2001-01-01T00:00:001516.51516.52000 2001-01-08T00:00:0016.517.517.517.5500 2001-01-26T00:00:0017.517.517.517.50 2001-02-08T00:00:0017.5171717500 2001-02-20T00:00:0017171717500 2001-02-23T00:00:0017181818500 2001-02-27T00:00:00181818181500 2001-02-28T00:00:0018171717500 2001-03-01T00:00:001717.9517.917.952000 2001-03-02T00:00:0017.951918.25191500 2001-03-12T00:00:0019191919500 2001-03-14T00:00:0019191919500 2001-03-16T00:00:001918.518.518.5500 2001-03-21T00:00:0018.5181818500 2001-03-22T00:00:00181818180 2001-03-28T00:00:001818.518.518.51000 2001-04-10T00:00:0018.518.618.518.53500 2001-04-16T00:00:0018.518.21818.22000 2001-04-17T00:00:0018.218.818.818.8500 2001-04-23T00:00:0018.82419.952244000 2001-04-24T00:00:0022222222500 2001-04-25T00:00:002222.522.522.51000 2001-04-27T00:00:0022.523.5523.5523.55500 2001-05-03T00:00:0023.5523.5523.5523.550 2001-05-15T00:00:0023.5522.522.122.15500 2001-05-16T00:00:0022.122.52222.517500 2001-05-17T00:00:0022.522.522.522.51000 2001-05-18T00:00:0022.522.522.522.51000 2001-05-22T00:00:0022.523.2522.823.251500 2001-05-23T00:00:0023.2523.2522.522.56000 2001-05-31T00:00:0022.523.623233500 2001-06-28T00:00:0023252525500 2001-07-09T00:00:002525.2525.2525.251000 2001-07-11T00:00:0025.25252525500 2001-07-18T00:00:00252525251500 2001-07-19T00:00:00252525251000 2001-08-03T00:00:00252525251000 2001-08-08T00:00:0025252525500 2001-08-13T00:00:002525.1525.1525.15500 2001-08-15T00:00:0025.15262626500 2001-08-17T00:00:002625.225.225.2500 2001-08-21T00:00:0025.22726262500 2001-08-22T00:00:00263228325000 2001-08-23T00:00:003236.935.636.510500 2001-08-24T00:00:0036.536.933.3533.351500 2001-08-27T00:00:0033.3536.534.534.58500 2001-08-28T00:00:0034.535.535.3535.52000 2001-08-29T00:00:0035.536.535.336.55000 2001-08-30T00:00:0036.536.536.536.52000 2001-08-31T00:00:0036.536.7536.7536.752000 2001-09-03T00:00:0036.7536.7536.7536.751500 2001-09-04T00:00:0036.75383737.752500 2001-09-06T00:00:0037.7538.537.75381500 2001-09-07T00:00:00383939391500 2001-09-10T00:00:00394241421000 2001-09-11T00:00:00424543.3444500 2001-09-12T00:00:00444543.5453500 2001-09-13T00:00:00454545450 2001-09-14T00:00:004542.642.542.53500 2001-09-24T00:00:0042.543.541413500 2001-09-25T00:00:00414240.540.52000 2001-09-26T00:00:0040.54542451500 2001-09-27T00:00:0029.2929.2929.2929.290 2001-09-28T00:00:0029.2927.9527.9527.95500 2001-10-02T00:00:0027.9527.9527.9527.95500 2001-10-17T00:00:0027.9526.626.626.6500 2001-10-22T00:00:0026.625.3525.3525.35500 2001-10-23T00:00:0025.3525.1525.1525.152500 2001-10-25T00:00:0025.1525.325.325.3500 2001-11-15T00:00:0025.324.324.324.3500 2001-11-16T00:00:0024.325.324.324.32000 2001-11-19T00:00:0024.324.324.324.30 2001-11-24T00:00:0024.3242424500 2001-11-26T00:00:0024242424500 2001-12-03T00:00:002423.523.523.51000 2001-12-31T00:00:0023.52323231000 2002-01-09T00:00:002322.522.522.5500 2002-02-11T00:00:0022.522.0522.0522.05500 2002-02-13T00:00:0022.0523.25232310500 2002-02-14T00:00:002324.524.524.51000 2002-02-15T00:00:0024.523.0523.0523.05500 2002-02-18T00:00:0023.0524.7524.7524.751000 2002-02-19T00:00:0024.7524.7524.7524.75500 2002-02-20T00:00:0024.7524.7524.7524.75500 2002-02-21T00:00:0024.7526.626.626.61000 2002-02-28T00:00:0026.626.7526.626.751000 2002-03-01T00:00:0026.75272727500 2002-03-06T00:00:002728.528.0528.051000 2002-03-07T00:00:0028.053030301000 2002-03-12T00:00:003032.232.232.21000 2002-03-13T00:00:0032.233.331.2533.31500 2002-03-15T00:00:0033.33333331500 2002-03-22T00:00:003335.53535.151000 2002-03-26T00:00:0035.153636360 2002-03-27T00:00:003638.738.738.71000 2002-03-28T00:00:0038.7393939500 2002-03-29T00:00:00394040402000 2002-04-01T00:00:004041.740.2541.44000 2002-04-03T00:00:0041.4404040500 2002-04-04T00:00:0040404040500 2002-04-05T00:00:00404240.540.53500 2002-04-10T00:00:0040.53939391500 2002-04-12T00:00:00394040402000 2002-04-18T00:00:004040.940401500 2002-04-19T00:00:0040403939.952500 2002-04-22T00:00:0039.95404040500 2002-04-23T00:00:0040393939500 2002-04-25T00:00:003939.53839.52000 2002-04-26T00:00:0039.542.439.95423500 2002-04-29T00:00:0042393939500 2002-04-30T00:00:00393939391000 2002-05-02T00:00:00393938381500 2002-05-06T00:00:00383938381500 2002-05-07T00:00:00383938.2538.55000 2002-05-08T00:00:0038.53938393000 2002-05-09T00:00:00393939391000 2002-05-13T00:00:003938.753838.759500 2002-05-14T00:00:0038.7539.53939.52000 2002-05-15T00:00:0039.539.539.539.51000 2002-05-20T00:00:0039.536.5536.5536.55500 2002-05-21T00:00:0036.553737370 2002-05-24T00:00:003738.538.538.50 2002-05-29T00:00:0038.538.638.638.60 2002-05-30T00:00:0038.638.538.538.51500 2002-06-06T00:00:0038.538.538.538.51000 2002-06-07T00:00:0038.538.638.638.6500 2002-06-11T00:00:0038.638.6538.538.555500 2002-06-13T00:00:0038.5538.7538.7538.751000 2002-06-19T00:00:0038.7538.838.838.80 2002-06-24T00:00:0038.8404040500 2002-06-28T00:00:004040.0540.0540.050 2002-07-02T00:00:0040.054141410 2002-07-03T00:00:004141.541.541.50 2002-07-04T00:00:0041.5414141500 2002-07-08T00:00:00414140403000 2002-07-11T00:00:004040.1540.1540.150 2002-07-16T00:00:0040.1540.2540.2540.250 2002-07-17T00:00:0040.25424242500 2002-07-18T00:00:004241.9541.9541.950 2002-07-19T00:00:0041.954242424000 2002-07-22T00:00:00424242421000 2002-07-23T00:00:004242.254242.252000 2002-07-24T00:00:0042.2542.14242.12000 2002-07-26T00:00:0042.143.2543.2543.251000 2002-07-30T00:00:0043.2544.254444.251000 2002-07-31T00:00:0044.25444444500 2002-08-01T00:00:004443.7543.543.54000 2002-08-09T00:00:0043.5434343500 2002-08-12T00:00:00434343430 2002-08-16T00:00:00434544.9451000 2002-08-19T00:00:004544.943.543.52000 2002-08-20T00:00:0043.54544.2544.253000 2002-08-21T00:00:0044.254644468000 2002-08-22T00:00:004645.743.7545.73500 2002-08-23T00:00:0045.745.544.545.57500 2002-08-26T00:00:0045.54645.5462500 2002-08-28T00:00:004645.54545.51500 2002-08-29T00:00:0045.545.245.245.2500 2002-08-30T00:00:0045.24646464000 2002-09-02T00:00:004646.44646.42000 2002-09-03T00:00:0046.445.2545.2545.251000 2002-09-04T00:00:0045.254645.845.83500 2002-09-05T00:00:0045.8454545500 2002-09-06T00:00:004544.544.544.51000 2002-09-10T00:00:0044.544.544.544.51000 2002-09-11T00:00:0044.545.254545.053000 2002-09-12T00:00:0045.054645.45463000 2002-09-13T00:00:0046454545500 2002-09-16T00:00:00393939390 2002-09-19T00:00:003939.2539.2539.250 2002-09-30T00:00:0039.254039.5403000 2002-10-01T00:00:0040404040500 2002-10-02T00:00:00403939392000 2002-10-07T00:00:00394039.7402000 2002-10-11T00:00:004038.538.538.52000 2002-10-21T00:00:0038.540.54040.52500 2002-10-22T00:00:0040.538.7538.538.7515000 2002-10-23T00:00:0038.7539.539.539.50 2002-10-24T00:00:0039.539.7539.7539.750 2002-10-25T00:00:0039.754040400 2002-10-28T00:00:004042.754242.754500 2002-10-29T00:00:0042.7545424412500 2002-10-30T00:00:004445.9544.244.21000 2002-10-31T00:00:0044.24645.7545.752500 2002-11-04T00:00:0045.7543.543.543.5500 2002-11-05T00:00:0043.546.546.546.5500 2002-11-07T00:00:0046.54545451000 2002-11-12T00:00:00454545451000 2002-11-19T00:00:004545.545.545.50 2002-11-21T00:00:0045.5454545500 2002-11-22T00:00:00454645.145.753000 2002-11-25T00:00:0045.7546.546.546.51000 2002-11-26T00:00:0046.5474747500 2002-12-02T00:00:004745.7545.7545.75500 2002-12-04T00:00:0045.754545450 2002-12-10T00:00:00454646462000 2002-12-11T00:00:004649.4547.549.452500 2002-12-12T00:00:0049.4550.0549.1505000 2002-12-13T00:00:005050.550501500 2002-12-16T00:00:00505049.0549.056000 2002-12-17T00:00:0049.0548.5548.5548.551000 2002-12-18T00:00:0048.5548.848.848.8500 2002-12-20T00:00:0048.849.349.349.30 2002-12-23T00:00:0049.349.549.549.50 2002-12-24T00:00:0049.55050500 2002-12-26T00:00:005053.755353.752000 2002-12-27T00:00:0053.75535353500 2002-12-30T00:00:005352.552.552.5500 2002-12-31T00:00:0052.55353531000 2003-01-03T00:00:0053545454500 2003-01-06T00:00:00545555551500 2003-01-13T00:00:005555.155.155.10 2003-01-15T00:00:0055.155.2555.2555.250 2003-01-16T00:00:0055.2559.2559.2559.250 2003-01-17T00:00:0059.255958587000 2003-01-23T00:00:005855.2555.255.21500 2003-01-30T00:00:0055.2565656500 2003-02-04T00:00:00565857573000 2003-02-20T00:00:005759.558581500 2003-02-24T00:00:005861.561.561.51000 2003-02-25T00:00:0061.562.2562.2562.250 2003-02-26T00:00:0062.256262621000 2003-02-27T00:00:006266.656566.651000 2003-03-03T00:00:0066.656867672000 2003-03-06T00:00:00676565651000 2003-03-07T00:00:00656464641000 2003-03-12T00:00:00646565651000 2003-03-19T00:00:00656564.0564.051500 2003-03-20T00:00:0064.0565.565.0565.052000 2003-03-24T00:00:0065.0565.56565.5500 2003-03-25T00:00:0065.566.0565.5566.051000 2003-03-26T00:00:0066.0566.566.566.50 2003-03-27T00:00:0066.567.567.567.50 2003-03-28T00:00:0067.569.6569.669.65500 2003-03-31T00:00:0069.6570.570.570.50 2003-04-01T00:00:0070.5707070500 2003-04-02T00:00:007070.570.570.50 2003-04-03T00:00:0070.5747474500 2003-04-09T00:00:00747575752500 2003-04-10T00:00:00757575751000 2003-04-11T00:00:0075757575500 2003-04-15T00:00:0075777777500 2003-04-16T00:00:00778080805000 2003-04-17T00:00:008081.0581.0581.050 2003-04-18T00:00:0081.058383831000 2003-04-21T00:00:0083888686.52000 2003-04-22T00:00:0086.58887871000 2003-04-23T00:00:00878988892000 2003-04-25T00:00:0089858585500 2003-04-28T00:00:008588.588.588.5500 2003-04-29T00:00:0088.588.588.588.5500 2003-05-05T00:00:0088.59190911500 2003-05-06T00:00:00919186.586.53000 2003-05-16T00:00:0086.584.584841000 2003-05-19T00:00:0084848484500 2003-05-20T00:00:0084848484500 2003-05-22T00:00:008484.584.584.51000 2003-05-23T00:00:0084.584.584.584.51500 2003-05-26T00:00:0084.583.980.380.32500 2003-05-27T00:00:0080.38180.75812500 2003-05-28T00:00:00818078781000 2003-05-29T00:00:00787674.574.55000 2003-05-30T00:00:0074.57371715500 2003-06-02T00:00:00716967.667.757500 2003-06-03T00:00:0067.757166.7566.753500 2003-06-04T00:00:0066.756866.5566.551500 2003-06-05T00:00:0066.557170.7713500 2003-06-06T00:00:007173.57373.52000 2003-06-09T00:00:0073.571.571.571.5500 2003-06-10T00:00:0071.573.97373.98000 2003-06-11T00:00:0073.9737373500 2003-06-13T00:00:0073737373500 2003-06-17T00:00:007373.570702000 2003-06-18T00:00:007075.257375.252000 2003-06-19T00:00:0075.257575752000 2003-06-20T00:00:00757575751000 2003-06-25T00:00:007578.778.778.72000 2003-06-26T00:00:0078.78175817000 2003-06-27T00:00:00818080802000 2003-06-30T00:00:00808080801500 2003-07-01T00:00:00808079.579.52500 2003-07-02T00:00:0079.57978781000 2003-07-03T00:00:007878.2578.2578.250 2003-07-07T00:00:0078.25777777500 2003-07-08T00:00:00778080801000 2003-07-09T00:00:00808179792500 2003-07-10T00:00:007984.980.75845500 2003-07-11T00:00:00848684.5862000 2003-07-14T00:00:0086848484500 2003-07-15T00:00:0084848484500 2003-07-16T00:00:00848582.9852000 2003-07-17T00:00:008583.583.383.31000 2003-07-18T00:00:0083.38686861000 2003-07-23T00:00:00868786873500 2003-07-24T00:00:008792889210000 2003-07-25T00:00:00929391931500 2003-07-28T00:00:00939692.5964500 2003-07-29T00:00:009698.996.596.52000 2003-07-30T00:00:0096.598.59898.51500 2003-07-31T00:00:0098.5979797500 2003-08-01T00:00:0097101.9597.25101.958000 2003-08-04T00:00:00101.95109.55106109.5513000 2003-08-05T00:00:00109.55117.75112117.7517500 2003-08-06T00:00:00117.75126.55124126.5511000 2003-08-07T00:00:00126.5513612712710000 2003-08-08T00:00:00127122120.65120.654500 2003-08-11T00:00:00120.651191191190 2003-08-12T00:00:00119118113.15113.152000 2003-08-13T00:00:00113.15113.5107.5113.56000 2003-08-15T00:00:00113.5110107.851106000 2003-08-18T00:00:00110110.75109110.7510500 2003-08-19T00:00:00110.751081081081000 2003-08-20T00:00:001081151121147000 2003-08-21T00:00:001141191151194500 2003-08-22T00:00:001191251211255500 2003-08-25T00:00:0012512912012014500 2003-08-26T00:00:00120125124.9124.91500 2003-08-27T00:00:00124.9124.5120124.51000 2003-08-28T00:00:00124.5125.851251252000 2003-08-29T00:00:00125128.6118.751288500 2003-09-01T00:00:00128123121.6121.622000 2003-09-02T00:00:00121.6120.7116.5120.72500 2003-09-03T00:00:00120.7123.5114.81154000 2003-09-05T00:00:00115111111111500 2003-09-08T00:00:00111105.5105.5105.5500 2003-09-09T00:00:00105.5101.4100.25100.253000 2003-09-10T00:00:00100.2510597.41006000 2003-09-11T00:00:0010010210010011000 2003-09-12T00:00:00100100.05100100.052000 2003-09-15T00:00:00100.05107.55105107.3512500 2003-09-16T00:00:00107.351121021025000 2003-09-17T00:00:00102109991077000 2003-09-18T00:00:00107110102.251084500 2003-09-19T00:00:001081101101103000 2003-09-22T00:00:00110106104.5104.56000 2003-09-23T00:00:00104.5100.599.599.53500 2003-09-24T00:00:0099.51001001002500 2003-09-25T00:00:0010010396.1596.52000 2003-09-26T00:00:0096.5103.7103.5103.71500 2003-09-29T00:00:00103.799.59999.054000 2003-09-30T00:00:0099.059894.194.62500 2003-10-01T00:00:0094.695.059494.14000 2003-10-02T00:00:0094.19796971500 2003-10-03T00:00:0097100.399.5100.251500 2003-10-06T00:00:0093.25969696500 2003-10-07T00:00:00969897981500 2003-10-08T00:00:00989898981000 2003-10-09T00:00:00981011011012000 2003-10-10T00:00:001019898981000 2003-10-13T00:00:00989595951000 2003-10-16T00:00:00959794974000 2003-10-17T00:00:009795.59595.51500 2003-10-20T00:00:0095.59594942000 2003-10-22T00:00:00949595951500 2003-10-23T00:00:009594.594941000 2003-10-24T00:00:0094949494500 2003-10-27T00:00:009496.0595956000 2003-10-28T00:00:009595.0595.0595.054000 2003-10-29T00:00:0095.0597.592.2597.53500 2003-10-30T00:00:0097.59693.55963500 2003-10-31T00:00:009694.193.5594.11500 2003-11-03T00:00:0094.195.992.2595.93700 2003-11-05T00:00:0095.99796971900 2003-11-06T00:00:0097939393500 2003-11-07T00:00:009393.593.593.5500 2003-11-11T00:00:0093.593.593.593.52100 2003-11-12T00:00:0093.5959595500 2003-11-17T00:00:009597.2597.2597.25500 2003-11-18T00:00:0097.2597.597.597.5500 2003-11-21T00:00:0097.599.599.599.5500 2003-11-25T00:00:0099.51001001000 2003-12-01T00:00:001001011011010 2003-12-04T00:00:00101101101101200 2003-12-09T00:00:00101100100100100 2003-12-10T00:00:00100105104105200 2003-12-16T00:00:00105101101101100 2003-12-18T00:00:00101100100100200 2003-12-19T00:00:00100107.5100107.55300 2003-12-22T00:00:00107.5105.05105.05105.05100 2003-12-23T00:00:00105.05105.55105.55105.551100 2003-12-24T00:00:00105.55110110110100 2003-12-29T00:00:00110118.25109118.255800 2003-12-30T00:00:00118.25118118118100 2003-12-31T00:00:00118118117.5117.5500 2004-01-01T00:00:00117.5112.75112.75112.75300 2004-01-02T00:00:00112.75111111111100 2004-01-05T00:00:00111111.25111.25111.250 2004-01-06T00:00:00111.25118.2109.051187000 2004-01-07T00:00:001181251201212100 2004-01-08T00:00:00121124.9124.9124.9100 2004-01-12T00:00:00124.9124120120800 2004-01-13T00:00:00120122122122100 2004-01-14T00:00:001221281211215000 2004-01-19T00:00:00121120120120400 2004-01-21T00:00:00120128.5127128.57000 2004-01-22T00:00:00128.51351291358100 2004-01-23T00:00:001351351351351000 2004-01-26T00:00:00135130130130100 2004-01-28T00:00:00130138.4131.2131.23000 2004-01-29T00:00:00131.2138.1130138.1300 2004-01-30T00:00:00138.1135132135700 2004-02-06T00:00:00135135135135500 2004-02-09T00:00:00135130.2130.2130.2100 2004-02-10T00:00:00130.2135.5134135.5700 2004-02-11T00:00:00135.51371361371000 2004-02-12T00:00:00137136131136500 2004-02-13T00:00:001361341331342700 2004-02-16T00:00:00134135135135200 2004-02-19T00:00:00135132132132200 2004-02-23T00:00:00132130130130200 2004-02-26T00:00:00130129.95123.5129.951400 2004-02-27T00:00:00129.95136.4129.5131.5700 2004-03-03T00:00:00131.5132.5132.5132.51100 2004-03-04T00:00:00132.5132.75132.75132.75300 2004-03-05T00:00:00132.751331331330 2004-03-08T00:00:00133135134135700 2004-03-11T00:00:00135134.15133134.15700 2004-03-12T00:00:00134.15136.51351361500 2004-03-15T00:00:001361341331331300 2004-03-16T00:00:00133135134134400 2004-03-17T00:00:00134136136136800 2004-03-18T00:00:00136136.1136.1136.10 2004-03-19T00:00:00136.1139136.3136.34800 2004-03-22T00:00:00136.3139137138.54000 2004-03-24T00:00:00138.5145145145100 2004-03-25T00:00:00145144140141500 2004-03-26T00:00:00141142142142200 2004-03-29T00:00:00142141141141700 2004-03-30T00:00:00141141141141100 2004-03-31T00:00:00141140140140800 2004-04-02T00:00:00140140.51401401200 2004-04-05T00:00:001401431401436600 2004-04-06T00:00:00143142141.2141.22500 2004-04-07T00:00:00141.2145141.25145300 2004-04-08T00:00:001451501481482100 2004-04-09T00:00:00148154.65149.5154.651700 2004-04-12T00:00:00154.651551541542000 2004-04-13T00:00:00154164156.21642800 2004-04-14T00:00:00164158.2158.2158.2200 2004-04-15T00:00:00158.21561541551100 2004-04-16T00:00:001551661621663000 2004-04-19T00:00:001661631611612000 2004-04-20T00:00:00161159159159200 2004-04-21T00:00:00159160.5160160.5700 