303.0400391272.1999511277.5799564783560000.01277.579956
15942008-08-291296.489991297.5899661282.739991282.8299563288120000.01282.829956
15952008-08-281283.7900391300.6800541283.7900391300.6800543854280000.01300.680054
15962008-08-271271.2900391285.0500491270.0300291281.6600343499610000.01281.660034
15972008-08-261267.0300291275.6500241263.2099611271.510013587570000.01271.51001
15982008-08-251290.4699711290.4699711264.8699951266.8399663420600000.01266.839966
15992008-08-221277.5899661293.0899661277.5899661292.1999513741070000.01292.199951
16002008-08-211271.0699461281.4000241265.2199711277.7199714032590000.01277.719971
16012008-08-201267.3399661276.010011261.1600341274.5400394555030000.01274.540039
16022008-08-191276.6500241276.6500241263.1099851266.6899414159760000.01266.689941
16032008-08-181298.1400151300.2199711274.510011278.5999763829290000.01278.599976
16042008-08-151293.8499761302.0500491290.739991298.1999514041820000.01298.199951
16052008-08-141282.1099851300.1099851276.8399661292.9300544064000000.01292.930054
16062008-08-131288.6400151294.0300291274.8599851285.8299564787600000.01285.829956
16072008-08-121304.7900391304.7900391285.6400151289.5899664711290000.01289.589966
16082008-08-111294.4200441313.1500241291.4100341305.3199465067310000.01305.319946
16092008-08-081266.2900391297.8499761262.1099851296.3199464966810000.01296.319946
16102008-08-071286.510011286.510011264.2900391266.0699465319380000.01266.069946
16112008-08-061283.989991291.6700441276.01289.1899414873420000.01289.189941
16122008-08-051254.8699951284.8800051254.6700441284.8800051219310000.01284.880005
16132008-08-041253.270021260.489991247.4499511249.010014562280000.01249.01001
16142008-08-011269.4200441270.520021254.5400391260.3100594684870000.01260.310059
16152008-07-311281.3699951284.9300541265.9699711267.3800055346050000.01267.380005
16162008-07-301264.520021284.3299561264.520021284.260015631330000.01284.26001
16172008-07-291236.3800051263.1999511236.3800051263.1999515414240000.01263.199951
16182008-07-281257.760011260.0899661234.3699951234.3699954282960000.01234.369995
16192008-07-251253.510011263.229981251.751257.760014672560000.01257.76001
16202008-07-241283.2199711283.2199711251.479981252.5400396127980000.01252.540039
16212008-07-231278.8699951291.1700441276.0600591282.1899416705830000.01282.189941
16222008-07-221257.0799561277.4200441248.8299561277.06180230000.01277.0
16232008-07-211261.8199461267.739991255.6999511260.04630640000.01260.0
16242008-07-181258.2199711262.229981251.8100591260.6800545653280000.01260.680054
16252008-07-171246.3100591262.3100591241.489991260.3199467365209600.01260.319946
16262008-07-161214.6500241245.520021211.3900151245.3599856738630400.01245.359985
16272008-07-151226.8299561234.3499761200.4399411214.9100347363640000.01214.910034
16282008-07-141241.6099851253.51225.010011228.3000495434860000.01228.300049
16292008-07-111248.6600341257.270021225.3499761239.489996742200000.01239.48999
16302008-07-101245.251257.6500241236.760011253.3900155840430000.01253.390015
16312008-07-091273.3800051277.3599851244.5699461244.6899415181000000.01244.689941
16322008-07-081251.8399661274.1700441242.8399661273.6999516034110000.01273.699951
16332008-07-071262.9000241273.9499511240.6800541252.3100595265420000.01252.310059
16342008-07-031262.9599611271.479981252.010011262.9000243247590000.01262.900024
16352008-07-021285.8199461292.1700441261.510011261.520025276090000.01261.52002
16362008-07-011276.6899411285.3100591260.6800541284.9100345846290000.01284.910034
16372008-06-301278.0600591290.3100591274.8599851280.05032330000.01280.0
16382008-06-271283.5999761289.4499511272.01278.3800056208260000.01278.380005
16392008-06-261316.2900391316.2900391283.1500241283.1500245231280000.01283.150024
16402008-06-251314.5400391335.6300051314.5400391321.9699714825640000.01321.969971
16412008-06-241317.229981326.020021304.4200441314.2900394705050000.01314.290039
16422008-06-231319.770021323.7800291315.3100591318.04186370000.01318.0
16432008-06-201341.020021341.020021314.4599611317.9300545324900000.01317.930054
16442008-06-191336.8900151347.6600341330.51342.8299564811670000.01342.829956
16452008-06-181349.5899661349.5899661333.4000241337.8100594573570000.01337.810059
16462008-06-171360.7099611366.5899661350.5400391350.9300543801960000.01350.930054
16472008-06-161358.8499761364.6999511352.0699461360.1400153706940000.01360.140015
16482008-06-131341.8100591360.0300291341.7099611360.0300294080420000.01360.030029
16492008-06-121335.7800291353.0300291331.2900391339.8699954734240000.01339.869995
16502008-06-111357.0899661357.0899661335.4699711335.489994779980000.01335.48999
16512008-06-101358.979981366.8399661351.5600591358.4399414635070000.01358.439941
16522008-06-091360.8299561370.6300051350.6199951361.760014404570000.01361.76001
16532008-06-061400.0600591400.0600591359.9000241360.6800544771660000.01360.680054
16542008-06-051377.479981404.0500491377.479981404.0500494350790000.01404.050049
16552008-06-041376.260011388.1800541371.739991377.1999514338640000.01377.199951
16562008-06-031386.4200441393.1199951370.1199951377.6500244396380000.01377.650024
16572008-06-021399.6199951399.6199951377.7900391385.6700443714320000.01385.670044
16582008-05-301398.3599851404.4599611398.0799561400.3800053845630000.01400.380005
16592008-05-291390.51406.3199461388.5899661398.260013894440000.01398.26001
16602008-05-281386.5400391391.251378.1600341390.8399663927240000.01390.839966
16612008-05-271375.9699711387.4000241373.0699461385.3499763588860000.01385.349976
16622008-05-231392.1999511392.1999511373.7199711375.9300543516380000.01375.930054
16632008-05-221390.8299561399.0699461390.229981394.3499763955960000.01394.349976
16642008-05-211414.0600591419.1199951388.8100591390.7099614517990000.01390.709961
16652008-05-201424.489991424.489991409.0899661413.4000243854320000.01413.400024
16662008-05-191425.2800291440.239991421.6300051426.6300053683970000.01426.630005
16672008-05-161423.8900151425.8199461414.3499761425.3499763842590000.01425.349976
16682008-05-151408.3599851424.4000241406.8699951423.5699463836480000.01423.569946
16692008-05-141405.6500241420.1899411405.6500241408.6600343979370000.01408.660034
16702008-05-131404.4000241406.3000491396.260011403.0400394018590000.01403.040039
16712008-05-121389.4000241404.0600591386.1999511403.5799563370630000.01403.579956
16722008-05-091394.9000241394.9000241384.1099851388.2800293518620000.01388.280029
16732008-05-081394.2900391402.3499761389.3900151397.6800543827550000.01397.680054
16742008-05-071417.489991419.5400391391.1600341392.5699464075860000.01392.569946
16752008-05-061405.5999761421.5699461397.0999761418.260013924100000.01418.26001
16762008-05-051415.3399661415.3399661404.3699951407.489993410090000.01407.48999
16772008-05-021409.1600341422.7199711406.251413.9000243953030000.01413.900024
16782008-05-011385.9699711410.0699461383.0699461409.3399664448780000.01409.339966
16792008-04-301391.2199711404.5699461384.251385.5899664508890000.01385.589966
16802008-04-291395.6099851397.01386.6999511390.9399413815320000.01390.939941
16812008-04-281397.9599611402.9000241394.4000241396.3699953607000000.01396.369995
16822008-04-251387.8800051399.1099851379.979981397.8399663891150000.01397.839966
16832008-04-241380.520021397.7199711371.0899661388.8199464461660000.01388.819946
16842008-04-231378.4000241387.8699951372.239991379.9300544103610000.01379.930054
16852008-04-221386.4300541386.4300541369.8399661375.9399413821900000.01375.939941
16862008-04-211387.7199711390.229981379.251388.1700443420570000.01388.170044
16872008-04-181369.01395.9000241369.01390.3299564222380000.01390.329956
16882008-04-171363.3699951368.5999761357.251365.5600593713880000.01365.560059
16892008-04-161337.020021365.489991337.020021364.7099614260370000.01364.709961
16902008-04-151331.7199711337.7199711324.3499761334.4300543581230000.01334.430054
16912008-04-141332.1999511335.6400151326.1600341328.3199463565020000.01328.319946
16922008-04-111357.979981357.979981331.2099611332.8299563723790000.01332.829956
16932008-04-101355.3699951367.239991350.1099851360.5500493686150000.01360.550049
16942008-04-091365.51368.3900151349.9699711354.489993556670000.01354.48999
16952008-04-081370.1600341370.1600341360.6199951365.5400393602500000.01365.540039
16962008-04-071373.6899411386.739991369.020021372.5400393747780000.01372.540039
16972008-04-041369.8499761380.9100341362.8299561370.4000243703100000.01370.400024
16982008-04-031365.6899411375.6600341358.6800541369.3100593920100000.01369.310059
16992008-04-021369.9599611377.9499511361.5500491367.5300294320440000.01367.530029
17002008-04-011326.4100341370.1800541326.4100341370.1800544745120000.01370.180054
17012008-03-311315.9200441328.520021312.8100591322.6999514188990000.01322.699951
17022008-03-281327.020021334.8699951312.9499511315.2199713686980000.01315.219971
17032008-03-271340.3399661345.6199951325.6600341325.760014037930000.01325.76001
17042008-03-261352.4499511352.4499511336.4100341341.1300054055670000.01341.130005
17052008-03-251349.0699461357.4699711341.2099611352.989994145120000.01352.98999
17062008-03-241330.2900391359.6800541330.2900391349.8800054499000000.01349.880005
17072008-03-201299.6700441330.6700441295.2199711329.510016145220000.01329.51001
17082008-03-191330.9699711341.510011298.4200441298.4200445358550000.01298.420044
17092008-03-181277.1600341330.739991277.1600341330.739995335630000.01330.73999
17102008-03-171283.2099611287.51256.979981276.5999765683010000.01276.599976
17112008-03-141316.0500491321.4699711274.8599851288.1400155153780000.01288.140015
17122008-03-131305.260011321.6800541282.1099851315.479985073360000.01315.47998
17132008-03-121321.1300051333.260011307.8599851308.770024414280000.01308.77002
17142008-03-111274.4000241320.6500241274.4000241320.6500245109080000.01320.650024
17152008-03-101293.1600341295.010011272.6600341273.3699954261240000.01273.369995
17162008-03-071301.5300291313.239991282.4300541293.3699954565410000.01293.369995
17172008-03-061332.1999511332.1999511303.4200441304.3399664323460000.01304.339966
17182008-03-051327.6899411344.1899411320.2199711333.6999514277710000.01333.699951
17192008-03-041329.5799561331.0300291307.3900151326.754757180000.01326.75
17202008-03-031330.4499511335.1300051320.0400391331.3399664117570000.01331.339966
17212008-02-291364.0699461364.0699461325.4200441330.6300054426730000.01330.630005
17222008-02-281378.1600341378.1600341363.1600341367.6800543938580000.01367.680054
17232008-02-271378.9499511388.3399661372.01380.020023904700000.01380.02002
17242008-02-261371.760011387.3399661363.2900391381.2900394096060000.01381.290039
17252008-02-251352.751374.3599851346.0300291371.8000493866350000.01371.800049
17262008-02-221344.2199711354.3000491327.0400391353.1099853572660000.01353.109985
17272008-02-211362.2099611367.9399411339.3399661342.5300293696660000.01342.530029
17282008-02-201348.3900151363.7099611336.5500491360.0300293870520000.01360.030029
17292008-02-191355.8599851367.2800291345.0500491348.7800293613550000.01348.780029
17302008-02-151347.520021350.01338.1300051349.989993583300000.01349.98999
17312008-02-141367.3299561368.1600341347.3100591348.8599853644760000.01348.859985
17322008-02-131353.1199951369.229981350.7800291367.2099613856420000.01367.209961
17332008-02-121340.5500491362.0999761339.3599851348.8599854044640000.01348.859985
17342008-02-111331.9200441341.4000241320.3199461339.1300053593140000.01339.130005
17352008-02-081336.8800051341.2199711321.0600591331.2900393768490000.01331.290039
17362008-02-071324.010011347.1600341316.751336.9100344589160000.01336.910034
17372008-02-061339.479981351.9599611324.3399661326.4499514008120000.01326.449951
17382008-02-051380.2800291380.2800291336.6400151336.6400154315740000.01336.640015
17392008-02-041395.3800051395.3800051379.6899411380.8199463495780000.01380.819946
17402008-02-011378.5999761396.020021375.9300541395.4200444650770000.01395.420044
17412008-01-311351.979981385.6199951334.0799561378.5500494970290000.01378.550049
17422008-01-301362.2199711385.8599851352.9499511355.8100594742760000.01355.810059
17432008-01-291355.9399411364.9300541350.1899411362.3000494232960000.01362.300049
17442008-01-281330.6999511353.9699711322.260011353.9599614100930000.01353.959961
17452008-01-251357.3199461368.5600591327.51330.6099854882250000.01330.609985
17462008-01-241340.1300051355.1500241334.3100591352.0699465735300000.01352.069946
17472008-01-231310.4100341339.0899661270.0500491338.5999763241680000.01338.599976
17482008-01-221312.9399411322.0899661274.2900391310.56544690000.01310.5
17492008-01-181333.9000241350.2800291312.510011325.1899416004840000.01325.189941
17502008-01-171374.7900391377.7199711330.6700441333.255303130000.01333.25
17512008-01-161377.4100341391.989991364.270021373.1999515440620000.01373.199951
17522008-01-151411.8800051411.8800051380.5999761380.9499514601640000.01380.949951
17532008-01-141402.9100341417.8900151402.9100341416.253682090000.01416.25
17542008-01-111419.9100341419.9100341394.8299561401.020024495840000.01401.02002
17552008-01-101406.7800291429.0899661395.3100591420.3299565170490000.01420.329956
17562008-01-091390.251409.1899411378.6999511409.1300055351030000.01409.130005
17572008-01-081415.7099611430.2800291388.3000491390.1899414705390000.01390.189941
17582008-01-071414.0699461423.8699951403.4499511416.1800544221260000.01416.180054
17592008-01-041444.010011444.010011411.1899411411.6300054166000000.01411.630005
17602008-01-031447.5500491456.8000491443.729981447.1600343429500000.01447.160034
17612008-01-021467.9699711471.770021442.0699461447.1600343452650000.01447.160034
17622007-12-311475.251475.8299561465.1300051468.3599852440880000.01468.359985
17632007-12-281479.8299561488.010011471.6999511478.489992420510000.01478.48999
17642007-12-271495.0500491495.0500491475.8599851476.270022365770000.01476.27002
17652007-12-261495.1199951498.8499761488.1999511497.6600342010500000.01497.660034
17662007-12-241484.5500491497.6300051484.5500491496.4499511267420000.01496.449951
17672007-12-211463.1899411485.4000241463.1899411484.4599614508590000.01484.459961
17682007-12-201456.4200441461.5300291447.2199711460.1199953526890000.01460.119995
17692007-12-191454.6999511464.4200441445.3100591453.03401300000.01453.0
17702007-12-181445.9200441460.1600341435.6500241454.979983723690000.01454.97998
17712007-12-171465.0500491465.0500491445.4300541445.9000243569030000.01445.900024
17722007-12-141486.1899411486.6700441467.7800291467.9499513401050000.01467.949951
17732007-12-131483.270021489.4000241469.2099611488.4100343635170000.01488.410034
17742007-12-121487.5799561511.9599611468.229981486.5899664482120000.01486.589966
17752007-12-111516.6800541523.5699461475.989991477.6500244080180000.01477.650024
17762007-12-101505.1099851518.270021504.9599611515.9599612911760000.01515.959961
17772007-12-071508.5999761510.6300051502.6600341504.6600343177710000.01504.660034
17782007-12-061484.5899661508.020021482.1899411507.3399663568570000.01507.339966
17792007-12-051465.2199711486.0899661465.2199711485.010013663660000.01485.01001
17802007-12-041471.3399661471.3399661460.6600341462.7900393343620000.01462.790039
17812007-12-031479.6300051481.1600341470.0799561472.4200443323250000.01472.420044
17822007-11-301471.8299561488.9399411470.8900151481.1400154422200000.01481.140015
17832007-11-291467.4100341473.8100591458.3599851469.7199713524730000.01469.719971
17842007-11-281432.9499511471.6199951432.9499511469.020024508020000.01469.02002
17852007-11-271409.5899661429.489991407.4300541428.229984320720000.01428.22998
17862007-11-261440.739991446.0899661406.0999761407.2199713706470000.01407.219971
17872007-11-231417.6199951440.8599851417.6199951440.6999511612720000.01440.699951
17882007-11-211434.7099611436.4000241415.6400151416.770024076230000.01416.77002
17892007-11-201434.510011452.6400151419.2800291439.6999514875150000.01439.699951
17902007-11-191456.6999511456.6999511430.4200441433.270024119650000.01433.27002
17912007-11-161453.0899661462.1800541443.989991458.739994168870000.01458.73999
17922007-11-151468.0400391472.6700441443.489991451.1500243941010000.01451.150024
17932007-11-141483.4000241492.1400151466.4699711470.5799564031470000.01470.579956
17942007-11-131441.3499761481.3699951441.3499761481.0500494141310000.01481.050049
17952007-11-121453.6600341464.9399411438.5300291439.1800544192520000.01439.180054
17962007-11-091467.5899661474.0899661448.510011453.6999514587050000.01453.699951
17972007-11-081475.270021482.51450.3100591474.770025439720000.01474.77002
17982007-11-071515.4599611515.4599611475.0400391475.6199954353160000.01475.619995
17992007-11-061505.3299561520.770021499.0699461520.270023879160000.01520.27002
18002007-11-051505.6099851510.8399661489.9499511502.1700443819330000.01502.170044
18012007-11-021511.0699461513.1500241492.5300291509.6500244285990000.01509.650024
18022007-11-011545.7900391545.7900391506.6600341508.4399414241470000.01508.439941
18032007-10-311532.1500241552.760011529.4000241549.3800053953070000.01549.380005
18042007-10-301539.4200441539.4200441529.5500491531.020023212520000.01531.02002
18052007-10-291536.9200441544.6700441536.4300541540.979983124480000.01540.97998
18062007-10-261522.1700441535.5300291520.1800541535.2800293612120000.01535.280029
18072007-10-251516.1500241523.239991500.4599611514.4000244183960000.01514.400024
18082007-10-241516.6099851517.229981489.5600591515.8800054003300000.01515.880005
18092007-10-231509.3000491520.010011503.6099851519.5899663309120000.01519.589966
18102007-10-221497.7900391508.0600591490.4000241506.3299563471830000.01506.329956
18112007-10-191540.01540.01500.260011500.6300054160970000.01500.630005
18122007-10-181539.2900391542.7900391531.760011540.0799563203210000.01540.079956
18132007-10-171544.4399411550.6600341526.010011541.239993638070000.01541.23999
18142007-10-161547.8100591547.8100591536.2900391538.5300293234560000.01538.530029
18152007-10-151562.251564.739991540.8100591548.7099613139290000.01548.709961
18162007-10-121555.4100341563.0300291554.0899661561.8000492788690000.01561.800049
18172007-10-111564.7199711576.0899661546.7199711554.4100343911260000.01554.410034
18182007-10-101564.979981565.4200441555.4599611562.4699713044760000.01562.469971
18192007-10-091553.1800541565.260011551.8199461565.1500242932040000.01565.150024
18202007-10-081556.510011556.510011549.01552.5799562040650000.01552.579956
18212007-10-051543.8399661561.9100341543.8399661557.5899662919030000.01557.589966
18222007-10-041539.9100341544.020021537.6300051542.8399662690430000.01542.839966
18232007-10-031545.8000491545.8399661536.3399661539.5899663065320000.01539.589966
18242007-10-021546.9599611548.010011540.3699951546.6300053101910000.01546.630005
18252007-10-011527.2900391549.020021527.251547.0400393281990000.01547.040039
18262007-09-281531.239991533.739991521.989991526.752925350000.01526.75
18272007-09-271527.3199461532.4599611525.8100591531.3800052872180000.01531.380005
18282007-09-261518.6199951529.3900151518.6199951525.4200443237390000.01525.420044
18292007-09-251516.3399661518.270021507.1300051517.2099613187770000.01517.209961
18302007-09-241525.751530.1800541516.1500241517.729983131310000.01517.72998
18312007-09-211518.751530.8900151518.751525.753679460000.01525.75
18322007-09-201528.6899411529.1400151516.4200441518.752957700000.01518.75
18332007-09-191519.751538.739991519.751529.0300293846750000.01529.030029
18342007-09-181476.6300051519.8900151476.6300051519.7800293708940000.01519.780029
18352007-09-171484.239991484.239991471.8199461476.6500242598390000.01476.650024
18362007-09-141483.9499511485.989991473.1800541484.252641740000.01484.25
18372007-09-131471.4699711489.5799561471.4699711483.9499512877080000.01483.949951
18382007-09-121471.0999761479.51465.751471.5600592885720000.01471.560059
18392007-09-111451.6899411472.479981451.6899411471.489993015330000.01471.48999
18402007-09-101453.51462.251439.2900391451.6999512835720000.01451.699951
18412007-09-071478.5500491478.5500491449.0699461453.5500493191080000.01453.550049
18422007-09-061472.0300291481.489991467.4100341478.5500492459590000.01478.550049
18432007-09-051488.760011488.760011466.3399661472.2900392991600000.01472.290039
18442007-09-041473.9599611496.4000241472.1500241489.4200442766600000.01489.420044
18452007-08-311457.6099851481.4699711457.6099851473.989992731610000.01473.98999
18462007-08-301463.6700441468.4300541451.251457.6400152582960000.01457.640015
18472007-08-291432.010011463.760011432.010011463.760012824070000.01463.76001
18482007-08-281466.7199711466.7199711432.010011432.3599853078090000.01432.359985
18492007-08-271479.3599851479.3599851465.979981466.7900392406180000.01466.790039
18502007-08-241462.3399661479.4000241460.5400391479.3699952541400000.01479.369995
18512007-08-231464.0500491472.0600591453.8800051462.53084390000.01462.5
18522007-08-221447.0300291464.8599851447.0300291464.0699463309120000.01464.069946
18532007-08-211445.5500491455.3199461439.760011447.1199953012150000.01447.119995
18542007-08-201445.9399411451.751430.5400391445.5500493321340000.01445.550049
18552007-08-171411.260011450.3299561411.260011445.9399413570040000.01445.939941
18562007-08-161406.6400151415.9699711370.5999761411.270026509300000.01411.27002
18572007-08-151426.1500241440.7800291404.3599851406.6999514290930000.01406.699951
18582007-08-141452.8699951456.739991426.1999511426.5400393814630000.01426.540039
18592007-08-131453.4200441466.2900391451.5400391452.9200443696280000.01452.920044
18602007-08-101453.0899661462.020021429.739991453.6400155345780000.01453.640015
18612007-08-091497.2099611497.2099611453.0899661453.0899665889600000.01453.089966
18622007-08-081476.2199711503.8900151476.2199711497.489995499560000.01497.48999
18632007-08-071467.6199951488.3000491455.8000491476.7099614909390000.01476.709961