2004-04-22T00:00:00160.51601601601500 2004-04-23T00:00:001601701551605700 2004-04-26T00:00:00160164164164400 2004-04-27T00:00:001641701661702100 2004-04-28T00:00:001701711671671300 2004-04-29T00:00:00167172166172800 2004-05-06T00:00:001721691641642000 2004-05-10T00:00:001641681651681600 2004-05-11T00:00:00168165164164600 2004-05-12T00:00:001641701631702500 2004-05-13T00:00:00170167167167100 2004-05-14T00:00:00167172172172500 2004-05-17T00:00:001721741741741100 2004-05-18T00:00:001741721721721000 2004-05-19T00:00:00172174173174500 2004-05-21T00:00:00174180172.9180800 2004-05-25T00:00:001801801781801000 2004-05-28T00:00:001801851751852200 2004-05-31T00:00:00185185185185500 2004-06-01T00:00:00185185185185100 2004-06-03T00:00:00185175.75175.75175.751000 2004-06-04T00:00:00175.75185180180100 2004-06-07T00:00:00180179177177700 2004-06-09T00:00:001771801721801800 2004-06-10T00:00:00180175171175900 2004-06-11T00:00:001751801701802600 2004-06-14T00:00:001801781781780 2004-06-16T00:00:00178175173174.75400 2004-06-17T00:00:00174.75179.8176176900 2004-06-18T00:00:00176178.9178.9178.9600 2004-06-22T00:00:00178.91761761760 2004-06-23T00:00:00176175.9175.9175.90 2004-06-24T00:00:00175.9167.5167.2167.21100 2004-06-28T00:00:00167.21751651741900 2004-06-29T00:00:001741781671783000 2004-06-30T00:00:001781781751751100 2004-07-01T00:00:00175175172175700 2004-07-02T00:00:001751781731764300 2004-07-05T00:00:001761791791791100 2004-07-06T00:00:00179180177180900 2004-07-07T00:00:00180184177182.51200 2004-07-08T00:00:00182.5184175175700 2004-07-12T00:00:00175179179179300 2004-07-14T00:00:001791761761760 2004-07-15T00:00:001761751751750 2004-07-16T00:00:00175177.9177.9177.9200 2004-07-19T00:00:00177.9187178.5185.510700 2004-07-21T00:00:00185.5190186189.951700 2004-07-22T00:00:00189.95204.15190204.155400 2004-07-23T00:00:00204.15204197.52041500 2004-07-26T00:00:00204202198202800 2004-07-28T00:00:002021991991990 2004-08-03T00:00:00199205202205300 2004-08-04T00:00:00205209200209800 2004-08-05T00:00:00209204200202.52100 2004-08-06T00:00:00202.52172022175500 2004-08-09T00:00:002172152152150 2004-08-10T00:00:002152202152151600 2004-08-11T00:00:002152142072071900 2004-08-12T00:00:002072152092121800 2004-08-13T00:00:002122092082081200 2004-08-16T00:00:00208223210222.97700 2004-08-17T00:00:00222.92222142223800 2004-08-18T00:00:00222219215219700 2004-08-19T00:00:002192202152177000 2004-08-20T00:00:00217219218.9218.92600 2004-08-23T00:00:00218.922021421710500 2004-08-24T00:00:00217220218.9219.54600 2004-08-25T00:00:00219.52222202223900 2004-08-26T00:00:002222382202388400 2004-08-27T00:00:00238255.85241255.8511900 2004-08-30T00:00:00255.8527025926117900 2004-08-31T00:00:002612652552653500 2004-09-01T00:00:0026527025327013700 2004-09-02T00:00:00270273.52672681700 2004-09-03T00:00:00268288.1272.5288.191200 2004-09-06T00:00:00288.12902742803300 2004-09-07T00:00:0028030028529093200 2004-09-08T00:00:00290299.92902908600 2004-09-09T00:00:00290294.952882902100 2004-09-10T00:00:00290290290290100 2004-09-13T00:00:002902902902901000 2004-09-14T00:00:00290282281.9282900 2004-09-15T00:00:00282280277277700 2004-09-16T00:00:00277271.1266271.12100 2004-09-17T00:00:00271.12762742762700 2004-09-22T00:00:00214.8225212212300 2004-09-23T00:00:00212210210210500 2004-09-24T00:00:00210208208208200 2004-09-27T00:00:00208222.05206.1222.05300 2004-09-28T00:00:00222.05216.15212216.153000 2004-09-29T00:00:00216.15228.8228.8228.8100 2004-09-30T00:00:00228.8228217.65224.952200 2004-10-01T00:00:00224.95234219.85233.951900 2004-10-04T00:00:00233.95238.75238238.45900 2004-10-05T00:00:00238.45235226.55235300 2004-10-06T00:00:00235235224.25235700 2004-10-07T00:00:00235234.95234.95234.950 2004-10-08T00:00:00234.95238.92272272200 2004-10-11T00:00:00227217215.65215.65700 2004-10-12T00:00:00215.652302152302700 2004-10-13T00:00:00230236.8234.8234.81000 2004-10-14T00:00:00234.8235.8224235.87100 2004-10-15T00:00:00235.8244224.05234.94700 2004-10-18T00:00:00234.9234.85234.85234.856000 2004-10-19T00:00:00234.85231.95226226200 2004-10-20T00:00:00226220220220200 2004-10-26T00:00:00220215210.5210.5300 2004-10-27T00:00:00210.5201.5201201400 2004-10-28T00:00:00201216200216200 2004-10-29T00:00:002162292252291000 2004-11-01T00:00:002292282282280 2004-11-03T00:00:00228234.8231.9231.9700 2004-11-04T00:00:00231.9228.95228.95228.95200 2004-11-05T00:00:00228.952282282280 2004-11-08T00:00:00228225.25216.6225.252600 2004-11-10T00:00:00225.25220220220100 2004-11-12T00:00:00220212209.05209.05700 2004-11-18T00:00:00209.05224.7210217.952100 2004-11-19T00:00:00217.95218215215200 2004-11-22T00:00:00215214212214700 2004-11-23T00:00:00214215203.320722100 2004-11-24T00:00:002072082072082000 2004-11-25T00:00:002082072032031700 2004-11-26T00:00:00203203.95202203.95300 2004-11-29T00:00:00203.952042042040 2004-11-30T00:00:00204204.2194204.26000 2004-12-02T00:00:00204.2211.9205205200 2004-12-03T00:00:00205209.5208209.51000 2004-12-06T00:00:00209.52072072071300 2004-12-07T00:00:00207208.152032088100 2004-12-08T00:00:00208206200206400 2004-12-09T00:00:00206209205.75207.75300 2004-12-10T00:00:00207.75223215215100 2004-12-13T00:00:002152122122120 2004-12-14T00:00:00212210207.05207.05200 2004-12-15T00:00:00207.05207201206.254300 2004-12-16T00:00:00206.252042002001200 2004-12-17T00:00:002002001982003200 2004-12-20T00:00:00200214199.52146300 2004-12-21T00:00:00214213.5210.05210.05500 2004-12-22T00:00:00210.05215205.052157900 2004-12-23T00:00:002152152062151400 2004-12-24T00:00:00215211.05210210700 2004-12-27T00:00:00210216209.952164100 2004-12-28T00:00:00216216216216500 2004-12-29T00:00:00216230213.82304000 2004-12-30T00:00:002302252252250 2004-12-31T00:00:00225220220220500 2005-01-03T00:00:002202292252298100 2005-01-04T00:00:002292362282367500 2005-01-05T00:00:002362372292291000 2005-01-06T00:00:0022924423624414400 2005-01-07T00:00:0024425425225410300 2005-01-10T00:00:00254255242.05242.05800 2005-01-11T00:00:00242.05240240240100 2005-01-12T00:00:002402362302366700 2005-01-14T00:00:002362302302301000 2005-01-17T00:00:00230240230240600 2005-01-18T00:00:00240230230230500 2005-01-19T00:00:00230235232235700 2005-01-24T00:00:00235235235235200 2005-01-25T00:00:00235240.12352402100 2005-01-26T00:00:002402452402454100 2005-01-27T00:00:002452422422420 2005-01-28T00:00:002422352302351700 2005-01-31T00:00:002352402392402400 2005-02-01T00:00:002402422302302800 2005-02-04T00:00:002302322302302100 2005-02-07T00:00:002302402322402000 2005-02-09T00:00:00240230230230100 2005-02-10T00:00:00230245230.052454900 2005-02-11T00:00:00245233233233500 2005-02-14T00:00:002332502322506600 2005-02-15T00:00:002502422402421100 2005-02-17T00:00:002422452442445200 2005-02-21T00:00:00244233233233500 2005-02-22T00:00:00233234234234100 2005-02-23T00:00:00234244243.92441100 2005-02-25T00:00:00244245234.12451700 2005-02-28T00:00:00245250250250600 2005-03-01T00:00:002502502452502700 2005-03-02T00:00:00250249.9249.9249.90 2005-03-03T00:00:00249.92402402401200 2005-03-04T00:00:00240232.252322321000 2005-03-08T00:00:00232242242242200 2005-03-09T00:00:00242240240240800 2005-03-10T00:00:00240240240240500 2005-03-14T00:00:00240240240240700 2005-03-16T00:00:002402402352403300 2005-03-17T00:00:002402502402401400 2005-03-18T00:00:00240241241241100 2005-03-22T00:00:00241235235235100 2005-03-24T00:00:00235235235235100 2005-03-28T00:00:00235250249.92502000 2005-03-29T00:00:002502492492490 2005-03-31T00:00:002492472472470 2005-04-01T00:00:002472462352461200 2005-04-04T00:00:00246258258258200 2005-04-05T00:00:002582462462465000 2005-04-06T00:00:00246240240240100 2005-04-08T00:00:00240255.45250255.45600 2005-04-11T00:00:00255.45254.85254.85254.850 2005-04-12T00:00:00254.85242.15242.15242.151000 2005-04-13T00:00:00242.15255.55240255.551100 2005-04-14T00:00:00255.55250250250800 2005-04-15T00:00:002502552512551100 2005-04-18T00:00:00255250250250200 2005-04-19T00:00:002502652652651000 2005-04-20T00:00:00265284.85265284.853800 2005-04-21T00:00:00284.852902752904400 2005-04-25T00:00:002902852852850 2005-04-26T00:00:002852802802800 2005-04-27T00:00:002802872752871700 2005-04-28T00:00:00287287.8273287.8400 2005-04-29T00:00:00287.8287.9287.9287.9100 2005-05-02T00:00:00287.9287.4287.4287.4200 2005-05-03T00:00:00287.4274274274500 2005-05-05T00:00:00274287.5287.5287.5200 2005-05-06T00:00:00287.52942752941000 2005-05-09T00:00:00294308.7299.45308.723900 2005-05-10T00:00:00308.7324316316700 2005-05-11T00:00:00316331300.532826200 2005-05-12T00:00:00328324.8324.8324.8100 2005-05-13T00:00:00324.8323.7323.7323.7200 2005-05-16T00:00:00323.7318.2308318.22000 2005-05-17T00:00:00318.2324303324400 2005-05-18T00:00:003243223223220 2005-05-19T00:00:00322305.9305.9305.91000 2005-05-20T00:00:00305.9315.2301315.21000 2005-05-27T00:00:00315.2299.5299.5299.5100 2005-05-31T00:00:00299.53002853001600 2005-06-02T00:00:00300300300300100 2005-06-21T00:00:003002992992990 2005-06-23T00:00:00299291290291900 2005-06-28T00:00:002913052943051400 2005-06-29T00:00:00305305305305600 2005-07-05T00:00:003052962952951700 2005-07-06T00:00:002952952942954200 2005-07-08T00:00:00295281281281100 2005-07-11T00:00:002812862862860 2005-07-12T00:00:00286285285285500 2005-07-13T00:00:00285299.25295299.25200 2005-07-14T00:00:00299.25286.1286.1286.1100 2005-07-15T00:00:00286.1285285285400 2005-07-19T00:00:00285290290290100 2005-07-21T00:00:00290298296296100 2005-07-25T00:00:00296302302302100 2005-07-27T00:00:00302304304304100 2005-07-28T00:00:003043023023020 2005-08-01T00:00:00302288288288200 2005-08-05T00:00:00288288288288100 2005-08-09T00:00:00288275275275100 2005-08-10T00:00:00275287287287100 2005-08-17T00:00:00287293.1273293.11100 2005-08-22T00:00:00293.1307.7280307.71700 2005-08-24T00:00:00307.7299.5299.5299.5100 2005-08-25T00:00:00299.5290284.552852200 2005-08-26T00:00:00285288280288700 2005-08-30T00:00:00288288288288100 2005-09-02T00:00:00288288288288100 2005-09-05T00:00:002882912852911100 2005-09-06T00:00:00291295288288100 2005-09-07T00:00:002882802802801000 2005-09-08T00:00:00280291291291200 2005-09-09T00:00:002913052892995400 2005-09-12T00:00:00299313.95292297.527900 2005-09-13T00:00:00297.53032852857100 2005-09-14T00:00:00285291.527928311000 2005-09-15T00:00:00283285279.1284.99500 2005-09-16T00:00:00284.9286282.52846100 2005-09-19T00:00:0028429528329020000 2005-09-20T00:00:00290290287.52906800 2005-09-21T00:00:0029030029029618600 2005-09-22T00:00:00296297292292.113300 2005-09-23T00:00:00292.130629530613900 2005-09-26T00:00:00306321.3311.45321.1521600 2005-09-27T00:00:00321.15337.2324327.931500 2005-09-28T00:00:00327.9335320.05323.516200 2005-09-29T00:00:00323.5325.1315.25315.514900 2005-09-30T00:00:00315.5319.530831216300 2005-10-03T00:00:00312324.9305324.913800 2005-10-04T00:00:00324.932531531710100 2005-10-05T00:00:00317325309.25315.513400 2005-10-06T00:00:00221.07225.5220222.256600 2005-10-07T00:00:00222.252242132205200 2005-10-10T00:00:002202182092152200 2005-10-11T00:00:00215213.1213213500 2005-10-12T00:00:00213215206209.956400 2005-10-13T00:00:00209.95210206206.54800 2005-10-14T00:00:00206.52081992082300 2005-10-17T00:00:00208210200.12052500 2005-10-18T00:00:00205206.52052054300 2005-10-19T00:00:00205209.8200206.053000 2005-10-20T00:00:00206.052092032031400 2005-10-24T00:00:00203195193.1195200 2005-10-25T00:00:00195197196.5196.52900 2005-10-26T00:00:00196.5199197197.55700 2005-10-27T00:00:00197.5201.51952002300 2005-10-31T00:00:002002001982001400 2005-11-02T00:00:00200200195.11961700 2005-11-07T00:00:001962001961963400 2005-11-08T00:00:00196198.951901961400 2005-11-10T00:00:00196196187.41964700 2005-11-11T00:00:00196196.45192196.454100 2005-11-14T00:00:00196.45197194.05196.24000 2005-11-15T00:00:00196.2200196.5196.53800 2005-11-16T00:00:00196.5199196196.54600 2005-11-17T00:00:00196.5204197.520411800 2005-11-18T00:00:00204203200.12025200 2005-11-21T00:00:00202205201202.53300 2005-11-22T00:00:00202.5203.4197203.43700 2005-11-23T00:00:00203.4202.8199.52003300 2005-11-24T00:00:00200202.6199.15199.515900 2005-11-25T00:00:00199.5205200.2200.23400 2005-11-28T00:00:00200.22052022054400 2005-11-29T00:00:002052032012031100 2005-11-30T00:00:002032011971977300 2005-12-01T00:00:001972041991997300 2005-12-02T00:00:00199203.9520020314700 2005-12-05T00:00:00203206203204.2512700 2005-12-06T00:00:00204.25204.7202.25204.73900 2005-12-07T00:00:00204.7203202.5202.52700 2005-12-08T00:00:00202.52062012066900 2005-12-09T00:00:00206202.2201202.15600 2005-12-12T00:00:00202.152032022027600 2005-12-13T00:00:00202202.25202.25202.25100 2005-12-14T00:00:00202.25205.9202.15202.251400 2005-12-15T00:00:00202.25204201.25202.94000 2005-12-16T00:00:00202.92032012026800 2005-12-19T00:00:00202203.85201201700 2005-12-20T00:00:00201198.2197.1198.2900 2005-12-21T00:00:00198.2202202202100 2005-12-22T00:00:00202201.9198.52005000 2005-12-23T00:00:00200203199199700 2005-12-26T00:00:00199203.4197.61981100 2005-12-27T00:00:00198199.5196.5199.51000 2005-12-28T00:00:00199.5197.55197.55197.55100 2005-12-29T00:00:00197.55200199199600 2005-12-30T00:00:00199199198198.051000 2006-01-02T00:00:00198.05200198.051994700 2006-01-03T00:00:00199200199.52004800 2006-01-04T00:00:002002001982005300 2006-01-05T00:00:00200201.8200201.8400 2006-01-06T00:00:00201.8203.45200203.451300 2006-01-09T00:00:00203.452062022067000 2006-01-16T00:00:002062102072085500 2006-01-17T00:00:002082172082178000 2006-01-18T00:00:0021722221521720100 2006-01-19T00:00:00217227.8522022717300 2006-01-20T00:00:00227238.35232238.354100 2006-01-23T00:00:00238.35250.25249.5250.257800 2006-01-24T00:00:00250.25262.7525025113600 2006-01-25T00:00:00251249238.45238.55400 2006-01-26T00:00:00238.5235226.62326300 2006-01-27T00:00:00232243.6235243.614400 2006-01-30T00:00:00243.6244.5231.4523514200 2006-01-31T00:00:002352342322324300 2006-02-01T00:00:002322322242241300 2006-02-02T00:00:00224230224.752304700 2006-02-03T00:00:00230229224.5224.5300 2006-02-06T00:00:00224.5233.95228233.951900 2006-02-07T00:00:00233.952352302305100 2006-02-10T00:00:002302302302302300 2006-02-13T00:00:0023023122022510100 2006-02-14T00:00:00225225222224.753000 2006-02-15T00:00:00224.75226222.252252500 2006-02-16T00:00:00225225220.52226800 2006-02-17T00:00:002222252202232500 2006-02-20T00:00:00223224221224600 2006-02-21T00:00:002242352222353800 2006-02-22T00:00:002352362262265900 2006-02-23T00:00:00226227.5227.5227.5100 2006-02-24T00:00:00227.5234.952202204900 2006-02-27T00:00:00220215209.252153100 2006-02-28T00:00:00215207.55207.55207.55500 2006-03-01T00:00:00207.552112082101000 2006-03-02T00:00:00210210.5209.5210.51000 2006-03-03T00:00:00210.5217.8217217300 2006-03-06T00:00:00217211.152112111800 2006-03-08T00:00:002112102012102700 2006-03-09T00:00:00210208205208600 2006-03-13T00:00:00208207200.5202400 2006-03-14T00:00:00202204202202300 2006-03-15T00:00:00202198.1198198.1400 2006-03-16T00:00:00198.1202.75202202.751100 2006-03-17T00:00:00202.75202200201.44300 2006-03-20T00:00:00201.42052012012200 2006-03-21T00:00:00201202.11991992100 2006-03-22T00:00:001992022002001400 2006-03-24T00:00:00200204199.95199.952300 2006-03-27T00:00:00199.952042002048900 2006-03-30T00:00:00204206200.65200.653400 2006-04-03T00:00:00200.65202.25199200.7510500 2006-04-04T00:00:00200.75203.5199.95201.33500 2006-04-05T00:00:00201.3206.52022069800 2006-04-06T00:00:00206211.1205211.19200 2006-04-07T00:00:00211.121821021410400 2006-04-10T00:00:002142182132156900 2006-04-13T00:00:002152172152152200 2006-04-14T00:00:00215217213213.052300 2006-04-17T00:00:00213.05217211.252123200 2006-04-18T00:00:00212211.52092099300 2006-04-19T00:00:00209208.25207.52084100 2006-04-20T00:00:00208210202206.052100 2006-04-21T00:00:00206.05202.25201202.251800 2006-04-24T00:00:00202.252072002012300 2006-04-25T00:00:00201202200.252024200 2006-04-26T00:00:00202202.751981982200 2006-04-27T00:00:00198204198199.65600 2006-04-28T00:00:00199.61991951991800 2006-05-02T00:00:00199208.95200205.513900 2006-05-03T00:00:00205.5215.75211.1215.7518500 2006-05-04T00:00:00215.75226.5221.05226.516000 2006-05-05T00:00:00226.5236225.1227.911600 2006-05-08T00:00:00227.9229.9219.5219.53800 2006-05-09T00:00:00219.5223.952182188400 2006-05-10T00:00:00218218211211.051600 2006-05-11T00:00:00211.05211.7204.152085500 2006-05-12T00:00:00208206199.5204.455200 2006-05-15T00:00:00204.452072022053500 2006-05-16T00:00:00205208.9201204.53700 2006-05-17T00:00:00204.5206202.12061900 2006-05-18T00:00:00206207.952042042500 2006-05-19T00:00:00204204.5200204.4522300 2006-05-22T00:00:00204.45205.9202.75204.52400 2006-05-23T00:00:00204.5205.95203.5203.53500 2006-05-24T00:00:00203.5209.85206208.54500 2006-05-25T00:00:00208.52072072071100 2006-05-26T00:00:002072092062062500 2006-05-29T00:00:00206208200.15207.83500 2006-05-30T00:00:00207.8207.5198.5207.55300 2006-05-31T00:00:00207.5208204.1206.512500 2006-06-01T00:00:00206.521020521011700 2006-06-02T00:00:00210207205.05205.05600 2006-06-05T00:00:00205.0521120621110600 2006-06-06T00:00:00211212208208.251500 2006-06-07T00:00:00208.25211206.05206.0511200 2006-06-08T00:00:00206.05209.9201209.923500 2006-06-09T00:00:00209.9212.052082081600 2006-06-12T00:00:00208211210211300 2006-06-13T00:00:00211211206.25208.53300 2006-06-14T00:00:00208.52082032031300 2006-06-15T00:00:002032062062062100 2006-06-16T00:00:00206216.3211.821613600 2006-06-19T00:00:002162172132172400 2006-06-20T00:00:00217222211.75217.752600 2006-06-21T00:00:00217.75213.52092092300 2006-06-23T00:00:00209206.1206.1206.1500 2006-06-26T00:00:00206.12122102103100 2006-06-27T00:00:00210212202202800 2006-06-28T00:00:00202212209.952123300 2006-06-29T00:00:00212222.6215222.611700 2006-06-30T00:00:00222.62252212214800 2006-07-04T00:00:00221232.05210227.313400 2006-07-05T00:00:00227.3230225.15229.52600 2006-07-06T00:00:00229.5233225225.2500 2006-07-07T00:00:00225.22302252251600 2006-07-10T00:00:00225226225225400 2006-07-11T00:00:00225228.95225228.95700 2006-07-12T00:00:00228.95228.25225.05227.51400 2006-07-13T00:00:00227.52282262281300 2006-07-14T00:00:00228232229.9230.91300 2006-07-17T00:00:00230.9235.5226.52301800 2006-07-18T00:00:002302302292301100 2006-07-19T00:00:00230230228230800 2006-07-20T00:00:00230234.85230.1230.11800 2006-07-21T00:00:00230.1230.1230.1230.1200 2006-07-24T00:00:00230.12322292292300 2006-07-25T00:00:00229231.22292291400 2006-07-26T00:00:00229232.5229.5229.751300 2006-07-27T00:00:00229.752312292302700 2006-07-28T00:00:00230229221.052251200 2006-07-31T00:00:00225236.25227236.253400 2006-08-01T00:00:00236.25242.452322362000 2006-08-02T00:00:00236232.5227232.5700 2006-08-03T00:00:00232.5234.5230234.51000 2006-08-04T00:00:00234.5234.5231.85233900 2006-08-07T00:00:00233236.75231.05232800 2006-08-08T00:00:00232233.5232233.5400 2006-08-09T00:00:00233.5233.5233233.5600 2006-08-10T00:00:00233.5235230231.51200 2006-08-11T00:00:00231.5233.95228.05232.951400 2006-08-15T00:00:00232.95232232232400 2006-08-16T00:00:00232234229233.83100 2006-08-17T00:00:00233.8234231.5231.51200 2006-08-18T00:00:00231.5235230.25230.252000 2006-08-21T00:00:00230.25233230230800 2006-08-22T00:00:00230232230.2230.21700 2006-08-23T00:00:00230.2232.8230232.82000 2006-08-24T00:00:00232.8233.95230.25233.95300 2006-08-25T00:00:00233.95231.5222.3222.34700 2006-08-28T00:00:00222.3228212.12283700 2006-08-29T00:00:002282372282377300 2006-08-30T00:00:00237248.85237248.8520000 2006-08-31T00:00:00248.85260236.4523735800 2006-09-01T00:00:00237236225.15225.153300 2006-09-04T00:00:00225.15217213.9213.92500 2006-09-05T00:00:00213.9203.25203.25203.255800 2006-09-06T00:00:00203.25203193.25200.536700 2006-09-07T00:00:00200.5210.5203210.513200 2006-09-08T00:00:00210.5215208.5208.58300 2006-09-11T00:00:00208.5210204.5204.54300 2006-09-12T00:00:00204.5207.52052058000 2006-09-13T00:00:002052032002014700 2006-09-14T00:00:00201201.55200201.5514300 2006-09-15T00:00:00201.552052002012400 2006-09-18T00:00:00201199.751931991400 2006-09-19T00:00:00199198189.051944700 2006-09-20T00:00:0019420118919011000 2006-09-21T00:00:0019019118519017600 2006-09-22T00:00:001601621591595600 2006-09-25T00:00:00159165161.61625500 2006-09-26T00:00:001621621591592200 2006-09-27T00:00:001591601581581100 2006-09-28T00:00:00158159.41581584800 2006-09-29T00:00:00158158.51581583600 2006-10-02T00:00:001581601581584300 2006-10-03T00:00:00158160156158.81300 2006-10-04T00:00:00158.8157.95155157.951300 2006-10-06T00:00:00157.95157155156.954200 2006-10-09T00:00:00156.95157.5155.5155.51300 2006-10-10T00:00:00155.5156.2155156.26200 2006-10-11T00:00:00156.2157.5156.151573100 2006-10-12T00:00:00157157157157800 2006-10-13T00:00:00157156156156500 2006-10-16T00:00:001561561531554600 2006-10-17T00:00:00155154153.95153.951500 2006-10-18T00:00:00153.951551531552000 2006-10-19T00:00:001551541521543500 2006-10-30T00:00:00154152.51501512300 2006-10-31T00:00:00151149145.5145.53600 2006-11-01T00:00:00145.5142138.25138.251000 2006-11-02T00:00:00138.25140131.35131.355400 2006-11-03T00:00:00131.35133126.051332200 2006-11-06T00:00:00133127.6126.35126.356700 2006-11-07T00:00:00126.35125120.05120.058400 2006-11-08T00:00:00120.05122115115.56200 2006-11-10T00:00:00115.5114.85110.2111.252100 2006-11-13T00:00:00111.25113111.5111.51900 2006-11-14T00:00:00111.5117.05112.05116.71600 2006-11-15T00:00:00116.7119.95118119.95700 2006-11-16T00:00:00119.95121118120900 2006-11-17T00:00:00120121121121100 2006-11-20T00:00:00121120118.11201600 2006-11-21T00:00:00120118.1117.5117.51700 2006-11-22T00:00:00117.5119.5117.5119.55600 2006-11-23T00:00:00119.51211201202300 2006-11-24T00:00:00120124120124300 2006-11-27T00:00:00124124124124300 2006-11-28T00:00:00124124124124100 2006-11-29T00:00:00124123.35118.05118.05500 2006-11-30T00:00:00118.05121.75119.5119.5800 2006-12-01T00:00:00119.5120117.1120400 2006-12-04T00:00:00120120115.11202100 2006-12-05T00:00:00120119117.1119800 2006-12-06T00:00:00119118.1118.1118.1500 2006-12-07T00:00:00118.1117.55117.5117.55800 2006-12-08T00:00:00117.551201171202300 2006-12-11T00:00:0012012211612210000 2006-12-12T00:00:001221231201201800 2006-12-13T00:00:001201211191201800 2006-12-14T00:00:00120120120120100 2006-12-15T00:00:00120121120120.51900 2006-12-18T00:00:00120.5122119.1119.1500 2006-12-19T00:00:00119.1115113.15113.15600 2006-12-20T00:00:00113.15118.8117.75118.81400 2006-12-21T00:00:00118.8122121122400 2006-12-22T00:00:00122121116121200 2006-12-26T00:00:00121121120.91211900 2006-12-27T00:00:00121120.8119.9120.87300 2006-12-29T00:00:00120.8120.8120.8120.8300 2007-01-03T00:00:00120.81211181181100 2007-01-04T00:00:00118121119.51212300 2007-01-05T00:00:00121120120120600 2007-01-08T00:00:00120118.55118.5118.5600 2007-01-09T00:00:00118.5120.85119.1119.1200 2007-01-10T00:00:00119.1119.1119.1119.1100 2007-01-11T00:00:00119.1119118.1118.13500 2007-01-12T00:00:00118.1120.5119120.54200 2007-01-16T00:00:00120.5120120120500 2007-01-17T00:00:00120119.95115119.954800 2007-01-18T00:00:00119.95120118120400 2007-01-19T00:00:00120119.95117119.93900 2007-01-22T00:00:00119.9120118120141300 2007-01-23T00:00:00120120118.51203900 2007-01-24T00:00:00120118.35118118.35500 2007-01-25T00:00:00118.35120119.951201300 2007-01-26T00:00:00120118.1118118800 2007-01-31T00:00:00118121116.551201400 2007-02-01T00:00:00120119.95118119.954800 2007-02-02T00:00:00119.951211201202700 2007-02-06T00:00:00120121120.751211400 2007-02-07T00:00:00121121119.51202700 2007-02-08T00:00:00120119.1119119500 2007-02-09T00:00:00119118.51181181100 2007-02-12T00:00:00118120.75118.25118.25300 2007-02-13T00:00:00118.2511911811910300 2007-02-14T00:00:00119120117117.54700 2007-02-15T00:00:00117.5119.9115119.9600 2007-02-16T00:00:00119.9119.5119.5119.51300 2007-02-19T00:00:00119.5118.151181181000 2007-02-20T00:00:00118119.5119119.51300 2007-02-21T00:00:00119.5119.51191193600 2007-02-22T00:00:00119119.9118119900 2007-02-23T00:00:00119119.5117118.252200 2007-02-27T00:00:00118.251201151151900 2007-02-28T00:00:00115115.1115.1115.10 2007-03-01T00:00:00115.1118.5118118300 2007-03-02T00:00:00118118.95115.3117.1400 2007-03-05T00:00:00117.11131131134300 2007-03-06T00:00:00113110.05108.1108.1600 2007-03-07T00:00:00108.1113.15110.95112.51200 2007-03-08T00:00:00112.5117115117500 2007-03-09T00:00:00117119117119900 2007-03-12T00:00:00119120115.051204500 2007-03-13T00:00:00120121119.15119.154300 2007-03-14T00:00:00119.15120.51201201900 2007-03-15T00:00:00120120.3119.05119.051500 2007-03-16T00:00:00119.05119119119500 2007-03-19T00:00:00119120119119.14300 2007-03-20T00:00:00119.1125.051201239400 2007-03-21T00:00:00123125.05120.2120.22300 2007-03-26T00:00:00120.2121120120400 2007-03-27T00:00:00120118.2118.2118.2100 2007-03-28T00:00:00118.2120118.65120600 2007-03-29T00:00:00120120.9119.1119.5300 2007-03-30T00:00:00119.5121121121500 2007-04-03T00:00:001211201201201100 2007-04-04T00:00:00120120.3120120.32600 2007-04-05T00:00:00120.3120.1120120.1200 2007-04-06T00:00:00120.1122120.5122700 2007-04-09T00:00:00122122121.1121.11000 2007-04-10T00:00:00121.1121.5119.9121.051200 2007-04-11T00:00:00121.05127120.951273600 2007-04-12T00:00:00127130.45127.5129.854300 2007-04-13T00:00:00129.85136.3130136.36000 2007-04-16T00:00:00136.3143.1139.5143.14900 2007-04-17T00:00:00143.1150.25146150.2513600 2007-04-18T00:00:00150.25157.75152157.121000 2007-04-19T00:00:00157.1164157.215820300 2007-04-20T00:00:00158157150.1150.116000 2007-04-23T00:00:00150.1146.6142.6142.610000 2007-04-24T00:00:00142.6141.5136141.56500 2007-04-25T00:00:00141.5143.5141.5142.53300 2007-04-26T00:00:00142.5138.71371388100 2007-04-27T00:00:00138140137.5137.56700 2007-04-30T00:00:00137.5136.7130.65130.657300 2007-05-02T00:00:00130.65130125.05125.056600 2007-05-03T00:00:00125.05123.551211237000 2007-05-04T00:00:00123129.15121.6129.1511000 2007-05-07T00:00:00129.15128123.6124.56900 2007-05-08T00:00:00124.5130.7122.913010900 2007-05-09T00:00:00130135130.551359100 2007-05-10T00:00:00135139.751351379700 2007-05-11T00:00:00137137135135.053500 2007-05-14T00:00:00135.05135128.31353400 2007-05-15T00:00:00135138.9513213512600 2007-05-16T00:00:00135133.9132.5132.52400 2007-05-17T00:00:00132.5133.5132132.051400 2007-05-18T00:00:00132.05132.213013010000 2007-05-21T00:00:00130129.6125.55125.557300 2007-05-22T00:00:00125.55128.45127.15128.31500 2007-05-23T00:00:00128.3132.551301304800 2007-05-24T00:00:001301321301328100 2007-05-25T00:00:00132131.5131131.52000 2007-05-28T00:00:00131.5132130.5130.53300 2007-05-29T00:00:00130.5132.9129.6129.65500 2007-05-30T00:00:00129.6132.95130.4131.74000 2007-05-31T00:00:00131.7132.45130.2131.31900 2007-06-01T00:00:00131.3131.9130.5131.92700 2007-06-04T00:00:00131.9132.851301313300 2007-06-05T00:00:001311321301323800 2007-06-06T00:00:00132134.75130.05130.052200 2007-06-07T00:00:00130.05132129.55131.753600 2007-06-08T00:00:00131.75132.9130.551322900 2007-06-11T00:00:001321331311312900 2007-06-12T00:00:00131132130.5131.153700 2007-06-13T00:00:00131.15132.25131132.255000 2007-06-14T00:00:00132.25138.85133138.8513100 2007-06-15T00:00:00138.85145.75141145.7525900 2007-06-18T00:00:00145.7515314815317700 2007-06-19T00:00:00153160.65160.1160.6514500 2007-06-20T00:00:00160.65168.65167168.6523000 2007-06-21T00:00:00168.65177.05176177.057900 2007-06-22T00:00:00177.05185.916917466800 2007-06-25T00:00:00174179165.3165.739500 2007-06-26T00:00:00165.7160.2157.5157.5528000 2007-06-27T00:00:00157.55156.9152.1515511200 2007-06-28T00:00:00155159156.5158.19100 2007-06-29T00:00:00158.1161.5157.11583200 2007-07-02T00:00:00158163.95158163.419900 2007-07-03T00:00:00163.4163.8158.71608200 2007-07-04T00:00:0016016415916111300 2007-07-05T00:00:00161164.9160.11617900 2007-07-06T00:00:00161162.11601604000 2007-07-09T00:00:001601631601616600 2007-07-10T00:00:00161161.851591609700 2007-07-11T00:00:00160161159.05159.63600 2007-07-12T00:00:00159.6160157.115914500 2007-07-13T00:00:00159161157.2158.57100 2007-07-16T00:00:00158.5159.8155.05156.94600 2007-07-17T00:00:00156.9158.85156.51573900 2007-07-18T00:00:00157157149.151517200 2007-07-19T00:00:00151151145.514617400 2007-07-20T00:00:00146145138.7142.0512600 2007-07-23T00:00:00142.05149.15148149.153000 2007-07-24T00:00:00149.15155.81531546600 2007-07-25T00:00:00154155.951531542300 2007-07-26T00:00:00154161.7161.7161.75300 2007-07-27T00:00:00161.7169.75162.1162.127400 2007-07-30T00:00:00162.1164162.51638600 2007-07-31T00:00:00163165162.55162.554200 2007-08-01T00:00:00162.55164162163.952400 2007-08-02T00:00:00163.951631611633600 2007-08-03T00:00:00163161.61601604500 2007-08-06T00:00:001601601591592200 2007-08-07T00:00:00159157155.351572600 2007-08-09T00:00:00157150149.15149.1510000 2007-08-10T00:00:00149.151561511511700 2007-08-13T00:00:00151153151153600 2007-08-16T00:00:00153150147147200 2007-08-20T00:00:00147153152152100 2007-08-21T00:00:00152156153153900 2007-08-22T00:00:00153160.6154.5157.956000 2007-08-23T00:00:00157.95160154.05154.053500 2007-08-24T00:00:00154.05152146.35146.58500 2007-08-27T00:00:00146.5150.95140150.953300 2007-08-28T00:00:00150.951511481515300 2007-08-29T00:00:001511521501526000 2007-08-30T00:00:00152159.6153157.534800 2007-08-31T00:00:00157.5162.51571598500 2007-09-03T00:00:00159157.1153.21563200 2007-09-04T00:00:00156155152152.14300 2007-09-05T00:00:00152.1154.1154154900 2007-09-06T00:00:00154155.2152.51532600 2007-09-07T00:00:001531581471581500 2007-09-10T00:00:00158165.9154164.56800 2007-09-11T00:00:00164.5167.51621636900 2007-09-12T00:00:00163164.91621633700 2007-09-13T00:00:001631651591613400 2007-09-14T00:00:00161169.05160.55168.9523500 2007-09-17T00:00:00168.95165.3165.15165.31200 2007-09-18T00:00:00165.3171.95165171.9520500 2007-09-19T00:00:00171.95176.9170174.510700 2007-09-20T00:00:00174.5175168174.75100 2007-09-21T00:00:00174.7174167.05170.617700 2007-09-24T00:00:00143.13147.5144.51452500 2007-09-25T00:00:00145147.51451453400 2007-09-26T00:00:00145152.25145.251465800 2007-09-27T00:00:00146148145148800 2007-09-28T00:00:001481481481482000 2007-10-01T00:00:00148150147150400 2007-10-02T00:00:00150150145149.511200 2007-10-03T00:00:00149.5150.5145.0515016400 2007-10-04T00:00:00150155150.515512800 2007-10-05T00:00:00155159.9156159.98800 2007-10-08T00:00:00159.916116016031800 2007-10-09T00:00:00160160.5159160.51900 2007-10-11T00:00:00160.51601601601500 2007-10-17T00:00:00160164.15155164.155900 2007-10-18T00:00:00164.15164.15160164700 2007-10-19T00:00:00164162.9155.8162.51700 2007-10-22T00:00:00162.5162.85160162.851000 2007-10-24T00:00:00162.85162158.151601600 2007-10-25T00:00:00160162.5158.3162.53300 2007-10-26T00:00:00162.5166158162.5511000 2007-10-29T00:00:00162.55163.4161163.41300 2007-10-30T00:00:00163.4165155.251622700 2007-10-31T00:00:001621601601600 2007-11-01T00:00:00160157.7157.6157.61800 2007-11-02T00:00:00157.6157157157300 2007-11-05T00:00:001571571521531300 2007-11-06T00:00:00153155148155600 2007-11-12T00:00:001551581551581800 2007-11-13T00:00:00158161.9156.5159.16000 2007-11-14T00:00:00159.1165161164.915200 2007-11-15T00:00:00164.91651621646700 2007-11-16T00:00:00164164161163.756600 2007-11-19T00:00:00163.751601601601100 2007-11-20T00:00:00160162160.5160.55100 2007-11-21T00:00:00160.5162162162100 2007-11-22T00:00:00162162162162200 2007-11-23T00:00:00162170160165.959300 2007-11-26T00:00:00165.951721681707600 2007-11-27T00:00:00170171169.2169.57400 2007-11-28T00:00:00169.51691691690 2007-11-29T00:00:00169170165.25166.252400 2007-11-30T00:00:00166.25174.55167174.5514000 2007-12-03T00:00:00174.55183.25177183.2510300 2007-12-04T00:00:00183.25192.4183192.120700 2007-12-05T00:00:00192.1201.7194.520138800 2007-12-06T00:00:00201206.9519219318900 2007-12-07T00:00:00193193185191.913000 2007-12-10T00:00:00191.9201.45192201.4548900 2007-12-11T00:00:00201.45209.7202.520617800 2007-12-12T00:00:00206208197202.256200 2007-12-13T00:00:00202.252062002065000 2007-12-14T00:00:00206204.52002043400 2007-12-17T00:00:00204203.95198203.953000 2007-12-18T00:00:00203.95203.9199.4203.92700 2007-12-19T00:00:00203.920920220930600 2007-12-24T00:00:00209219.45212219.1554800 2007-12-26T00:00:00219.15225220223.548700 2007-12-27T00:00:00223.5234.65224234.6564100 2007-12-31T00:00:00234.65222.95222.95222.95500 2008-01-01T00:00:00222.95220.45211.85214.9519900 2008-01-02T00:00:00214.95218.5204.25205.521000 2008-01-03T00:00:00205.5215.75213215.7513000 2008-01-04T00:00:00215.75224218219.94600 2008-01-07T00:00:00219.9216208.95208.9512100 2008-01-08T00:00:00208.95211207.1208.54100 2008-01-09T00:00:00208.5209.75206.120810600 2008-01-10T00:00:00208209206.45206.458200 2008-01-11T00:00:00206.45208205.152089800 2008-01-14T00:00:00208206205.5206400 2008-01-15T00:00:00206207.95204.052051000 2008-01-16T00:00:002052052012052100 2008-01-17T00:00:002052032022022600 2008-01-18T00:00:00202207.9201.05207.9400 2008-01-21T00:00:00207.9212206.25206.25700 2008-01-22T00:00:00206.25204.052032042400 2008-01-23T00:00:00204206.95203206.951100 2008-01-24T00:00:00206.95203.05203.05203.05300 2008-01-25T00:00:00203.05206203.15206400 2008-01-28T00:00:00206205202.052051500 2008-01-29T00:00:00205203.05203.05203.05300 2008-01-30T00:00:00203.052041962042700 2008-01-31T00:00:00204202.1201.1201.11400 2008-02-01T00:00:00201.1203200.5200.51300 2008-02-04T00:00:00200.5202200.05200.05700 