18642007-08-061433.0400391467.6700441427.3900151467.6700445067200000.01467.670044
18652007-08-031472.1800541473.229981432.8000491433.0600594272110000.01433.060059
18662007-08-021465.4599611476.4300541460.5799561472.1999514368850000.01472.199951
18672007-08-011455.1800541468.3800051439.5899661465.8100595256780000.01465.810059
18682007-07-311473.9000241488.3000491454.251455.270024524520000.01455.27002
18692007-07-301458.9300541477.8800051454.3199461473.9100344128780000.01473.910034
18702007-07-271482.4399411488.5300291458.9499511458.9499514784650000.01458.949951
18712007-07-261518.0899661518.0899661465.3000491482.6600344472550000.01482.660034
18722007-07-251511.0300291524.3100591503.729981518.0899664283200000.01518.089966
18732007-07-241541.5699461541.5699461508.6199951511.0400394115830000.01511.040039
18742007-07-231534.0600591547.229981534.0600591541.5699463102700000.01541.569946
18752007-07-201553.1899411553.1899411529.1999511534.0999763745780000.01534.099976
18762007-07-191546.1300051555.1999511546.1300051553.0799563251450000.01553.079956
18772007-07-181549.1999511549.1999511533.6700441546.1700443609220000.01546.170044
18782007-07-171549.520021555.3199461547.739991549.3699953007140000.01549.369995
18792007-07-161552.51555.9000241546.6899411549.520022704110000.01549.52002
18802007-07-131547.6800541555.0999761544.8499761552.52801120000.01552.5
18812007-07-121518.739991547.9200441518.739991547.6999513489600000.01547.699951
18822007-07-111509.9300541519.3399661506.0999761518.760013082920000.01518.76001
18832007-07-101531.8499761531.8499761510.010011510.1199953244280000.01510.119995
18842007-07-091530.4300541534.260011527.4499511531.8499762715330000.01531.849976
18852007-07-061524.9599611532.4000241520.4699711530.4399412441520000.01530.439941
18862007-07-051524.8599851526.5699461517.7199711525.4000242622950000.01525.400024
18872007-07-031519.1199951526.010011519.1199951524.8699951560790000.01524.869995
18882007-07-021504.6600341519.4499511504.6600341519.4300542648990000.01519.430054
18892007-06-291505.6999511517.5300291493.6099851503.3499763165410000.01503.349976
18902007-06-281506.3199461514.8399661503.4100341505.7099613006710000.01505.709961
18912007-06-271492.6199951506.8000491484.1800541506.3399663398150000.01506.339966
18922007-06-261497.6800541506.1199951490.5400391492.8900153398530000.01492.890015
18932007-06-251502.5600591514.2900391492.6800541497.739993287250000.01497.73999
18942007-06-221522.1899411522.1899411500.739991502.5600594284320000.01502.560059
18952007-06-211512.51522.9000241504.751522.1899413161110000.01522.189941
18962007-06-201533.6800541537.3199461512.3599851512.8399663286900000.01512.839966
18972007-06-191531.020021535.8499761525.6700441533.6999512873590000.01533.699951
18982007-06-181532.9000241535.4399411529.3100591531.0500492480240000.01531.050049
18992007-06-151522.9699711538.7099611522.9699711532.9100343406030000.01532.910034
19002007-06-141515.5799561526.4499511515.5799561522.9699712813630000.01522.969971
19012007-06-131492.6500241515.6999511492.6500241515.6700443077930000.01515.670044
19022007-06-121509.1199951511.3299561492.9699711493.03056200000.01493.0
19032007-06-111507.6400151515.5300291503.3499761509.1199952525280000.01509.119995
19042007-06-081490.7099611507.760011487.4100341507.6700442993460000.01507.670044
19052007-06-071517.3599851517.3599851490.3699951490.7199713538470000.01490.719971
19062007-06-061530.5699461530.5699461514.1300051517.3800052964190000.01517.380005
19072007-06-051539.1199951539.1199951525.6199951530.9499512939450000.01530.949951
19082007-06-041536.2800291540.5300291532.3100591539.1800542738930000.01539.180054
19092007-06-011530.6199951540.5600591530.6199951536.3399662927020000.01536.339966
19102007-05-311530.1899411535.5600591528.260011530.6199953335530000.01530.619995
19112007-05-301517.5999761530.229981510.0600591530.229982980210000.01530.22998
19122007-05-291515.5500491521.8000491512.020021518.1099852571790000.01518.109985
19132007-05-251507.51517.4100341507.51515.729982316250000.01515.72998
19142007-05-241522.0999761529.3100591505.1800541507.510013365530000.01507.51001
19152007-05-231524.0899661532.4300541521.9000241522.2800293084260000.01522.280029
19162007-05-221525.0999761529.239991522.0500491524.1199952860500000.01524.119995
19172007-05-211522.751529.8699951522.7099611525.0999763465360000.01525.099976
19182007-05-181512.739991522.751512.739991522.752959050000.01522.75
19192007-05-171514.010011517.1400151509.2900391512.752868640000.01512.75
19202007-05-161500.751514.1500241500.751514.1400152915350000.01514.140015
19212007-05-151503.1099851514.8299561500.4300541501.1899413071020000.01501.189941
19222007-05-141505.760011510.9000241498.3399661503.1500242776130000.01503.150024
19232007-05-111491.4699711506.239991491.4699711505.8499762720780000.01505.849976
19242007-05-101512.3299561512.3299561491.4200441491.4699713031240000.01491.469971
19252007-05-091507.3199461513.8000491503.770021512.5799562935550000.01512.579956
19262007-05-081509.3599851509.3599851500.6600341507.7199712795720000.01507.719971
19272007-05-071505.5699461511.01505.5400391509.479982545090000.01509.47998
19282007-05-041502.3499761510.3399661501.8000491505.6199952761930000.01505.619995
19292007-05-031495.5600591503.3399661495.5600591502.3900153007970000.01502.390015
19302007-05-021486.1300051499.0999761486.1300051495.9200443189800000.01495.920044
19312007-05-011482.3699951487.270021476.6999511486.3000493400350000.01486.300049
19322007-04-301494.0699461497.1600341482.2900391482.3699953093420000.01482.369995
19332007-04-271494.2099611497.3199461488.6700441494.0699462732810000.01494.069946
19342007-04-261495.270021498.020021491.1700441494.253211800000.01494.25
19352007-04-251480.2800291496.5899661480.2800291495.4200443252590000.01495.420044
19362007-04-241480.9300541483.8199461473.739991480.4100343119750000.01480.410034
19372007-04-231484.3299561487.3199461480.1899411480.9300542575020000.01480.930054
19382007-04-201470.6899411484.739991470.6899411484.3499763329940000.01484.349976
19392007-04-191472.479981474.229981464.4699711470.729982913610000.01470.72998
19402007-04-181471.4699711476.5699461466.4100341472.52971330000.01472.5
19412007-04-171468.4699711474.3499761467.1500241471.479982920570000.01471.47998
19422007-04-161452.8399661468.6199951452.8399661468.3299562870140000.01468.329956
19432007-04-131447.8000491453.1099851444.1500241452.8499762690020000.01452.849976
19442007-04-121438.8699951448.020021433.9100341447.8000492770570000.01447.800049
19452007-04-111448.229981448.3900151436.1500241438.8699952950190000.01438.869995
19462007-04-101444.5799561448.729981443.989991448.3900152510110000.01448.390015
19472007-04-091443.770021448.0999761443.2800291444.6099852349410000.01444.609985
19482007-04-051438.9399411444.8800051436.6700441443.760012357230000.01443.76001
19492007-04-041437.751440.1600341435.0799561439.3699952616320000.01439.369995
19502007-04-031424.270021440.5699461424.270021437.770022921760000.01437.77002
19512007-04-021420.8299561425.489991416.3699951424.5500492875880000.01424.550049
19522007-03-301422.520021429.2199711408.9000241420.8599852903960000.01420.859985
19532007-03-291417.1700441426.239991413.270021422.5300292854710000.01422.530029
19542007-03-281428.3499761428.3499761414.0699461417.229983000440000.01417.22998
19552007-03-271437.489991437.489991425.5400391428.6099852673040000.01428.609985
19562007-03-261436.1099851437.6500241423.2800291437.52754660000.01437.5
19572007-03-231434.5400391438.8900151433.2099611436.1099852619020000.01436.109985
19582007-03-221435.0400391437.6600341429.8800051434.5400393129970000.01434.540039
19592007-03-211410.9200441437.770021409.751435.0400393184770000.01435.040039
19602007-03-201402.0400391411.5300291400.6999511410.9399412795940000.01410.939941
19612007-03-191386.9499511403.1999511386.9499511402.0600592777180000.01402.060059
19622007-03-161392.2800291397.510011383.6300051386.9499513393640000.01386.949951
19632007-03-151387.1099851395.729981385.1600341392.2800292821900000.01392.280029
19642007-03-141377.8599851388.0899661363.979981387.1700443758350000.01387.170044
19652007-03-131406.229981406.229981377.7099611377.9499513485570000.01377.949951
19662007-03-121402.8000491409.3399661398.4000241406.5999762664000000.01406.599976
19672007-03-091401.8900151410.1500241397.3000491402.8399662623050000.01402.839966
19682007-03-081391.8800051407.9300541391.8800051401.8900153014850000.01401.890015
19692007-03-071395.020021401.1600341390.6400151391.9699713141350000.01391.969971
19702007-03-061374.0600591397.9000241374.0600591395.4100343358160000.01395.410034
19712007-03-051387.1099851391.8599851373.9699711374.1199953480520000.01374.119995
19722007-03-021403.1600341403.4000241386.8699951387.1700443312260000.01387.170044
19732007-03-011406.8000491409.4599611380.8699951403.1700443874910000.01403.170044
19742007-02-281398.6400151415.8900151396.6500241406.8199463925250000.01406.819946
19752007-02-271449.251449.251389.4200441399.0400394065230000.01399.040039
19762007-02-261451.0400391456.9499511445.479981449.3699952822170000.01449.369995
19772007-02-231456.2199711456.2199711448.3599851451.1899412579950000.01451.189941
19782007-02-221457.2900391461.5699461450.510011456.3800051950770000.01456.380005
19792007-02-211459.5999761459.5999761452.020021457.6300052606980000.01457.630005
19802007-02-201455.5300291460.5300291449.1999511459.6800542337860000.01459.680054
19812007-02-161456.770021456.770021451.5699461455.5400392399450000.01455.540039
19822007-02-151455.1500241457.9699711453.1899411456.8100592490920000.01456.810059
19832007-02-141443.9100341457.6500241443.9100341455.3000492699290000.01455.300049
19842007-02-131433.2199711444.4100341433.2199711444.260012652150000.01444.26001
19852007-02-121438.01439.1099851431.4399411433.3699952395680000.01433.369995
19862007-02-091448.251452.4499511433.4399411438.0600592951810000.01438.060059
19872007-02-081449.989991450.4499511442.8100591448.3100592816180000.01448.310059
19882007-02-071447.4100341452.989991446.4399411450.020022618820000.01450.02002
19892007-02-061446.979981450.1899411443.4000241448.02608710000.01448.0
19902007-02-051448.3299561449.3800051443.8499761446.989992439430000.01446.98999
19912007-02-021445.9399411449.3299561444.489991448.3900152569450000.01448.390015
19922007-02-011437.9000241446.6400151437.9000241445.9399412914890000.01445.939941
19932007-01-311428.6500241441.6099851424.7800291438.239992976690000.01438.23999
19942007-01-301420.6099851428.8199461420.6099851428.8199462706250000.01428.819946
19952007-01-291422.0300291426.9399411418.4599611420.6199952730480000.01420.619995
19962007-01-261423.9000241427.270021416.9599611422.1800542626620000.01422.180054
19972007-01-251440.1199951440.6899411422.3399661423.9000242994330000.01423.900024
19982007-01-241427.9599611440.1400151427.9599611440.1300052783180000.01440.130005
19992007-01-231422.9499511431.3299561421.6600341427.989992975070000.01427.98999
20002007-01-221430.4699711431.3900151420.4000241422.9499512540120000.01422.949951
20012007-01-191426.3499761431.5699461425.1899411430.52777480000.01430.5
20022007-01-181430.5899661432.9599611424.2099611426.3699952822430000.01426.369995
20032007-01-171431.770021435.270021428.5699461430.6199952690270000.01430.619995
20042007-01-161430.729981433.9300541428.6199951431.9000242599530000.01431.900024
20052007-01-121423.8199461431.229981422.5799561430.729982686480000.01430.72998
20062007-01-111414.8399661427.1199951414.8399661423.8199462857870000.01423.819946
20072007-01-101408.6999511415.989991405.3199461414.8499762764660000.01414.849976
20082007-01-091412.8399661415.6099851405.4200441412.1099853038380000.01412.109985
20092007-01-081409.260011414.979981403.9699711412.8399662763340000.01412.839966
20102007-01-051418.3399661418.3399661405.751409.7099612919400000.01409.709961
20112007-01-041416.5999761421.8399661408.4300541418.3399663004460000.01418.339966
20122007-01-031418.0300291429.4200441407.8599851416.5999763429160000.01416.599976
20132006-12-291424.7099611427.01416.8399661418.3000491678200000.01418.300049
20142006-12-281426.770021427.260011422.0500491424.729981508570000.01424.72998
20152006-12-271416.6300051427.7199711416.6300051426.8399661667370000.01426.839966
20162006-12-261410.751417.9100341410.4499511416.9000241310310000.01416.900024
20172006-12-221418.0999761418.8199461410.2800291410.760011647590000.01410.76001
20182006-12-211423.1999511426.4000241415.9000241418.3000492322410000.01418.300049
20192006-12-201425.510011429.0500491423.510011423.5300292387630000.01423.530029
20202006-12-191422.4200441428.3000491414.8800051425.5500492717060000.01425.550049
20212006-12-181427.0799561431.8100591420.6500241422.479982568140000.01422.47998
20222006-12-151425.479981431.6300051425.479981427.0899663229580000.01427.089966
20232006-12-141413.1600341427.229981413.1600341425.489992729700000.01425.48999
20242006-12-131411.3199461416.6400151411.0500491413.2099612552260000.01413.209961
20252006-12-121413.01413.7800291404.751411.5600592738170000.01411.560059
20262006-12-111409.8100591415.5999761408.5600591413.0400392289900000.01413.040039
20272006-12-081407.270021414.0899661403.6700441409.8399662440460000.01409.839966
20282006-12-071412.8599851418.270021406.8000491407.2900392743150000.01407.290039
20292006-12-061414.4000241415.9300541411.0500491412.9000242725280000.01412.900024
20302006-12-051409.0999761415.270021408.7800291414.760012755700000.01414.76001
20312006-12-041396.6700441411.229981396.6700441409.1199952766320000.01409.119995
20322006-12-011400.6300051402.4599611385.9300541396.7099612800980000.01396.709961
20332006-11-301399.4699711406.3000491393.8299561400.6300054006230000.01400.630005
20342006-11-291386.1099851401.1400151386.1099851399.479982790970000.01399.47998
20352006-11-281381.6099851387.9100341377.8299561386.7199712639750000.01386.719971
20362006-11-271400.9499511400.9499511381.4399411381.9599612711210000.01381.959961
20372006-11-241405.9399411405.9399411399.251400.949951832550000.01400.949951
20382006-11-221402.6899411407.8900151402.260011406.0899662237710000.01406.089966
20392006-11-211400.4300541403.489991399.989991402.8100592597940000.01402.810059
20402006-11-201401.1700441404.3699951397.8499761400.52546710000.01400.5
20412006-11-171399.760011401.2099611394.5500491401.1999512726100000.01401.199951
20422006-11-161396.5300291403.760011396.5300291399.760012835730000.01399.76001
20432006-11-151392.9100341401.3499761392.1300051396.5699462831130000.01396.569946
20442006-11-141384.3599851394.489991379.0699461393.2199713027480000.01393.219971
20452006-11-131380.5799561387.6099851378.8000491384.4200442386340000.01384.420044
20462006-11-101378.3299561381.0400391375.5999761380.9000242290200000.01380.900024
20472006-11-091385.4300541388.9200441377.3100591378.3299563012050000.01378.329956
20482006-11-081382.51388.6099851379.3299561385.7199712814820000.01385.719971
20492006-11-071379.751388.1899411379.1899411382.8399662636390000.01382.839966
20502006-11-061364.270021381.4000241364.270021379.7800292533550000.01379.780029
20512006-11-031367.3100591371.6800541360.979981364.3000492419730000.01364.300049
20522006-11-021367.4399411368.3900151362.2099611367.3399662646180000.01367.339966
20532006-11-011377.760011381.9499511366.260011367.8100592821160000.01367.810059
20542006-10-311377.9300541381.2099611372.1899411377.9399412803030000.01377.939941
20552006-10-301377.3000491381.2199711373.4599611377.9300542770440000.01377.930054
20562006-10-271388.8900151388.8900151375.8499761377.3399662458450000.01377.339966
20572006-10-261382.2099611389.4499511379.4699711389.0799562793350000.01389.079956
20582006-10-251377.3599851383.6099851376.01382.2199712953540000.01382.219971
20592006-10-241377.020021377.7800291372.4200441377.3800052876890000.01377.380005
20602006-10-231368.5799561377.4000241363.9399411377.020022480430000.01377.02002
20612006-10-201366.9399411368.6600341362.0999761368.5999762526410000.01368.599976
20622006-10-191365.9499511368.0899661362.0600591366.9599612619830000.01366.959961
20632006-10-181363.9300541372.8699951360.9499511365.8000492658840000.01365.800049
20642006-10-171369.0500491369.0500491356.8699951364.0500492519620000.01364.050049
20652006-10-161365.6099851370.1999511364.479981369.0600592305920000.01369.060059
20662006-10-131362.8199461366.6300051360.51365.6199952482920000.01365.619995
20672006-10-121349.9399411363.760011349.9399411362.8299562514350000.01362.829956
20682006-10-111353.2800291353.9699711343.5699461349.9499512521000000.01349.949951
20692006-10-101350.6199951354.229981348.5999761353.4200442376140000.01353.420044
20702006-10-091349.5799561352.6899411346.5500491350.6600341935170000.01350.660034
20712006-10-061353.2199711353.2199711344.2099611349.5899662523000000.01349.589966
20722006-10-051349.8399661353.7900391347.751353.2199712817240000.01353.219971
20732006-10-041333.8100591350.1999511331.479981350.1999513019880000.01350.199951
20742006-10-031331.3199461338.3100591327.0999761334.1099852682690000.01334.109985
20752006-10-021335.8199461338.5400391330.2800291331.3199462154480000.01331.319946
20762006-09-291339.1500241339.8800051335.6400151335.8499762273430000.01335.849976
20772006-09-281336.5600591340.2800291333.751338.8800052397820000.01338.880005
20782006-09-271336.1199951340.0799561333.5400391336.5899662749190000.01336.589966
20792006-09-261326.3499761336.5999761325.3000491336.3499762673350000.01336.349976
20802006-09-251314.7800291329.3499761311.5799561326.3699952710240000.01326.369995
20812006-09-221318.0300291318.0300291310.9399411314.7800292162880000.01314.780029
20822006-09-211324.8900151328.1899411315.4499511318.0300292627440000.01318.030029
20832006-09-201318.2800291328.5300291318.2800291325.1800542543070000.01325.180054
20842006-09-191321.1700441322.0400391312.1700441317.6400152390850000.01317.640015
20852006-09-181319.8499761324.8699951318.1600341321.1800542325080000.01321.180054
20862006-09-151316.2800291324.6500241316.2800291319.6600343198030000.01319.660034
20872006-09-141318.01318.01313.251316.2800292351220000.01316.280029
20882006-09-131312.739991319.9200441311.1199951318.0699462597220000.01318.069946
20892006-09-121299.5300291314.2800291299.5300291313.02791580000.01313.0
20902006-09-111298.8599851302.3599851290.9300541299.5400392506430000.01299.540039
20912006-09-081294.020021300.1400151294.020021298.9200442132890000.01298.920044
20922006-09-071300.2099611301.251292.1300051294.020022325850000.01294.02002
20932006-09-061313.0400391313.0400391299.2800291300.260012329870000.01300.26001
20942006-09-051310.9399411314.6700441308.8199461313.252114480000.01313.25
20952006-09-011303.8000491312.0300291303.8000491311.010011800520000.01311.01001
20962006-08-311304.251306.1099851302.4499511303.8199461974540000.01303.819946
20972006-08-301303.6999511306.739991302.1500241305.3699952060690000.01305.369995
20982006-08-291301.5699461305.020021295.2900391304.2800292093720000.01304.280029
20992006-08-281295.0899661305.020021293.9699711301.7800291834920000.01301.780029
21002006-08-251295.9200441298.8800051292.3900151295.0899661667580000.01295.089966
21012006-08-241292.9699711297.229981291.4000241296.0600591930320000.01296.060059
21022006-08-231298.729981301.51289.8199461292.989991893670000.01292.98999
21032006-08-221297.520021302.489991294.4399411298.8199461908740000.01298.819946
21042006-08-211302.3000491302.3000491295.510011297.520021759240000.01297.52002
21052006-08-181297.479981302.3000491293.5699461302.3000492033910000.01302.300049
21062006-08-171295.3699951300.7800291292.7099611297.479982458340000.01297.47998
21072006-08-161285.270021296.2099611285.270021295.4300542554570000.01295.430054
21082006-08-151268.1899411286.229981268.1899411285.5799562334100000.01285.579956
21092006-08-141266.6700441278.9000241266.6700441268.2099612118020000.01268.209961
21102006-08-111271.6400151271.6400151262.0799561266.739992004540000.01266.73999
21112006-08-101265.7199711272.5500491261.3000491271.8100592402190000.01271.810059
21122006-08-091271.1300051283.739991264.729981265.9499512555180000.01265.949951
21132006-08-081275.6700441282.751268.3699951271.479982457840000.01271.47998
21142006-08-071279.3100591279.3100591273.01275.770022045660000.01275.77002
21152006-08-041280.260011292.9200441273.8199461279.3599852530970000.01279.359985
21162006-08-031278.2199711283.9599611271.251280.270022728440000.01280.27002
21172006-08-021270.729981283.4200441270.729981277.4100342610750000.01277.410034
21182006-08-011278.5300291278.6600341265.7099611270.9200442527690000.01270.920044
21192006-07-311278.5300291278.6600341274.3100591276.6600342461300000.01276.660034
21202006-07-281263.1500241280.4200441263.1500241278.5500492480420000.01278.550049
21212006-07-271268.1999511275.8499761261.9200441263.1999512776710000.01263.199951
21222006-07-261268.8699951273.8900151261.9399411268.4000242667710000.01268.400024
21232006-07-251260.9100341272.3900151257.1899411268.8800052563930000.01268.880005
21242006-07-241240.251262.51240.251260.9100342312720000.01260.910034
21252006-07-211249.1199951250.9599611238.7199711240.2900392704090000.01240.290039
21262006-07-201259.8100591262.5600591249.1300051249.1300052345580000.01249.130005
21272006-07-191236.739991261.8100591236.739991259.8100592701980000.01259.810059
21282006-07-181234.479981239.8599851224.5400391236.8599852481750000.01236.859985
21292006-07-171236.1999511240.0699461231.489991234.489992146410000.01234.48999
21302006-07-141242.2900391242.6999511228.4499511236.1999512467120000.01236.199951
21312006-07-131258.5799561258.5799561241.4300541242.2800292545760000.01242.280029
21322006-07-121272.3900151273.3100591257.2900391258.5999762250450000.01258.599976
21332006-07-111267.260011273.6400151259.6500241272.4300542310850000.01272.430054