2008-02-06T00:00:00200.05200.051982002500 2008-02-07T00:00:002002001961962800 2008-02-08T00:00:00196194191.05191.05700 2008-02-11T00:00:00191.05188186.25186.31100 2008-02-12T00:00:00186.3195187190.053500 2008-02-13T00:00:00190.051991941992700 2008-02-14T00:00:00199203.7200200.052600 2008-02-15T00:00:00200.052042032042400 2008-02-19T00:00:00204207205.95205.95300 2008-02-20T00:00:00205.95207.7207207300 2008-02-21T00:00:00207208204.052052800 2008-02-22T00:00:00205205.5201.052052200 2008-02-25T00:00:00205204.052042041100 2008-02-26T00:00:00204207205205.552700 2008-02-28T00:00:00205.55209.9203.052052800 2008-02-29T00:00:002052072052051300 2008-03-04T00:00:002052062062061100 2008-03-05T00:00:002062072052052900 2008-03-06T00:00:00205209204.92085500 2008-03-07T00:00:002082092042061300 2008-03-10T00:00:002062092052092300 2008-03-11T00:00:00209209206209900 2008-03-12T00:00:00209213.252092091100 2008-03-13T00:00:00209208.1208.1208.1100 2008-03-14T00:00:00208.1207207207200 2008-03-17T00:00:002072052052051100 2008-03-18T00:00:00205201.85201201800 2008-03-19T00:00:002012022002022100 2008-03-20T00:00:00202200200200700 2008-03-24T00:00:00200200.152002001700 2008-03-26T00:00:002001971961971100 2008-03-27T00:00:00197194192194200 2008-03-28T00:00:00194197196.1196.1200 2008-03-31T00:00:00196.12001961961600 2008-04-01T00:00:00196205.8204.85205.85100 2008-04-02T00:00:00205.82142002103700 2008-04-03T00:00:002102162052051100 2008-04-04T00:00:002052102062103100 2008-04-07T00:00:00210210208209.55200 2008-04-08T00:00:00209.5210206.12073400 2008-04-10T00:00:002072062002065900 2008-04-11T00:00:00206205.5205205.152400 2008-04-14T00:00:00205.15215.4207.5215.48500 2008-04-15T00:00:00215.4226.15220226.159600 2008-04-16T00:00:00226.15237225227.058300 2008-04-17T00:00:00227.05227.052182264100 2008-04-18T00:00:00226226.05226.05226.051000 2008-04-21T00:00:00226.052252242251700 2008-04-22T00:00:00225225222.92251600 2008-04-23T00:00:002252312202255600 2008-04-24T00:00:00225230225.52301600 2008-04-25T00:00:00230225218.52255500 2008-04-28T00:00:00225221221221200 2008-04-29T00:00:00221232.05216232.058200 2008-04-30T00:00:00232.05231220.45228.93800 2008-05-02T00:00:00228.9228.9222228.91700 2008-05-05T00:00:00228.9224.99217.46217.465900 2008-05-06T00:00:00217.46215.5206.65206.654200 2008-05-07T00:00:00206.65207207207500 2008-05-08T00:00:002072072002002400 2008-05-13T00:00:00200209.79207.82091100 2008-05-14T00:00:002092102082101200 2008-05-15T00:00:00210204203203900 2008-05-16T00:00:002032092032031000 2008-05-19T00:00:00203199199199500 2008-05-20T00:00:00199200.5200200.511600 2008-05-21T00:00:00200.5202202202100 2008-05-22T00:00:002022032012034500 2008-05-23T00:00:00203196.5196196.51100 2008-05-26T00:00:00196.51901871871100 2008-05-28T00:00:00187187187187100 2008-05-29T00:00:00187195177.651951700 2008-05-30T00:00:00195201.9201.9201.9100 2008-06-03T00:00:00201.92102052101700 2008-06-04T00:00:002102152102125500 2008-06-06T00:00:002122112082081000 2008-06-10T00:00:00208200200200500 2008-06-12T00:00:00200200200200500 2008-06-20T00:00:00200205200205900 2008-06-23T00:00:00205194.76194.75194.752300 2008-06-24T00:00:00194.75214192.8121411100 2008-06-25T00:00:002142152122122600 2008-06-26T00:00:00212209.9209.88209.881200 2008-06-27T00:00:00209.88212207.792102900 2008-07-03T00:00:00210211.8211.8211.8100 2008-07-17T00:00:00211.8210210210100 2008-07-18T00:00:00210200199.5200300 2008-07-21T00:00:00200190190190100 2008-07-22T00:00:00190190190190100 2008-07-28T00:00:00190182.51821829000 2008-07-29T00:00:00182180172.91809400 2008-07-30T00:00:00180187187187400 2008-07-31T00:00:00187196.3188188400 2008-08-01T00:00:00188189.99178.6178.6500 2008-08-04T00:00:00178.6187169.671853000 2008-08-05T00:00:00185180180180200 2008-08-11T00:00:001801821711824800 2008-08-12T00:00:00182187172.91797100 2008-08-15T00:00:00179179.99170.05179.98300 2008-08-18T00:00:00179.98185.99180180700 2008-08-19T00:00:001801821821821200 2008-08-20T00:00:00182180179180200 2008-08-21T00:00:001801851711715700 2008-08-22T00:00:00171178.95178.95178.95200 2008-08-25T00:00:00178.95184.99184.5184.99200 2008-08-28T00:00:00184.99184.99184.99184.99100 2008-08-29T00:00:00184.99184.99184.99184.99100 2009-01-09T00:00:00178.49169.57169.57169.57200 2009-02-19T00:00:00169.57161.1161.1161.1100 2009-02-20T00:00:00161.1153.05153.05153.05100 2009-03-09T00:00:00153.05145.4145.4145.40 2009-03-11T00:00:00145.4138.13138.13138.130 2009-03-12T00:00:00138.13131.23131.23131.230 2009-03-13T00:00:00131.23124.67124.67124.671000 2009-03-16T00:00:00124.67130118.44118.529000 2009-03-17T00:00:00118.52113112.6112.6200 2009-03-18T00:00:00112.6107106.971071100 2009-03-19T00:00:00107101.75101.65101.74400 2009-03-20T00:00:00101.7496.796.6696.661100 2009-03-24T00:00:0096.66929292100 2009-03-25T00:00:009296.487.494.22500 2009-03-26T00:00:0094.2290.5989.5190.03600 2009-03-27T00:00:0090.0394.539093.473600 2009-03-31T00:00:0093.479488.888.81900 2009-04-01T00:00:0088.889.9984.3687.18200 2009-04-02T00:00:0087.188684.985.382700 2009-04-03T00:00:0085.3889.689.689.6100 2009-04-06T00:00:0089.694.088794.083400 2009-04-07T00:00:0094.08959595300 2009-04-08T00:00:009590.2590.2590.25200 2009-04-09T00:00:0090.258785.7485.741400 2009-04-10T00:00:0085.7485.258285.251100 2009-04-13T00:00:0085.258982821500 2009-04-14T00:00:0082818080.05800 2009-04-15T00:00:0080.058178811500 2009-04-16T00:00:008179.0178.2578.25300 2009-04-20T00:00:0078.2578.574.3474.3414500 2009-04-21T00:00:0074.3478.0572.575.7517900 2009-04-22T00:00:0075.7576.9971.9771.975100 2009-04-23T00:00:0071.977168.3868.912400 2009-04-24T00:00:0068.917266.569.35700 2009-04-27T00:00:0069.3569.3569.3569.35300 2009-04-28T00:00:0069.3567.565.8967.451800 2009-04-29T00:00:0067.4565.016565.01300 2009-04-30T00:00:0065.0161.961.7661.761500 2009-05-04T00:00:0061.7658.7558.758.7210600 2009-05-05T00:00:0058.725755.8556.861600 2009-05-06T00:00:0056.8659.6957571400 2009-05-07T00:00:005759.8559.559.51900 2009-05-08T00:00:0059.562.457.560.668100 2009-05-11T00:00:0060.6663.696263.693200 2009-05-12T00:00:0063.6966.8766.0566.873200 2009-05-13T00:00:0066.8770.2170.1170.214000 2009-05-14T00:00:0070.2173.568.569.637200 2009-05-15T00:00:0069.6373.117073.118400 2009-05-18T00:00:0073.1176.7676.7676.76100 2009-05-19T00:00:0076.7680.5980.5980.59500 2009-05-20T00:00:0080.5984.6184.6184.61100 2009-05-21T00:00:0084.6188.848688.8423000 2009-05-22T00:00:0088.849389.591.0811000 2009-05-25T00:00:0091.08939091.511700 2009-05-26T00:00:0091.596.079596.073700 2009-05-27T00:00:0096.07100.8799100.875400 2009-05-28T00:00:00100.87105.91105105.912800 2009-05-29T00:00:00105.91111.2111.2111.2600 2009-06-01T00:00:00111.2116.76116.76116.761800 2009-06-02T00:00:00116.76122.59122.59122.591400 2009-06-03T00:00:00122.59128.71128.71128.711000 2009-06-04T00:00:00128.71135.14122.28127.1435100 2009-06-05T00:00:00127.14124120.79120.8410800 2009-06-08T00:00:00120.84118114.8114.86100 2009-06-09T00:00:00114.8109.06109.06109.065500 2009-06-10T00:00:00109.06114.51103.61113.8912700 2009-06-11T00:00:00113.89118.85110118.136900 2009-06-12T00:00:00100.11104.599102.787300 2009-06-15T00:00:00102.78103.75102.2102.642700 2009-06-16T00:00:00102.6410298.599.472600 2009-06-17T00:00:0099.4710096.599.111000 2009-06-18T00:00:0099.119994.16951600 2009-06-19T00:00:00959190.2590.265200 2009-06-22T00:00:0090.2691.0185.7687.743500 2009-06-23T00:00:0087.748988891000 2009-06-24T00:00:008991.591.591.5100 2009-06-26T00:00:0091.591.587.589.16600 2009-06-29T00:00:0089.16938590.783200 2009-06-30T00:00:0090.7895.319194.232300 2009-07-01T00:00:0094.2394.0192.794500 2009-07-03T00:00:0094909090100 2009-07-07T00:00:009094.592.994.53600 2009-07-08T00:00:0094.5989596.561600 2009-07-13T00:00:0096.569894.2597.522300 2009-07-14T00:00:0097.5294.194.194.11300 2009-07-15T00:00:0094.198.897.898.83200 2009-07-16T00:00:0098.896.596.596.5300 2009-07-17T00:00:0096.5101.329898.51500 2009-07-20T00:00:0098.597.9597.9597.951000 2009-07-21T00:00:0097.9599.999495.22501 2009-07-22T00:00:0095.229894.596.46356 2009-07-23T00:00:0096.469894.595.34428 2009-07-24T00:00:0095.3498.59597.292199 2009-07-27T00:00:0097.2910195.0397.963517 2009-07-28T00:00:0097.96989597.12739 2009-07-29T00:00:0097.1210092.2792.27553 2009-07-30T00:00:0092.2794.587.6687.664148 2009-07-31T00:00:0087.6692.0489902568 2009-08-03T00:00:009094.4586.0186.79110 2009-08-04T00:00:0086.79918788.51104 2009-08-05T00:00:0088.5908888843 2009-08-06T00:00:0088918587.1966 2009-08-07T00:00:0087.188.958384.1465 2009-08-10T00:00:0084.188.381.588.31829 2009-08-11T00:00:0088.390.587.0290.382522 2009-08-12T00:00:0090.3891.0190.0590.054017 2009-08-13T00:00:0090.05949090.012092 2009-08-17T00:00:0090.01929090.081536 2009-08-18T00:00:0090.089190911627 2009-08-19T00:00:00919390905111 2009-08-20T00:00:00909190.0190.015955 2009-08-21T00:00:0090.01918790.951911 2009-08-24T00:00:0090.9590.587.589.447456 2009-08-25T00:00:0089.4489.9989.9989.9914 2009-08-26T00:00:0089.998987.5388.953335 2009-08-27T00:00:0088.9591.4588.5188.5751 2009-08-28T00:00:0088.579088.0189.21941 2009-08-31T00:00:0089.2190.0186.6290.01733 2009-09-01T00:00:0090.0190899026 2009-09-02T00:00:00909391.9892.16513 2009-09-03T00:00:0092.195.989393.085329 2009-09-04T00:00:0093.0895.59494.43424 2009-09-07T00:00:0094.4397.590.2195.9956 2009-09-08T00:00:0095.9999393.76550 2009-09-09T00:00:0093.7698.449497.991551 2009-09-10T00:00:0097.99999596.862148 2009-09-11T00:00:0096.869792.0396.99560 2009-09-14T00:00:0096.99100.59598.491962 2009-09-15T00:00:0098.4999.59899.05513 2009-09-16T00:00:0099.05102.9598.598.5947 2009-09-17T00:00:0098.5102.493.58100.144067 2009-09-18T00:00:00100.14101.7100101.53882 2009-09-24T00:00:00101.51041031033110 2009-09-25T00:00:00103102100.5101.972229 2009-09-28T00:00:00101.9710099.599.51193 2009-09-29T00:00:0099.5100.2599.599.51710 2009-09-30T00:00:0099.5102.898.6100.54131 2009-10-01T00:00:00100.54105.5699.25102.55619 2009-10-02T00:00:00102.5107.59100104399 2009-10-05T00:00:00104102.5102.01102.51085 2009-10-06T00:00:00102.5107.62103.25104.772779 2009-10-07T00:00:00104.771101071103363 2009-10-08T00:00:00110115.5112115.171311 2009-10-09T00:00:00115.17120.92120120.921479 2009-10-12T00:00:00120.92126.96126.9126.96725 2009-10-13T00:00:00126.96133.3133.3133.37375 2009-10-14T00:00:00133.3139.96131.3134.4512441 2009-10-15T00:00:00134.45135128128.012673 2009-10-16T00:00:00128.01128123123782 2009-10-19T00:00:00123118.05117.41117.42210 2009-10-20T00:00:00117.42122121.99121.996 2009-10-21T00:00:00121.99127117124.9102 2009-10-22T00:00:00124.9121118.66118.661182 2009-10-23T00:00:00118.66123.99113.28120.98179 2009-10-26T00:00:00120.98125.5115118.923605 2009-10-27T00:00:00118.92123.9122.991231401 2009-10-28T00:00:00123126120124.9102 2009-10-29T00:00:00124.9125120120902 2009-10-30T00:00:001201211181211491 2009-11-02T00:00:00121119116116.783808 2009-11-04T00:00:00116.781181171181014 2009-11-05T00:00:00118120118119.59299 2009-11-06T00:00:00119.59116115115.75400 2009-11-10T00:00:00115.75113.6112.5113.633 2009-11-11T00:00:00113.6117.5117.5117.5200 2009-11-12T00:00:00117.5116.2116.2116.2404 2009-11-13T00:00:00116.211411411410 2009-11-16T00:00:00114118.1118118.09423 2009-11-17T00:00:00118.0911711711792 2009-11-18T00:00:00117114114114500 2009-11-19T00:00:00114115.79110115.7951 2009-11-20T00:00:00115.7118114114.11553 2009-11-24T00:00:00114.111511511550 2009-11-25T00:00:00115114114114535 2009-11-26T00:00:00114118.5116118.49465 2009-12-01T00:00:00118.491211211211 2009-12-02T00:00:00121119.9118.5118.5400 2009-12-03T00:00:00118.5119118.5118.5801 2009-12-04T00:00:00118.5121.5121.5121.51 2009-12-07T00:00:00121.5125.7117117203 2009-12-08T00:00:00117120.5113.5120401 2009-12-09T00:00:00120119.95119.95119.950 2009-12-10T00:00:00119.95120.89118.5118.5249 2009-12-14T00:00:00118.5121.5114.26116.02604 2009-12-15T00:00:00116.02120.99115116.01650 2009-12-16T00:00:00116.01121.81119.89121.814932 2009-12-17T00:00:00121.81127.9127127.693003 2009-12-18T00:00:00127.69133.01126.5131.64520 2009-12-21T00:00:00131.6134.89126.1130.473903 2009-12-22T00:00:00130.47136.7130135.984138 2009-12-23T00:00:00135.98142.77133.26140.9421037 2009-12-24T00:00:00140.94145.3140142.4312660 2009-12-29T00:00:00142.43144141.99142.34225 2009-12-30T00:00:00142.34145141141.25119 2009-12-31T00:00:00141.2143.5138138.834671 2010-01-04T00:00:00138.83144.9139.3140.57177 2010-01-05T00:00:00140.57144.9141.5141.94545 2010-01-06T00:00:00141.94144140141.932540 2010-01-07T00:00:00141.93144.9142144.9367 2010-01-08T00:00:00144.9146.9143144.89222 2010-01-11T00:00:00144.89146.9143.5143.764492 2010-01-12T00:00:00143.76146.25141.25141.272693 2010-01-13T00:00:00141.27147.5138146.493543 2010-01-14T00:00:00146.49148.4143.35147.04256 2010-01-15T00:00:00147.04154.24146.51481134 2010-01-18T00:00:00148150149.751503340 2010-01-19T00:00:00150152.7149150.395435 2010-01-20T00:00:00150.39153.85150150.25940 2010-01-21T00:00:00150.25153.85148.52149.58142 2010-01-22T00:00:00149.58150.8150.75150.7530 2010-01-25T00:00:00150.75152.25149.1149.121668 2010-01-26T00:00:00149.12152.09147151.11055 2010-01-27T00:00:00151.1149.5143.55144.2580 2010-01-28T00:00:00144.25150139.1149216 2010-01-29T00:00:00149150141.55148.462746 2010-02-01T00:00:00148.46145144.011451034 2010-02-03T00:00:0014514614614620 2010-02-04T00:00:00146149143143.3832 2010-02-08T00:00:00143.38145140141.631059 2010-02-09T00:00:00141.63142140140.04804 2010-02-10T00:00:00140.04143136136.97318 2010-02-11T00:00:00136.97141.9137.5138.17465 2010-02-12T00:00:00138.17143.5132142.9942 2010-02-15T00:00:00142.991461461465 2010-02-16T00:00:001461471471471 2010-02-17T00:00:00147150139.67144.253088 2010-02-18T00:00:00144.25148144.05146.95111 2010-02-19T00:00:00146.95148.5142.21144.39137 2010-02-22T00:00:00144.39150146.9149.082704 2010-02-23T00:00:00149.08148.9145.5148.29237 2010-02-24T00:00:00148.29150.95149.75149.7537 2010-02-25T00:00:00149.751521491492337 2010-02-26T00:00:00149149144144.46525 2010-03-01T00:00:00144.46150144.5148.81115 2010-03-02T00:00:00148.81481481480 2010-03-03T00:00:00148146143143.66122 2010-03-04T00:00:00143.66146.9140145113 2010-03-05T00:00:00145148.95138.35147.42263 2010-03-08T00:00:00147.42149145.05146.022040 2010-03-09T00:00:00146.02148.75143.851451716 2010-03-10T00:00:00145149143.1146.059 2010-03-11T00:00:00146.05148.99144.25144.67214 2010-03-12T00:00:00144.67148139.35140.9671 2010-03-15T00:00:00140.96146143.251451532 2010-03-16T00:00:00145143.75140.1143.75536 2010-03-17T00:00:00143.75144137140.012345 2010-03-18T00:00:00140.01144.9143143.092545 2010-03-19T00:00:00143.09146.5141143.02625 2010-03-22T00:00:00143.02150.17144147.528113 2010-03-24T00:00:00147.5149.514414411353 2010-03-25T00:00:00144146140.5141.256553 2010-03-26T00:00:00141.25143.99141.25141.431212 2010-03-29T00:00:00141.43144142.5143.772665 2010-03-30T00:00:00143.77144.98142142.172200 2010-03-31T00:00:00142.17143141.75142.51640 2010-04-01T00:00:00142.5147143146.837952 2010-04-02T00:00:00146.83148.5146147150 2010-04-05T00:00:00147154.35147.25154.358870 2010-04-06T00:00:00154.35162.06157.5162.0622741 2010-04-07T00:00:00162.06165162.91633462 2010-04-08T00:00:00163165.51651652202 2010-04-09T00:00:00165172.5160163.066097 2010-04-12T00:00:00163.06165163.5163.5346 2010-04-13T00:00:00163.5165160.26160.266774 2010-04-14T00:00:00160.26162.01160162654 2010-04-15T00:00:00162166163165.041580 2010-04-16T00:00:00165.04165.5164.51658361 2010-04-19T00:00:00165165162164.726582 2010-04-21T00:00:00164.721641621641798 2010-04-22T00:00:00164165161164.56105 2010-04-23T00:00:00164.51641621631075 2010-04-26T00:00:00163164164164500 2010-04-27T00:00:00164163.5161.5163.5731 2010-04-28T00:00:00163.5162160.25161.52139 2010-04-29T00:00:00161.5165160.01161.548628 2010-04-30T00:00:00161.541651591657579 2010-05-03T00:00:00165166164164.994612 2010-05-04T00:00:00164.99165164164.561805 2010-05-05T00:00:00164.56164.8158158.572800 2010-05-06T00:00:00158.57165155163.788407 2010-05-07T00:00:00163.78170.88157.01161.5229305 2010-05-10T00:00:00161.52164158.71596882 2010-05-11T00:00:00159160.7156.9156.953660 2010-05-12T00:00:00156.95159154156.084523 2010-05-13T00:00:00156.08161156.25157.538321 2010-05-14T00:00:00157.53158154.251554723 2010-05-17T00:00:00155157.89152.1153.592937 2010-05-18T00:00:00153.59154153.35153.951581 2010-05-19T00:00:00153.95153151152.346955 2010-05-20T00:00:00152.34154.95151.521531293 2010-05-21T00:00:00153154.98149153.21387 2010-05-24T00:00:00153.21153.49148.01149.154037 2010-05-25T00:00:00149.15148144.05144.432482 2010-05-26T00:00:00144.43146.95144.75146.311649 2010-05-27T00:00:00146.31150143.5144.173023 2010-05-28T00:00:00144.17145.99140.01145.271813 2010-05-31T00:00:00145.27144138.16141.079484 2010-06-01T00:00:00141.07141.9138140.519377 2010-06-02T00:00:00140.51147.53141.75146.535635 2010-06-03T00:00:00146.53148145147.652662 2010-06-04T00:00:00147.65149.8145147.611840 2010-06-07T00:00:00147.61149.99147.5149.46048 2010-06-08T00:00:00149.4151.99147.11151.063819 2010-06-09T00:00:00151.06153.99149151.1212462 2010-06-10T00:00:00151.12151.8148148.018626 2010-06-11T00:00:00148.01154148152.0614453 2010-06-14T00:00:00127.88129.5121.49121.733888 2010-06-15T00:00:00121.73121.49117118.381981 2010-06-16T00:00:00118.38119.99119.24119.2470 2010-06-17T00:00:00119.24120114114.72614 2010-06-18T00:00:00114.7119.99110.05115.582382 2010-06-21T00:00:00115.58118.48114116.632774 2010-06-22T00:00:00116.63117115115.891588 2010-06-23T00:00:00115.89119.5115115.514580 2010-06-24T00:00:00115.51117.9110.05115.651311 2010-06-25T00:00:00115.65117.45110115.347721 2010-06-28T00:00:00115.34117.5112116.21430 2010-06-29T00:00:00116.2118112.5116447 2010-06-30T00:00:00116118.75110.2511688 2010-07-01T00:00:00116115.99112115.451339 2010-07-02T00:00:00115.45115.5114114.59672 2010-07-05T00:00:00114.59115.75115115.627 2010-07-06T00:00:00115.61161151163838 2010-07-07T00:00:00116117.5110.51116.991035 2010-07-08T00:00:00116.99118.99114.1117.79106 2010-07-09T00:00:00117.79118113.531182222 2010-07-12T00:00:00118114.9112.1112.681970 2010-07-13T00:00:00112.68115114.951154079 2010-07-14T00:00:00115120116.91202521 2010-07-15T00:00:001201211181181125 2010-07-16T00:00:00118118117117572 2010-07-19T00:00:00117119118118921 2010-07-20T00:00:00118120117.03118.02854 2010-07-21T00:00:00118.02121.98113.75120.095717 2010-07-22T00:00:00120.09121.98120.05120.26817 2010-07-23T00:00:00120.26126121.95124.023279 2010-07-26T00:00:00124.02126123125.43623 2010-07-27T00:00:00125.43127.99119.16126188 2010-07-28T00:00:00126125124124.54 2010-07-29T00:00:00124.5125.9119.5119.611261 2010-07-30T00:00:00119.61119.9116119.4736 2010-08-02T00:00:00119.4122115.5116145 2010-08-03T00:00:00116115.1114.35114.35297 2010-08-04T00:00:00114.35115.8115.01115.7370 2010-08-05T00:00:00115.7117.01116117.01176 2010-08-06T00:00:00117.01112.01112112300 2010-08-09T00:00:00112116.4112113.3223 2010-08-10T00:00:00113.32113.8113113.81641 2010-08-12T00:00:00113.8117.4117.4117.41 2010-08-13T00:00:00117.4116112112.0586 2010-08-16T00:00:00112.05108.09106.45108.094569 2010-08-17T00:00:00108.0910610610667 2010-08-18T00:00:00106110101.21102 2010-08-19T00:00:00110110104.61107.112228 2010-08-20T00:00:00107.11105103103.5400 2010-08-23T00:00:00103.5107.99105105.01936 2010-08-24T00:00:00105.01101.5101.5101.520 2010-08-25T00:00:00101.510196.6100105 2010-08-26T00:00:0010096.696.696.61 2010-08-27T00:00:0096.61019299546 2010-08-31T00:00:009910095100801 2010-09-01T00:00:00100105100100.02152 2010-09-02T00:00:00100.021001001001450 2010-09-03T00:00:001001001001001 2010-09-06T00:00:00100103100102.523725 2010-09-07T00:00:00102.52107.6499.011031733 2010-09-08T00:00:00103103103103100 2010-09-09T00:00:00103103.51021033476 2010-09-14T00:00:00103107102.1102.23369 2010-09-15T00:00:00102.23105101101902 2010-09-16T00:00:00101104.996.5197.252 2010-09-17T00:00:0097.25101.7998101.79448 2010-09-20T00:00:00101.79103.99999.217 2010-09-21T00:00:0099.298.6598.6598.65100 2010-09-22T00:00:0098.6598.19797.61372 2010-09-23T00:00:0097.6197.0595.0495.041098 2010-09-24T00:00:0095.0498.595.0298.4866 2010-09-27T00:00:0098.48101.593.61101.54 2010-09-28T00:00:00101.59896.596.85539 2010-09-29T00:00:0096.8597.9692.597.962 2010-09-30T00:00:0097.9694.194.194.11 2010-10-01T00:00:0094.198.798.498.4160 2010-10-04T00:00:0098.4999898101 2010-10-05T00:00:009894.59494.510 2010-10-06T00:00:0094.596.9996.2596.25210 2010-10-07T00:00:0096.2597.597.597.5500 2010-10-08T00:00:0097.5989497.692578 2010-10-12T00:00:0097.6995.0595.0595.05443 2010-10-13T00:00:0095.059994.6594.771819 2010-10-14T00:00:0094.779795.2595.53596 2010-10-15T00:00:0095.5399.999696.021037 2010-10-18T00:00:0096.02100.8298100.822437 2010-10-19T00:00:00100.82105.86104.9105.8610054 2010-10-20T00:00:00105.86111.15108111.132605 2010-10-21T00:00:00111.13116.68113.5116.684517 2010-10-22T00:00:00116.68122.51120.05120.976171 2010-10-25T00:00:00120.97121.9114.93114.943693 2010-10-26T00:00:00114.94114109.2109.22539 2010-10-27T00:00:00109.2109.9103.75109.42860 2010-10-28T00:00:00109.410910810820 2010-10-29T00:00:00108107.99102.7103.83661 2010-11-01T00:00:00103.83104104104202 2010-11-02T00:00:00104108101.2104.43236 2010-11-03T00:00:00104.43105.1104.6105958 2010-11-04T00:00:00105106.49105.99106285 2010-11-05T00:00:00106108101.02105403 2010-11-08T00:00:00105106.5103103.061002 2010-11-10T00:00:00103.061071001008203 2010-11-11T00:00:00100102.99100.5100.55835 2010-11-12T00:00:00100.551019697.966781 2010-11-15T00:00:0097.9699.7997.4197.581406 2010-11-16T00:00:0097.5899.59799.216562 2010-11-22T00:00:0099.21101.1596.998.74219 2010-11-23T00:00:0098.7101100100.991431 2010-11-24T00:00:00100.99102.99100.52102.061998 2010-11-25T00:00:00102.06104.51021043279 2010-11-26T00:00:00104104.89101.85104702 2010-11-29T00:00:00104104102.2102.27693 2010-11-30T00:00:00102.27105.89103.951052868 2010-12-01T00:00:00105106.5104.52106.021375 2010-12-02T00:00:00106.02109105.15106.931253 2010-12-03T00:00:00106.93107106.05107255 2010-12-06T00:00:00107111.5109109.442516 2010-12-07T00:00:00109.44109.5107.5109455 2010-12-08T00:00:00109110107109.81384 2010-12-09T00:00:00109.8109107.55107.88513 2010-12-10T00:00:00107.88109.99107.5108.642911 2010-12-13T00:00:00108.64114.04108.25112.971327 2010-12-14T00:00:00112.971181121177904 2010-12-15T00:00:00117122.1117.1121.622101 2010-12-20T00:00:00121.62127.5123.55126.566412 2010-12-21T00:00:00126.56128.91251253262 2010-12-22T00:00:00125127.75126.951271540 2010-12-23T00:00:00127126.24122.27124.8217 2010-12-24T00:00:00124.8125.15120122.761192 2010-12-27T00:00:00122.76125.75122.1124.271858 2010-12-28T00:00:00124.27125122.1123.971468 2010-12-29T00:00:00123.97126.38123123901 2010-12-30T00:00:00123125.9122.2124.02592 2010-12-31T00:00:00124.02125122.5124.98673 2011-01-03T00:00:00124.98123.8118.74122.951960 2011-01-04T00:00:00122.95126.1123.7126.073910 2011-01-05T00:00:00126.07132.37121132.377715 2011-01-06T00:00:00132.37138.95134138.892736 2011-01-07T00:00:00138.89143.8132.51133.733761 2011-01-10T00:00:00133.73136133133.57927 2011-01-11T00:00:00133.5134130.5132661 2011-01-12T00:00:00132136.5125.51136.362049 2011-01-13T00:00:00136.36136.95135135580 2011-01-14T00:00:00135136133.5133.53 2011-01-17T00:00:00133.51351321352251 2011-01-18T00:00:001351341321341885 2011-01-19T00:00:00134139.451321322401 2011-01-20T00:00:00132131.99128.52131.882193 2011-01-21T00:00:00131.88135129.03131.97102 2011-01-24T00:00:00131.97129125.38125.411069 2011-01-25T00:00:00125.41129.491221227509 2011-01-26T00:00:00122128.1126128.099357 2011-01-27T00:00:00128.09134.49131.25134.496036 2011-01-28T00:00:00134.49138.5130.51132.754037 2011-01-31T00:00:00132.75135131.28134.08596 2011-02-01T00:00:00134.08135.49132134.732601 2011-02-02T00:00:00134.73137133133.732761 2011-02-03T00:00:00133.73134.99133.25134.998 2011-02-04T00:00:00134.99135132.25135101 2011-02-07T00:00:00135137133.15135.5605 2011-02-08T00:00:00135.5137.5136.94136.98300 2011-02-09T00:00:00136.98138136.5136.95505 2011-02-10T00:00:00136.95136.5136.35136.35100 2011-02-11T00:00:00136.35140130136.555095 2011-02-14T00:00:00136.55138.99132.05136.84534 2011-02-15T00:00:00136.8137.98136.51372614 2011-02-17T00:00:00137136.4135.21363031 2011-02-18T00:00:00136139.9136138.562858 2011-02-21T00:00:00138.56141.5136.6138.412426 2011-02-22T00:00:00138.41136.5136.5136.5626 2011-02-23T00:00:00136.5137.9133136.524 2011-02-24T00:00:00136.5137.5132133.123625 2011-02-25T00:00:00133.12132126.47126.471577 2011-02-28T00:00:00126.47127.9120.3125.336277 2011-03-01T00:00:00125.33131.59127131.3942481 2011-03-02T00:00:00131.39132.39128.11129.474310 2011-03-03T00:00:00129.47134.5130134.153685 2011-03-04T00:00:00134.15136.89130.01131.486439 2011-03-07T00:00:00131.48133.99132132.071402 2011-03-08T00:00:00132.07134131.6133.462900 2011-03-09T00:00:00133.46134.781321344710 2011-03-10T00:00:00134135133134.572165 2011-03-11T00:00:00134.57136.99136.99134.571 2011-03-14T00:00:00134.57138136.51136.661838 2011-03-15T00:00:00136.66137.8134.5135.782603 2011-03-16T00:00:00135.78137.34134.5134.783629 2011-03-17T00:00:00134.78137.9132.07136.892783 2011-03-18T00:00:00136.89137.9135.25136.163892 2011-03-21T00:00:00136.16136.69133.27136.165 2011-03-22T00:00:00136.16136.8134.1135.132125 2011-03-24T00:00:00135.13136.69134134.1349377 2011-03-25T00:00:00134.13137136136.642021 2011-03-28T00:00:00136.64143136.75142.529706 2011-03-29T00:00:00142.52144137139.928027 2011-03-30T00:00:00139.921421401421416 2011-03-31T00:00:00142143140141.759039 2011-04-01T00:00:00141.75142.44140.12141.21202 2011-04-04T00:00:00141.2141.51140.57141.46753 2011-04-05T00:00:00141.46142.79141141.63973 2011-04-06T00:00:00141.63141.89140.8140.81646 2011-04-07T00:00:00140.8142.19140140.151280 2011-04-08T00:00:00140.15141141140.1540 2011-04-11T00:00:00140.15141.78141141.2450 2011-04-12T00:00:00141.2140.5138.11138.993126 2011-04-13T00:00:00138.99141.69141.3141.4206 2011-04-14T00:00:00141.4141.49138.88140.452320 2011-04-15T00:00:00140.45141139139.06608 2011-04-18T00:00:00139.06141.25139.1139.442256 2011-04-19T00:00:00139.44142140.1140.929872 2011-04-20T00:00:00140.92147141.5144.696741 2011-04-21T00:00:00144.69147.94144.5146.55169 2011-04-22T00:00:00146.5147.9146.51474782 2011-04-25T00:00:00147149.5147147.414393 2011-04-26T00:00:00147.41148.4145.1145.963891 2011-04-27T00:00:00145.96149.99146.01146.68052 2011-04-28T00:00:00146.6153.93147149.8362031 2011-04-29T00:00:00149.83152146148.8144345 2011-05-02T00:00:00148.81148.5144144.4310841 2011-05-03T00:00:00144.43146.49144145.012530 2011-05-04T00:00:00145.01144.25142.1143.685392 2011-05-05T00:00:00143.68146142142.1614268 2011-05-06T00:00:00142.16142.99140141.017465 2011-05-09T00:00:00141.01143141.75142.164711 2011-05-10T00:00:00142.16144.88142.6143.253607 2011-05-11T00:00:00143.25147.9143.75145.8921789 2011-05-12T00:00:00145.89147.66144.99145.1610512 2011-05-13T00:00:00145.16147.75143.12146.613509 2011-05-16T00:00:00146.61149.9146.5148.546917 2011-05-17T00:00:00148.54149.5147.8147.923224 2011-05-18T00:00:00147.92148.681471472293 2011-05-19T00:00:00147148146.5146.622780 2011-05-20T00:00:00146.62147146146.217166 2011-05-23T00:00:00146.21146.5145.9146.468490 2011-05-24T00:00:00146.46149.07146.15148.0510108 2011-05-25T00:00:00148.05148.5147.71147.833408 2011-05-26T00:00:00147.83148.88147.8148.023916 2011-05-27T00:00:00148.02148.75147148.521836 2011-05-30T00:00:00148.52150.5149149.153802 2011-05-31T00:00:00149.15149.5147148.023997 2011-06-01T00:00:00148.02149.98149.45149.472155 2011-06-02T00:00:00149.47150148149.122019 2011-06-03T00:00:00149.12149.8148.81148.992545 2011-06-06T00:00:00148.99150.3149150.023837 2011-06-07T00:00:00150.02153150152.246933 2011-06-08T00:00:00152.24158.48153157.9616180 2011-06-09T00:00:00157.96160157.25158.766152 2011-06-10T00:00:00158.76159155155.6318847 2011-06-13T00:00:00155.63157153153.5814512 2011-06-14T00:00:00127.9132.95123.9128.631770 2011-06-15T00:00:00128.63127.15123.5123.543002 2011-06-16T00:00:00123.54129123124.6513183 2011-06-17T00:00:00124.65126.95122123.472504 2011-06-20T00:00:00123.47124122122.063016 2011-06-21T00:00:00122.06121119.5119.991433 2011-06-22T00:00:00119.99122119.25119.32125 2011-06-23T00:00:00119.3119117117.611931 2011-06-24T00:00:00117.6119116.21116.542386 2011-06-27T00:00:00116.54118.4115.1116.54181 2011-06-28T00:00:00116.54118.1112.1114.08305 2011-06-29T00:00:00114.08117.5115115.9818 2011-06-30T00:00:00115.9117.8114.5115.12419 2011-07-01T00:00:00115.12120117119.11545 2011-07-04T00:00:00119.11123119122.882041 2011-07-05T00:00:00122.88124.5120.5121.173243 2011-07-06T00:00:00121.17123119.1119.18509 2011-07-07T00:00:00119.18122119122.15184 2011-07-08T00:00:00122.1123118.31122.178 2011-07-11T00:00:00122.1122.2117119.81277 2011-07-12T00:00:00119.81121.7119.52119.891995 2011-07-13T00:00:00119.89121.99117118.591763 2011-07-14T00:00:00118.59121118.4120.946415 2011-07-15T00:00:00120.94123120121.045297 2011-07-18T00:00:00121.04121115120.63515 2011-07-19T00:00:00120.63122120.25121.97570 2011-07-20T00:00:00121.97124121121.926465 2011-07-21T00:00:00121.92124.4121123.9714016 2011-07-22T00:00:00123.97124.99121.25124.07543 2011-07-25T00:00:00124.07124.89121.25124.07118 2011-07-26T00:00:00124.07124.99121.5121.592067 2011-07-27T00:00:00121.59124.75121124.0624481 2011-07-28T00:00:00124.06128.98124.5127.1418092 2011-07-29T00:00:00127.14131127.1128.763067 2011-08-01T00:00:00128.76127.4123.01126.45302 2011-08-02T00:00:00126.45127123.75123.98437 2011-08-03T00:00:00123.98124.99123123.9857 2011-08-04T00:00:00123.98123.75120120.771089 2011-08-05T00:00:00120.77116.25116.1116.211050 2011-08-08T00:00:00116.21118116116.86795 2011-08-09T00:00:00116.86119112.25113.482626 2011-08-10T00:00:00113.48119114.1118.13362 2011-08-11T00:00:00118.1120116.95118.014024 2011-08-12T00:00:00118.01120119119.93351 2011-08-15T00:00:00119.93119119119.93202 2011-08-16T00:00:00119.93119.5118119.9311 2011-08-17T00:00:00119.93118.75114.1115.61540 2011-08-18T00:00:00115.61118115117.271522 2011-08-19T00:00:00117.27118.5112117.27119 2011-08-22T00:00:00117.27119.95115116.23527 2011-08-23T00:00:00116.23118.75117116.23201 2011-08-24T00:00:00116.23118114.1114.871643 2011-08-25T00:00:00114.87117.9114114.32580 2011-08-29T00:00:00114.3114.75110.5114.021550 2011-08-30T00:00:00114.02117.49116117365 2011-09-05T00:00:00117118.81181181031 2011-09-06T00:00:00118117.75116116.884334 2011-09-07T00:00:00116.88117.45115.2115.391020 2011-09-08T00:00:00115.39116113.1113.441301 2011-09-09T00:00:00113.44113.5108110.466207 2011-09-12T00:00:00110.46112107.25110.73489 2011-09-13T00:00:00110.73112111111600 2011-09-14T00:00:00111112111.8111.99500 2011-09-15T00:00:00111.99113.13112.05112.09712 2011-09-16T00:00:00112.09112110.5111.47644 2011-09-19T00:00:00111.47117.04111117.036175 2011-09-20T00:00:00117.03122.88122.75122.889988 2011-09-21T00:00:00122.88125.5122.5122.532454 2011-09-22T00:00:00122.53123.01119.51119.51700 2011-09-23T00:00:00119.51121119119.03212 2011-09-26T00:00:00119.03118.05117.01118.035344 2011-09-27T00:00:00118.03121119.05119.05305 2011-09-28T00:00:00119.05119.05119.05119.052 2011-09-29T00:00:00119.05119.1119119719 2011-09-30T00:00:0011912011911912 2011-10-03T00:00:00119119117.55118.282167 2011-10-04T00:00:00118.28118.5118.5118.5608 2011-10-05T00:00:00118.5118115.1118.577 2011-10-06T00:00:00118.5117.6117117.312810 2011-10-07T00:00:00117.31117116.151172101 2011-10-10T00:00:00117119117118.141972 2011-10-11T00:00:00118.14119117.751191820 2011-10-12T00:00:00119120.9118.5118.51041 2011-10-13T00:00:00118.5119.5117.61118.07644 2011-10-14T00:00:00118.07119117.7118.491277 2011-10-17T00:00:00118.49119118.5119618 2011-10-18T00:00:00119123.98119.11121.991274 2011-10-19T00:00:00121.99120.45119119742 2011-10-20T00:00:00119119.2117117651 2011-10-21T00:00:00117119116117146 2011-10-25T00:00:0011711711711725 2011-10-26T00:00:00117118117117.94302 2011-10-27T00:00:00117.94118.5116.51117.17320 2011-10-28T00:00:00117.17118116118450 2011-10-31T00:00:00118120116.511821 2011-11-01T00:00:00118119117.5117.83525 2011-11-03T00:00:00117.83118.721171172061 2011-11-04T00:00:00117116.51116.2111722 2011-11-10T00:00:00117117.5117.411711 2011-11-11T00:00:00117122.5118.25119.941843 2011-11-14T00:00:00119.94122.85119.5120.5965 2011-11-15T00:00:00120.5126.52119.5124.845302 2011-11-16T00:00:00124.84127118.611271002 2011-11-17T00:00:00127124.5124.512750 2011-11-18T00:00:00127126125125.27200 2011-11-21T00:00:00125.27126125125500 2011-11-22T00:00:00125125.95125125.94664 2011-11-23T00:00:00125.94125.5125.1125.1660 2011-11-24T00:00:00125.1125122123.24852 2011-11-25T00:00:00123.24122122123.24200 2011-11-28T00:00:00123.24120.51120.5120.5315 2011-11-30T00:00:00120.5122.51122.5122.5860 2011-12-01T00:00:00122.5122.1122122.5124 2011-12-02T00:00:00122.5122116.5117.96324 2011-12-07T00:00:00117.96117.01117117.01300 2011-12-08T00:00:00117.01117.251161171406 2011-12-09T00:00:00117122.49118117104 2011-12-12T00:00:00117122121.9117100 2011-12-14T00:00:00117122121.5121.5312395 2011-12-15T00:00:00121.5125121.5121.5812 2011-12-16T00:00:00121.5123115.55121.5140 2011-12-19T00:00:00121.5125125121.51 2011-12-20T00:00:00121.5124.99124.99121.5110 2011-12-21T00:00:00121.5126125.51125.98300 2011-12-22T00:00:00125.98127.9121125.985 