21342006-07-101265.4599611274.0600591264.4599611267.3399661854590000.01267.339966
21352006-07-071274.0799561275.3800051263.1300051265.479981988150000.01265.47998
21362006-07-061270.5799561278.3199461270.5799561274.0799562009160000.01274.079956
21372006-07-051280.0500491280.0500491265.9100341270.9100342165070000.01270.910034
21382006-07-031270.0600591280.3800051270.0600591280.1899411114470000.01280.189941
21392006-06-301272.8599851276.3000491270.1999511270.1999513049560000.01270.199951
21402006-06-291245.9399411272.8800051245.9399411272.8699952621250000.01272.869995
21412006-06-281238.989991247.0600591237.5899661246.02085490000.01246.0
21422006-06-271250.5500491253.3699951238.9399411239.1999512203130000.01239.199951
21432006-06-261244.51250.9200441243.6800541250.5600591878580000.01250.560059
21442006-06-231245.5899661253.1300051241.4300541244.52017270000.01244.5
21452006-06-221251.9200441251.9200441241.5300291245.5999762148180000.01245.599976
21462006-06-211240.0899661257.9599611240.0899661252.1999512361230000.01252.199951
21472006-06-201240.1199951249.010011238.8699951240.1199952232950000.01240.119995
21482006-06-191251.5400391255.9300541237.1700441240.1300052517200000.01240.130005
21492006-06-161256.1600341256.270021246.3299561251.5400392783390000.01251.540039
21502006-06-151230.010011258.6400151230.010011256.1600342775480000.01256.160034
21512006-06-141223.6600341231.4599611219.2900391230.0400392667990000.01230.040039
21522006-06-131236.0799561243.3699951222.520021223.6899413215770000.01223.689941
21532006-06-121252.270021255.2199711236.4300541237.4399412247010000.01237.439941
21542006-06-091257.9300541262.5799561250.0300291252.3000492214000000.01252.300049
21552006-06-081256.0799561259.8499761235.1800541257.9300543543790000.01257.930054
21562006-06-071263.6099851272.4699711255.770021256.1500242644170000.01256.150024
21572006-06-061265.229981269.8800051254.4599611263.8499762697650000.01263.849976
21582006-06-051288.1600341288.1600341264.6600341265.2900392313470000.01265.290039
21592006-06-021285.7099611290.6800541280.2199711288.2199712295540000.01288.219971
21602006-06-011270.0500491285.7099611269.1899411285.7099612360160000.01285.709961
21612006-05-311259.3800051270.0899661259.3800051270.0899662692160000.01270.089966
21622006-05-301280.0400391280.0400391259.8699951259.8699952176190000.01259.869995
21632006-05-261272.7099611280.5400391272.51280.1600341814020000.01280.160034
21642006-05-251258.4100341273.260011258.4100341272.8800052372730000.01272.880005
21652006-05-241256.5600591264.5300291245.3399661258.5699462999030000.01258.569946
21662006-05-231262.0600591273.6700441256.1500241256.5799562605250000.01256.579956
21672006-05-221267.0300291268.770021252.979981262.0699462773010000.01262.069946
21682006-05-191261.8100591272.1500241256.2800291267.0300292982300000.01267.030029
21692006-05-181270.251274.8900151261.751261.8100592537490000.01261.810059
21702006-05-171291.729981291.729981267.3100591270.3199462830200000.01270.319946
21712006-05-161294.51297.8800051288.510011292.0799562386210000.01292.079956
21722006-05-151291.1899411294.8100591284.510011294.52505660000.01294.5
21732006-05-121305.8800051305.8800051290.3800051291.239992567970000.01291.23999
21742006-05-111322.6300051322.6300051303.4499511305.9200442531520000.01305.920044
21752006-05-101324.5699461325.510011317.4399411322.8499762268550000.01322.849976
21762006-05-091324.6600341326.5999761322.479981325.1400152157290000.01325.140015
21772006-05-081325.760011326.6999511322.8699951324.6600342151300000.01324.660034
21782006-05-051312.251326.5300291312.251325.760012294760000.01325.76001
21792006-05-041307.8499761315.1400151307.8499761312.252431450000.01312.25
21802006-05-031313.2099611313.4699711303.9200441308.1199952395230000.01308.119995
21812006-05-021305.1899411313.6600341305.1899411313.2099612403470000.01313.209961
21822006-05-011310.6099851317.2099611303.4599611305.1899412437040000.01305.189941
21832006-04-281309.7199711316.0400391306.1600341310.6099852419920000.01310.609985
21842006-04-271305.4100341315.01295.5699461309.7199712772010000.01309.719971
21852006-04-261301.739991310.9699711301.739991305.4100342502690000.01305.410034
21862006-04-251308.1099851310.7900391299.1700441301.739992366380000.01301.73999
21872006-04-241311.2800291311.2800291303.7900391308.1099852117330000.01308.109985
21882006-04-211311.4599611317.6700441306.5899661311.2800292392630000.01311.280029
21892006-04-201309.9300541318.1600341306.3800051311.4599612512920000.01311.459961
21902006-04-191307.6500241310.3900151302.7900391309.9300542447310000.01309.930054
21912006-04-181285.3299561309.020021285.3299561307.2800292595440000.01307.280029
21922006-04-171289.1199951292.4499511280.739991285.3299561794650000.01285.329956
21932006-04-131288.1199951292.0899661283.3699951289.1199951891940000.01289.119995
21942006-04-121286.5699461290.9300541286.4499511288.1199951938100000.01288.119995
21952006-04-111296.5999761300.7099611282.9599611286.5699462232880000.01286.569946
21962006-04-101295.510011300.739991293.1700441296.6199951898320000.01296.619995
21972006-04-071309.0400391314.0699461294.1800541295.52082470000.01295.5
21982006-04-061311.5600591311.989991302.4399411309.0400392281680000.01309.040039
21992006-04-051305.9300541312.8100591304.8199461311.5600592420020000.01311.560059
22002006-04-041297.8100591307.5500491294.7099611305.9300542147660000.01305.930054
22012006-04-031302.8800051309.1899411296.6500241297.8100592494080000.01297.810059
22022006-03-311300.251303.01294.8699951294.8699952236710000.01294.869995
22032006-03-301302.8900151310.1500241296.7199711300.252294560000.01300.25
22042006-03-291293.229981305.5999761293.229981302.8900152143540000.01302.890015
22052006-03-281301.6099851306.239991291.8399661293.229982148580000.01293.22998
22062006-03-271302.9499511303.739991299.0899661301.6099852029700000.01301.609985
22072006-03-241301.6700441306.5300291298.8900151302.9499512326070000.01302.949951
22082006-03-231305.0400391305.0400391298.1099851301.6700441980940000.01301.670044
22092006-03-221297.229981305.9699711295.8100591305.0400392039810000.01305.040039
22102006-03-211305.0799561310.8800051295.8199461297.229982147370000.01297.22998
22112006-03-201307.251310.01303.5899661305.0799561976830000.01305.079956
22122006-03-171305.3299561309.7900391305.3199461307.252549620000.01307.25
22132006-03-161303.020021310.4499511303.020021305.3299562292180000.01305.329956
22142006-03-151297.479981304.4000241294.9699711303.020022293000000.01303.02002
22152006-03-141284.1300051298.1400151282.6700441297.479982165270000.01297.47998
22162006-03-131281.5799561287.3699951281.5799561284.1300052070330000.01284.130005
22172006-03-101272.229981284.3699951271.1099851281.4200442123450000.01281.420044
22182006-03-091278.4699711282.739991272.229981272.229982140110000.01272.22998
22192006-03-081275.8800051280.3299561268.4200441278.4699712442870000.01278.469971
22202006-03-071278.260011278.260011271.1099851275.8800052268050000.01275.880005
22212006-03-061287.229981288.229981275.6700441278.260012280190000.01278.26001
22222006-03-031289.1400151297.3299561284.1999511287.229982152950000.01287.22998
22232006-03-021291.239991291.239991283.2099611289.1400152494590000.01289.140015
22242006-03-011280.6600341291.8000491280.6600341291.239992308320000.01291.23999
22252006-02-281294.1199951294.1199951278.6600341280.6600342370860000.01280.660034
22262006-02-271289.4300541297.5699461289.4300541294.1199951975320000.01294.119995
22272006-02-241287.7900391292.1099851285.6199951289.4300541933010000.01289.430054
22282006-02-231292.6700441293.8399661285.1400151287.7900392144210000.01287.790039
22292006-02-221283.0300291294.1700441283.0300291292.6700442222380000.01292.670044
22302006-02-211287.239991291.9200441281.3299561283.0300292104320000.01283.030029
22312006-02-171289.3800051289.4699711284.0699461287.239992128260000.01287.23999
22322006-02-161280.01289.3900151280.01289.3800052251490000.01289.380005
22332006-02-151275.5300291281.01271.0600591280.02317590000.01280.0
22342006-02-141262.8599851278.2099611260.8000491275.5300292437940000.01275.530029
22352006-02-131266.989991266.989991258.3399661262.8599851850080000.01262.859985
22362006-02-101263.8199461269.8900151254.979981266.989992290050000.01266.98999
22372006-02-091265.6500241274.5600591262.8000491263.7800292441920000.01263.780029
22382006-02-081254.7800291266.4699711254.7800291265.6500242456860000.01265.650024
22392006-02-071265.020021265.7800291253.6099851254.7800292366370000.01254.780029
22402006-02-061264.0300291267.0400391261.6199951265.020022132360000.01265.02002
22412006-02-031270.8399661270.8699951261.020021264.0300292282210000.01264.030029
22422006-02-021282.4599611282.4599611267.7199711270.8399662565300000.01270.839966
22432006-02-011280.0799561283.3299561277.5699461282.4599612589410000.01282.459961
22442006-01-311285.1999511285.1999511276.8499761280.0799562708310000.01280.079956
22452006-01-301283.7199711287.9399411283.510011285.1899412282730000.01285.189941
22462006-01-271273.8299561286.3800051273.8299561283.7199712623620000.01283.719971
22472006-01-261264.6800541276.4399411264.6800541273.8299562856780000.01273.829956
22482006-01-251266.8599851271.8699951259.4200441264.6800542617060000.01264.680054
22492006-01-241263.8199461271.4699711263.8199461266.8599852608720000.01266.859985
22502006-01-231261.489991268.1899411261.489991263.8199462256070000.01263.819946
22512006-01-201285.0400391285.0400391260.9200441261.489992845810000.01261.48999
22522006-01-191277.9300541287.7900391277.9300541285.0400392444020000.01285.040039
22532006-01-181282.9300541282.9300541272.0799561277.9300542233200000.01277.930054
22542006-01-171287.6099851287.6099851278.6099851282.9300542179970000.01282.930054
22552006-01-131286.0600591288.9599611282.7800291287.6099852206510000.01287.609985
22562006-01-121294.1800541294.1800541285.0400391286.0600592318350000.01286.060059
22572006-01-111289.7199711294.9000241288.1199951294.1800542406130000.01294.180054
22582006-01-101290.1500241290.1500241283.760011289.6899412373080000.01289.689941
22592006-01-091285.4499511290.7800291284.8199461290.1500242301490000.01290.150024
22602006-01-061273.479981286.0899661273.479981285.4499512446560000.01285.449951
22612006-01-051273.4599611276.9100341270.3000491273.479982433340000.01273.47998
22622006-01-041268.8000491275.3699951267.739991273.4599612515330000.01273.459961
22632006-01-031248.2900391270.2199711245.739991268.8000492554570000.01268.800049
22642005-12-301254.4200441254.4200441246.5899661248.2900391443500000.01248.290039
22652005-12-291258.1700441260.6099851254.1800541254.4200441382540000.01254.420044
22662005-12-281256.5400391261.0999761256.5400391258.1700441422360000.01258.170044
22672005-12-271268.6600341271.8299561256.5400391256.5400391540470000.01256.540039
22682005-12-231268.1199951269.760011265.9200441268.6600341285810000.01268.660034
22692005-12-221262.7900391268.1899411262.51268.1199951888500000.01268.119995
22702005-12-211259.6199951269.3699951259.6199951262.7900392065170000.01262.790039
22712005-12-201259.9200441263.8599851257.2099611259.6199951996690000.01259.619995
22722005-12-191267.3199461270.510011259.2800291259.9200442208810000.01259.920044
22732005-12-161270.9399411275.239991267.3199461267.3199462584190000.01267.319946
22742005-12-151272.739991275.1700441267.739991270.9399412180590000.01270.939941
22752005-12-141267.4300541275.8000491267.0699461272.739992145520000.01272.73999
22762005-12-131260.4300541272.1099851258.5600591267.4300542390020000.01267.430054
22772005-12-121259.3699951263.8599851255.520021260.4300541876550000.01260.430054
22782005-12-091255.8399661263.0799561254.239991259.3699951896290000.01259.369995
22792005-12-081257.3699951263.3599851250.9100341255.8399662178300000.01255.839966
22802005-12-071263.6999511264.8499761253.020021257.3699952093830000.01257.369995
22812005-12-061262.0899661272.8900151262.0899661263.6999512110740000.01263.699951
22822005-12-051265.0799561265.0799561258.1199951262.0899662325840000.01262.089966
22832005-12-021264.6700441266.8499761261.4200441265.0799562125580000.01265.079956
22842005-12-011249.479981266.1700441249.479981264.6700442614830000.01264.670044
22852005-11-301257.479981260.9300541249.3900151249.479982374690000.01249.47998
22862005-11-291257.4599611266.1800541257.4599611257.479982268340000.01257.47998
22872005-11-281268.251268.4399411257.1700441257.4599612016900000.01257.459961
22882005-11-251265.6099851268.7800291265.5400391268.25724940000.01268.25
22892005-11-231261.229981270.6400151259.510011265.6099851985400000.01265.609985
22902005-11-221254.8499761261.9000241251.4000241261.229982291420000.01261.22998
22912005-11-211248.270021255.8900151246.9000241254.8499762117350000.01254.849976
22922005-11-181242.8000491249.5799561240.7099611248.270022453290000.01248.27002
22932005-11-171231.2099611242.9599611231.2099611242.8000492298040000.01242.800049
22942005-11-161229.010011232.239991227.1800541231.2099612121580000.01231.209961
22952005-11-151233.760011237.9399411226.4100341229.010012359370000.01229.01001
22962005-11-141234.7199711237.1999511231.7800291233.760011899780000.01233.76001
22972005-11-111230.9599611235.6999511230.7199711234.7199711773140000.01234.719971
22982005-11-101220.6500241232.4100341215.0500491230.9599612378460000.01230.959961
22992005-11-091218.5899661226.5899661216.5300291220.6500242214460000.01220.650024
23002005-11-081222.8100591222.8100591216.0799561218.5899661965050000.01218.589966
23012005-11-071220.1400151224.1800541217.2900391222.8100591987580000.01222.810059
23022005-11-041219.9399411222.520021214.4499511220.1400152050510000.01220.140015
23032005-11-031214.760011224.6999511214.760011219.9399412716630000.01219.939941
23042005-11-021202.760011215.1700441201.0699461214.760012648090000.01214.76001
23052005-11-011207.010011207.3399661201.6600341202.760012457850000.01202.76001
23062005-10-311198.4100341211.4300541198.4100341207.010012567470000.01207.01001
23072005-10-281178.9000241198.4100341178.9000241198.4100342379400000.01198.410034
23082005-10-271191.3800051192.6500241178.8900151178.9000242395370000.01178.900024
23092005-10-261196.5400391204.010011191.3800051191.3800052467750000.01191.380005
23102005-10-251199.3800051201.3000491189.2900391196.5400392312470000.01196.540039
23112005-10-241179.5899661199.3900151179.5899661199.3800052197790000.01199.380005
23122005-10-211177.8000491186.4599611174.9200441179.5899662470920000.01179.589966
23132005-10-201195.760011197.3000491173.3000491177.8000492617250000.01177.800049
23142005-10-191178.1400151195.760011170.5500491195.760012703590000.01195.76001
23152005-10-181190.0999761190.0999761178.1300051178.1400152197010000.01178.140015
23162005-10-171186.5699461191.2099611184.479981190.0999762054570000.01190.099976
23172005-10-141176.8399661187.1300051175.4399411186.5699462188940000.01186.569946
23182005-10-131177.6800541179.5600591168.1999511176.8399662351150000.01176.839966
23192005-10-121184.8699951190.020021173.6500241177.6800542491280000.01177.680054
23202005-10-111187.3299561193.0999761183.1600341184.8699952299040000.01184.869995
23212005-10-101195.9000241196.520021186.1199951187.3299562195990000.01187.329956
23222005-10-071191.489991199.7099611191.4599611195.9000242126080000.01195.900024
23232005-10-061196.3900151202.1400151181.9200441191.489992792030000.01191.48999
23242005-10-051214.4699711214.4699711196.251196.3900152546780000.01196.390015
23252005-10-041226.6999511229.8800051214.020021214.4699712341420000.01214.469971
23262005-10-031228.8100591233.3399661225.1500241226.6999512097490000.01226.699951
23272005-09-301227.6800541229.5699461225.2199711228.8100592097520000.01228.810059
23282005-09-291216.8900151228.6999511211.5400391227.6800542176120000.01227.680054
23292005-09-281215.6600341220.979981212.7199711216.8900152106980000.01216.890015
23302005-09-271215.6300051220.1700441211.1099851215.6600341976270000.01215.660034
23312005-09-261215.2900391222.5600591211.8399661215.6300052022220000.01215.630005
23322005-09-231214.6199951218.8299561209.8000491215.2900391973020000.01215.290039
23332005-09-221210.1999511216.6400151205.3499761214.6199952424720000.01214.619995
23342005-09-211221.3399661221.520021209.8900151210.1999512548150000.01210.199951
23352005-09-201231.020021236.489991220.0699461221.3399662319250000.01221.339966
23362005-09-191237.9100341237.9100341227.6500241231.020022076540000.01231.02002
23372005-09-161228.4200441237.9499511228.4200441237.9100343152470000.01237.910034
23382005-09-151227.1600341231.8800051224.8499761227.729982079340000.01227.72998
23392005-09-141231.1999511234.739991226.1600341227.1600341986750000.01227.160034
23402005-09-131240.5699461240.5699461231.1999511231.1999512082360000.01231.199951
23412005-09-121241.479981242.5999761239.1500241240.5600591938050000.01240.560059
23422005-09-091231.6700441243.1300051231.6700441241.479981992560000.01241.47998
23432005-09-081236.3599851236.3599851229.510011231.6700441955380000.01231.670044
23442005-09-071233.3900151237.0600591230.9300541236.3599852067700000.01236.359985
23452005-09-061218.020021233.6099851218.020021233.3900151932090000.01233.390015
23462005-09-021221.5899661224.4499511217.751218.020021640160000.01218.02002
23472005-09-011220.3299561227.2900391216.1800541221.5899662229860000.01221.589966
23482005-08-311208.4100341220.3599851204.4000241220.3299562365510000.01220.329956
23492005-08-301212.2800291212.2800291201.0699461208.4100341916470000.01208.410034
23502005-08-291205.0999761214.2800291201.5300291212.2800291599450000.01212.280029
23512005-08-261212.4000241212.4000241204.229981205.0999761541090000.01205.099976
23522005-08-251209.5899661213.729981209.5699461212.3699951571110000.01212.369995
23532005-08-241217.5699461224.1500241209.3699951209.5899661930800000.01209.589966
23542005-08-231221.729981223.0400391214.4399411217.5899661678620000.01217.589966
23552005-08-221219.7099611228.9599611216.4699711221.729981621330000.01221.72998
23562005-08-191219.020021225.0799561219.020021219.7099611558790000.01219.709961
23572005-08-181220.239991222.6400151215.9300541219.020021808170000.01219.02002
23582005-08-171219.3399661225.6300051218.0699461220.239991859150000.01220.23999
23592005-08-161233.8699951233.8699951219.0500491219.3399661820410000.01219.339966
23602005-08-151230.4000241236.239991226.1999511233.8699951562880000.01233.869995
23612005-08-121237.8100591237.8100591225.8699951230.3900151709300000.01230.390015
23622005-08-111229.1300051237.8100591228.3299561237.8100591941560000.01237.810059
23632005-08-101231.3800051242.6899411226.5799561229.1300052172320000.01229.130005
23642005-08-091223.1300051234.1099851223.1300051231.3800051897520000.01231.380005
23652005-08-081226.4200441232.2800291222.6700441223.1300051804140000.01223.130005
23662005-08-051235.8599851235.8599851225.6199951226.4200441930280000.01226.420044
23672005-08-041245.0400391245.0400391235.1500241235.8599851981220000.01235.859985
23682005-08-031244.1199951245.8599851240.5699461245.0400391999980000.01245.040039
23692005-08-021235.3499761244.6899411235.3499761244.1199952043120000.01244.119995
23702005-08-011234.1800541239.0999761233.8000491235.3499761716870000.01235.349976
23712005-07-291243.7199711245.0400391234.1800541234.1800541789600000.01234.180054
23722005-07-281236.7900391245.1500241235.8100591243.7199712001680000.01243.719971
23732005-07-271231.1600341237.6400151230.1500241236.7900391945800000.01236.790039
23742005-07-261229.0300291234.4200441229.0300291231.1600341934180000.01231.160034
23752005-07-251233.6800541238.3599851228.1500241229.0300291717580000.01229.030029
23762005-07-221227.0400391234.1899411226.1500241233.6800541766990000.01233.680054
23772005-07-211235.1999511235.8299561224.6999511227.0400392129840000.01227.040039
23782005-07-201229.3499761236.5600591222.9100341235.1999512063340000.01235.199951
23792005-07-191221.1300051230.3399661221.1300051229.3499762041280000.01229.349976
23802005-07-181227.9200441227.9200441221.1300051221.1300051582100000.01221.130005
23812005-07-151226.51229.5300291223.51227.9200441716400000.01227.920044
23822005-07-141223.2900391233.1600341223.2900391226.52048710000.01226.5
23832005-07-131222.2099611224.4599611219.6400151223.2900391812500000.01223.290039
23842005-07-121219.4399411225.5400391216.5999761222.2099611932010000.01222.209961
23852005-07-111211.8599851220.0300291211.8599851219.4399411846300000.01219.439941
23862005-07-081197.8699951212.729981197.1999511211.8599851900810000.01211.859985
23872005-07-071194.9399411198.4599611183.5500491197.8699951952440000.01197.869995
23882005-07-061204.989991206.1099851194.7800291194.9399411883470000.01194.939941
23892005-07-051194.4399411206.3399661192.489991204.989991805820000.01204.98999
23902005-07-011191.3299561197.8900151191.3299561194.4399411593820000.01194.439941
23912005-06-301199.8499761203.270021190.510011191.3299562109490000.01191.329956
23922005-06-291201.5699461204.0699461198.6999511199.8499761769280000.01199.849976
23932005-06-281190.6899411202.5400391190.6899411201.5699461772410000.01201.569946
23942005-06-271191.5699461194.3299561188.3000491190.6899411738620000.01190.689941
23952005-06-241200.729981200.9000241191.4499511191.5699462418800000.01191.569946
23962005-06-231213.8800051216.4499511200.7199711200.729982029920000.01200.72998
23972005-06-221213.6099851219.5899661211.6899411213.8800051823250000.01213.880005
23982005-06-211216.0999761217.1300051211.8599851213.6099851720700000.01213.609985
23992005-06-201216.9599611219.0999761210.6500241216.0999761714530000.01216.099976
24002005-06-171210.9300541219.5500491210.9300541216.9599612407370000.01216.959961
24012005-06-161206.5500491212.0999761205.4699711210.9599611776040000.01210.959961
24022005-06-151203.9100341208.0799561198.6600341206.5799561840440000.01206.579956
24032005-06-141200.8199461207.5300291200.1800541203.9100341698150000.01203.910034
24042005-06-131198.1099851206.0300291194.510011200.8199461661350000.01200.819946
24052005-06-101200.9300541202.7900391192.6400151198.1099851664180000.01198.109985
24062005-06-091194.6700441201.8599851191.0899661200.9300541824120000.01200.930054
24072005-06-081197.260011201.9699711193.3299561194.6700441715490000.01194.670044
24082005-06-071197.510011208.8499761197.260011197.260011851370000.01197.26001
24092005-06-061196.020021198.7800291192.751197.510011547120000.01197.51001
24102005-06-031204.2900391205.0899661194.5500491196.020021627520000.01196.02002
24112005-06-021202.270021204.6700441198.4200441204.2900391813790000.01204.290039
24122005-06-011191.51205.6400151191.0300291202.2199711810100000.01202.219971
24132005-05-311198.7800291198.7800291191.51191.51840680000.01191.5
24142005-05-271197.6199951199.5600591195.2800291198.7800291381430000.01198.780029
24152005-05-261190.010011198.9499511190.010011197.6199951654110000.01197.619995
24162005-05-251194.0699461194.0699461185.9599611190.010011742180000.01190.01001
24172005-05-241193.8599851195.2900391189.8699951194.0699461681000000.01194.069946
24182005-05-231189.2800291197.4399411188.760011193.8599851681170000.01193.859985
24192005-05-201191.0799561191.2199711185.1899411189.2800291631750000.01189.280029
24202005-05-191185.5600591191.0899661184.489991191.0799561775860000.01191.079956
24212005-05-181173.8000491187.9000241173.8000491185.5600592266320000.01185.560059
24222005-05-171165.6899411174.3499761159.8599851173.8000491887260000.01173.800049
24232005-05-161154.0500491165.751153.6400151165.6899411856860000.01165.689941
24242005-05-131159.3599851163.751146.1800541154.0500492188590000.01154.050049
24252005-05-121171.1099851173.3699951157.760011159.3599851995290000.01159.359985
24262005-05-111166.2199711171.770021157.7099611171.1099851834970000.01171.109985
24272005-05-101178.8399661178.8399661162.979981166.2199711889660000.01166.219971
24282005-05-091171.3499761178.8699951169.3800051178.8399661857020000.01178.839966
24292005-05-061172.6300051177.751170.51171.3499761707200000.01171.349976
24302005-05-051175.6500241178.6199951166.770021172.6300051997100000.01172.630005
24312005-05-041161.1700441176.010011161.1700441175.6500242306480000.01175.650024
24322005-05-031162.1600341166.8900151156.7099611161.1700442167020000.01161.170044
24332005-05-021156.8499761162.8699951154.7099611162.1600341980040000.01162.160034
24342005-04-291143.2199711156.9699711139.1899411156.8499762362360000.01156.849976
24352005-04-281156.3800051156.3800051143.2199711143.2199712182270000.01143.219971
24362005-04-271151.739991159.8699951144.4200441156.3800052151520000.01156.380005
24372005-04-261162.0999761164.8000491151.8299561151.8299561959740000.01151.829956
24382005-04-251152.1199951164.0500491152.1199951162.0999761795030000.01162.099976
24392005-04-221159.9499511159.9499511142.9499511152.1199952045880000.01152.119995
24402005-04-211137.51159.9499511137.51159.9499512308560000.01159.949951
24412005-04-201152.7800291155.51136.1500241137.52217050000.01137.5
24422005-04-191145.979981154.6700441145.979981152.7800292142700000.01152.780029
24432005-04-181142.6199951148.9200441139.8000491145.979982180670000.01145.97998
24442005-04-151162.0500491162.0500491141.9200441142.6199952689960000.01142.619995
24452005-04-141173.7900391174.6700441161.6999511162.0500492355040000.01162.050049
24462005-04-131187.760011187.760011171.4000241173.7900392049740000.01173.790039
24472005-04-121181.2099611190.1700441170.8499761187.760011979830000.01187.76001
24482005-04-111181.1999511184.0699461178.6899411181.2099611525310000.01181.209961
24492005-04-081191.1400151191.751181.1300051181.1999511661330000.01181.199951
24502005-04-071184.0699461191.8800051183.8100591191.1400151900620000.01191.140015
24512005-04-061181.3900151189.3399661181.3900151184.0699461797400000.01184.069946
24522005-04-051176.1199951183.5600591176.1199951181.3900151870800000.01181.390015
24532005-04-041172.7900391178.6099851167.7199711176.1199952079770000.01176.119995
24542005-04-011180.5899661189.8000491169.9100341172.9200442168690000.01172.920044
24552005-03-311181.4100341184.5300291179.489991180.5899662214230000.01180.589966
24562005-03-301165.3599851181.5400391165.3599851181.4100342097110000.01181.410034
24572005-03-291174.2800291179.3900151163.6899411165.3599852223250000.01165.359985
24582005-03-281171.4200441179.9100341171.4200441174.2800291746220000.01174.280029
24592005-03-241172.5300291180.1099851171.4200441171.4200441721720000.01171.420044
24602005-03-231171.7099611176.260011168.6999511172.5300292246870000.01172.530029
24612005-03-221183.7800291189.5899661171.6300051171.7099612114470000.01171.709961
24622005-03-211189.6500241189.6500241178.8199461183.7800291819440000.01183.780029
24632005-03-181190.2099611191.979981182.7800291189.6500242344370000.01189.650024
24642005-03-171188.0699461193.2800291186.3399661190.2099611581930000.01190.209961
24652005-03-161197.751197.751185.6099851188.0699461653190000.01188.069946
24662005-03-151206.8299561210.5400391197.751197.751513530000.01197.75
24672005-03-141200.0799561206.8299561199.510011206.8299561437430000.01206.829956
24682005-03-111209.251213.0400391198.1500241200.0799561449820000.01200.079956
24692005-03-101207.010011211.229981201.4100341209.251604020000.01209.25
24702005-03-091219.4300541219.4300541206.6600341207.010011704970000.01207.01001
24712005-03-081225.3100591225.6899411218.5699461219.4300541523090000.01219.430054
24722005-03-071222.1199951229.1099851222.1199951225.3100591488830000.01225.310059
24732005-03-041210.4699711224.760011210.4699711222.1199951636820000.01222.119995
24742005-03-031210.0799561215.7199711204.4499511210.4699711616240000.01210.469971
24752005-03-021210.4100341215.7900391204.2199711210.0799561568540000.01210.079956
24762005-03-011203.5999761212.251203.5999761210.4100341708060000.01210.410034
24772005-02-281211.3699951211.3699951198.1300051203.5999761795480000.01203.599976
24782005-02-251200.1999511212.1500241199.6099851211.3699951523680000.01211.369995
24792005-02-241190.8000491200.4200441187.8000491200.1999511518750000.01200.199951
24802005-02-231184.1600341193.520021184.1600341190.8000491501090000.01190.800049
24812005-02-221201.5899661202.479981184.1600341184.1600341744940000.01184.160034
24822005-02-181200.751202.9200441197.3499761201.5899661551200000.01201.589966
24832005-02-171210.3399661211.3299561200.739991200.751580120000.01200.75
24842005-02-161210.1199951212.4399411205.0600591210.3399661490100000.01210.339966
24852005-02-151206.1400151212.4399411205.520021210.1199951527080000.01210.119995
24862005-02-141205.3000491206.9300541203.5899661206.1400151290180000.01206.140015
24872005-02-111197.010011208.3800051193.2800291205.3000491562300000.01205.300049
24882005-02-101191.989991198.751191.5400391197.010011491670000.01197.01001
24892005-02-091202.3000491203.8299561191.5400391191.989991511040000.01191.98999
24902005-02-081201.7199711205.1099851200.1600341202.3000491416170000.01202.300049
24912005-02-071203.0300291204.1500241199.270021201.7199711347270000.01201.719971
24922005-02-041189.8900151203.4699711189.6700441203.0300291648160000.01203.030029
24932005-02-031193.1899411193.1899411185.6400151189.8900151554460000.01189.890015
24942005-02-021189.4100341195.251188.9200441193.1899411561740000.01193.189941
24952005-02-011181.270021190.3900151180.9499511189.4100341681980000.01189.410034
24962005-01-311171.3599851182.0699461171.3599851181.270021679800000.01181.27002
24972005-01-281174.5500491175.6099851166.251171.3599851641800000.01171.359985
24982005-01-271174.0699461177.51170.1500241174.5500491600600000.01174.550049
24992005-01-261168.4100341175.9599611168.4100341174.0699461635900000.01174.069946
25002005-01-251163.751174.3000491163.751168.4100341610400000.01168.410034
25012005-01-241167.8699951173.0300291163.751163.751494600000.01163.75
25022005-01-211175.4100341179.4499511167.8199461167.8699951643500000.01167.869995
25032005-01-201184.6300051184.6300051173.4200441175.4100341692000000.01175.410034
25042005-01-191195.979981195.979981184.4100341184.6300051498700000.01184.630005
25052005-01-181184.520021195.979981180.0999761195.979981596800000.01195.97998
25062005-01-141177.4499511185.2099611177.4499511184.520021335400000.01184.52002
25072005-01-131187.6999511187.6999511175.8100591177.4499511510300000.01177.449951
25082005-01-121182.989991187.9200441175.6400151187.6999511562100000.01187.699951
25092005-01-111190.251190.251180.4300541182.989991488800000.01182.98999
25102005-01-101186.1899411194.7800291184.8000491190.251490400000.01190.25
25112005-01-071187.8900151192.1999511182.1600341186.1899411477900000.01186.189941
25122005-01-061183.739991191.6300051183.270021187.8900151569100000.01187.890015
25132005-01-051188.0500491192.729981183.7199711183.739991738900000.01183.73999
25142005-01-041202.0799561205.8399661185.3900151188.0500491721000000.01188.050049
25152005-01-031211.9200441217.8000491200.3199461202.0799561510800000.01202.079956
25162004-12-311213.5500491217.3299561211.6500241211.920044786900000.01211.920044
25172004-12-301213.4499511216.4699711213.4100341213.550049829800000.01213.550049
25182004-12-291213.5400391213.8499761210.9499511213.449951925900000.01213.449951
25192004-12-281204.9200441213.5400391204.9200441213.540039983000000.01213.540039
25202004-12-271210.1300051214.1300051204.9200441204.920044922000000.01204.920044
25212004-12-231209.5699461213.6600341208.7099611210.130005956100000.01210.130005
25222004-12-221205.4499511211.4200441203.8499761209.5699461390800000.01209.569946
25232004-12-211194.6500241205.9300541194.6500241205.4499511483700000.01205.449951
25242004-12-201194.1999511203.4300541193.3599851194.6500241422800000.01194.650024
25252004-12-171203.2099611203.2099611193.489991194.1999512335000000.01194.199951
25262004-12-161205.7199711207.9699711198.4100341203.2099611793900000.01203.209961
25272004-12-151203.3800051206.6099851199.4399411205.7199711695800000.01205.719971
25282004-12-141198.6800541205.2900391197.8399661203.3800051544400000.01203.380005
25292004-12-131188.01198.739991188.01198.6800541436100000.01198.680054
25302004-12-101189.239991191.4499511185.239991188.01443700000.01188.0
25312004-12-091182.8100591190.510011173.7900391189.239991624700000.01189.23999
25322004-12-081177.0699461184.0500491177.0699461182.8100591525200000.01182.810059
25332004-12-071190.251192.1700441177.0699461177.0699461533900000.01177.069946
25342004-12-061191.1700441192.4100341185.1800541190.251354400000.01190.25
25352004-12-031190.3299561197.4599611187.7099611191.1700441566700000.01191.170044
25362004-12-021191.3699951194.8000491186.7199711190.3299561774900000.01190.329956
25372004-12-011173.7800291191.3699951173.7800291191.3699951772800000.01191.369995
25382004-11-301178.5699461178.6600341173.8100591173.8199461553500000.01173.819946
25392004-11-291182.6500241186.9399411172.3699951178.5699461378500000.01178.569946
25402004-11-261181.760011186.6199951181.0799561182.650024504580000.01182.650024
25412004-11-241176.9399411182.4599611176.9399411181.760011149600000.01181.76001
25422004-11-231177.239991179.520021171.4100341176.9399411428300000.01176.939941
25432004-11-221170.3399661178.1800541167.8900151177.239991392700000.01177.23999
25442004-11-191183.5500491184.01169.1899411170.3399661526600000.01170.339966
25452004-11-181181.9399411184.9000241180.1500241183.5500491456700000.01183.550049
25462004-11-171175.4300541188.4599611175.4300541181.9399411684200000.01181.939941
25472004-11-161183.8100591183.8100591175.3199461175.4300541364400000.01175.430054
25482004-11-151184.1700441184.479981179.8499761183.8100591453300000.01183.810059
25492004-11-121173.479981184.1700441171.4300541184.1700441531600000.01184.170044
25502004-11-111162.9100341174.8000491162.9100341173.479981393000000.01173.47998
25512004-11-101164.0799561169.251162.510011162.9100341504300000.01162.910034
25522004-11-091164.8900151168.9599611162.479981164.0799561450800000.01164.079956
25532004-11-081166.1700441166.770021162.3199461164.8900151358700000.01164.890015
25542004-11-051161.6700441170.8699951160.6600341166.1700441724400000.01166.170044
25552004-11-041143.1999511161.6700441142.3399661161.6700441782700000.01161.670044
25562004-11-031130.5400391147.5699461130.5400391143.1999511767500000.01143.199951
25572004-11-021130.510011140.479981128.1199951130.5600591659000000.01130.560059
25582004-11-011130.1999511133.4100341127.5999761130.510011395900000.01130.51001
25592004-10-291127.4399411131.4000241124.6199951130.1999511500800000.01130.199951
25602004-10-281125.3399661130.6700441120.5999761127.4399411628200000.01127.439941
25612004-10-271111.0899661126.2900391107.4300541125.4000241741900000.01125.400024
25622004-10-261094.8100591111.0999761094.8100591111.0899661685400000.01111.089966
25632004-10-251095.739991096.8100591090.2900391094.8000491380500000.01094.800049
25642004-10-221106.489991108.1400151095.4699711095.739991469600000.01095.73999
25652004-10-211103.6600341108.8699951098.4699711106.489991673000000.01106.48999
25662004-10-201103.229981104.0899661094.251103.6600341685700000.01103.660034
25672004-10-191114.020021117.9599611103.1500241103.229981737500000.01103.22998
25682004-10-181108.1999511114.4599611103.3299561114.020021373300000.01114.02002
25692004-10-151103.2900391113.1700441102.1400151108.1999511645100000.01108.199951
25702004-10-141113.6500241114.9599611102.0600591103.2900391489500000.01103.290039
25712004-10-131121.8399661127.010011109.6300051113.6500241546200000.01113.650024
25722004-10-121124.3900151124.3900151115.770021121.8399661320100000.01121.839966
25732004-10-111122.1400151126.1999511122.1400151124.390015943800000.01124.390015
25742004-10-081130.6500241132.9200441120.1899411122.1400151291600000.01122.140015
25752004-10-071142.0500491142.0500491130.51130.6500241447500000.01130.650024
25762004-10-061134.479981142.0500491132.9399411142.0500491416700000.01142.050049
25772004-10-051135.1700441137.8699951132.0300291134.479981418400000.01134.47998
25782004-10-041131.51140.1300051131.51135.1700441534000000.01135.170044
25792004-10-011114.5799561131.6400151114.5799561131.51582200000.01131.5
25802004-09-301114.8000491116.3100591109.6800541114.5799561748000000.01114.579956
25812004-09-291110.0600591114.8000491107.4200441114.8000491402900000.01114.800049
25822004-09-281103.520021111.770021101.2900391110.0600591396600000.01110.060059
25832004-09-271110.1099851110.1099851103.239991103.520021263500000.01103.52002
25842004-09-241108.3599851113.8100591108.3599851110.1099851255400000.01110.109985
25852004-09-231113.5600591113.6099851108.0500491108.3599851286300000.01108.359985
25862004-09-221129.3000491129.3000491112.6700441113.5600591379900000.01113.560059
25872004-09-211122.1999511131.5400391122.1999511129.3000491325000000.01129.300049
25882004-09-201128.5500491128.5500491120.3399661122.1999511197600000.01122.199951
25892004-09-171123.51130.1400151123.51128.5500491422600000.01128.550049
25902004-09-161120.3699951126.0600591120.3699951123.51113900000.01123.5
25912004-09-151128.3299561128.3299561119.8199461120.3699951256000000.01120.369995
25922004-09-141125.8199461129.4599611124.7199711128.3299561204500000.01128.329956
25932004-09-131123.9200441129.7800291123.3499761125.8199461299800000.01125.819946
25942004-09-101118.3800051125.260011114.3900151123.9200441261200000.01123.920044
25952004-09-091116.270021121.3000491113.6199951118.3800051371300000.01118.380005
25962004-09-081121.3000491123.0500491116.270021116.270021246300000.01116.27002
25972004-09-071113.6300051124.0799561113.6300051121.3000491214400000.01121.300049
25982004-09-031118.3100591120.8000491113.5699461113.630005924170000.01113.630005
25992004-09-021105.9100341119.1099851105.5999761118.3100591118400000.01118.310059
26002004-09-011104.239991109.239991099.1800541105.9100341142100000.01105.910034
26012004-08-311099.1500241104.239991094.7199711104.239991138200000.01104.23999
26022004-08-301107.770021107.770021099.1500241099.150024843100000.01099.150024
26032004-08-271105.0899661109.6800541104.6199951107.77002845400000.01107.77002
26042004-08-261104.9599611106.7800291102.4599611105.0899661023600000.01105.089966
26052004-08-251096.1899411106.2900391093.239991104.9599611192200000.01104.959961
26062004-08-241095.6800541100.9399411092.8199461096.1899411092500000.01096.189941
26072004-08-231098.3499761101.4000241094.729981095.6800541021900000.01095.680054
26082004-08-201091.229981100.260011089.5699461098.3499761199900000.01098.349976
26092004-08-191095.1700441095.1700441086.2800291091.229981249400000.01091.22998
26102004-08-181081.7099611095.1700441078.9300541095.1700441282500000.01095.170044
26112004-08-171079.3399661086.7800291079.3399661081.7099611267800000.01081.709961
26122004-08-161064.8000491080.6600341064.8000491079.3399661206200000.01079.339966
26132004-08-131063.229981067.5799561060.7199711064.8000491175100000.01064.800049
26142004-08-121075.7900391075.7900391062.8199461063.229981405100000.01063.22998
26152004-08-111079.0400391079.0400391065.9200441075.7900391410400000.01075.790039
26162004-08-101065.2199711079.0400391065.2199711079.0400391245600000.01079.040039
26172004-08-091063.9699711069.4599611063.9699711065.2199711086000000.01065.219971
26182004-08-061080.6999511080.6999511062.229981063.9699711521000000.01063.969971
26192004-08-051098.6300051098.7900391079.979981080.6999511397400000.01080.699951
26202004-08-041099.6899411102.4499511092.4000241098.6300051369200000.01098.630005
26212004-08-031106.6199951106.6199951099.260011099.6899411338300000.01099.689941
26222004-08-021101.7199711108.5999761097.3399661106.6199951276000000.01106.619995
26232004-07-301100.4300541103.729981096.9599611101.7199711298200000.01101.719971
26242004-07-291095.4200441103.510011095.4200441100.4300541530100000.01100.430054
26252004-07-281094.8299561098.8399661082.1700441095.4200441554300000.01095.420044
26262004-07-271084.0699461096.6500241084.0699461094.8299561610800000.01094.829956
26272004-07-261086.1999511089.8199461078.7800291084.0699461413400000.01084.069946
26282004-07-231096.8399661096.8399661083.5600591086.1999511337500000.01086.199951
26292004-07-221093.8800051099.6600341084.1600341096.8399661680800000.01096.839966
26302004-07-211108.6700441116.270021093.8800051093.8800051679500000.01093.880005
26312004-07-201100.9000241108.8800051099.0999761108.6700441445800000.01108.670044
26322004-07-191101.3900151105.520021096.5500491100.9000241319900000.01100.900024
26332004-07-161106.6899411112.1700441101.0699461101.3900151450300000.01101.390015
26342004-07-151111.4699711114.6300051106.6700441106.6899411408700000.01106.689941
26352004-07-141115.1400151119.5999761107.8299561111.4699711462000000.01111.469971
26362004-07-131114.3499761116.3000491112.989991115.1400151199700000.01115.140015
26372004-07-121112.8100591116.1099851106.7099611114.3499761114600000.01114.349976
26382004-07-091109.1099851115.5699461109.1099851112.8100591186300000.01112.810059
26392004-07-081118.3299561119.1199951108.7199711109.1099851401100000.01109.109985
26402004-07-071116.2099611122.3699951114.9200441118.3299561328600000.01118.329956
26412004-07-061125.3800051125.3800051113.2099611116.2099611283300000.01116.209961
26422004-07-021128.9399411129.1500241123.260011125.3800051085000000.01125.380005
26432004-07-011140.8399661140.8399661123.0600591128.9399411495700000.01128.939941
26442004-06-301136.1999511144.1999511133.6199951140.8399661473800000.01140.839966
26452004-06-291133.3499761138.260011131.8100591136.1999511375000000.01136.199951
26462004-06-281134.4300541142.5999761131.7199711133.3499761354600000.01133.349976
26472004-06-251140.6500241145.9699711134.239991134.4300541812900000.01134.430054
26482004-06-241144.0600591146.3399661139.9399411140.6500241394900000.01140.650024
26492004-06-231134.4100341145.1500241131.729981144.0600591444200000.01144.060059
26502004-06-221130.3000491135.0500491124.3699951134.4100341382300000.01134.410034
26512004-06-211135.020021138.0500491129.6400151130.3000491123900000.01130.300049
26522004-06-181132.0500491138.9599611129.8299561135.020021500600000.01135.02002
26532004-06-171133.5600591133.5600591126.8900151132.0500491296700000.01132.050049
26542004-06-161132.010011135.2800291130.5500491133.5600591168400000.01133.560059
26552004-06-151125.2900391137.3599851125.2900391132.010011345900000.01132.01001
26562004-06-141136.4699711136.4699711122.1600341125.2900391179400000.01125.290039
26572004-06-101131.3299561136.4699711131.3299561136.4699711160600000.01136.469971
26582004-06-091142.1800541142.1800541131.1700441131.3299561276800000.01131.329956
26592004-06-081140.4200441142.1800541135.4499511142.1800541190300000.01142.180054
26602004-06-071122.51140.5400391122.51140.4200441211800000.01140.420044
26612004-06-041116.6400151129.1700441116.6400151122.51115300000.01122.5
26622004-06-031124.989991125.3100591116.5699461116.6400151232400000.01116.640015
26632004-06-021121.1999511128.0999761118.6400151124.989991251700000.01124.98999
26642004-06-011120.6800541122.6999511113.3199461121.1999511238000000.01121.199951
26652004-05-281121.2800291122.6899411118.0999761120.6800541172600000.01120.680054
26662004-05-271114.9399411123.9499511114.8599851121.2800291447500000.01121.280029
26672004-05-261113.0500491116.7099611109.9100341114.9399411369400000.01114.939941
26682004-05-251095.4100341113.8000491090.739991113.0500491545700000.01113.050049
26692004-05-241093.5600591101.2800291091.770021095.4100341227500000.01095.410034
26702004-05-211089.1899411099.6400151089.1899411093.5600591258600000.01093.560059
26712004-05-201088.6800541092.6199951085.4300541089.1899411211000000.01089.189941
26722004-05-191091.489991105.9300541088.489991088.6800541548600000.01088.680054
26732004-05-181084.0999761094.0999761084.0999761091.489991353000000.01091.48999