2011-12-26T00:00:00125.98127122125.98101 2011-12-27T00:00:00125.98125125125.985 2011-12-28T00:00:00125.98125.0912512545000 2011-12-30T00:00:00125125122122.181320 2012-01-02T00:00:00122.18122.99122.99122.1825 2012-01-03T00:00:00122.18122122122.1860 2012-01-04T00:00:00122.18121.9119122.18106 2012-01-05T00:00:00122.18121119.1120.791030 2012-01-06T00:00:00120.79120120120250 2012-01-09T00:00:00120120119.1120200 2012-01-10T00:00:00120117.5117.51202 2012-01-11T00:00:0012011911912041 2012-01-12T00:00:00120119119119707 2012-01-17T00:00:00119120119119.521317 2012-01-18T00:00:00119.52120118.6119.141887 2012-01-19T00:00:00119.14120120120833 2012-01-20T00:00:00120121.1121.01121.06530 2012-01-23T00:00:00121.06123123121.061 2012-01-24T00:00:00121.06123121.9122.091157 2012-01-26T00:00:00122.09122.5119.01120.941420 2012-01-27T00:00:00120.94121120.5120.94436 2012-01-30T00:00:00120.94121.5121.05121.051300 2012-01-31T00:00:00121.05122.5118118.17706 2012-02-01T00:00:00118.17124.07121.05121.34874 2012-02-02T00:00:00121.34123118.05119.051320 2012-02-03T00:00:00119.05122118121.31447 2012-02-06T00:00:00121.3122.5120122.39663 2012-02-07T00:00:00122.39123.94120.51211111 2012-02-08T00:00:00121121120.51120.6895 2012-02-09T00:00:00120.6125122.931253882 2012-02-10T00:00:00125126.88125126.392046 2012-02-13T00:00:00126.39128123.75128706 2012-02-14T00:00:00128125.25125125.06259 2012-02-15T00:00:00125.06131.31129131.312767 2012-02-16T00:00:00131.31137.75127135.952924 2012-02-17T00:00:00135.95133130130.292150 2012-02-20T00:00:00130.29132129130.01200 2012-02-21T00:00:00130.01135.01134.7135.012992 2012-02-22T00:00:00135.01134.99132132.24364 2012-02-23T00:00:00132.24134131.5132.2436 2012-02-27T00:00:00132.24135132132749 2012-02-28T00:00:00132133132133330 2012-02-29T00:00:00133134133133.91839 2012-03-01T00:00:00133.91134.95133.75134.851989 2012-03-02T00:00:00134.85137136.991373950 2012-03-05T00:00:00137142.45137138.03897 2012-03-06T00:00:00138.03141140140.741985 2012-03-07T00:00:00140.74142.75140140.522648 2012-03-08T00:00:00140.52140.7140140.7235 2012-03-09T00:00:00140.7141.8139.7141.011592 2012-03-12T00:00:00141.01141140.01140.51560 2012-03-13T00:00:00140.51141139.5139.791501 2012-03-14T00:00:00139.79146.77140145.117487 2012-03-15T00:00:00145.11149144148.82677 2012-03-16T00:00:00148.82148146146.571062 2012-03-19T00:00:00146.57145139.26142.992560 2012-03-20T00:00:00142.991431411411150 2012-03-21T00:00:00141144141.5142.72500 2012-03-22T00:00:00142.72143.89143142.72110 2012-03-26T00:00:00142.72145144145500 2012-03-27T00:00:00145144143143.99250 2012-03-28T00:00:00143.99144142142.23790 2012-03-29T00:00:00142.23144.85144.85142.2345 2012-03-30T00:00:00142.23145145142.23125 2012-04-02T00:00:00142.23143.5143143555 2012-04-03T00:00:00143145139140.38248 2012-04-04T00:00:00140.38145.3143.5144.21211 2012-04-05T00:00:00144.21145.45144145.22697 2012-04-06T00:00:00145.22145.9144144.53286 2012-04-09T00:00:00144.53144.98142.421442142 2012-04-10T00:00:00144146.5145.04145.331220 2012-04-11T00:00:00145.33144.99143144.94818 2012-04-12T00:00:00144.9145.98143144.9169 2012-04-13T00:00:00144.9145.5142.36144.28506 2012-04-17T00:00:00144.28144143143.39329 2012-04-18T00:00:00143.39144.4142144.331665 2012-04-19T00:00:00144.33144144144450 2012-04-20T00:00:00144144.99144144.841661 2012-04-23T00:00:00144.84146143144.682017 2012-04-24T00:00:00144.68147146146.361600 2012-04-25T00:00:00146.36148.99148.99148.99301 2012-04-26T00:00:00148.99146.5144.75145.63300 2012-04-27T00:00:00145.63144.5144.5144.5357 2012-04-30T00:00:00144.5145142.51451100 2012-05-02T00:00:00145152.25152152.252465 2012-05-03T00:00:00152.25159.85155157.7923612 2012-05-04T00:00:00157.79158.2154155.4316687 2012-05-07T00:00:00155.43157154154.039367 2012-05-08T00:00:00154.03156153.25153.452522 2012-05-09T00:00:00153.45155.54151.6153.34106 2012-05-10T00:00:00153.3154.9152.7153.69830 2012-05-11T00:00:00153.69153.5151.6152.651072 2012-05-14T00:00:00152.65154.89151.27151.57720 2012-05-15T00:00:00151.57153150151.952136 2012-05-16T00:00:00151.95151.99150.5151.212811 2012-05-17T00:00:00151.21151150150.92057 2012-05-18T00:00:00150.9150.01149149.012656 2012-05-21T00:00:00149.01150.49150.48149.01110 2012-05-22T00:00:00149.01149.9145147.056828 2012-05-23T00:00:00147.05148.99145.55145.831351 2012-05-24T00:00:00145.83148143.4144.786278 2012-05-25T00:00:00144.78145.45143.5144.112965 2012-05-28T00:00:00144.11145144.02145.083612 2012-05-29T00:00:00145.08145144144.064145 2012-05-30T00:00:00144.06144142.9143.323634 2012-05-31T00:00:00143.32143.66143143.16976 2012-06-01T00:00:00143.16143.85143143.662282 2012-06-04T00:00:00143.66144142.1142.512220 2012-06-05T00:00:00142.51143141.5142.24485 2012-06-06T00:00:00142.2147142.15144.211545 2012-06-07T00:00:00144.2145143.11144.295205 2012-06-08T00:00:00144.29147.99143.01144.269530 2012-06-11T00:00:00144.26145.5144.2144.4113956 2012-06-12T00:00:00144.41145.25143.6144.374983 2012-06-13T00:00:00144.37149145.19146.139458 2012-06-14T00:00:00146.13147.66145.55147.126868 2012-06-15T00:00:00147.12148.3146146.7916653 2012-06-18T00:00:00121.99120118.8118.915966 2012-06-19T00:00:00118.91119118118.582795 2012-06-20T00:00:00118.58118116117.981955 2012-06-21T00:00:00117.98117115115.812580 2012-06-22T00:00:00115.81115.5114114.631129 2012-06-25T00:00:00114.63116.25114.1116.252309 2012-06-26T00:00:00116.25115.011151153111 2012-06-27T00:00:00115116.5115.5115.672310 2012-06-28T00:00:00115.67116.45115.6115.621399 2012-06-29T00:00:00115.62116.2115115.081485 2012-07-02T00:00:00115.08116115115.543083 2012-07-03T00:00:00115.54116115.25115.632352 2012-07-04T00:00:00115.63118.45115.95117.144468 2012-07-05T00:00:00117.14121.85117.85120.766388 2012-07-06T00:00:00120.76125120.5123.6321812 2012-07-09T00:00:00123.63124.451231233613 2012-07-10T00:00:00123122.5121.5121.621910 2012-07-11T00:00:00121.62122.55121122.52318 2012-07-12T00:00:00122.5122.5120.75120.813195 2012-07-13T00:00:00120.81121120.5120.632118 2012-07-16T00:00:00120.63122.9121.51221995 2012-07-17T00:00:00122122.9121.5122.851087 2012-07-18T00:00:00122.85122.9122122.11428 2012-07-19T00:00:00122.11122.6121122.014123 2012-07-20T00:00:00122.01122.5120.25120.472818 2012-07-24T00:00:00120.47120.75120.75120.47100 2012-07-25T00:00:00120.47121119120.5700 2012-07-26T00:00:00120.5122120121.192000 2012-07-27T00:00:00121.19120.5119.5119.986400 2012-07-30T00:00:00119.98121119.5120.253100 2012-07-31T00:00:00120.25122.4119.5121.545600 2012-08-01T00:00:00121.54121.89121121.181100 2012-08-02T00:00:00121.18122.1120.7120.843400 2012-08-03T00:00:00120.84121119.5120.622200 2012-08-06T00:00:00120.62120119.751201000 2012-08-07T00:00:00120120.25119.51120.041000 2012-08-08T00:00:00120.04122120.31224200 2012-08-09T00:00:00122122.45121.45121.564400 2012-08-10T00:00:00121.56120.8120.75120.76600 2012-08-13T00:00:00120.76121.5120.6121.482400 2012-08-15T00:00:00121.48121.5120120.3610200 2012-08-16T00:00:00120.36120120120.36200 2012-08-23T00:00:00120.36123.5121123.1320200 2012-08-24T00:00:00123.13122.7121.25122.483100 2012-08-27T00:00:00122.48123.5122123.466700 2012-08-28T00:00:00123.46126.49123.76126.4912000 2012-08-29T00:00:00126.49132.81126132.8138500 2012-08-30T00:00:00132.81139.45134.1139.4523800 2012-08-31T00:00:00139.45146.42142.1146.4246400 2012-09-03T00:00:00146.42153147.45147.9638400 2012-09-04T00:00:00147.96145140.57140.597500 2012-09-05T00:00:00140.59139.79133.57133.5914600 2012-09-06T00:00:00133.59134.85127.65131.512100 2012-09-07T00:00:00131.51134.9130.51312300 2012-09-10T00:00:00131130.04129129.43600 2012-09-11T00:00:00129.43132.5130.25130.251800 2012-09-12T00:00:00130.25134.5133133.934400 2012-09-13T00:00:00133.93133.73130.35132.6712600 2012-09-14T00:00:00132.67138.9133.75136.653000 2012-09-17T00:00:00136.65140136.5139.597900 2012-09-18T00:00:00139.59138.9137.51138.131800 2012-09-19T00:00:00138.13139.7133.31139.7700 2012-09-20T00:00:00139.7136.01134.51135.064000 2012-09-24T00:00:00135.06134.25134134300 2012-09-26T00:00:00134133.5131.5131.53900 2012-09-28T00:00:00131.5135.8133.95135.451400 2012-10-01T00:00:00135.45135135135.45400 2012-10-02T00:00:00135.45135134.951351000 2012-10-03T00:00:00135134.691311312500 2012-10-04T00:00:00131133.51321331300 2012-10-05T00:00:00133132.3131.1132.292400 2012-10-09T00:00:00132.29132.9132.9132.29100 2012-10-10T00:00:00132.29132.9131.5131.6600 2012-10-11T00:00:00131.6133.9133133.792000 2012-10-12T00:00:00133.79135134.95135700 2012-10-15T00:00:00135135134.01134.51900 2012-10-16T00:00:00134.51132.3132.3132.3500 2012-10-17T00:00:00132.3134.48132.5134.424700 2012-10-18T00:00:00134.42136.84136136.813100 2012-10-19T00:00:00136.81139131132.725600 2012-10-22T00:00:00132.72135.34134135.33900 2012-10-23T00:00:00135.33136136135.33600 2012-10-24T00:00:00135.33135.05132.5133.2510700 2012-10-30T00:00:00133.25135135133.25100 2012-10-31T00:00:00133.25135132132.5600 2012-11-01T00:00:00132.5134.22133.75133.891800 2012-11-02T00:00:00133.89134.3133133.32600 2012-11-05T00:00:00133.3134.8133133.556500 2012-11-06T00:00:00133.55132.1132.1132.1200 2012-11-07T00:00:00132.1134132.51341300 2012-11-08T00:00:00134132.76132.7132.72500 2012-11-12T00:00:00132.72134132.5132.5300 2012-11-14T00:00:00132.5134134134500 2012-11-16T00:00:00134136132.513610300 2012-11-19T00:00:00136138134.25135.513900 2012-11-20T00:00:00135.5135.6135135.162200 2012-11-21T00:00:00135.16135.85135135.073000 2012-11-22T00:00:00135.07140.44135137.639400 2012-11-23T00:00:00137.6141.4137.99139.3950600 2012-11-26T00:00:00139.39142.413913913600 2012-11-27T00:00:00139143139.01142.1823200 2012-11-28T00:00:00142.18141.991401401800 2012-11-29T00:00:00140145139.5143.733700 2012-11-30T00:00:00143.7147143.5145.8125400 2012-12-03T00:00:00145.81146.5144.8145.666500 2012-12-04T00:00:00145.66148.21145.05145.7320800 2012-12-05T00:00:00145.73146.95146146.915500 2012-12-06T00:00:00146.91148.66146.66148.111300 2012-12-07T00:00:00148.1149148148.395000 2012-12-10T00:00:00148.39148.22147.05147.214700 2012-12-11T00:00:00147.21148146.5146.751900 2012-12-12T00:00:00146.75147.6144.92145.324900 2012-12-13T00:00:00145.32149.45144.27144.751500 2012-12-14T00:00:00144.75145.89144.25144.767600 2012-12-17T00:00:00144.76146.25145146.054200 2012-12-18T00:00:00146.05148.25147147.69000 2012-12-19T00:00:00147.6153147.75152.3654200 2012-12-20T00:00:00152.36152.75151.75152.2913000 2012-12-21T00:00:00152.29153152152.282100 2012-12-24T00:00:00152.28152151151.633000 2012-12-26T00:00:00151.63151.75151151.252300 2012-12-27T00:00:00151.25153.95151.5153.57300 2012-12-28T00:00:00153.5154.5152154.414200 2012-12-31T00:00:00154.41155.75152.6154.085900 2013-01-01T00:00:00154.08153151.71522700 2013-01-02T00:00:00152151.8148148.46300 2013-01-03T00:00:00148.4149.7147148.286600 2013-01-04T00:00:00148.28151.6150150.35400 2013-01-07T00:00:00150.3150148.9149.45300 2013-01-08T00:00:00149.45153.5150.75152.714400 2013-01-09T00:00:00152.7152.9152152.9700 2013-01-10T00:00:00152.9153.35151.5152.887400 2013-01-11T00:00:00152.88155152154.547600 2013-01-14T00:00:00154.54156153155.264700 2013-01-15T00:00:00155.26154.5148.01149.3916700 2013-01-16T00:00:00149.39151.45150150.554900 2013-01-17T00:00:00150.55153151151.69700 2013-01-18T00:00:00151.6158.39152.6156.7417500 2013-01-21T00:00:00156.74160155157.513400 2013-01-22T00:00:00157.5157.5155156.617400 2013-01-23T00:00:00156.61157.9155.2156.862900 2013-01-24T00:00:00156.86157.5156156.9412300 2013-01-28T00:00:00156.94161155156.9120400 2013-01-29T00:00:00156.91156.5155.31564100 2013-01-30T00:00:00156156.75155.5156.753300 2013-01-31T00:00:00156.75156.75155.5155.661500 2013-02-01T00:00:00155.66158155157.799700 2013-02-04T00:00:00157.79165.67158.5165.6736100 2013-02-06T00:00:00165.67173.95169173.9517900 2013-02-07T00:00:00173.95175.5171.84172.0721200 2013-02-08T00:00:00172.07174.2171.6172.666600 2013-02-11T00:00:00172.66178.45174.8176.711200 2013-02-12T00:00:00176.7180177.5177.956500 2013-02-13T00:00:00177.95179.991781785500 2013-02-14T00:00:00178178177.991781000 2013-02-15T00:00:00178177175175.252900 2013-02-18T00:00:00175.25176.99174.25174.996900 2013-02-19T00:00:00174.99174.3174.25174.25400 2013-02-20T00:00:00174.25176.5175175.14300 2013-02-21T00:00:00175.1174.5170170.7411800 2013-02-22T00:00:00170.74172.5170.5172.52900 2013-02-25T00:00:00172.5177174.9176.556400 2013-02-26T00:00:00176.55177171171.644000 2013-02-27T00:00:00171.641751731752400 2013-02-28T00:00:00175182.26175180.36300 2013-03-01T00:00:00180.3185180182.857500 2013-03-04T00:00:00182.85184178.5183.925400 2013-03-05T00:00:00183.92188182.25186.7819000 2013-03-06T00:00:00186.78189.9185185.038300 2013-03-07T00:00:00185.03187.751861876900 2013-03-08T00:00:00187187.2186186.822400 2013-03-11T00:00:00186.82186.01184184.16900 2013-03-12T00:00:00184.1187182.151865000 2013-03-13T00:00:00186185.5183185.25300 2013-03-14T00:00:00185.2185.5182.8185.53600 2013-03-15T00:00:00185.5189185.01187.842800 2013-03-18T00:00:00187.84189181.11188.751500 2013-03-19T00:00:00188.751871851865900 2013-03-21T00:00:00186188.99187188300 2013-03-22T00:00:00188190.11881881600 2013-03-25T00:00:00188191189.971912000 2013-03-26T00:00:00191188.15188.15191100 2013-03-29T00:00:00191192191191.5600 2013-04-01T00:00:00191.5192.71881881300 2013-04-02T00:00:00188188.05187188.051800 2013-04-03T00:00:00188.05185.21185.21188.05100 2013-04-04T00:00:00188.05186.981801842600 2013-04-05T00:00:00184183181.5181.52800 2013-04-08T00:00:00181.5180.051761763200 2013-04-09T00:00:00176182178.9181.933100 2013-04-10T00:00:00181.93187.5181183.645700 2013-04-11T00:00:00183.64192.82185192.827300 2013-04-12T00:00:00192.82194.5189.09189.382700 2013-04-15T00:00:00189.38198.84191197.0362500 2013-04-16T00:00:00197.03197187.18187.18106800 2013-04-17T00:00:00187.18183177.83177.8541200 2013-04-18T00:00:00177.85182.4171180.8327900 2013-04-19T00:00:00180.83186.85182185.149800 2013-04-22T00:00:00185.14187.75186186.872700 2013-04-23T00:00:00186.87191188.01189.365600 2013-04-24T00:00:00189.36189.5186189.54300 2013-04-25T00:00:00189.5192.4190191.331600 2013-04-26T00:00:00191.33193191.1192.582400 2013-04-29T00:00:00192.58194189190.183800 2013-04-30T00:00:00190.18199.68190.5199.6819600 2013-05-02T00:00:00199.68209.66209.66209.66400 2013-05-03T00:00:00209.66220.14219.99220.1426800 2013-05-06T00:00:00220.14229221223.960500 2013-05-07T00:00:00223.9222.75220221.725600 2013-05-08T00:00:00221.72230223.25226.362200 2013-05-09T00:00:00226.3227221224.028300 2013-05-10T00:00:00224.02225220222.3612600 2013-05-13T00:00:00222.36224222.25223.710800 2013-05-14T00:00:00223.7225.5223.5224.757000 2013-05-15T00:00:00224.75226.8224.7225.047900 2013-05-16T00:00:00225.04226.5225225.0410000 2013-05-17T00:00:00225.04236.29226236.2922100 2013-05-20T00:00:00236.29248.1240248.16100 2013-05-21T00:00:00248.1260.5240242.9538300 2013-05-22T00:00:00242.95249240247.29200 2013-05-23T00:00:00247.2252.99249.98252.0212800 2013-05-24T00:00:00252.022552502558100 2013-05-27T00:00:00255255249250.899500 2013-05-28T00:00:00250.89253.74250252.317500 2013-05-29T00:00:00252.31263253254.2535100 2013-05-30T00:00:00254.25264256.9261.7417900 2013-05-31T00:00:00261.74267.85261.15265.115600 2013-06-03T00:00:00265.11278.36273274.937100 2013-06-04T00:00:00274.9282275281.1525400 2013-06-05T00:00:00281.15285278.15278.3711200 2013-06-06T00:00:00278.37283275280.2915300 2013-06-07T00:00:00280.29282275.1279.5425000 2013-06-10T00:00:00217.63225218221.1225100 2013-06-11T00:00:00221.12221.04218.03219.26500 2013-06-12T00:00:00219.2219.2211.01214.297900 2013-06-13T00:00:00214.29216.9210.1210.27000 2013-06-14T00:00:00210.2210.5203204.098200 2013-06-17T00:00:00204.09202201201.523900 2013-06-18T00:00:00201.52201198199.63900 2013-06-19T00:00:00199.6199.1198.2199.022000 2013-06-20T00:00:00199.02202197.3199.15800 2013-06-21T00:00:00199.1196.96191191.116000 2013-06-24T00:00:00191.11187181.63181.638100 2013-06-25T00:00:00181.63184.96181.55184.231700 2013-06-26T00:00:00184.23189.9180.11186.063400 2013-06-27T00:00:00186.061861841841700 2013-06-28T00:00:00184184181.05181.141600 2013-07-01T00:00:00181.14184.75181183.5600 2013-07-02T00:00:00183.5192.67184.76192.679100 2013-07-03T00:00:00192.67197190194.752300 2013-07-04T00:00:00194.75194192.2192.21500 2013-07-05T00:00:00192.21196190.31951000 2013-07-08T00:00:00195198193.871953500 2013-07-09T00:00:00195196191192.174900 2013-07-10T00:00:00192.17193.1190.251922400 2013-07-11T00:00:00192193190.08190.471900 2013-07-12T00:00:00190.47195.49191191.52100 2013-07-15T00:00:00191.5194191.5192.383000 2013-07-16T00:00:00192.38190.75190.47190.68800 2013-07-17T00:00:00190.68191189.05189.385200 2013-07-18T00:00:00189.38192190190800 