26742004-05-171095.6999511095.6999511079.3599851084.0999761430100000.01084.099976
26752004-05-141096.4399411102.0999761088.239991095.6999511335900000.01095.699951
26762004-05-131097.2800291102.770021091.760011096.4399411411100000.01096.439941
26772004-05-121095.4499511097.5500491076.3199461097.2800291697600000.01097.280029
26782004-05-111087.1199951095.6899411087.1199951095.4499511533800000.01095.449951
26792004-05-101098.6999511098.6999511079.6300051087.1199951918400000.01087.119995
26802004-05-071113.989991117.3000491098.6300051098.6999511653600000.01098.699951
26812004-05-061121.5300291121.5300291106.3000491113.989991509300000.01113.98999
26822004-05-051119.5500491125.0699461117.9000241121.5300291469000000.01121.530029
26832004-05-041117.489991127.739991112.8900151119.5500491662100000.01119.550049
26842004-05-031107.3000491118.7199711107.3000491117.489991571600000.01117.48999
26852004-04-301113.8900151119.260011107.229981107.3000491634700000.01107.300049
26862004-04-291122.4100341128.8000491108.0400391113.8900151859000000.01113.890015
26872004-04-281138.1099851138.1099851121.6999511122.4100341855600000.01122.410034
26882004-04-271135.5300291146.5600591135.5300291138.1099851518000000.01138.109985
26892004-04-261140.5999761145.0799561132.9100341135.5300291290600000.01135.530029
26902004-04-231139.9300541141.9200441134.8100591140.5999761396100000.01140.599976
26912004-04-221124.0899661142.770021121.9499511139.9300541826700000.01139.930054
26922004-04-211118.1500241125.7199711116.0300291124.0899661738100000.01124.089966
26932004-04-201135.8199461139.260011118.0899661118.1500241508500000.01118.150024
26942004-04-191134.5600591136.1800541129.8399661135.8199461194900000.01135.819946
26952004-04-161128.8399661136.8000491126.9000241134.6099851487800000.01134.609985
26962004-04-151128.1700441134.0799561120.751128.8399661568700000.01128.839966
26972004-04-141129.4399411132.520021122.1500241128.1700441547700000.01128.170044
26982004-04-131145.1999511147.7800291127.6999511129.4399411423200000.01129.439941
26992004-04-121139.3199461147.2900391139.3199461145.1999511102400000.01145.199951
27002004-04-081140.5300291148.9699711134.520021139.3199461199800000.01139.319946
27012004-04-071148.1600341148.1600341138.4100341140.5300291458800000.01140.530029
27022004-04-061150.5699461150.5699461143.3000491148.1600341397700000.01148.160034
27032004-04-051141.8100591150.5699461141.6400151150.5699461413700000.01150.569946
27042004-04-021132.1700441144.8100591132.1700441141.8100591629200000.01141.810059
27052004-04-011126.2099611135.6700441126.1999511132.1700441560700000.01132.170044
27062004-03-311127.01130.8299561121.4599611126.2099611560700000.01126.209961
27072004-03-301122.4699711127.5999761119.6600341127.01332400000.01127.0
27082004-03-291108.0600591124.3699951108.0600591122.4699711405500000.01122.469971
27092004-03-261109.1899411115.270021106.1300051108.0600591319100000.01108.060059
27102004-03-251091.3299561110.3800051091.3299561109.1899411471700000.01109.189941
27112004-03-241093.9499511098.3199461087.1600341091.3299561527800000.01091.329956
27122004-03-231095.4000241101.520021091.5699461093.9499511458200000.01093.949951
27132004-03-221109.7800291109.7800291089.5400391095.4000241452300000.01095.400024
27142004-03-191122.3199461122.7199711109.6899411109.7800291457400000.01109.780029
27152004-03-181123.751125.51113.251122.3199461369200000.01122.319946
27162004-03-171110.6999511125.760011110.6999511123.751490100000.01123.75
27172004-03-161104.489991113.760011102.6099851110.6999511500700000.01110.699951
27182004-03-151120.5699461120.5699461103.3599851104.489991600600000.01104.48999
27192004-03-121106.7800291120.6300051106.7800291120.5699461388500000.01120.569946
27202004-03-111123.8900151125.9599611105.8699951106.7800291889900000.01106.780029
27212004-03-101140.5799561141.4499511122.5300291123.8900151648400000.01123.890015
27222004-03-091147.1999511147.3199461136.8399661140.5799561499400000.01140.579956
27232004-03-081156.8599851159.9399411146.9699711147.1999511254400000.01147.199951
27242004-03-051154.8699951163.229981148.770021156.8599851398200000.01156.859985
27252004-03-041151.0300291154.9699711149.8100591154.8699951265800000.01154.869995
27262004-03-031149.0999761152.4399411143.7800291151.0300291334500000.01151.030029
27272004-03-021155.9699711156.5400391147.3100591149.0999761476000000.01149.099976
27282004-03-011144.9399411157.4499511144.9399411155.9699711497100000.01155.969971
27292004-02-271145.8000491151.6800541141.8000491144.9399411540400000.01144.939941
27302004-02-261143.6700441147.229981138.6199951144.9100341383900000.01144.910034
27312004-02-251139.0899661145.239991138.9599611143.6700441360700000.01143.670044
27322004-02-241140.989991144.5400391134.4300541139.0899661543600000.01139.089966
27332004-02-231144.1099851146.6899411136.979981140.989991380400000.01140.98999
27342004-02-201147.0600591149.8100591139.01144.1099851479600000.01144.109985
27352004-02-191151.8199461158.5699461146.8499761147.0600591562800000.01147.060059
27362004-02-181156.989991157.4000241149.5400391151.8199461382400000.01151.819946
27372004-02-171145.8100591158.979981145.8100591156.989991396500000.01156.98999
27382004-02-131152.1099851156.8800051143.239991145.8100591329200000.01145.810059
27392004-02-121157.760011157.760011151.4399411152.1099851464300000.01152.109985
27402004-02-111145.5400391158.8900151142.3299561157.760011699300000.01157.76001
27412004-02-101139.8100591147.020021138.6999511145.5400391403900000.01145.540039
27422004-02-091142.760011144.4599611139.2099611139.8100591303500000.01139.810059
27432004-02-061128.5899661142.7900391128.3900151142.760011477600000.01142.76001
27442004-02-051126.520021131.1700441124.4399411128.5899661566600000.01128.589966
27452004-02-041136.0300291136.0300291124.739991126.520021634800000.01126.52002
27462004-02-031135.260011137.4399411131.3299561136.0300291476900000.01136.030029
27472004-02-021131.1300051142.4499511127.8699951135.260011599200000.01135.26001
27482004-01-301134.1099851134.1700441127.729981131.1300051635000000.01131.130005
27492004-01-291128.479981134.3900151122.3800051134.1099851921900000.01134.109985
27502004-01-281144.0500491149.1400151126.51128.479981842000000.01128.47998
27512004-01-271155.3699951155.3699951144.0500491144.0500491673100000.01144.050049
27522004-01-261141.5500491155.3800051141.01155.3699951480600000.01155.369995
27532004-01-231143.9399411150.3100591136.8499761141.5500491561200000.01141.550049
27542004-01-221147.6199951150.510011143.010011143.9399411693700000.01143.939941
27552004-01-211138.770021149.2099611134.6199951147.6199951757600000.01147.619995
27562004-01-201139.8299561142.9300541135.4000241138.770021698200000.01138.77002
27572004-01-161132.0500491139.8299561132.0500491139.8299561721100000.01139.829956
27582004-01-151130.520021137.1099851124.5400391132.0500491695000000.01132.050049
27592004-01-141121.2199711130.751121.2199711130.520021514600000.01130.52002
27602004-01-131127.229981129.0699461115.1899411121.2199711595900000.01121.219971
27612004-01-121121.8599851127.8499761120.9000241127.229981510200000.01127.22998
27622004-01-091131.9200441131.9200441120.9000241121.8599851720700000.01121.859985
27632004-01-081126.3299561131.9200441124.9100341131.9200441868400000.01131.920044
27642004-01-071123.6700441126.3299561116.4499511126.3299561704900000.01126.329956
27652004-01-061122.2199711124.4599611118.4399411123.6700441494500000.01123.670044
27662004-01-051108.479981122.2199711108.479981122.2199711578200000.01122.219971
27672004-01-021111.9200441118.8499761105.0799561108.479981153200000.01108.47998
27682003-12-311109.6400151112.5600591106.2099611111.9200441027500000.01111.920044
27692003-12-301109.479981109.751106.4100341109.6400151012600000.01109.640015
27702003-12-291095.8900151109.479981095.8900151109.479981058800000.01109.47998
27712003-12-261094.0400391098.4699711094.0400391095.890015356070000.01095.890015
27722003-12-241096.020021096.4000241092.729981094.040039518060000.01094.040039
27732003-12-231092.9399411096.9499511091.729981096.020021145300000.01096.02002
27742003-12-221088.6600341092.9399411086.1400151092.9399411251700000.01092.939941
27752003-12-191089.1800541091.0600591084.1899411088.6600341657300000.01088.660034
27762003-12-181076.479981089.51076.479981089.1800541579900000.01089.180054
27772003-12-171075.1300051076.5400391071.1400151076.479981441700000.01076.47998
27782003-12-161068.0400391075.9399411068.0400391075.1300051547900000.01075.130005
27792003-12-151074.1400151082.7900391068.01068.0400391520800000.01068.040039
27802003-12-121071.2099611074.760011067.6400151074.1400151223100000.01074.140015
27812003-12-111059.0500491073.6300051059.0500491071.2099611441100000.01071.209961
27822003-12-101060.1800541063.020021053.4100341059.0500491444000000.01059.050049
27832003-12-091069.3000491071.9399411059.1600341060.1800541465500000.01060.180054
27842003-12-081061.51069.5899661060.9300541069.3000491218900000.01069.300049
27852003-12-051069.7199711069.7199711060.0899661061.51265900000.01061.5
27862003-12-041064.729981070.3699951063.1500241069.7199711463100000.01069.719971
27872003-12-031066.6199951074.3000491064.6300051064.729981441700000.01064.72998
27882003-12-021070.1199951071.2199711065.2199711066.6199951383200000.01066.619995
27892003-12-011058.1999511070.4699711058.1999511070.1199951375000000.01070.119995
27902003-11-281058.4499511060.6300051056.770021058.199951487220000.01058.199951
27912003-11-261053.8900151058.4499511048.2800291058.4499511097700000.01058.449951
27922003-11-251052.0799561058.0500491049.3100591053.8900151333700000.01053.890015
27932003-11-241035.2800291052.0799561035.2800291052.0799561302800000.01052.079956
27942003-11-211033.6500241037.5699461031.1999511035.2800291273800000.01035.280029
27952003-11-201042.4399411046.479981033.4200441033.6500241326700000.01033.650024
27962003-11-191034.1500241043.9499511034.1500241042.4399411326200000.01042.439941
27972003-11-181043.6300051048.770021034.01034.1500241354300000.01034.150024
27982003-11-171050.3499761050.3499761035.2800291043.6300051374300000.01043.630005
27992003-11-141058.4100341063.6500241048.1099851050.3499761356100000.01050.349976
28002003-11-131058.5600591059.6199951052.9599611058.4100341383000000.01058.410034
28012003-11-121046.5699461059.0999761046.5699461058.5300291349300000.01058.530029
28022003-11-111047.1099851048.229981043.4599611046.5699461162500000.01046.569946
28032003-11-101053.2099611053.6500241045.5799561047.1099851243600000.01047.109985
28042003-11-071058.0500491062.3900151052.1700441053.2099611440500000.01053.209961
28052003-11-061051.8100591058.9399411046.9300541058.0500491453900000.01058.050049
28062003-11-051053.251054.5400391044.8800051051.8100591401800000.01051.810059
28072003-11-041059.020021059.020021051.6999511053.251417600000.01053.25
28082003-11-031050.7099611061.4399411050.7099611059.020021378200000.01059.02002
28092003-10-311046.9399411053.0899661046.9399411050.7099611498900000.01050.709961
28102003-10-301048.1099851052.8100591043.8199461046.9399411629700000.01046.939941
28112003-10-291046.7900391049.8299561043.3499761048.1099851562600000.01048.109985
28122003-10-281031.1300051046.7900391031.1300051046.7900391629200000.01046.790039
28132003-10-271028.9100341037.751028.9100341031.1300051371800000.01031.130005
28142003-10-241033.770021033.770021018.3200071028.9100341420300000.01028.910034
28152003-10-231030.3599851035.4399411025.8900151033.770021604300000.01033.77002
28162003-10-221046.0300291046.0300291028.3900151030.3599851647200000.01030.359985
28172003-10-211044.6800541048.5699461042.5899661046.0300291498000000.01046.030029
28182003-10-201039.3199461044.6899411036.1300051044.6800541172600000.01044.680054
28192003-10-171050.0699461051.8900151036.5699461039.3199461352000000.01039.319946
28202003-10-161046.760011052.9399411044.0400391050.0699461417700000.01050.069946
28212003-10-151049.479981053.7900391043.1500241046.760011521100000.01046.76001
28222003-10-141045.3499761049.489991040.8399661049.479981271900000.01049.47998
28232003-10-131038.0600591048.9000241038.0600591045.3499761040500000.01045.349976
28242003-10-101038.729981040.8399661035.739991038.0600591108100000.01038.060059
28252003-10-091033.7800291048.2800291033.7800291038.729981578700000.01038.72998
28262003-10-081039.251040.0600591030.9599611033.7800291262500000.01033.780029
28272003-10-071034.3499761039.251026.270021039.251279500000.01039.25
28282003-10-061029.8499761036.479981029.1500241034.3499761025800000.01034.349976
28292003-10-031020.239991039.3100591020.239991029.8499761570500000.01029.849976
28302003-10-021018.2199711021.8699951013.3800051020.239991269300000.01020.23999
28312003-10-01995.9699711018.219971995.9699711018.2199711566300000.01018.219971
28322003-09-301006.5800171006.580017990.359985995.9699711590500000.0995.969971
28332003-09-29996.8499761006.890015995.3099981006.5800171366500000.01006.580017
28342003-09-261003.270021003.450012996.080017996.8499761472500000.0996.849976
28352003-09-251009.3800051015.9699711003.260011003.270021530000000.01003.27002
28362003-09-241029.0300291029.8299561008.9299931009.3800051556000000.01009.380005
28372003-09-231022.8200071030.1199951021.5399781029.0300291301700000.01029.030029
28382003-09-221036.3000491036.3000491018.2999881022.8200071278800000.01022.820007
28392003-09-191039.5799561040.2900391031.8900151036.3000491518600000.01036.300049
28402003-09-181025.9699711040.1600341025.751039.5799561498800000.01039.579956
28412003-09-171029.3199461031.3399661024.5300291025.9699711338210000.01025.969971
28422003-09-161014.8099981029.6600341014.8099981029.3199461403200000.01029.319946
28432003-09-151018.6300051019.7899781013.5900271014.8099981151300000.01014.809998
28442003-09-121016.4199831019.6500241007.7100221018.6300051236700000.01018.630005
28452003-09-111010.9199831020.8800051010.9199831016.4199831335900000.01016.419983
28462003-09-101023.1699831023.1699831009.739991010.9199831582100000.01010.919983
28472003-09-091031.6400151031.6400151021.1400151023.1699831414800000.01023.169983
28482003-09-081021.3900151032.4100341021.3900151031.6400151299300000.01031.640015
28492003-09-051027.9699711029.2099611018.1900021021.3900151465200000.01021.390015
28502003-09-041026.270021029.1700441022.1900021027.9699711453900000.01027.969971
28512003-09-031021.989991029.3399661021.989991026.270021675600000.01026.27002
28522003-09-021008.010011022.5900271005.729981021.989991470500000.01021.98999
28532003-08-291002.8400271008.849976999.520021008.01001945100000.01008.01001
28542003-08-28996.7899781004.119995991.4199831002.8400271165200000.01002.840027
28552003-08-27996.72998998.049988993.330017996.7899781051400000.0996.789978
28562003-08-26993.710022997.929993983.570007996.729981178700000.0996.72998
28572003-08-25993.059998993.710022987.909973993.710022971700000.0993.710022
28582003-08-221003.270021011.01001992.619995993.0599981308900000.0993.059998
28592003-08-211000.2999881009.530029999.3300171003.270021407100000.01003.27002
28602003-08-201002.3499761003.539978996.6199951000.2999881210800000.01000.299988
28612003-08-19999.739991003.299988995.2999881002.3499761300600000.01002.349976
28622003-08-18990.6699831000.349976990.669983999.739991127600000.0999.73999
28632003-08-15990.51001992.390015987.099976990.669983636370000.0990.669983
28642003-08-14984.030029991.909973980.359985990.510011186800000.0990.51001
28652003-08-13990.349976992.5980.849976984.0300291208800000.0984.030029
28662003-08-12980.590027990.409973979.900024990.3499761132300000.0990.349976
28672003-08-11977.590027985.460022974.210022980.5900271022200000.0980.590027
28682003-08-08974.119995980.570007973.830017977.5900271086600000.0977.590027
28692003-08-07967.080017974.890015963.820007974.1199951389300000.0974.119995
28702003-08-06965.460022975.73999960.840027967.0800171491000000.0967.080017
28712003-08-05982.820007982.820007964.969971965.4600221351700000.0965.460022
28722003-08-04980.150024985.75966.789978982.8200071318700000.0982.820007
28732003-08-01990.309998990.309998978.859985980.1500241390600000.0980.150024
28742003-07-31987.489991004.590027987.48999990.3099981608000000.0990.309998
28752003-07-30989.280029992.619995985.960022987.489991391900000.0987.48999
28762003-07-29996.52002998.640015984.150024989.2800291508900000.0989.280029
28772003-07-28998.6799931000.679993993.590027996.520021328600000.0996.52002
28782003-07-25981.599976998.710022977.48999998.6799931397500000.0998.679993
28792003-07-24988.609985998.890015981.070007981.5999761559000000.0981.599976
28802003-07-23988.109985989.859985979.789978988.6099851362700000.0988.609985
28812003-07-22978.799988990.289978976.080017988.1099851439700000.0988.109985
28822003-07-21993.320007993.320007975.630005978.7999881254200000.0978.799988
28832003-07-18981.72998994.25981.710022993.3200071365200000.0993.320007
28842003-07-17994.0994.0978.599976981.729981661400000.0981.72998
28852003-07-161000.4199831003.469971989.299988994.0900271662000000.0994.090027
28862003-07-151003.8599851009.609985996.6699831000.4199831518600000.01000.419983
28872003-07-14998.1400151015.409973998.1400151003.8599851448900000.01003.859985
28882003-07-11988.7000121000.859985988.700012998.1400151212700000.0998.140015
28892003-07-101002.2100221002.210022983.630005988.7000121465700000.0988.700012
28902003-07-091007.8400271010.429993998.1699831002.2100221618000000.01002.210022
28912003-07-081004.4199831008.919983998.729981007.8400271565700000.01007.840027
28922003-07-07985.7000121005.559998985.7000121004.4199831429100000.01004.419983
28932003-07-03993.75995.0983.340027985.700012775900000.0985.700012
28942003-07-02982.320007993.780029982.320007993.751519300000.0993.75
28952003-07-01974.5983.26001962.099976982.3200071460200000.0982.320007
28962003-06-30976.219971983.609985973.599976974.51587200000.0974.5
28972003-06-27985.820007988.880005974.289978976.2199711267800000.0976.219971
28982003-06-26975.320007986.530029973.799988985.8200071387400000.0985.820007
28992003-06-25983.450012991.640015974.859985975.3200071459200000.0975.320007
29002003-06-24981.640015987.840027979.080017983.4500121388300000.0983.450012
29012003-06-23995.690002995.690002977.400024981.6400151398100000.0981.640015
29022003-06-20994.7000121002.090027993.359985995.6900021698000000.0995.690002
29032003-06-191010.0900271011.219971993.080017994.7000121530100000.0994.700012
29042003-06-181011.6599731015.1199951004.6099851010.0900271488900000.01010.090027
29052003-06-171010.739991015.3300171007.0399781011.6599731479700000.01011.659973
29062003-06-16988.6099851010.859985988.6099851010.739991345900000.01010.73999
29072003-06-13998.510011000.919983984.27002988.6099851271600000.0988.609985
29082003-06-12997.479981002.73999991.27002998.510011553100000.0998.51001
29092003-06-11984.840027997.47998981.609985997.479981520000000.0997.47998
29102003-06-10975.929993984.840027975.929993984.8400271275400000.0984.840027
29112003-06-09987.76001987.76001972.590027975.9299931307000000.0975.929993
29122003-06-06990.1400151007.690002986.01001987.760011837200000.0987.76001
29132003-06-05986.23999990.140015978.130005990.1400151693100000.0990.140015
29142003-06-04971.559998987.849976970.719971986.239991618700000.0986.23999
29152003-06-03967.0973.02002964.469971971.5599981450200000.0971.559998
29162003-06-02963.590027979.109985963.590027967.01662500000.0967.0
29172003-05-30949.640015965.380005949.640015963.5900271688800000.0963.590027
29182003-05-29953.219971962.080017946.22998949.6400151685800000.0949.640015
29192003-05-28951.47998959.390015950.119995953.2199711559000000.0953.219971
29202003-05-27933.219971952.76001927.330017951.479981532000000.0951.47998
29212003-05-23931.869995935.200012927.419983933.2199711201000000.0933.219971
29222003-05-22923.419983935.299988922.539978931.8699951448500000.0931.869995
29232003-05-21919.72998923.849976914.909973923.4199831457800000.0923.419983
29242003-05-20920.77002925.340027912.049988919.729981505300000.0919.72998
29252003-05-19944.299988944.299988920.22998920.770021375700000.0920.77002
29262003-05-16946.669983948.650024938.599976944.2999881505500000.0944.299988
29272003-05-15939.280029948.22998938.789978946.6699831508700000.0946.669983
29282003-05-14942.299988947.289978935.23999939.2800291401800000.0939.280029
29292003-05-13945.109985947.51001938.909973942.2999881418100000.0942.299988
29302003-05-12933.409973946.840027929.299988945.1099851378800000.0945.109985
29312003-05-09920.27002933.77002920.27002933.4099731326100000.0933.409973
29322003-05-08929.619995929.619995919.719971920.270021379600000.0920.27002
29332003-05-07934.390015937.219971926.409973929.6199951531900000.0929.619995
29342003-05-06926.549988939.609985926.380005934.3900151649600000.0934.390015
29352003-05-05930.080017933.880005924.549988926.5499881446300000.0926.549988
29362003-05-02916.299988930.559998912.349976930.0800171554300000.0930.080017
29372003-05-01916.919983919.679993902.830017916.2999881397500000.0916.299988
29382003-04-30917.840027922.01001911.700012916.9199831788510000.0916.919983
29392003-04-29914.840027924.23999911.099976917.8400271525600000.0917.840027
29402003-04-28898.809998918.150024898.809998914.8400271273000000.0914.840027
29412003-04-25911.429993911.429993897.52002898.8099981335800000.0898.809998
29422003-04-24919.02002919.02002906.690002911.4299931648100000.0911.429993
29432003-04-23911.369995919.73999909.890015919.020021667200000.0919.02002
29442003-04-22892.01001911.73999886.700012911.3699951631200000.0911.369995
29452003-04-21893.580017898.01001888.169983892.010011118700000.0892.01001
29462003-04-17879.909973893.830017879.200012893.5800171430600000.0893.580017
29472003-04-16890.809998896.77002877.929993879.9099731587600000.0879.909973
29482003-04-15885.22998891.27002881.849976890.8099981460200000.0890.809998
29492003-04-14868.299988885.26001868.299988885.229981131000000.0885.22998
29502003-04-11871.580017883.340027865.919983868.2999881141600000.0868.299988
29512003-04-10865.98999871.780029862.76001871.5800171275300000.0871.580017
29522003-04-09878.289978887.349976865.719971865.989991293700000.0865.98999
29532003-04-08879.929993883.109985874.679993878.2899781235400000.0878.289978
29542003-04-07878.849976904.890015878.849976879.9299931494000000.0879.929993
29552003-04-04876.450012882.72998874.22998878.8499761241200000.0878.849976
29562003-04-03880.900024885.890015876.119995876.4500121339500000.0876.450012
29572003-04-02858.47998884.570007858.47998880.9000241589800000.0880.900024
29582003-04-01848.179993861.280029847.849976858.479981461600000.0858.47998
29592003-03-31863.5863.5843.679993848.1799931495500000.0848.179993
29602003-03-28868.52002869.880005860.830017863.51227000000.0863.5
29612003-03-27869.950012874.150024858.090027868.520021232900000.0868.52002
29622003-03-26874.73999875.799988866.469971869.9500121319700000.0869.950012
29632003-03-25864.22998879.869995862.590027874.739991333400000.0874.73999
29642003-03-24895.789978895.789978862.02002864.229981293000000.0864.22998
29652003-03-21875.840027895.900024875.840027895.7899781883710000.0895.789978
29662003-03-20874.02002879.599976859.01001875.6699831439100000.0875.669983
29672003-03-19866.450012874.98999861.210022874.020021473400000.0874.02002
29682003-03-18862.789978866.940002857.359985866.4500121555100000.0866.450012
29692003-03-17833.27002862.789978827.169983862.7899781700420000.0862.789978
29702003-03-14831.890015841.390015828.26001833.270021541900000.0833.27002
29712003-03-13804.190002832.02002804.190002831.9000241816300000.0831.900024
29722003-03-12800.72998804.190002788.900024804.1900021620000000.0804.190002
29732003-03-11807.47998814.25800.299988800.729981427700000.0800.72998
29742003-03-10828.890015828.890015806.570007807.479981255000000.0807.47998
29752003-03-07822.099976829.549988811.22998828.8900151368500000.0828.890015
29762003-03-06829.849976829.849976819.849976822.0999761299200000.0822.099976
29772003-03-05821.98999829.869995819.0829.8499761332700000.0829.849976
29782003-03-04834.809998835.429993821.960022821.989991256600000.0821.98999
29792003-03-03841.150024852.340027832.73999834.8099981208900000.0834.809998
29802003-02-28837.280029847.0837.280029841.1500241373300000.0841.150024
29812003-02-27827.549988842.190002827.549988837.2800291287800000.0837.280029
29822003-02-26838.570007840.099976826.679993827.5499881374400000.0827.549988
29832003-02-25832.580017839.549988818.539978838.5700071483700000.0838.570007
29842003-02-24848.169983848.169983832.159973832.5800171229200000.0832.580017
29852003-02-21837.099976852.280029831.47998848.1699831398200000.0848.169983
29862003-02-20845.130005849.369995836.559998837.0999761194100000.0837.099976
29872003-02-19851.169983851.169983838.789978845.1300051075600000.0845.130005
29882003-02-18834.890015852.869995834.890015851.1699831250800000.0851.169983
29892003-02-14817.369995834.890015815.030029834.8900151404600000.0834.890015
29902003-02-13818.679993821.25806.289978817.3699951489300000.0817.369995
29912003-02-12829.200012832.119995818.48999818.6799931260500000.0818.679993
29922003-02-11835.969971843.02002825.090027829.2000121307000000.0829.200012
29932003-02-10829.690002837.159973823.530029835.9699711238200000.0835.969971
29942003-02-07838.150024845.72998826.700012829.6900021276800000.0829.690002
29952003-02-06843.590027844.22998833.25838.1500241430900000.0838.150024
29962003-02-05848.200012861.630005842.109985843.5900271450800000.0843.590027
29972003-02-04860.320007860.320007840.190002848.2000121451600000.0848.200012
29982003-02-03855.700012864.640015855.700012860.3200071258500000.0860.320007
29992003-01-31844.609985858.330017840.340027855.7000121578530000.0855.700012
30002003-01-30864.359985865.47998843.73999844.6099851510300000.0844.609985
30012003-01-29858.539978868.719971845.859985864.3599851595400000.0864.359985
30022003-01-28847.47998860.76001847.47998858.5399781459100000.0858.539978
30032003-01-27861.400024863.950012844.25847.479981435900000.0847.47998
30042003-01-24887.340027887.340027859.710022861.4000241574800000.0861.400024
30052003-01-23878.359985890.25876.890015887.3400271744550000.0887.340027
30062003-01-22887.619995889.73999877.640015878.3599851560800000.0878.359985
30072003-01-21901.780029906.0887.619995887.6199951335200000.0887.619995
30082003-01-17914.599976914.599976899.02002901.7800291358200000.0901.780029
30092003-01-16918.219971926.030029911.97998914.5999761534600000.0914.599976
30102003-01-15931.659973932.590027916.700012918.2199711432100000.0918.219971
30112003-01-14926.26001931.659973921.719971931.6599731379400000.0931.659973
30122003-01-13927.570007935.049988922.049988926.260011396300000.0926.26001
30132003-01-10927.580017932.890015917.659973927.5700071485400000.0927.570007
30142003-01-09909.929993928.309998909.929993927.5700071560300000.0927.570007
30152003-01-08922.929993922.929993908.320007909.9299931467600000.0909.929993
30162003-01-07929.01001930.809998919.929993922.9299931545200000.0922.929993
30172003-01-06908.590027931.77002908.590027929.010011435900000.0929.01001
30182003-01-03909.030029911.25903.070007908.5900271130800000.0908.590027
30192003-01-02879.820007909.030029879.820007909.0300291229200000.0909.030029
30202002-12-31879.390015881.929993869.450012879.8200071088500000.0879.820007
30212002-12-30875.400024882.099976870.22998879.3900151057800000.0879.390015
30222002-12-27889.659973890.460022873.619995875.400024758400000.0875.400024
30232002-12-26892.469971903.890015887.47998889.659973721100000.0889.659973
30242002-12-24897.380005897.380005892.289978892.469971458310000.0892.469971
30252002-12-23895.73999902.429993892.26001897.3800051112100000.0897.380005
30262002-12-20884.25897.789978884.25895.760011782730000.0895.76001
30272002-12-19890.02002899.190002880.320007884.251385900000.0884.25
30282002-12-18902.98999902.98999887.820007891.1199951446200000.0891.119995
30292002-12-17910.400024911.219971901.73999902.989991251800000.0902.98999
30302002-12-16889.47998910.419983889.47998910.4000241271600000.0910.400024
30312002-12-13901.580017901.580017888.47998889.479981330800000.0889.47998
30322002-12-12904.960022908.369995897.0901.5800171255300000.0901.580017
30332002-12-11904.450012909.940002896.47998904.9600221285100000.0904.960022
30342002-12-10892.0904.950012892.0904.4500121286600000.0904.450012
30352002-12-09912.22998912.22998891.969971892.01320800000.0892.0
30362002-12-06906.549988915.47998895.960022912.229981241100000.0912.22998
30372002-12-05917.580017921.48999905.900024906.5499881250200000.0906.549988
30382002-12-04920.75925.25909.51001917.5800171588900000.0917.580017
30392002-12-03934.530029934.530029918.72998920.751488400000.0920.75
30402002-12-02936.309998954.280029927.719971934.5300291612000000.0934.530029
30412002-11-29938.869995941.820007935.580017936.309998643460000.0936.309998
30422002-11-27913.309998940.409973913.309998938.8699951350300000.0938.869995
30432002-11-26932.869995932.869995912.099976913.3099981543600000.0913.309998
30442002-11-25930.549988937.150024923.309998932.8699951574000000.0932.869995
30452002-11-22933.76001937.280029928.409973930.5499881626800000.0930.549988
30462002-11-21914.150024935.130005914.150024933.760012415100000.0933.76001
30472002-11-20896.73999915.01001894.929993914.1500241517300000.0914.150024
30482002-11-19900.359985905.450012893.090027896.739991337400000.0896.73999
30492002-11-18909.830017915.909973899.47998900.3599851282600000.0900.359985
30502002-11-15904.27002910.210022895.349976909.8300171400100000.0909.830017
30512002-11-14882.530029904.27002882.530029904.270021519000000.0904.27002
30522002-11-13882.950012892.51001872.049988882.5300291463400000.0882.530029
30532002-11-12876.190002894.299988876.190002882.9500121377100000.0882.950012
30542002-11-11894.73999894.73999874.630005876.1900021113000000.0876.190002
30552002-11-08902.650024910.109985891.619995894.739991446500000.0894.73999
30562002-11-07923.76001923.76001898.679993902.6500241466900000.0902.650024
30572002-11-06915.390015925.659973905.0923.760011674000000.0923.76001
30582002-11-05908.349976915.830017904.909973915.3900151354100000.0915.390015
30592002-11-04900.960022924.580017900.960022908.3499761645900000.0908.349976
30602002-11-01885.76001903.419983877.710022900.9600221450400000.0900.960022
30612002-10-31890.710022898.830017879.75885.760011641300000.0885.76001
30622002-10-30882.150024895.280029879.190002890.7100221422300000.0890.710022
30632002-10-29890.22998890.640015867.909973882.1500241529700000.0882.150024
30642002-10-28897.650024907.440002886.150024890.229981382600000.0890.22998
30652002-10-25882.5897.710022877.030029897.6500241340400000.0897.650024
30662002-10-24896.140015902.940002879.0882.51700570000.0882.5
30672002-10-23890.159973896.140015873.820007896.1400151593900000.0896.140015
30682002-10-22899.719971899.719971882.400024890.1599731549200000.0890.159973
30692002-10-21884.390015900.690002873.059998899.7199711447000000.0899.719971
30702002-10-18879.200012886.679993866.580017884.3900151423100000.0884.390015
30712002-10-17860.02002885.349976860.02002879.2000121780390000.0879.200012
30722002-10-16881.27002881.27002856.280029860.020021585000000.0860.02002
30732002-10-15841.440002881.27002841.440002881.270021956000000.0881.27002
30742002-10-14835.320007844.390015828.369995841.4400021200300000.0841.440002
30752002-10-11803.919983843.27002803.919983835.3200071854130000.0835.320007
30762002-10-10776.76001806.51001768.630005803.9199832090230000.0803.919983
30772002-10-09798.549988798.549988775.799988776.760011885030000.0776.76001
30782002-10-08785.280029808.859985779.5798.5499881938430000.0798.549988
30792002-10-07800.580017808.210022782.960022785.2800291576500000.0785.280029
30802002-10-04818.950012825.900024794.099976800.5800171835930000.0800.580017
30812002-10-03827.909973840.02002817.25818.9500121674500000.0818.950012
30822002-10-02843.77002851.929993826.5827.9099731668900000.0827.909973
30832002-10-01815.280029847.929993812.820007847.9099731780900000.0847.909973
30842002-09-30827.369995827.369995800.200012815.2800291721870000.0815.280029
30852002-09-27854.950012854.950012826.840027827.3699951507300000.0827.369995
30862002-09-26839.659973856.599976839.659973854.9500121650000000.0854.950012
30872002-09-25819.27002844.219971818.460022839.6599731651500000.0839.659973
30882002-09-24833.700012833.700012817.380005819.2899781670240000.0819.289978
30892002-09-23845.390015845.390015825.76001833.7000121381100000.0833.700012
30902002-09-20843.320007849.320007839.090027845.3900151792800000.0845.390015
30912002-09-19869.460022869.460022843.090027843.3200071524000000.0843.320007
30922002-09-18873.52002878.450012857.390015869.4600221501000000.0869.460022
30932002-09-17891.099976902.679993872.380005873.520021448600000.0873.52002
30942002-09-16889.809998891.840027878.909973891.0999761001400000.0891.099976
30952002-09-13886.909973892.75877.049988889.8099981271000000.0889.809998
30962002-09-12909.450012909.450012884.840027886.9099731191600000.0886.909973
30972002-09-11910.630005924.02002908.469971909.450012846600000.0909.450012
30982002-09-10902.960022909.890015900.5909.5800171186400000.0909.580017
30992002-09-09893.919983907.340027882.919983902.9600221130600000.0902.960022
31002002-09-06879.150024899.070007879.150024893.9199831184500000.0893.919983
31012002-09-05893.400024893.400024870.5879.1500241401300000.0879.150024
31022002-09-04878.02002896.099976875.72998893.4000241372100000.0893.400024
31032002-09-03916.070007916.070007877.51001878.020021289800000.0878.02002
31042002-08-30917.799988928.150024910.169983916.070007929900000.0916.070007
31052002-08-29917.869995924.590027903.330017917.7999881271100000.0917.799988
31062002-08-28934.820007934.820007913.210022917.8699951146600000.0917.869995
31072002-08-27947.950012955.820007930.359985934.8200071307700000.0934.820007
31082002-08-26940.859985950.799988930.419983947.9500121016900000.0947.950012
31092002-08-23962.700012962.700012937.169983940.8599851071500000.0940.859985
31102002-08-22949.359985965.0946.429993962.7000121373000000.0962.700012
31112002-08-21937.429993951.590027931.320007949.3599851353100000.0949.359985
31122002-08-20950.700012950.700012931.859985937.4299931308500000.0937.429993
31132002-08-19928.77002951.169983927.210022950.7000121299800000.0950.700012
31142002-08-16930.25935.380005916.210022928.770021265300000.0928.77002
31152002-08-15919.619995933.289978918.169983930.251505100000.0930.25
31162002-08-14884.210022920.210022876.200012919.6199951533800000.0919.619995
31172002-08-13903.799988911.710022883.619995884.2100221297700000.0884.210022
31182002-08-12908.640015908.640015892.380005903.7999881036500000.0903.799988
31192002-08-09898.72998913.950012890.77002908.6400151294900000.0908.640015
31202002-08-08876.77002905.840027875.169983905.4600221646700000.0905.460022
31212002-08-07859.570007878.73999854.150024876.770021490400000.0876.77002
31222002-08-06834.599976874.440002834.599976859.5700071514100000.0859.570007
31232002-08-05864.23999864.23999833.440002834.5999761425500000.0834.599976
31242002-08-02884.400024884.719971853.950012864.239991538100000.0864.23999
31252002-08-01911.619995911.619995882.47998884.6599731672200000.0884.659973
31262002-07-31902.780029911.640015889.880005911.6199952049360000.0911.619995
31272002-07-30898.960022909.809998884.700012902.7800291826090000.0902.780029
31282002-07-29852.840027898.960022852.840027898.9600221778650000.0898.960022
31292002-07-26838.679993852.849976835.919983852.8400271796100000.0852.840027
31302002-07-25843.419983853.830017816.109985838.6799932424700000.0838.679993
31312002-07-24797.710022844.320007775.679993843.4299932775560000.0843.429993
31322002-07-23819.849976827.690002796.130005797.7000122441020000.0797.700012
31332002-07-22847.76001854.130005813.26001819.8499762248060000.0819.849976
31342002-07-19881.559998881.559998842.070007847.752654100000.0847.75
31352002-07-18905.450012907.799988880.599976881.5599981736300000.0881.559998
31362002-07-17901.049988926.52002895.030029906.0399782566500000.0906.039978
31372002-07-16917.929993918.650024897.130005900.9400021843700000.0900.940002
31382002-07-15921.390015921.390015876.460022917.9299932574800000.0917.929993
31392002-07-12927.369995934.309998913.710022921.3900151607400000.0921.390015
31402002-07-11920.469971929.159973900.940002927.3699952080480000.0927.369995
31412002-07-10952.830017956.340027920.289978920.4699711816900000.0920.469971
31422002-07-09976.97998979.630005951.710022952.8300171348900000.0952.830017
31432002-07-08989.030029993.559998972.909973976.979981184400000.0976.97998
31442002-07-05953.98999989.070007953.98999989.030029699400000.0989.030029
31452002-07-03948.090027954.299988934.869995953.989991527800000.0953.98999
31462002-07-02968.650024968.650024945.539978948.0900271823000000.0948.090027
31472002-07-01989.820007994.460022967.429993968.6500241425500000.0968.650024
31482002-06-28990.6400151001.789978988.309998989.8200072117000000.0989.820007
31492002-06-27973.530029990.669983963.73999990.6400151908600000.0990.640015
31502002-06-26976.140015977.429993952.919983973.5300292014290000.0973.530029
31512002-06-25992.7199711005.880005974.210022976.1400151513700000.0976.140015
31522002-06-24989.1400151002.109985970.849976992.7199711552600000.0992.719971
31532002-06-211006.2899781006.289978985.650024989.1400151497200000.0989.140015
31542002-06-201019.989991023.3300171004.5900271006.2899781389700000.01006.289978
31552002-06-191037.1400151037.6099851017.8800051019.989991336100000.01019.98999
31562002-06-181036.1700441040.8299561030.9200441037.1400151193100000.01037.140015
31572002-06-171007.270021036.1700441007.270021036.1700441236600000.01036.170044
31582002-06-141009.5599981009.559998981.6300051007.270021549000000.01007.27002
31592002-06-131020.260011023.4699711008.1199951009.5599981405500000.01009.559998
31602002-06-121013.260011021.8499761002.5800171020.260011795720000.01020.26001
31612002-06-111030.739991039.0400391012.9400021013.5999761212400000.01013.599976
31622002-06-101027.5300291038.1800541025.4499511030.739991226200000.01030.73999
31632002-06-071029.1500241033.020021012.489991027.5300291341300000.01027.530029
31642002-06-061049.9000241049.9000241026.9100341029.1500241601500000.01029.150024
31652002-06-051040.6899411050.1099851038.8399661049.9000241300100000.01049.900024
31662002-06-041040.6800541046.0600591030.520021040.6899411466600000.01040.689941
31672002-06-031067.1400151070.739991039.9000241040.6800541324300000.01040.680054
31682002-05-311064.6600341079.9300541064.6600341067.1400151277300000.01067.140015
31692002-05-301067.6600341069.51054.260011064.6600341286600000.01064.660034
31702002-05-291074.5500491074.8299561067.6600341067.6600341081800000.01067.660034
31712002-05-281083.8199461085.979981070.3100591074.550049996500000.01074.550049
31722002-05-241097.0799561097.0799561082.1899411083.819946885400000.01083.819946
31732002-05-231086.020021097.0999761080.5500491097.0799561192900000.01097.079956
31742002-05-221079.8800051086.020021075.6400151086.020021136300000.01086.02002
31752002-05-211091.8800051099.5500491079.0799561079.8800051200500000.01079.880005
31762002-05-201106.5899661106.5899661090.6099851091.880005989800000.01091.880005
31772002-05-171098.229981106.5899661096.770021106.5899661274400000.01106.589966
31782002-05-161091.0699461099.2900391089.1700441098.229981256600000.01098.22998
31792002-05-151097.2800291104.229981088.9399411091.0699461420200000.01091.069946
31802002-05-141074.5600591097.7099611074.5600591097.2800291414500000.01097.280029
31812002-05-131054.989991074.8399661053.9000241074.5600591088600000.01074.560059
31822002-05-101073.010011075.4300541053.9300541054.989991171900000.01054.98999
31832002-05-091088.8499761088.8499761072.229981073.010011153000000.01073.01001
31842002-05-081049.489991088.9200441049.489991088.8499761502000000.01088.849976
31852002-05-071052.6700441058.6700441048.9599611049.489991354700000.01049.48999
31862002-05-061073.4300541075.9599611052.6500241052.6700441122600000.01052.670044
31872002-05-031084.5600591084.5600591068.8900151073.4300541284500000.01073.430054
31882002-05-021086.4599611091.4200441079.4599611084.5600591364000000.01084.560059
31892002-05-011076.9200441088.3199461065.2900391086.4599611451400000.01086.459961
31902002-04-301065.4499511082.6199951063.4599611076.9200441628600000.01076.920044
31912002-04-291076.3199461078.9499511063.6199951065.4499511314700000.01065.449951
31922002-04-261091.479981096.770021076.3100591076.3199461374200000.01076.319946
31932002-04-251093.1400151094.3599851084.8100591091.479981517400000.01091.47998
31942002-04-241100.9599611108.4599611092.510011093.1400151373200000.01093.140015
31952002-04-231107.8299561111.1700441098.9399411100.9599611388500000.01100.959961
31962002-04-221125.1700441125.1700441105.6199951107.8299561181800000.01107.829956
31972002-04-191124.4699711128.8199461122.5899661125.1700441185000000.01125.170044
31982002-04-181126.0699461130.489991109.2900391124.4699711359300000.01124.469971
31992002-04-171128.3699951133.01123.3699951126.0699461376900000.01126.069946
32002002-04-161102.5500491129.4000241102.5500491128.3699951341300000.01128.369995
32012002-04-151111.010011114.8599851099.4100341102.5500491120400000.01102.550049
32022002-04-121103.6899411112.770021102.739991111.010011282100000.01111.01001
32032002-04-111130.4699711130.4699711102.4200441103.6899411505600000.01103.689941
32042002-04-101117.8000491131.760011117.8000491130.4699711447900000.01130.469971
32052002-04-091125.2900391128.2900391116.729981117.8000491235400000.01117.800049
32062002-04-081122.729981125.4100341111.7900391125.2900391095300000.01125.290039
32072002-04-051126.3399661133.3100591119.489991122.729981110200000.01122.72998
32082002-04-041125.4000241130.4499511120.0600591126.3399661283800000.01126.339966
32092002-04-031136.760011138.8499761119.6800541125.4000241219700000.01125.400024
32102002-04-021146.5400391146.5400391135.7099611136.760011176700000.01136.76001
32112002-04-011147.3900151147.8399661132.8699951146.5400391050900000.01146.540039
32122002-03-281144.5799561154.4499511144.5799561147.3900151147600000.01147.390015
32132002-03-271138.489991146.9499511135.3299561144.5799561180100000.01144.579956
32142002-03-261131.8699951147.01131.6099851138.489991223600000.01138.48999
32152002-03-251148.6999511151.0400391131.8699951131.8699951057900000.01131.869995
32162002-03-221153.5899661156.489991144.5999761148.6999511243300000.01148.699951
32172002-03-211151.8499761155.0999761139.479981153.5899661339200000.01153.589966
32182002-03-201170.2900391170.2900391151.6099851151.8499761304900000.01151.849976
32192002-03-191165.5500491173.9399411165.5500491170.2900391255000000.01170.290039
32202002-03-181166.1600341172.729981159.1400151165.5500491169500000.01165.550049
32212002-03-151153.0400391166.479981153.0400391166.1600341493900000.01166.160034
32222002-03-141154.0899661157.8299561151.0799561153.0400391208800000.01153.040039
32232002-03-131165.5799561165.5799561151.010011154.0899661354000000.01154.089966
32242002-03-121168.260011168.260011154.3399661165.5799561304400000.01165.579956
32252002-03-111164.3100591173.0300291159.5799561168.260011210200000.01168.26001
32262002-03-081157.5400391172.760011157.5400391164.3100591412000000.01164.310059
32272002-03-071162.770021167.9399411150.6899411157.5400391517400000.01157.540039
32282002-03-061146.1400151165.2900391145.1099851162.770021541300000.01162.77002
32292002-03-051153.8399661157.739991144.7800291146.1400151549300000.01146.140015
32302002-03-041131.7800291153.8399661130.9300541153.8399661594300000.01153.839966