2013-07-19T00:00:00190191.1190191.12400 2013-07-22T00:00:00191.1194.6192194.596200 2013-07-23T00:00:00194.59194.59193193.54600 2013-07-24T00:00:00193.54197.76193195.73000 2013-07-25T00:00:00195.7198195.02195.53300 2013-07-26T00:00:00195.5201.7193195.16800 2013-07-29T00:00:00195.1204.85196.01204.857900 2013-07-30T00:00:00204.85213.98205208.887100 2013-07-31T00:00:00208.88210206.79207.757100 2013-08-01T00:00:00207.75205.67198202.656600 2013-08-05T00:00:00202.65198195.01196.033100 2013-08-06T00:00:00196.03199194194.51900 2013-08-07T00:00:00194.5204.22197204.224400 2013-08-12T00:00:00204.22214.43205.1214.433700 2013-08-13T00:00:00214.43224.95216220.0714400 2013-08-15T00:00:00220.07221215219.54600 2013-08-16T00:00:00219.5219.45216.21218.375300 2013-08-19T00:00:00218.37217207.48208.4210500 2013-08-20T00:00:00208.42208205.15205.581800 2013-08-21T00:00:00205.58200197197.1529400 2013-08-22T00:00:00197.15199.99193.15196.6717200 2013-08-23T00:00:00196.67199196.11973100 2013-08-26T00:00:00197202.991991993100 2013-08-27T00:00:001992001971971000 2013-08-28T00:00:001971971931931800 2013-08-29T00:00:00193198.1194194.333800 2013-08-30T00:00:00194.3320019819818000 2013-09-02T00:00:00198195.9191.5192.814900 2013-09-03T00:00:00192.81197194.5195.75200 2013-09-04T00:00:00195.75197193.5195.367900 2013-09-05T00:00:00195.36202.94193201.969400 2013-09-06T00:00:00201.96202.951991999600 2013-09-09T00:00:00199199.5197199.54400 2013-09-10T00:00:00199.520320120221000 2013-09-11T00:00:00202206200204.331700 2013-09-12T00:00:00204.33207.95199.22201.2110900 2013-09-13T00:00:00201.21202201.25201.63200 2013-09-16T00:00:00201.63200.01195199.681100 2013-09-17T00:00:00199.68202201.012021400 2013-09-18T00:00:00202204.820220218000 2013-09-19T00:00:00202202201.1201.92700 2013-09-20T00:00:00201.92205202204.124800 2013-09-23T00:00:00204.12208202206.564700 2013-09-24T00:00:00206.56206.32022026600 2013-09-25T00:00:00202205201204.33900 2013-09-26T00:00:00204.33202.6202202.171600 2013-09-27T00:00:00202.17202.25202202.081700 2013-09-30T00:00:00202.08202.95200.12017300 2013-10-01T00:00:00201203200201.312400 2013-10-02T00:00:00201.31206203204.552400 2013-10-03T00:00:00204.55202.48201.120232900 2013-10-04T00:00:00202202200.6201.593900 2013-10-07T00:00:00201.59201.75200.15201.751100 2013-10-08T00:00:00201.75202201201.333000 2013-10-09T00:00:00201.33201.9200.5201.92900 2013-10-10T00:00:00201.9202.25201201.51000 2013-10-11T00:00:00201.5203203203300 2013-10-14T00:00:00203202.5201.52021100 2013-10-21T00:00:00202204.99204.97204.99500 2013-10-22T00:00:00204.99205.9202.5203.512000 2013-10-23T00:00:00203.51206.88204204.51200 2013-10-24T00:00:00204.5203200.562012700 2013-10-25T00:00:00201205202202.474900 2013-10-28T00:00:00202.47206202205.51700 2013-10-29T00:00:00205.52052022027900 2013-10-30T00:00:00202202.12002003400 2013-10-31T00:00:002002021992012500 2013-11-01T00:00:002012042012022800 2013-11-04T00:00:00202202201.25201.251500 2013-11-05T00:00:00203.99206.98203205.55900 2013-11-06T00:00:00206206205205.834700 2013-11-07T00:00:00205.01208.012052083500 2013-11-08T00:00:00205.2205.2205.2208100 2013-11-11T00:00:00208208208208500 2013-11-12T00:00:00208210203.52085400 2013-11-13T00:00:00208209.952062071600 2013-11-18T00:00:002092122092105900 2013-11-19T00:00:00214216.4214216.055200 2013-11-20T00:00:00219.4226.85217.5226.5112500 2013-11-21T00:00:00230235226.01227.064000 2013-11-22T00:00:00227229227228.432700 2013-11-25T00:00:00230230222.212273800 2013-11-26T00:00:00227228224226.775700 2013-11-27T00:00:00226228226226900 2013-11-28T00:00:00227232227229.9413300 2013-11-29T00:00:00230241.43230241.439300 2013-12-02T00:00:00240246242242.097300 2013-12-03T00:00:002442452432443800 2013-12-04T00:00:00244244244244400 2013-12-05T00:00:00239.13256.2239.13256.0520300 2013-12-06T00:00:00268.85268.85260.01260.015900 2013-12-09T00:00:002702732652699800 2013-12-10T00:00:002692692672675400 2013-12-11T00:00:00270275268268.982600 2013-12-12T00:00:00267.01267.01257.9262.7410200 2013-12-13T00:00:00255.13258.85254.9255.562000 2013-12-16T00:00:00253.5254.99245246.4214400 2013-12-17T00:00:00247249.992472491900 2013-12-18T00:00:00247249.98247248.62000 2013-12-19T00:00:00245248.5245246.51300 2013-12-20T00:00:00241.01250241.01248.51000 2013-12-23T00:00:00248248.01240241.052900 2013-12-24T00:00:00242242240.07240.071000 2013-12-26T00:00:00240.1252.07240.1252.076400 2013-12-27T00:00:00264264255259.81700 2013-12-30T00:00:002722722722721000 2013-12-31T00:00:00265271.99259262.248100 2014-01-01T00:00:00260261258.25258.543500 2014-01-02T00:00:00265265265265100 2014-01-03T00:00:00258.02263258.022591600 2014-01-06T00:00:00264.9266262262.149600 2014-01-07T00:00:00265.74267262265.634900 2014-01-08T00:00:00269.8269.8265268.25100 2014-01-09T00:00:00266.01268264264.673100 2014-01-10T00:00:00265265261261.67800 2014-01-13T00:00:00265266262.5263.311600 2014-01-15T00:00:00267.48272.992652653200 2014-01-16T00:00:00264.9265.95262265.95800 2014-01-17T00:00:00266.95278.94266.5269.6211100 2014-01-20T00:00:002772772682727200 2014-01-21T00:00:00270274268.3272.665400 2014-01-22T00:00:0027427427027310000 2014-01-23T00:00:00268285268278.1514500 2014-01-24T00:00:00278.91292.05276286.8725100 2014-01-27T00:00:00292296272.53275.1410000 2014-01-28T00:00:00266272265.9268.435900 2014-01-29T00:00:00277.5277.5266.5274.51000 2014-01-30T00:00:002752762672694100 2014-01-31T00:00:00271276.76270276.76800 2014-02-03T00:00:00274.7274.7269272800 2014-02-04T00:00:002702722692703900 2014-02-06T00:00:00268.05270267269.14800 2014-02-07T00:00:00268.012702652652100 2014-02-10T00:00:00263266.66258.01258.015300 2014-02-11T00:00:002672672622652200 2014-02-12T00:00:00268.99268.99268.99268.99200 2014-02-13T00:00:00260.75267260.752671900 2014-02-14T00:00:00266.99266.99260260.267600 2014-02-17T00:00:00264.99264.99260260.893300 2014-02-18T00:00:00260.25263.5258263.51600 2014-02-19T00:00:00263.5265263.25263.255700 2014-02-20T00:00:00263.1263.12632633500 2014-02-21T00:00:00266266263265.378000 2014-02-24T00:00:00266278.6326627817200 2014-02-25T00:00:00290290272285.093900 2014-02-26T00:00:00288.9299271280.0551400 2014-02-27T00:00:00284.97288275.0227910000 2014-02-28T00:00:00276.66279.77275279.771100 2014-03-03T00:00:00283283276277.051400 2014-03-04T00:00:00282282282282500 2014-03-05T00:00:00280.4280.6280280.291800 2014-03-06T00:00:00280281280280.112300 2014-03-07T00:00:00282286.892802844300 2014-03-10T00:00:00280.5287280.1285.333100 2014-03-11T00:00:002832922832923900 2014-03-12T00:00:00294295286.01286.656200 2014-03-13T00:00:00293.99293.99287287.855800 2014-03-14T00:00:00290290282.55288.884200 2014-03-17T00:00:00288290288288.91400 2014-03-18T00:00:00288.9829928829514800 2014-03-19T00:00:00291295291292.54800 2014-03-20T00:00:00294.99294.992922922400 2014-03-21T00:00:00291291.25290.152914200 2014-03-24T00:00:00293293289.75291.25900 2014-03-25T00:00:00291292290290.392400 2014-03-26T00:00:00290.01292.11290290.075500 2014-03-27T00:00:00291291290.51290.51300 2014-03-28T00:00:00293.4293.4291292.51600 2014-03-31T00:00:00292295292292.61900 2014-04-01T00:00:00294298.99294298.237000 2014-04-02T00:00:00299302.992993023500 2014-04-03T00:00:00298.5304.35298.530217100 2014-04-04T00:00:00301305301305200 2014-04-07T00:00:00305313.5305309.937600 2014-04-08T00:00:00311325.42311322.7739900 2014-04-09T00:00:00325325.99318.25318.595000 2014-04-10T00:00:00323323.753183204200 2014-04-11T00:00:00325325318318.019100 2014-04-14T00:00:00315318315317.256100 2014-04-15T00:00:00319.99319.99311.5315.877000 2014-04-16T00:00:00310.513153103145300 2014-04-17T00:00:00310316.49309309.777800 2014-04-18T00:00:00305312302.5310.662000 2014-04-21T00:00:00312323.85312319.5322800 2014-04-22T00:00:00323323319.993226600 2014-04-23T00:00:00323325314315.388500 2014-04-24T00:00:00319320.88315.013172100 2014-04-28T00:00:00315317313316.594400 2014-04-29T00:00:003173173103154800 2014-04-30T00:00:00315328315321.119800 2014-05-02T00:00:00305.05305.05305.05305.052300 2014-05-05T00:00:00289.8289.8289.8289.83600 2014-05-06T00:00:00275.31275.31275.31275.311400 2014-05-07T00:00:00261.55261.55261.55261.55800 2014-05-08T00:00:00248.48256.5248.48252.0193000 2014-05-09T00:00:00253.1258.4253255.9433000 2014-05-12T00:00:00255.9257252.6253.1810100 2014-05-13T00:00:00250.71254.85250.712514100 2014-05-14T00:00:00253.2255252.1254.3821100 2014-05-15T00:00:00256.3257.74252253.747500 2014-05-16T00:00:00252.53253.95250253.9516100 2014-05-19T00:00:00256.8256.8253253.447200 2014-05-20T00:00:00256256251253.14500 2014-05-21T00:00:00252.99255.5251.05253.8118300 2014-05-22T00:00:00251.65254251.252533000 2014-05-23T00:00:00253.5256252.35252.834200 2014-05-26T00:00:00254.8255250251.546300 2014-05-27T00:00:00252.1252.1250251.077000 2014-05-28T00:00:00250252.25250251.174200 2014-05-29T00:00:00250.26252.625025110800 2014-05-30T00:00:00252.5254.7251.17252.0911400 2014-06-02T00:00:00251.99264.69251.99263.5530600 2014-06-03T00:00:00264.75267252255.5820900 2014-06-04T00:00:00252.15262.5252.1526112500 2014-06-05T00:00:00259.01261.8258.99259.6621300 2014-06-06T00:00:00258.9259.85253.5255.776100 2014-06-09T00:00:00255.1260.2255.1260.155700 2014-06-10T00:00:00261263.89260260.4912400 2014-06-11T00:00:00261262260261.1214600 2014-06-12T00:00:00261.11274.01261.1272.0243400 2014-06-13T00:00:00275276268.5270.526100 2014-06-16T00:00:00252.01252.01247.48247.6920700 2014-06-17T00:00:00247.99248235.31235.4113000 2014-06-18T00:00:00236.5237227228.95600 2014-06-19T00:00:00228229218.92227300 2014-06-20T00:00:00227227220.5221.227900 2014-06-23T00:00:00220230214.01228.997700 2014-06-24T00:00:00230232230231.918600 2014-06-25T00:00:00230.1231.9230230.049500 2014-06-26T00:00:00232232230.5231.251100 2014-06-27T00:00:00228228228228200 2014-06-30T00:00:00232.9233229229.914000 2014-07-01T00:00:00230.01230.99229229.31300 2014-07-02T00:00:00229229229229700 2014-07-03T00:00:00229231229230.63800 2014-07-04T00:00:00231.95232.01231.95231.972800 2014-07-07T00:00:00233235.5230230.6710600 2014-07-08T00:00:00232.1232.1232.1230.67100 2014-07-09T00:00:00230234.98230234.941400 2014-07-10T00:00:00233233.4232232.731200 2014-07-11T00:00:00230.5230.5230.5230.51000 2014-07-14T00:00:00233233.5230.5230.52900 2014-07-15T00:00:002312312302301000 2014-07-16T00:00:00231233.25231233.253300 2014-07-17T00:00:00233239233238.0113600 2014-07-18T00:00:00237243234.01240.56200 2014-07-21T00:00:00245.2252.52245.2252.5213300 2014-07-22T00:00:00255.1260.1247249.8838000 2014-07-23T00:00:00250250238.01240.165900 2014-07-24T00:00:00245245236.1239.995300 2014-07-28T00:00:00235236.9233233.927600 2014-08-04T00:00:00228.52322252268900 2014-08-05T00:00:00226226.5225226.252900 2014-08-06T00:00:00224226224225.56100 2014-08-07T00:00:002262272262271000 2014-08-08T00:00:00228229.1227.55227.864000 2014-08-11T00:00:00220220216.47216.873600 2014-08-12T00:00:00209.15222209218.699000 2014-08-13T00:00:00219.05220.52192198100 2014-08-15T00:00:00220221219219.53300 2014-08-18T00:00:00220224220221.33700 2014-08-19T00:00:00217217.12172171000 2014-08-20T00:00:00224227.85224227.8514700 2014-08-21T00:00:00234.88239.24234.88239.246000 2014-08-22T00:00:00250251242242.8120800 2014-08-25T00:00:00243245242243.8114200 2014-08-26T00:00:00241.5245241.5242.13800 2014-08-27T00:00:00240240238239.8810500 2014-08-28T00:00:0023824023524015500 2014-08-29T00:00:00245252243252111300 2014-09-01T00:00:00242.22242.22242.2225218100 2014-09-02T00:00:00249249245245.3528400 2014-09-03T00:00:00247250.524725011000 2014-09-04T00:00:00248252.9248249.055300 2014-09-05T00:00:00252.95252.952492491000 2014-09-08T00:00:00247249246247.41600 2014-09-09T00:00:00248259.77248259.7712900 2014-09-10T00:00:00260272.75260272.7528900 2014-09-11T00:00:00279286.38279286.3853000 2014-09-12T00:00:00292295280.02286.5731100 2014-09-15T00:00:00281.11281.11275.01275.012400 2014-09-16T00:00:002722802722802100 2014-09-17T00:00:00279.9281277280.1820700 2014-09-18T00:00:00280290280282.335700 2014-09-19T00:00:00286291279.8279.8514100 2014-09-22T00:00:00279.85280275.62802900 2014-09-23T00:00:00283.7294283.729131200 2014-09-24T00:00:00305.55305.55302.05305.5532400 2014-09-25T00:00:00320.82320.82307.71320.8230600 2014-09-26T00:00:00327328304.78305.618800 2014-09-29T00:00:00300.5300.5290.33290.333600 2014-09-30T00:00:00286.5290.97275.9289.322200 2014-10-01T00:00:00285.41302.15285.41295.673700 2014-10-02T00:00:00299310.45298309.9612200 2014-10-03T00:00:00319.5320295300.655100 2014-10-09T00:00:00295.1303294295.561900 2014-10-10T00:00:00302.89310302.89307.546600 2014-10-13T00:00:00308313.89300303.4417000 2014-10-14T00:00:00305307.5288.27289.0813700 2014-10-15T00:00:00290.7303.53290.7303.5325500 2014-10-16T00:00:00308308294.5129920900 2014-10-17T00:00:00300300290291.3912600 2014-10-20T00:00:00298298290.01292.7141800 2014-10-21T00:00:00297297291291.21600 2014-10-22T00:00:00297.5300294295.836900 2014-10-23T00:00:00295303292295.45300 2014-10-24T00:00:00295295290290.51900 2014-10-27T00:00:00290.01290.01288288.653300 2014-10-28T00:00:00289294.98289293.63000 2014-10-29T00:00:00290.022922902901600 2014-10-30T00:00:00294297291292.753300 2014-10-31T00:00:00293294.99289.76291.227000 2014-11-05T00:00:00300305296300.5216500 2014-11-06T00:00:00302.99304285.61288.6321500 2014-11-07T00:00:00294.94296.3290.25295.169500 2014-11-10T00:00:00298.99309.91292.5309.8641400 2014-11-11T00:00:00317.99324.99309.5322.5249200 2014-11-12T00:00:00322338.64322338.6425500 2014-11-13T00:00:00355355.57327328.6855700 2014-11-14T00:00:00330330313.01314.7318200 2014-11-17T00:00:00300.11322.95300.11315.8113400 2014-11-18T00:00:00318318305313.664200 2014-11-19T00:00:00315.96316298.553026900 2014-11-20T00:00:00300300286.9288.9213700 2014-11-21T00:00:00294.44302.85292300.9312200 2014-11-24T00:00:00302314296302.5822100 2014-11-25T00:00:00302302294.04298.572600 2014-11-26T00:00:00296.25305296304.331900 2014-11-27T00:00:00300301299300700 2014-11-28T00:00:00290.12315290.11306.8819800 2014-12-01T00:00:00317318.59310.26315.589600 2014-12-02T00:00:00324.99327318321.348800 2014-12-03T00:00:00316.03322316.03321.447800 2014-12-04T00:00:00320321.5314.99315.4714600 2014-12-05T00:00:00317.5317.89310311.716600 2014-12-08T00:00:00315327.29315326.2430000 2014-12-09T00:00:00329.993303243293000 2014-12-10T00:00:00329329316.03319.633900 2014-12-11T00:00:00320324311.993145100 2014-12-12T00:00:00300.25317.7300.25309.175400 2014-12-15T00:00:00310.1310.1310310600 2014-12-16T00:00:00312316.99302309.882000 2014-12-17T00:00:00305313305305.331800 2014-12-18T00:00:00302.5310302.5307.53300 2014-12-19T00:00:00303.35312.88300302.722400 2014-12-22T00:00:00309.99309.99304.04308600 2014-12-23T00:00:003103113083082300 2014-12-24T00:00:00305309.5305307.833200 2014-12-26T00:00:00312318.89312315.339100 2014-12-29T00:00:00315330315326.1717200 2014-12-30T00:00:00335.3342.47332336.8760000 2014-12-31T00:00:00343.76343.76325335.7523900 2015-01-01T00:00:003303383253364800 2015-01-02T00:00:00332334326.15329.576600 2015-01-05T00:00:00329.1332326330.126400 2015-01-06T00:00:00330331.93273272800 2015-01-07T00:00:00326.25335326.05330.116800 2015-01-08T00:00:00326.55335326.553281700 2015-01-09T00:00:00327.1333.333243264900 2015-01-12T00:00:00321328.99321327.98700 2015-01-13T00:00:00325.13323253321800 2015-01-14T00:00:00325.01333325.01329.75900 2015-01-15T00:00:00326330321.253301600 2015-01-16T00:00:00332332.94322.53292600 2015-01-19T00:00:00321.11330321.11327.556000 2015-01-20T00:00:00327328321.52326.752000 2015-01-21T00:00:00329330.98325330.4711200 2015-01-22T00:00:00331331325.03325.853800 2015-01-23T00:00:00331.31331.5321325.168000 2015-01-26T00:00:00329.9329.9323329.892700 2015-01-27T00:00:00333.33333.333273274100 2015-01-28T00:00:00330330325.13292100 2015-01-29T00:00:003283283253252200 2015-01-30T00:00:00322.1341.25322.1334.317000 2015-02-02T00:00:00335335.2331.0533315300 2015-02-03T00:00:00333335.9333334.9632000 2015-02-04T00:00:00334.9334.96330.01330.3610600 2015-02-06T00:00:00333.8339.95331.02336.896300 2015-02-09T00:00:00343.33353.73340353.7334900 2015-02-10T00:00:00364.99371.41360370.0446900 2015-02-11T00:00:00380388.54373.33387.79140500 2015-02-12T00:00:00381.1405.3378393.02302000 2015-02-13T00:00:00397399.8838939418300 2015-02-16T00:00:00399.5399.5393394.095100 2015-02-17T00:00:00396404.38392392.6330000 2015-02-18T00:00:00390390378379.237800 2015-02-19T00:00:00378.5380372.1379.554300 2015-02-20T00:00:00373.05380370376.421400 2015-02-23T00:00:00375375367.03367.524600 2015-02-24T00:00:00379379361375900 2015-02-25T00:00:00377.77378370375.124000 2015-02-26T00:00:00380380369371.55400 