32312002-03-011106.729981131.7900391106.729981131.7800291456500000.01131.780029
32322002-02-281109.8900151121.5699461106.729981106.729981392200000.01106.72998
32332002-02-271109.3800051123.0600591102.260011109.8900151393800000.01109.890015
32342002-02-261109.4300541115.0500491101.7199711109.3800051309200000.01109.380005
32352002-02-251089.8399661112.7099611089.8399661109.4300541367400000.01109.430054
32362002-02-221080.9499511093.9300541074.3900151089.8399661411000000.01089.839966
32372002-02-211097.979981101.51080.239991080.9499511381600000.01080.949951
32382002-02-201083.3399661098.3199461074.3599851097.979981438900000.01097.97998
32392002-02-191104.1800541104.1800541082.239991083.3399661189900000.01083.339966
32402002-02-151116.479981117.0899661103.229981104.1800541359200000.01104.180054
32412002-02-141118.510011124.7199711112.3000491116.479981272500000.01116.47998
32422002-02-131107.51120.5600591107.51118.510011215900000.01118.51001
32432002-02-121111.9399411112.6800541102.979981107.51094200000.01107.5
32442002-02-111096.2199711112.010011094.6800541111.9399411159400000.01111.939941
32452002-02-081080.1700441096.3000491079.9100341096.2199711371900000.01096.219971
32462002-02-071083.510011094.0300291078.4399411080.1700441441600000.01080.170044
32472002-02-061090.020021093.5799561077.7800291083.510011665800000.01083.51001
32482002-02-051094.4399411100.9599611082.5799561090.020021778300000.01090.02002
32492002-02-041122.1999511122.1999511092.251094.4399411437600000.01094.439941
32502002-02-011130.1999511130.1999511118.510011122.1999511367200000.01122.199951
32512002-01-311113.5699461130.2099611113.3000491130.1999511557000000.01130.199951
32522002-01-301100.6400151113.7900391081.6600341113.5699462019600000.01113.569946
32532002-01-291133.0600591137.4699711098.739991100.6400151812000000.01100.640015
32542002-01-281133.2800291138.6300051126.6600341133.0600591186800000.01133.060059
32552002-01-251132.1500241138.3100591127.8199461133.2800291345100000.01133.280029
32562002-01-241128.1800541139.51128.1800541132.1500241552800000.01132.150024
32572002-01-231119.3100591131.9399411117.4300541128.1800541479200000.01128.180054
32582002-01-221127.5799561135.260011117.9100341119.3100591311600000.01119.310059
32592002-01-181138.8800051138.8800051124.4499511127.5799561333300000.01127.579956
32602002-01-171127.5699461139.270021127.5699461138.8800051380100000.01138.880005
32612002-01-161146.1899411146.1899411127.489991127.5699461482500000.01127.569946
32622002-01-151138.4100341148.8100591136.8800051146.1899411386900000.01146.189941
32632002-01-141145.5999761145.5999761138.1500241138.4100341286400000.01138.410034
32642002-01-111156.5500491159.4100341145.4499511145.5999761211900000.01145.599976
32652002-01-101155.1400151159.9300541150.8499761156.5500491299000000.01156.550049
32662002-01-091160.7099611174.260011151.8900151155.1400151452000000.01155.140015
32672002-01-081164.8900151167.5999761157.4599611160.7099611258800000.01160.709961
32682002-01-071172.510011176.9699711163.5500491164.8900151308300000.01164.890015
32692002-01-041165.270021176.5500491163.4200441172.510011513000000.01172.51001
32702002-01-031154.6700441165.270021154.010011165.270021398900000.01165.27002
32712002-01-021148.0799561154.6700441136.229981154.6700441171000000.01154.670044
32722001-12-311161.020021161.1600341148.0400391148.079956943600000.01148.079956
32732001-12-281157.1300051164.6400151157.1300051161.02002917400000.01161.02002
32742001-12-271149.3699951157.1300051149.3699951157.130005876300000.01157.130005
32752001-12-261144.6500241159.1800541144.6500241149.369995791100000.01149.369995
32762001-12-241144.8900151147.8299561144.6199951144.650024439670000.01144.650024
32772001-12-211139.9300541147.4599611139.9300541144.8900151694000000.01144.890015
32782001-12-201149.5600591151.4200441139.9300541139.9300541490500000.01139.930054
32792001-12-191142.9200441152.4399411134.751149.5600591484900000.01149.560059
32802001-12-181134.3599851145.0999761134.3599851142.9200441354000000.01142.920044
32812001-12-171123.0899661137.3000491122.6600341134.3599851260400000.01134.359985
32822001-12-141119.3800051128.2800291114.5300291123.0899661306800000.01123.089966
32832001-12-131137.0699461137.0699461117.8499761119.3800051511500000.01119.380005
32842001-12-121136.760011141.5799561126.010011137.0699461449700000.01137.069946
32852001-12-111139.9300541150.8900151134.3199461136.760011367200000.01136.76001
32862001-12-101158.3100591158.3100591139.6600341139.9300541218700000.01139.930054
32872001-12-071167.0999761167.0999761152.6600341158.3100591248200000.01158.310059
32882001-12-061170.3499761173.3499761164.4300541167.0999761487900000.01167.099976
32892001-12-051143.770021173.6199951143.770021170.3499761765300000.01170.349976
32902001-12-041129.9000241144.8000491128.8599851144.8000491318500000.01144.800049
32912001-12-031139.4499511139.4499511125.7800291129.9000241202900000.01129.900024
32922001-11-301140.1999511143.5699461135.8900151139.4499511343600000.01139.449951
32932001-11-291128.520021140.4000241125.510011140.1999511375700000.01140.199951
32942001-11-281149.51149.51128.2900391128.520021423700000.01128.52002
32952001-11-271157.4200441163.3800051140.8100591149.51288000000.01149.5
32962001-11-261150.3399661157.8800051146.1700441157.4200441129800000.01157.420044
32972001-11-231137.0300291151.0500491135.9000241150.339966410300000.01150.339966
32982001-11-211142.6600341142.6600341129.7800291137.0300291029300000.01137.030029
32992001-11-201151.0600591152.4499511142.1700441142.6600341330200000.01142.660034
33002001-11-191138.6500241151.0600591138.6500241151.0600591316800000.01151.060059
33012001-11-161142.239991143.520021129.9200441138.6500241337400000.01138.650024
33022001-11-151141.2099611146.4599611135.0600591142.239991454500000.01142.23999
33032001-11-141139.0899661148.2800291132.8699951141.2099611443400000.01141.209961
33042001-11-131118.3299561139.1400151118.3299561139.0899661370100000.01139.089966
33052001-11-121120.3100591121.7099611098.3199461118.329956991600000.01118.329956
33062001-11-091118.5400391123.020021111.1300051120.3100591093800000.01120.310059
33072001-11-081115.8000491135.751115.4200441118.5400391517500000.01118.540039
33082001-11-071118.8599851126.6199951112.979981115.8000491411300000.01115.800049
33092001-11-061102.8399661119.729981095.3599851118.8599851356000000.01118.859985
33102001-11-051087.1999511106.7199711087.1999511102.8399661267700000.01102.839966
33112001-11-021084.0999761089.6300051075.5799561087.1999511121900000.01087.199951
33122001-11-011059.7800291085.6099851054.3100591084.0999761317400000.01084.099976
33132001-10-311059.7900391074.7900391057.5500491059.7800291352500000.01059.780029
33142001-10-301078.3000491078.3000491053.6099851059.7900391297400000.01059.790039
33152001-10-291104.6099851104.6099851078.3000491078.3000491106100000.01078.300049
33162001-10-261100.0899661110.6099851094.239991104.6099851244500000.01104.609985
33172001-10-251085.1999511100.0899661065.6400151100.0899661364400000.01100.089966
33182001-10-241084.7800291090.260011079.979981085.1999511336200000.01085.199951
33192001-10-231089.9000241098.989991081.5300291084.7800291317300000.01084.780029
33202001-10-221073.479981090.5699461070.7900391089.9000241105700000.01089.900024
33212001-10-191068.6099851075.520021057.239991073.479981294900000.01073.47998
33222001-10-181077.0899661077.9399411064.5400391068.6099851262900000.01068.609985
33232001-10-171097.5400391107.1199951076.5699461077.0899661452200000.01077.089966
33242001-10-161089.979981101.6600341087.1300051097.5400391210500000.01097.540039
33252001-10-151091.6500241091.6500241078.1899411089.979981024700000.01089.97998
33262001-10-121097.4300541097.4300541072.1500241091.6500241331400000.01091.650024
33272001-10-111080.989991099.1600341080.989991097.4300541704580000.01097.430054
33282001-10-101056.751081.6199951052.760011080.989991312400000.01080.98999
33292001-10-091062.4399411063.3699951053.8299561056.751227800000.01056.75
33302001-10-081071.3699951071.3699951056.8800051062.439941979000000.01062.439941
33312001-10-051069.6199951072.3499761053.51071.3800051301700000.01071.380005
33322001-10-041072.2800291084.1199951067.8199461069.6300051609100000.01069.630005
33332001-10-031051.3299561075.3800051041.479981072.2800291650600000.01072.280029
33342001-10-021038.5500491051.3299561034.4699711051.3299561289800000.01051.329956
33352001-10-011040.9399411040.9399411026.760011038.5500491175600000.01038.550049
33362001-09-281018.6099851040.9399411018.6099851040.9399411631500000.01040.939941
33372001-09-271007.0399781018.919983998.239991018.6099851467000000.01018.609985
33382001-09-261012.270021020.2899781002.6199951007.0399781519100000.01007.039978
33392001-09-251003.4500121017.140015998.3300171012.270021613800000.01012.27002
33402001-09-24965.7999881008.440002965.7999881003.4500121746600000.01003.450012
33412001-09-21984.539978984.539978944.75965.7999882317300000.0965.799988
33422001-09-201016.0999761016.099976984.48999984.5399782004800000.0984.539978
33432001-09-191032.739991038.910034984.6199951016.0999762120550000.01016.099976
33442001-09-181038.770021046.4200441029.251032.739991650410000.01032.73999
33452001-09-171092.5400391092.5400391037.4599611038.770022330830000.01038.77002
33462001-09-101085.7800291096.9399411073.1500241092.5400391276600000.01092.540039
33472001-09-071106.4000241106.4000241082.1199951085.7800291424300000.01085.780029
33482001-09-061131.739991131.739991105.8299561106.4000241359700000.01106.400024
33492001-09-051132.9399411135.520021114.8599851131.739991384500000.01131.73999
33502001-09-041133.5799561155.4000241129.0600591132.9399411178300000.01132.939941
33512001-08-311129.0300291141.8299561126.3800051133.579956920100000.01133.579956
33522001-08-301148.5999761151.751124.8699951129.0300291157000000.01129.030029
33532001-08-291161.510011166.9699711147.3800051148.560059963700000.01148.560059
33542001-08-281179.2099611179.6600341161.1700441161.51001987100000.01161.51001
33552001-08-271184.9300541186.8499761178.0699461179.209961842600000.01179.209961
33562001-08-241162.0899661185.1500241162.0899661184.9300541043600000.01184.930054
33572001-08-231165.3100591169.8599851160.9599611162.089966986200000.01162.089966
33582001-08-221157.260011168.5600591153.3399661165.3100591110800000.01165.310059
33592001-08-211171.4100341179.8499761156.5600591157.260011041600000.01157.26001
33602001-08-201161.9699711171.4100341160.9399411171.410034897100000.01171.410034
33612001-08-171181.6600341181.6600341156.0699461161.969971974300000.01161.969971
33622001-08-161178.020021181.8000491166.0799561181.6600341055400000.01181.660034
33632001-08-151186.729981191.2099611177.6099851178.020021065600000.01178.02002
33642001-08-141191.2900391198.7900391184.260011186.72998964600000.01186.72998
33652001-08-131190.1600341193.8199461185.1199951191.290039837600000.01191.290039
33662001-08-101183.4300541193.3299561169.5500491190.160034960900000.01190.160034
33672001-08-091183.5300291184.7099611174.6800541183.4300541104200000.01183.430054
33682001-08-081204.4000241206.7900391181.270021183.5300291124600000.01183.530029
33692001-08-071200.4699711207.5600591195.6400151204.4000241012000000.01204.400024
33702001-08-061214.3499761214.3499761197.3499761200.47998811700000.01200.47998
33712001-08-031220.751220.751205.3100591214.349976939900000.01214.349976
33722001-08-021215.9300541226.270021215.3100591220.751218300000.01220.75
33732001-08-011211.229981223.0400391211.229981215.9300541340300000.01215.930054
33742001-07-311204.520021222.739991204.520021211.229981129200000.01211.22998
33752001-07-301205.8199461209.0500491200.4100341204.52002909100000.01204.52002
33762001-07-271202.9300541209.260011195.989991205.8199461015300000.01205.819946
33772001-07-261190.489991204.1800541182.6500241202.9300541213900000.01202.930054
33782001-07-251171.6500241190.520021171.2800291190.489991280700000.01190.48999
33792001-07-241191.0300291191.0300291165.5400391171.6500241198700000.01171.650024
33802001-07-231210.8499761215.2199711190.51191.030029986900000.01191.030029
33812001-07-201215.020021215.6899411207.0400391210.8499761170900000.01210.849976
33822001-07-191207.7099611225.0400391205.8000491215.020021343500000.01215.02002
33832001-07-181214.4399411214.4399411198.3299561207.7099611316300000.01207.709961
33842001-07-171202.4499511215.3599851196.1400151214.4399411238100000.01214.439941
33852001-07-161215.6800541219.6300051200.0500491202.4499511039800000.01202.449951
33862001-07-131208.1400151218.5400391203.6099851215.6800541121700000.01215.680054
33872001-07-121180.1800541210.251180.1800541208.1400151394000000.01208.140015
33882001-07-111181.520021184.9300541168.4599611180.1800541384100000.01180.180054
33892001-07-101198.7800291203.4300541179.9300541181.520021263800000.01181.52002
33902001-07-091190.5899661201.760011189.751198.7800291045700000.01198.780029
33912001-07-061219.239991219.239991188.739991190.5899661056700000.01190.589966
33922001-07-051234.4499511234.4499511219.1500241219.23999934900000.01219.23999
33932001-07-031236.7099611236.7099611229.4300541234.449951622110000.01234.449951
33942001-07-021224.4200441239.7800291224.0300291236.7199711128300000.01236.719971
33952001-06-291226.1999511237.2900391221.1400151224.3800051832360000.01224.380005
33962001-06-281211.0699461234.4399411211.0699461226.1999511327300000.01226.199951
33972001-06-271216.760011219.9200441207.2900391211.0699461162100000.01211.069946
33982001-06-261218.5999761220.6999511204.6400151216.760011198900000.01216.76001
33992001-06-251225.3499761231.51213.5999761218.5999761050100000.01218.599976
34002001-06-221237.0400391237.729981221.4100341225.3499761189200000.01225.349976
34012001-06-211223.1400151240.239991220.251237.0400391546820000.01237.040039
34022001-06-201212.5799561225.6099851210.0699461223.1400151350100000.01223.140015
34032001-06-191208.4300541226.1099851207.7099611212.5799561184900000.01212.579956
34042001-06-181214.3599851221.229981208.3299561208.4300541111600000.01208.430054
34052001-06-151219.8699951221.51203.0300291214.3599851635550000.01214.359985
34062001-06-141241.5999761241.5999761218.9000241219.8699951242900000.01219.869995
34072001-06-131255.8499761259.751241.5899661241.5999761063600000.01241.599976
34082001-06-121254.3900151261.01235.751255.8499761136500000.01255.849976
34092001-06-111264.9599611264.9599611249.229981254.390015870100000.01254.390015
34102001-06-081276.9599611277.1099851259.989991264.959961726200000.01264.959961
34112001-06-071270.0300291277.0799561265.0799561276.9599611089600000.01276.959961
34122001-06-061283.5699461283.8499761269.010011270.0300291061900000.01270.030029
34132001-06-051267.1099851286.6199951267.1099851283.5699461116800000.01283.569946
34142001-06-041260.6700441267.1700441256.3599851267.109985836500000.01267.109985
34152001-06-011255.8199461265.3399661246.8800051260.6700441015000000.01260.670044
34162001-05-311248.0799561261.9100341248.0699461255.8199461226600000.01255.819946
34172001-05-301267.9300541267.9300541245.9599611248.0799561158600000.01248.079956
34182001-05-291277.8900151278.4200441265.4100341267.9300541026000000.01267.930054
34192001-05-251293.1700441293.1700441276.4200441277.890015828100000.01277.890015
34202001-05-241289.0500491295.0400391281.2199711293.1700441100700000.01293.170044
34212001-05-231309.3800051309.3800051288.6999511289.0500491134800000.01289.050049
34222001-05-221312.8299561315.9300541306.8900151309.3800051260400000.01309.380005
34232001-05-211291.9599611312.9499511287.8699951312.8299561174900000.01312.829956
34242001-05-181288.489991292.0600591281.1500241291.9599611130800000.01291.959961
34252001-05-171284.989991296.479981282.6500241288.489991355600000.01288.48999
34262001-05-161249.4399411286.3900151243.020021284.989991405300000.01284.98999
34272001-05-151248.9200441257.4499511245.3599851249.4399411071800000.01249.439941
34282001-05-141245.6700441249.6800541241.020021248.920044858200000.01248.920044
34292001-05-111255.1800541259.8399661240.7900391245.670044906200000.01245.670044
34302001-05-101255.5400391268.1400151254.5600591255.1800541056700000.01255.180054
34312001-05-091261.1999511261.6500241247.8299561255.5400391132400000.01255.540039
34322001-05-081266.7099611267.010011253.01261.1999511006300000.01261.199951
34332001-05-071266.6099851270.01259.1899411263.51001949000000.01263.51001
34342001-05-041248.5799561267.510011232.01266.6099851082100000.01266.609985
34352001-05-031267.4300541267.4300541239.8800051248.5799561137900000.01248.579956
34362001-05-021266.4399411272.9300541257.6999511267.4300541342200000.01267.430054
34372001-05-011249.4599611266.4699711243.5500491266.4399411181300000.01266.439941
34382001-04-301253.0500491269.3000491243.989991249.4599611266800000.01249.459961
34392001-04-271234.520021253.0699461234.520021253.0500491091300000.01253.050049
34402001-04-261228.751248.3000491228.751234.520021345200000.01234.52002
34412001-04-251209.4699711232.3599851207.3800051228.751203600000.01228.75
34422001-04-241224.3599851233.5400391208.8900151209.4699711216500000.01209.469971
34432001-04-231242.979981242.979981217.4699711224.3599851012600000.01224.359985
34442001-04-201253.6999511253.6999511234.4100341242.979981338700000.01242.97998
34452001-04-191238.1600341253.7099611233.3900151253.6899411486800000.01253.689941
34462001-04-181191.8100591248.4200441191.8100591238.1600341918900000.01238.160034
34472001-04-171179.6800541192.251168.9000241191.8100591109600000.01191.810059
34482001-04-161183.51184.6400151167.3800051179.680054913900000.01179.680054
34492001-04-121165.8900151183.510011157.729981183.51102000000.01183.5
34502001-04-111168.3800051182.239991160.260011165.8900151290300000.01165.890015
34512001-04-101137.5899661173.9200441137.5899661168.3800051349600000.01168.380005
34522001-04-091128.4300541146.1300051126.3800051137.5899661062800000.01137.589966
34532001-04-061151.4399411151.4399411119.2900391128.4300541266800000.01128.430054
34542001-04-051103.251151.4699711103.251151.4399411368000000.01151.439941
34552001-04-041106.4599611117.51091.989991103.251425590000.01103.25
34562001-04-031145.8699951145.8699951100.1899411106.4599611386100000.01106.459961
34572001-04-021160.3299561169.510011137.510011145.8699951254900000.01145.869995
34582001-03-301147.9499511162.8000491143.8299561160.3299561280800000.01160.329956
34592001-03-291153.2900391161.6899411136.260011147.9499511234500000.01147.949951
34602001-03-281182.1700441182.1700441147.8299561153.2900391333400000.01153.290039
34612001-03-271152.6899411183.3499761150.9599611182.1700441314200000.01182.170044
34622001-03-261139.8299561160.020021139.8299561152.6899411114000000.01152.689941
34632001-03-231117.5799561141.8299561117.5799561139.8299561364900000.01139.829956
34642001-03-221122.1400151124.270021081.1899411117.5799561723950000.01117.579956
34652001-03-211142.6199951149.3900151118.739991122.1400151346300000.01122.140015
34662001-03-201170.8100591180.5600591142.1899411142.6199951235900000.01142.619995
34672001-03-191150.5300291173.51147.1800541170.8100591126200000.01170.810059
34682001-03-161173.5600591173.5600591148.6400151150.5300291543560000.01150.530029
34692001-03-151166.7099611182.0400391166.7099611173.5600591259500000.01173.560059
34702001-03-141197.6600341197.6600341155.3499761166.7099611397400000.01166.709961
34712001-03-131180.1600341197.8299561171.51197.6600341360900000.01197.660034
34722001-03-121233.4200441233.4200441176.7800291180.1600341229000000.01180.160034
34732001-03-091264.739991264.739991228.4200441233.4200441085900000.01233.420044
34742001-03-081261.8900151266.51257.5999761264.739991114100000.01264.73999
34752001-03-071253.8000491263.8599851253.8000491261.8900151132200000.01261.890015
34762001-03-061241.4100341267.4200441241.4100341253.8000491091800000.01253.800049
34772001-03-051234.1800541242.5500491234.0400391241.410034929200000.01241.410034
34782001-03-021241.229981251.010011219.739991234.1800541294000000.01234.180054
34792001-03-011239.9399411241.3599851214.51241.229981294900000.01241.22998
34802001-02-281257.9399411263.4699711229.6500241239.9399411225300000.01239.939941
34812001-02-271267.6500241272.760011252.260011257.9399411114100000.01257.939941
34822001-02-261245.8599851267.6899411241.7099611267.6500241130800000.01267.650024
34832001-02-231252.8199461252.8199461215.4399411245.8599851231300000.01245.859985
34842001-02-221255.270021259.9399411228.3299561252.8199461365900000.01252.819946
34852001-02-211278.9399411282.9699711253.1600341255.270021208500000.01255.27002
34862001-02-201301.5300291307.1600341278.4399411278.9399411112200000.01278.939941
34872001-02-161326.6099851326.6099851293.1800541301.5300291257200000.01301.530029
34882001-02-151315.9200441331.2900391315.9200441326.6099851153700000.01326.609985
34892001-02-141318.8000491320.729981304.7199711315.9200441150300000.01315.920044
34902001-02-131330.3100591336.6199951317.510011318.8000491075200000.01318.800049
34912001-02-121314.760011330.9599611313.6400151330.3100591039100000.01330.310059
34922001-02-091332.5300291332.5300291309.979981314.760011075500000.01314.76001
34932001-02-081341.0999761350.3199461332.4200441332.5300291107200000.01332.530029
34942001-02-071352.260011352.260011334.260011340.8900151158300000.01340.890015
34952001-02-061354.3100591363.5500491350.0400391352.260011059600000.01352.26001
34962001-02-051349.4699711354.5600591344.479981354.3100591013000000.01354.310059
34972001-02-021373.4699711376.3800051348.7199711349.4699711048400000.01349.469971
34982001-02-011366.010011373.51359.3399661373.4699711118800000.01373.469971
34992001-01-311373.729981383.3699951364.6600341366.010011295300000.01366.01001
35002001-01-301364.1700441375.6800541356.1999511373.729981149800000.01373.72998
35012001-01-291354.9200441365.5400391350.3599851364.1700441053100000.01364.170044
35022001-01-261357.510011357.510011342.751354.9499511098000000.01354.949951
35032001-01-251364.3000491367.3499761354.6300051357.510011258000000.01357.51001
35042001-01-241360.4000241369.751357.2800291364.3000491309000000.01364.300049
35052001-01-231342.9000241362.9000241339.6300051360.4000241232600000.01360.400024
35062001-01-221342.5400391353.6199951333.8399661342.9000241164000000.01342.900024
35072001-01-191347.9699711354.5500491336.739991342.5400391407800000.01342.540039
35082001-01-181329.8900151352.7099611327.4100341347.9699711445000000.01347.969971
35092001-01-171326.6500241346.9200441325.4100341329.4699711349100000.01329.469971
35102001-01-161318.3199461327.8100591313.3299561326.6500241205700000.01326.650024
35112001-01-121326.8199461333.2099611311.5899661318.5500491276000000.01318.550049
35122001-01-111313.270021332.1899411309.7199711326.8199461411200000.01326.819946
35132001-01-101300.8000491313.760011287.2800291313.270021296500000.01313.27002
35142001-01-091295.8599851311.7199711295.1400151300.8000491191300000.01300.800049
35152001-01-081298.3499761298.3499761276.2900391295.8599851115500000.01295.859985
35162001-01-051333.3399661334.770021294.9499511298.3499761430800000.01298.349976
35172001-01-041347.5600591350.239991329.1400151333.3399662131000000.01333.339966
35182001-01-031283.270021347.760011274.6199951347.5600591880700000.01347.560059
35192001-01-021320.2800291320.2800291276.0500491283.270021129400000.01283.27002
35202000-12-291334.2199711340.0999761317.510011320.2800291035500000.01320.280029
35212000-12-281328.9200441335.9300541325.7800291334.2199711015300000.01334.219971
35222000-12-271315.1899411332.0300291310.9599611328.9200441092700000.01328.920044
35232000-12-261305.9699711315.9399411301.6400151315.189941806500000.01315.189941
35242000-12-221274.8599851305.9699711274.8599851305.9499511087100000.01305.949951
35252000-12-211264.739991285.3100591254.0699461274.8599851449900000.01274.859985
35262000-12-201305.5999761305.5999761261.1600341264.739991421600000.01264.73999
35272000-12-191322.9599611346.4399411305.1999511305.5999761324900000.01305.599976
35282000-12-181312.1500241332.3199461312.1500241322.739991189900000.01322.73999
35292000-12-151340.9300541340.9300541305.3800051312.1500241561100000.01312.150024
35302000-12-141359.989991359.989991340.479981340.9300541061300000.01340.930054
35312000-12-131371.1800541385.8199461358.479981359.989991195100000.01359.98999
35322000-12-121380.1999511380.270021370.270021371.1800541083400000.01371.180054
35332000-12-111369.8900151389.0500491364.1400151380.1999511202400000.01380.199951
35342000-12-081343.5500491380.3299561343.5500491369.8900151358300000.01369.890015
35352000-12-071351.4599611353.51339.260011343.5500491128000000.01343.550049
35362000-12-061376.5400391376.5400391346.1500241351.4599611399300000.01351.459961
35372000-12-051324.9699711376.5600591324.9699711376.540039900300000.01376.540039
35382000-12-041315.1800541332.0600591310.229981324.9699711103000000.01324.969971
35392000-12-011314.9499511334.6700441307.020021315.229981195200000.01315.22998
35402000-11-301341.9100341341.9100341294.9000241314.9499511186530000.01314.949951
35412000-11-291336.0899661352.3800051329.2800291341.930054402100000.01341.930054
35422000-11-281348.9699711358.8100591334.9699711336.0899661028200000.01336.089966
35432000-11-271341.770021362.51341.770021348.969971946100000.01348.969971
35442000-11-241322.3599851343.8299561322.3599851341.77002404870000.01341.77002
35452000-11-221347.3499761347.3499761321.8900151322.359985963200000.01322.359985
35462000-11-211342.6199951355.8699951333.6199951347.3499761137100000.01347.349976
35472000-11-201367.7199711367.7199711341.6700441342.619995955800000.01342.619995
35482000-11-171372.3199461384.8499761355.5500491367.7199711070400000.01367.719971
35492000-11-161389.8100591394.760011370.3900151372.319946956300000.01372.319946
35502000-11-151382.9499511395.9599611374.751389.8100591066800000.01389.810059
35512000-11-141351.260011390.0600591351.260011382.9499511118800000.01382.949951
35522000-11-131365.979981365.979981328.6199951351.260011129300000.01351.26001
35532000-11-101400.1400151400.1400151365.9699711365.97998962500000.01365.97998
35542000-11-091409.2800291409.2800291369.6800541400.1400151111000000.01400.140015
35552000-11-081431.8699951437.2800291408.7800291409.280029909300000.01409.280029
35562000-11-071432.1899411436.2199711423.260011431.869995880900000.01431.869995
35572000-11-061428.760011438.4599611427.7199711432.189941930900000.01432.189941
35582000-11-031428.3199461433.2099611420.9200441426.689941997700000.01426.689941
35592000-11-021421.2199711433.4000241421.2199711428.3199461167700000.01428.319946
35602000-11-011429.4000241429.5999761410.4499511421.2199711206800000.01421.219971
35612000-10-311398.6600341432.2199711398.6600341429.4000241366400000.01429.400024
35622000-10-301379.5799561406.3599851376.8599851398.6600341186500000.01398.660034
35632000-10-271364.4399411384.5699461364.1300051379.5799561086300000.01379.579956
35642000-10-261364.9000241372.7199711337.8100591364.4399411303800000.01364.439941
35652000-10-251398.1300051398.1300051362.2099611364.9000241315600000.01364.900024
35662000-10-241395.7800291415.6400151388.1300051398.1300051158600000.01398.130005
35672000-10-231396.9300541406.9599611387.751395.7800291046800000.01395.780029
35682000-10-201388.760011408.4699711382.1899411396.9300541177400000.01396.930054
35692000-10-191342.1300051389.9300541342.1300051388.760011297900000.01388.76001
35702000-10-181349.9699711356.6500241305.7900391342.1300051441700000.01342.130005
35712000-10-171374.6199951380.989991342.3399661349.9699711161500000.01349.969971
35722000-10-161374.1700441379.479981365.0600591374.6199951005400000.01374.619995
35732000-10-131329.7800291374.1700441327.0799561374.1700441223900000.01374.170044
35742000-10-121364.5899661374.9300541328.0600591329.7800291388600000.01329.780029
35752000-10-111387.020021387.020021349.6700441364.5899661387500000.01364.589966
35762000-10-101402.0300291408.8299561383.8499761387.020021044000000.01387.02002
35772000-10-091408.989991409.6899411392.479981402.030029716600000.01402.030029
35782000-10-061436.2800291443.3000491397.0600591408.989991150100000.01408.98999
35792000-10-051434.3199461444.1700441431.8000491436.2800291176100000.01436.280029
35802000-10-041426.4599611439.989991416.3100591434.3199461167400000.01434.319946
35812000-10-031436.229981454.8199461425.2800291426.4599611098100000.01426.459961
35822000-10-021436.520021445.5999761429.8299561436.229981051200000.01436.22998
35832000-09-291458.2900391458.2900391436.2900391436.510011197100000.01436.51001
35842000-09-281426.5699461461.6899411425.7800291458.2900391206200000.01458.290039
35852000-09-271427.2099611437.2199711419.4399411426.5699461174700000.01426.569946
35862000-09-261439.0300291448.0400391425.251427.2099611106600000.01427.209961
35872000-09-251448.7199711457.4200441435.9300541439.030029982400000.01439.030029
35882000-09-221449.0500491449.0500491421.8800051448.7199711185500000.01448.719971
35892000-09-211451.3399661452.770021436.3000491449.0500491105400000.01449.050049
35902000-09-201459.9000241460.489991430.9499511451.3399661104000000.01451.339966
35912000-09-191444.510011461.1600341444.510011459.9000241024900000.01459.900024
35922000-09-181465.8100591467.770021441.9200441444.51001962500000.01444.51001
35932000-09-151480.8699951480.9599611460.2199711465.8100591268400000.01465.810059
35942000-09-141484.9100341494.1600341476.729981480.8699951014000000.01480.869995
35952000-09-131481.989991487.4499511473.6099851484.9100341068300000.01484.910034
35962000-09-121489.260011496.9300541479.6700441481.98999991200000.01481.98999
35972000-09-111494.51506.760011483.010011489.26001899300000.01489.26001
35982000-09-081502.510011502.510011489.8800051494.5961000000.01494.5
35992000-09-071492.251505.3399661492.251502.51001985500000.01502.51001
36002000-09-061507.0799561512.6099851492.1199951492.25995100000.01492.25
36012000-09-051520.770021520.770021504.2099611507.079956838500000.01507.079956
36022000-09-011517.6800541530.0899661515.5300291520.77002767700000.01520.77002
36032000-08-311502.5899661525.2099611502.5899661517.6800541056600000.01517.680054
36042000-08-301509.8399661510.489991500.0899661502.589966818400000.01502.589966
36052000-08-291514.0899661514.8100591505.4599611509.839966795600000.01509.839966
36062000-08-281506.4499511523.9499511506.4499511514.089966733600000.01514.089966
36072000-08-251508.3100591513.4699711505.0899661506.449951685600000.01506.449951
36082000-08-241505.9699711511.1600341501.251508.310059837100000.01508.310059
36092000-08-231498.1300051507.1999511489.520021505.969971871000000.01505.969971
36102000-08-221499.479981508.4499511497.4200441498.130005818800000.01498.130005
36112000-08-211491.7199711502.8399661491.1300051499.47998731600000.01499.47998
36122000-08-181496.0699461499.4699711488.989991491.719971821400000.01491.719971
36132000-08-171479.8499761499.3199461479.8499761496.069946922400000.01496.069946
36142000-08-161484.4300541496.0899661475.739991479.849976929800000.01479.849976
36152000-08-151491.5600591493.1199951482.739991484.430054895900000.01484.430054
36162000-08-141471.8399661491.6400151468.5600591491.560059783800000.01491.560059
36172000-08-111460.251475.7199711453.0600591471.839966835500000.01471.839966
36182000-08-101472.8699951475.1500241459.8900151460.25940800000.01460.25
36192000-08-091482.8000491490.3299561471.1600341472.8699951054000000.01472.869995
36202000-08-081479.3199461484.520021472.6099851482.800049992200000.01482.800049
36212000-08-071462.9300541480.8000491460.7199711479.319946854800000.01479.319946
36222000-08-041452.5600591462.9300541451.3100591462.930054956000000.01462.930054
36232000-08-031438.6999511454.1899411425.4300541452.5600591095600000.01452.560059
36242000-08-021438.0999761451.5899661433.489991438.699951994500000.01438.699951
36252000-08-011430.8299561443.5400391428.9599611438.099976938700000.01438.099976
36262000-07-311419.8900151437.6500241418.7099611430.829956952600000.01430.829956
36272000-07-281449.6199951456.6800541413.8900151419.890015980000000.01419.890015
36282000-07-271452.4200441464.9100341445.3299561449.6199951156400000.01449.619995
36292000-07-261474.4699711474.4699711452.4200441452.4200441235800000.01452.420044
36302000-07-251464.2900391476.229981464.2900391474.469971969400000.01474.469971
36312000-07-241480.1899411485.8800051463.8000491464.290039880300000.01464.290039
36322000-07-211495.5699461495.5699461477.9100341480.189941968300000.01480.189941
36332000-07-201481.9599611501.9200441481.9599611495.5699461064600000.01495.569946
36342000-07-191493.739991495.6300051479.9200441481.959961909400000.01481.959961
36352000-07-181510.489991510.489991491.3499761493.73999908300000.01493.73999
36362000-07-171509.979981517.3199461505.260011510.48999906000000.01510.48999
36372000-07-141495.8399661509.989991494.5600591509.97998960600000.01509.97998
36382000-07-131492.9200441501.3900151489.6500241495.8399661026800000.01495.839966
36392000-07-121480.8800051497.6899411480.8800051492.9200441001200000.01492.920044
36402000-07-111475.6199951488.770021470.479981480.880005980500000.01480.880005
36412000-07-101478.9000241486.5600591474.760011475.619995838700000.01475.619995
36422000-07-071456.6700441484.1199951456.6700441478.900024931700000.01478.900024
36432000-07-061446.229981461.6500241439.5600591456.670044947300000.01456.670044
36442000-07-051469.5400391469.5400391442.4499511446.229981019300000.01446.22998
36452000-07-031454.5999761469.5799561450.8499761469.540039451900000.01469.540039
36462000-06-301442.3900151454.6800541438.7099611454.5999761459700000.01454.599976
36472000-06-291454.8199461455.1400151434.6300051442.3900151110900000.01442.390015
36482000-06-281450.5500491467.6300051450.5500491454.8199461095100000.01454.819946
36492000-06-271455.3100591463.3499761450.5500491450.5500491042500000.01450.550049
36502000-06-261441.479981459.6600341441.479981455.310059889000000.01455.310059
36512000-06-231452.1800541459.9399411438.3100591441.47998847600000.01441.47998
36522000-06-221479.1300051479.1300051448.0300291452.1800541022700000.01452.180054
36532000-06-211475.9499511482.1899411468.01479.1300051009600000.01479.130005
36542000-06-201486.01487.3199461470.1800541475.9499511031500000.01475.949951
36552000-06-191464.4599611488.9300541459.0500491486.0921700000.01486.0
36562000-06-161478.729981480.770021460.4200441464.4599611250800000.01464.459961
36572000-06-151470.5400391482.0400391464.6199951478.729981011400000.01478.72998
36582000-06-141469.4399411483.6199951467.7099611470.540039929700000.01470.540039
36592000-06-131446.01470.4200441442.3800051469.439941935900000.01469.439941
36602000-06-121456.9499511462.9300541445.989991446.0774100000.01446.0
36612000-06-091461.6700441472.6700441454.9599611456.949951786000000.01456.949951
36622000-06-081471.3599851475.6500241456.489991461.670044854300000.01461.670044
36632000-06-071457.8399661474.6400151455.0600591471.359985854600000.01471.359985
36642000-06-061467.6300051471.3599851454.739991457.839966950100000.01457.839966
36652000-06-051477.260011477.2800291464.6800541467.630005838600000.01467.630005
36662000-06-021448.8100591483.229981448.8100591477.260011162400000.01477.26001
36672000-06-011420.5999761448.8100591420.5999761448.810059960100000.01448.810059
36682000-05-311422.4399411434.489991415.51420.599976960500000.01420.599976
36692000-05-301378.020021422.4499511378.020021422.449951844200000.01422.449951
36702000-05-261381.520021391.4200441369.751378.02002722600000.01378.02002
36712000-05-251399.0500491411.6500241373.9300541381.52002984500000.01381.52002
36722000-05-241373.8599851401.751361.0899661399.0500491152300000.01399.050049
36732000-05-231400.7199711403.770021373.4300541373.859985869900000.01373.859985
36742000-05-221406.9499511410.5500491368.729981400.719971869000000.01400.719971
36752000-05-191437.2099611437.2099611401.739991406.949951853700000.01406.949951
36762000-05-181447.8000491458.0400391436.5899661437.209961807900000.01437.209961
36772000-05-171466.0400391466.0400391441.6700441447.800049820500000.01447.800049
36782000-05-161452.3599851470.4000241450.760011466.040039955500000.01466.040039
36792000-05-151420.9599611452.3900151416.5400391452.359985854600000.01452.359985
36802000-05-121407.8100591430.1300051407.8100591420.959961858200000.01420.959961
36812000-05-111383.0500491410.260011383.0500491407.810059953600000.01407.810059
36822000-05-101412.1400151412.1400151375.1400151383.0500491006400000.01383.050049
36832000-05-091424.1700441430.2800291401.8499761412.140015896600000.01412.140015
36842000-05-081432.6300051432.6300051417.0500491424.170044787600000.01424.170044
36852000-05-051409.5699461436.0300291405.0799561432.630005805500000.01432.630005
36862000-05-041415.0999761420.989991404.9399411409.569946925800000.01409.569946
36872000-05-031446.2900391446.2900391398.3599851415.099976991600000.01415.099976
36882000-05-021468.251468.251445.2199711446.2900391011500000.01446.290039
36892000-05-011452.4300541481.510011452.4300541468.25966300000.01468.25
36902000-04-281464.9200441473.6199951448.1500241452.430054984600000.01452.430054
36912000-04-271460.989991469.2099611434.8100591464.9200441111000000.01464.920044
36922000-04-261477.4399411482.9399411456.979981460.98999999600000.01460.98999
36932000-04-251429.8599851477.6700441429.8599851477.4399411071100000.01477.439941
36942000-04-241434.5400391434.5400391407.1300051429.859985868700000.01429.859985
36952000-04-201427.4699711435.489991422.0799561434.540039896200000.01434.540039
36962000-04-191441.6099851447.6899411424.260011427.4699711001400000.01427.469971
36972000-04-181401.4399411441.6099851397.8100591441.6099851109400000.01441.609985
36982000-04-171356.5600591401.5300291346.51401.4399411204700000.01401.439941
36992000-04-141440.510011440.510011339.4000241356.5600591279700000.01356.560059
37002000-04-131467.1700441477.520021439.3399661440.510011032000000.01440.51001
37012000-04-121500.5899661509.0799561466.1500241467.1700441175900000.01467.170044
37022000-04-111504.4599611512.8000491486.7800291500.589966971400000.01500.589966
37032000-04-101516.3499761527.1899411503.3499761504.459961853700000.01504.459961
37042000-04-071501.3399661518.6800541501.3399661516.349976891600000.01516.349976
37052000-04-061487.3699951511.760011487.3699951501.3399661008000000.01501.339966
37062000-04-051494.729981506.5500491478.0500491487.3699951110300000.01487.369995
37072000-04-041505.979981526.4499511416.4100341494.729981515460000.01494.72998
37082000-04-031498.5799561507.1899411486.9599611505.9699711021700000.01505.969971
37092000-03-311487.9200441519.8100591484.3800051498.5799561227400000.01498.579956
37102000-03-301508.520021517.3800051474.6300051487.9200441193400000.01487.920044
37112000-03-291507.729981521.4499511497.4499511508.520021061900000.01508.52002
37122000-03-281523.8599851527.3599851507.0899661507.72998959100000.01507.72998
37132000-03-271527.4599611534.6300051518.4599611523.859985901000000.01523.859985
37142000-03-241527.3499761552.8699951516.8299561527.4599611052200000.01527.459961
37152000-03-231500.6400151532.51492.3900151527.3499761078300000.01527.349976
37162000-03-221493.8699951505.0799561487.3299561500.6400151075000000.01500.640015
37172000-03-211456.6300051493.9200441446.0600591493.8699951065900000.01493.869995
37182000-03-201464.4699711470.3000491448.489991456.630005920800000.01456.630005
37192000-03-171458.4699711477.3299561453.3199461464.4699711295100000.01464.469971
37202000-03-161392.1500241458.4699711392.1500241458.4699711482300000.01458.469971
37212000-03-151359.1500241397.989991356.989991392.1400151302800000.01392.140015
37222000-03-141383.6199951395.1500241359.1500241359.1500241094000000.01359.150024
37232000-03-131395.0699461398.3900151364.8399661383.6199951016100000.01383.619995
37242000-03-101401.6899411413.4599611392.0699461395.0699461138800000.01395.069946
37252000-03-091366.6999511401.8199461357.8800051401.6899411123000000.01401.689941
37262000-03-081355.6199951373.7900391346.6199951366.6999511203000000.01366.699951
37272000-03-071391.2800291399.2099611349.989991355.6199951314100000.01355.619995
37282000-03-061409.1700441409.739991384.751391.2800291029000000.01391.280029
37292000-03-031381.760011410.8800051381.760011409.1700441150300000.01409.170044
37302000-03-021379.1899411386.5600591370.3499761381.760011198600000.01381.76001
37312000-03-011366.4200441383.4599611366.4200441379.1899411274100000.01379.189941
37322000-02-291348.0500491369.6300051348.0500491366.4200441204300000.01366.420044
37332000-02-281333.3599851360.8199461325.0699461348.0500491026500000.01348.050049
37342000-02-251353.4300541362.1400151329.1500241333.3599851065200000.01333.359985
37352000-02-241360.6899411364.8000491329.8800051353.4300541215000000.01353.430054
37362000-02-231352.1700441370.1099851342.4399411360.689941993700000.01360.689941
37372000-02-221346.0899661358.1099851331.8800051352.170044980000000.01352.170044
37382000-02-181388.260011388.5899661345.3199461346.0899661042300000.01346.089966
37392000-02-171387.6700441399.8800051380.0699461388.260011034800000.01388.26001
37402000-02-161402.0500491404.5500491385.5799561387.6700441018800000.01387.670044
37412000-02-151389.9399411407.7199711376.251402.0500491092100000.01402.050049
37422000-02-141387.1199951394.9300541380.5300291389.939941927300000.01389.939941
37432000-02-111416.8299561416.8299561378.8900151387.1199951025700000.01387.119995
37442000-02-101411.6999511422.0999761406.4300541416.8299561058800000.01416.829956
37452000-02-091441.7199711444.5500491411.6500241411.7099611050500000.01411.709961
37462000-02-081424.239991441.8299561424.239991441.7199711047700000.01441.719971
37472000-02-071424.3699951427.1500241413.3299561424.23999918100000.01424.23999
37482000-02-041424.9699711435.9100341420.6300051424.3699951045100000.01424.369995
37492000-02-031409.1199951425.7800291398.520021424.9699711146500000.01424.969971
37502000-02-021409.2800291420.6099851403.489991409.1199951038600000.01409.119995
37512000-02-011394.4599611412.489991384.7900391409.280029981000000.01409.280029
37522000-01-311360.1600341394.479981350.1400151394.459961993800000.01394.459961
37532000-01-281398.5600591398.5600591356.1999511360.1600341095800000.01360.160034
37542000-01-271404.0899661418.8599851370.989991398.5600591129500000.01398.560059
37552000-01-261410.0300291412.729981400.1600341404.0899661117300000.01404.089966
37562000-01-251401.5300291414.260011388.489991410.0300291073700000.01410.030029
37572000-01-241441.3599851454.0899661395.4200441401.5300291115800000.01401.530029
37582000-01-211445.5699461453.1800541439.5999761441.3599851209800000.01441.359985
37592000-01-201455.9000241465.7099611438.5400391445.5699461100700000.01445.569946
37602000-01-191455.1400151461.3900151448.6800541455.9000241087800000.01455.900024
37612000-01-181465.1500241465.1500241451.3000491455.1400151056700000.01455.140015
37622000-01-141449.6800541473.01449.6800541465.1500241085900000.01465.150024
37632000-01-131432.251454.1999511432.251449.6800541030400000.01449.680054
37642000-01-121438.5600591442.5999761427.0799561432.25974600000.01432.25
37652000-01-111457.5999761458.6600341434.4200441438.5600591014000000.01438.560059
37662000-01-101441.4699711464.3599851441.4699711457.5999761064800000.01457.599976
37672000-01-071403.4499511441.4699711400.729981441.4699711225200000.01441.469971
37682000-01-061402.1099851411.9000241392.0999761403.4499511092300000.01403.449951
37692000-01-051399.4200441413.270021377.6800541402.1099851085500000.01402.109985
37702000-01-041455.2199711455.2199711397.4300541399.4200441009000000.01399.420044
37712000-01-031469.251478.01438.3599851455.219971931800000.01455.219971