2015-02-27T00:00:00370373.95370371.0413300 2015-03-02T00:00:00371378.883653658300 2015-03-03T00:00:00360.01376.95359.98376.466000 2015-03-04T00:00:00379380.53743775900 2015-03-05T00:00:003703793703792000 2015-03-06T00:00:00370.95370.95370370400 2015-03-09T00:00:00370374370374300 2015-03-10T00:00:00372377370372.119700 2015-03-11T00:00:00355359.99353.5353.9340200 2015-03-12T00:00:00356.8356.8356.8356.8600 2015-03-13T00:00:00364364350.7350.71400 2015-03-16T00:00:00363363345346.03900 2015-03-17T00:00:00349.99359349.99350.561600 2015-03-18T00:00:00345345342343600 2015-03-19T00:00:00349.99349.99347.5347.91200 2015-03-20T00:00:00358365.29358364.1910000 2015-03-24T00:00:0036537536237114000 2015-03-25T00:00:00362371355355.25100 2015-03-26T00:00:00350.5350.53453451400 2015-03-27T00:00:00345345345345100 2015-03-30T00:00:00328.01330327.75327.752700 2015-03-31T00:00:00311.37344.13311.373354600 2015-04-01T00:00:00340.01340.01338338900 2015-04-02T00:00:003403523403521900 2015-04-03T00:00:00350352335348.952300 2015-04-06T00:00:00360366359.59365.992700 2015-04-07T00:00:00379.9380370.05371.373600 2015-04-08T00:00:00380389.92375380.019800 2015-04-09T00:00:00371395370.05386.9417400 2015-04-10T00:00:0039239338838813300 2015-04-13T00:00:00391.5403.75391.539514000 2015-04-14T00:00:003953953903952100 2015-04-15T00:00:00390399.753903955700 2015-04-16T00:00:00390392390392200 2015-04-17T00:00:00400400398399300 2015-04-20T00:00:00405405390396.991300 2015-04-21T00:00:00394.9394.93853851200 2015-04-22T00:00:00398.5398.5381.26381.26600 2015-04-23T00:00:00392392373375.11300 2015-04-24T00:00:00375393.85373392.7613100 2015-04-27T00:00:00399409390390.3812400 2015-04-28T00:00:00393.993943853884100 2015-04-29T00:00:00404404368.6378.425900 2015-04-30T00:00:00385394360.3362.439800 2015-05-04T00:00:00370370361.05361.244300 2015-05-05T00:00:00368368355.05359.252300 2015-05-06T00:00:00362.89362.89356356.751900 2015-05-07T00:00:00350.01352345.05347.64600 2015-05-08T00:00:00349.98359343.05356.337400 2015-05-11T00:00:00345353344.9349.4915700 2015-05-12T00:00:00350366348.9536612000 2015-05-13T00:00:00369369.053553602200 2015-05-14T00:00:003583603503602700 2015-05-15T00:00:00350.5365.53503601500 2015-05-18T00:00:00350.01350.01345.1347.58800 2015-05-19T00:00:00347.58355350.99352.51100 2015-05-20T00:00:00353353353353100 2015-05-21T00:00:00352.99354352.99354500 2015-05-22T00:00:00352.5358352352.51600 2015-05-25T00:00:00359.9359.93553552100 2015-05-26T00:00:00355369356359.471200 2015-05-27T00:00:00374.99374.99356.33653600 2015-05-28T00:00:00362.9365357.05364.54300 2015-05-29T00:00:00362362355359.999300 2015-06-01T00:00:00340349.993363464200 2015-06-02T00:00:00353357349.99354.3511900 2015-06-03T00:00:0035935935535515200 2015-06-04T00:00:00351356.48350350.687100 2015-06-05T00:00:00362.64365350350500 2015-06-08T00:00:00350.5352350351.561800 2015-06-09T00:00:00340359340350300 2015-06-10T00:00:00346351.5345349.374400 2015-06-11T00:00:00349.37355349.953513800 2015-06-12T00:00:00350352350352500 2015-06-15T00:00:00351351344346.5610500 2015-06-16T00:00:00350350343.97347400 2015-06-17T00:00:00339.01346339.013432100 2015-06-18T00:00:00349.4349.4345.5346800 2015-06-19T00:00:00346346340340600 2015-06-22T00:00:00340342.99340342.99200 2015-06-23T00:00:00343343343343100 2015-06-24T00:00:003503503453461200 2015-06-26T00:00:00335.1339328.7329.554400 2015-06-29T00:00:00325338.88325338.881200 2015-06-30T00:00:00331.05338331334.981100 2015-07-01T00:00:00339.83453383451700 2015-07-02T00:00:00354.89354.89354.89354.89100 2015-07-03T00:00:00349349345345.67500 2015-07-06T00:00:003453453453451700 2015-07-07T00:00:003463463413412200 2015-07-08T00:00:00341341340340500 2015-07-09T00:00:00335340330340500 2015-07-10T00:00:00330.05340330.05340500 2015-07-13T00:00:00340340340340100 2015-07-14T00:00:00335339.93353361300 2015-07-15T00:00:00336340336337.946800 2015-07-16T00:00:00340.25354.83340.25354.8312800 2015-07-22T00:00:00348349.99348349300 2015-07-23T00:00:00350350342342700 2015-07-24T00:00:00345347345345.67400 2015-07-27T00:00:003423423353381000 2015-07-28T00:00:003403403353362800 2015-07-29T00:00:00335.01342335.013421300 2015-07-30T00:00:00345345335339.992500 2015-07-31T00:00:00344345335339.555800 2015-08-03T00:00:00342342342342100 2015-08-04T00:00:00340.01340.01338338.31000 2015-08-05T00:00:00340341337.15337.15900 2015-08-06T00:00:00340343.99334339.992500 2015-08-07T00:00:00344.45344.45330.053412400 2015-08-10T00:00:00340345336.01336.033300 2015-08-11T00:00:00336.05339.49336.053391400 2015-08-12T00:00:00340344.5340340.273800 2015-08-13T00:00:00340350.1340349.669700 2015-08-17T00:00:00350.01355350350.754600 2015-08-18T00:00:00355364.93523554100 2015-08-19T00:00:003573573553551800 2015-08-20T00:00:00355358355355900 2015-08-21T00:00:00341341341341100 2015-08-24T00:00:003413413253251500 2015-08-26T00:00:00341.1341.25341.1341.25200 2015-08-27T00:00:00355355335.02335.371500 2015-08-28T00:00:00336.01351.95336347.751300 2015-08-31T00:00:00350354349.553541000 2015-09-01T00:00:00350350348348300 2015-09-02T00:00:003503553503553000 2015-09-03T00:00:003503503503501200 2015-09-04T00:00:00334.01340333.5340900 2015-09-07T00:00:00327340.5325340.5900 2015-09-08T00:00:00329336329335.52300 2015-09-10T00:00:00340340340340900 2015-09-11T00:00:003483483403401100 2015-09-14T00:00:00340.25346340344.852200 2015-09-15T00:00:00342.01345340.01340.252100 2015-09-16T00:00:00340346340343.192600 2015-09-17T00:00:00349350349350700 2015-09-18T00:00:003453473453471000 2015-09-21T00:00:00347.3347.33403401200 2015-09-22T00:00:003403413403411000 2015-09-23T00:00:00345345340340200 2015-09-28T00:00:003423423253406300 2015-09-29T00:00:00323.1333.8323333.81600 2015-09-30T00:00:00325.56326.01325326.01700 2015-10-01T00:00:00325333325330300 2015-10-02T00:00:00325.02330325.023301100 2015-10-05T00:00:00332335332335300 2015-10-06T00:00:00336340335337.644000 2015-10-07T00:00:00339.99340336336900 2015-10-08T00:00:00320.05340320.05330.083200 2015-10-09T00:00:00336.993383323351700 2015-10-12T00:00:00335.5340335.5338.831500 2015-10-13T00:00:00000338.830 2015-10-14T00:00:00344344344344100 2015-10-15T00:00:00339339339339300 2015-10-16T00:00:00338.02339.9338.02339.11400 2015-10-19T00:00:00338.99339338.99339800 2015-10-20T00:00:00340340338338300 2015-10-21T00:00:00337.5340337.53406400 2015-10-22T00:00:00340345340344.856700 2015-10-26T00:00:00344.99344.993443441600 2015-10-27T00:00:00345350344.1344.1900 2015-10-28T00:00:003423443423441700 2015-10-29T00:00:00344.9349344.75344.759800 2015-10-30T00:00:00344.99361.98344.98358.3326400 2015-11-02T00:00:00364.11376.24362376.2428100 2015-11-03T00:00:00389.89395.05385395.0522900 2015-11-04T00:00:00414.8414.8405.25407.1152600 2015-11-05T00:00:00407413.4939639610600 2015-11-06T00:00:00391395390393.416800 2015-11-09T00:00:00390392380382.165300 2015-11-10T00:00:00375387.993753754700 2015-11-11T00:00:00386387380381.433400 2015-11-12T00:00:00387390385389.898300 2015-11-13T00:00:003903923903903200 2015-11-16T00:00:00394.5400.2393.9399.8621700 2015-11-17T00:00:00400.9402.85400.25401.047300 2015-11-18T00:00:00402404.8399.5403.797700 2015-11-19T00:00:00402.99402.99399.26400.892300 2015-11-20T00:00:00399.9407.99399.9404.6415300 2015-11-23T00:00:00401.5402.01400401.788700 2015-11-24T00:00:00400402.05396.5396.521700 2015-11-25T00:00:00396400.13953952600 2015-11-26T00:00:00393.2393.2393393500 2015-11-27T00:00:00395397395396.131200 2015-11-30T00:00:00390392376.33390.618100 2015-12-01T00:00:003853863823861500 2015-12-02T00:00:00390390382.01382.012100 2015-12-03T00:00:00390390385385.011100 2015-12-04T00:00:00394.99394.99394.99394.99100 2015-12-07T00:00:00000394.990 2015-12-08T00:00:00394.99395385.01385.011300 2015-12-09T00:00:00380386.1380385.313100 2015-12-10T00:00:00385.1385.1385385300 2015-12-11T00:00:00381.053943753943600 2015-12-14T00:00:00394.5394.5385385.13600 2015-12-15T00:00:003853853853851500 2015-12-16T00:00:00389390389390800 2015-12-17T00:00:000003900 2015-12-18T00:00:00396.99396.99396.9396.91000 2015-12-21T00:00:00397.5397.5397.5397.5500 2015-12-22T00:00:00384384383383.33300 2015-12-23T00:00:003823843823841500 2015-12-28T00:00:000003840 2015-12-29T00:00:0003833833843000 2015-12-30T00:00:00380380.5380380.53500 2015-12-31T00:00:00385.1389385.1387.552100 2016-01-01T00:00:00389.99389.99389.99389.99700 2016-01-04T00:00:00390390389.99389.99700 2016-01-05T00:00:00390390390390200 2016-01-06T00:00:000003900 2016-01-07T00:00:00387390387390400 2016-01-08T00:00:00390390390390500 2016-01-09T00:00:00390390390390500 2016-01-10T00:00:00390390390390500 2016-01-11T00:00:00388388387387.29700 2016-01-12T00:00:00000387.290 2016-01-13T00:00:00000387.290 2016-01-14T00:00:00389390371.553723700 2016-01-15T00:00:00366368366368600 2016-01-18T00:00:00360360349.6355.343900 2016-01-19T00:00:00358.5373.1358.5373.16000 2016-01-20T00:00:00382.5383.9360.1383.94100 2016-01-21T00:00:00365.05385365.05385600 2016-01-22T00:00:003853973853952500 2016-01-25T00:00:00381.013993813901200 2016-01-26T00:00:000003900 2016-01-27T00:00:00371.11390371.1381.011200 2016-01-28T00:00:003823823783801500 2016-01-29T00:00:00383389379.993853900 2016-02-01T00:00:003803923803904900 2016-02-02T00:00:003853863853861800 2016-02-03T00:00:00386387381.2381.692600 2016-02-04T00:00:00380385380383.676600 2016-02-08T00:00:00379.5380.01379.53801500 2016-02-09T00:00:00380395.993803906200 2016-02-10T00:00:00395398.99394.993963100 2016-02-11T00:00:00390390380380.63100 2016-02-12T00:00:00370373.153703721000 2016-02-15T00:00:00353.4370353.4369.42300 2016-02-16T00:00:00373373372.6372.61100 2016-02-17T00:00:00371371.25371371.21300 2016-02-18T00:00:00000371.20 2016-02-19T00:00:00360365360365700 2016-02-22T00:00:00379.99379.99370372900 2016-02-23T00:00:00364364364364100 2016-02-24T00:00:000003640 2016-02-25T00:00:00365365361.01361.01200 2016-02-26T00:00:00374.99375374.99374.99900 2016-02-29T00:00:00000374.990 2016-03-01T00:00:00375.5375.5375375700 2016-03-02T00:00:00361.13703613701700 2016-03-03T00:00:003653653653651000 2016-03-04T00:00:003603603513511000 2016-03-07T00:00:00365366352365.32600 2016-03-08T00:00:00377.45377.453703701400 2016-03-09T00:00:00367367364.053653800 2016-03-10T00:00:00370370365.1370700 2016-03-11T00:00:00370379.85370374.141700 2016-03-14T00:00:00370.01370.01370.01370.01200 2016-03-15T00:00:00373.5374373.5374600 2016-03-16T00:00:00384.98384.99380.55384.951400 2016-03-17T00:00:00000384.950 2016-03-18T00:00:0036837036837010900 2016-03-21T00:00:00368.537036736710800 2016-03-22T00:00:00370.01370.01370.01370.01200 2016-03-24T00:00:00370370370370300 2016-03-25T00:00:00000370500 2016-03-28T00:00:000003700 2016-03-29T00:00:000003700 2016-03-30T00:00:00376377.99376377.99600 2016-03-31T00:00:00000377.990 2016-04-01T00:00:00389.87389.87376376400 2016-04-04T00:00:00374376370370.411400 2016-04-05T00:00:00381381381381300 2016-04-06T00:00:00381382381381.67300 2016-04-07T00:00:00383383383383800 2016-04-08T00:00:00384.5384.5382.53831500 2016-04-11T00:00:00383.5383.5376376.671300 2016-04-12T00:00:00382.993833783781100 2016-04-13T00:00:00384385.99384385.993400 2016-04-14T00:00:00000385.120 2016-04-15T00:00:00389.99390389.9939011300 2016-04-18T00:00:00390.4390.4385.53903200 2016-04-19T00:00:003873883853861600 2016-04-20T00:00:00385389385389400 2016-04-21T00:00:00385.51385.51384384.57700 2016-04-22T00:00:003843893823891700 2016-04-25T00:00:00388.993893853872100 2016-04-26T00:00:000003870 2016-04-27T00:00:000003870 2016-04-28T00:00:00388388383383600 2016-04-29T00:00:00388399.79386393.3623800 2016-05-02T00:00:00393.5396.99388.1389.734100 2016-05-03T00:00:00392.5392.53833862700 2016-05-04T00:00:00388.98389384.5384.52400 2016-05-05T00:00:003753873753821300 2016-05-06T00:00:00386.9386.9386.01386.13900 2016-05-09T00:00:00388.9389384385.754500 2016-05-10T00:00:00388390386.5389.93400 2016-05-11T00:00:00392392.4388389.991600 2016-05-12T00:00:00385.01385.5385385.51600 2016-05-13T00:00:00392393388389.1211000 2016-05-16T00:00:00389.99389.99386.5386.51300 2016-05-17T00:00:00388.5395388392.2510500 2016-05-18T00:00:00393.95393.95390390400 2016-05-19T00:00:00394.95394.953933931800 2016-05-20T00:00:00394.99394.99393393.771800 2016-05-23T00:00:00394.883953923922600 2016-05-24T00:00:00393397391394.57500 2016-05-25T00:00:00394.85395394.853951200 2016-05-26T00:00:00395395391.1391.252400 2016-05-27T00:00:00392392.5392392.5900 2016-05-30T00:00:00392.5394388390.014300 2016-05-31T00:00:00393.5393.5388389.972500 2016-06-01T00:00:00388393388391.691500 2016-06-02T00:00:003923953923942200 2016-06-03T00:00:00394399394398.8810400 2016-06-06T00:00:00399400396398.278800 2016-06-07T00:00:00398.9400.5396399.755900 2016-06-08T00:00:00400.5400.5384389.647400 2016-06-09T00:00:00376376372373.633800 2016-06-10T00:00:00384.93853653654600 2016-06-13T00:00:00371375371372.751600 2016-06-14T00:00:00379.99380.4372.75380.43000 2016-06-15T00:00:00380.8380.83633725400 2016-06-16T00:00:003703733683715100 2016-06-17T00:00:00364372362370.185000 2016-06-20T00:00:00373373365366.175000 2016-06-21T00:00:00372373372373300 2016-06-22T00:00:000374.95374.953731100 2016-06-23T00:00:00370370366.01368.512700 2016-06-24T00:00:00370371370370.2314300 2016-06-27T00:00:00370.6370.6365365700 2016-06-28T00:00:00370370367369.011100 2016-06-29T00:00:00373374373374400 2016-06-30T00:00:003703703693691000 2016-07-04T00:00:003703703703701300 2016-07-11T00:00:003713743713743000 2016-07-12T00:00:00368.05371.2368.053701200 2016-07-13T00:00:00375.89378370376.353000 2016-07-14T00:00:00373377372376.365700 2016-07-15T00:00:00377.9380373379.633900 2016-07-18T00:00:00380382379.633804600 2016-07-19T00:00:00378.023813783811100 2016-07-20T00:00:003873873833831900 2016-07-21T00:00:00387391.5385.053907600 2016-07-22T00:00:00388395388393.473900 2016-07-25T00:00:00399399393.473992500 2016-07-26T00:00:00393.1395393.1395200 2016-07-27T00:00:00393.5400393399.024600 2016-07-28T00:00:00397.5398395.13973600 2016-07-29T00:00:003993993953953900 2016-08-01T00:00:00400400395398.56700 2016-08-02T00:00:00397.1400.6395400.4910900 2016-08-03T00:00:00399.54023984025500 2016-08-04T00:00:00402404400400.297000 2016-08-05T00:00:00402402402402500 2016-08-08T00:00:00401.99401.993983981500 2016-08-09T00:00:00399.9399.9399.9399.9100 2016-08-10T00:00:00404.9404.95401401800 2016-08-11T00:00:00404.99404.99404.99404.99200 2016-08-12T00:00:00399.5400399.01400700 2016-08-15T00:00:00401409401407.727200 2016-08-16T00:00:00407409407408.751100 2016-08-17T00:00:004074074004001200 2016-08-18T00:00:00405405405405100 2016-08-19T00:00:00405405405405500 2016-08-22T00:00:00405.5405.5405.5405.5500 2016-08-23T00:00:00404.35405402404.27600 2016-08-24T00:00:00404404404404500 2016-08-25T00:00:00401404.75401404.75500 2016-08-26T00:00:00401414401412.3919000 2016-08-29T00:00:00416422416421.9623200 2016-08-30T00:00:00424443.05419442.8942200 2016-08-31T00:00:00447.99460447.99455.323600 2016-09-01T00:00:00465474459.5468.0225400 2016-09-02T00:00:00471471458.5459.739500 2016-09-05T00:00:00462465.5460460.253700 2016-09-06T00:00:004594714594707900 2016-09-07T00:00:00470476470473.456800 2016-09-08T00:00:00470.45478470477.929000 2016-09-09T00:00:00479.99490479.99486.6926600 2016-09-15T00:00:00485489480.01481.914400 2016-09-16T00:00:00487492481.91488.9616700 2016-09-19T00:00:00493505.99493501.6727400 2016-09-20T00:00:00507507494497.716300 2016-09-21T00:00:00504504485.54981800 2016-09-22T00:00:00505.9505.95005001100 2016-09-23T00:00:00490495477481.754000 2016-09-26T00:00:00499499485485.966600 2016-09-27T00:00:004754954754952300 2016-09-28T00:00:00498.99498.99494494.12000 2016-09-29T00:00:005005004814872500 2016-09-30T00:00:00485486485485.142900 2016-10-03T00:00:00486490485486.37500 2016-10-04T00:00:00500500485499.95300 2016-10-05T00:00:00500524.89500523.9464400 2016-10-06T00:00:0054054052252512900 2016-10-07T00:00:00525525516516.962700 2016-10-10T00:00:00517.01536517.01530.9618400 2016-10-13T00:00:00539557.5539557.59600 2016-10-14T00:00:00555585.37555582.6258200 2016-10-17T00:00:00610611.75582.62601.558300 2016-10-18T00:00:00585604.99579601.7112500 2016-10-19T00:00:00609.99611.4580585.256300 2016-10-20T00:00:00594609.99592.5600.625300 2016-10-21T00:00:00600600589591.2313600 2016-10-24T00:00:00604.98604.98579580.585500 2016-10-25T00:00:00561.11570552.11563.784900 2016-10-26T00:00:00561.5565560560.721200 2016-10-27T00:00:00550568532.69532.7915000 2016-10-28T00:00:00506.2515506.16507.4213400 2016-10-31T00:00:00507.5531.24498518.843800 2016-11-01T00:00:00539544.78518.845445300 2016-11-02T00:00:00569.99571.2560571.217200 2016-11-03T00:00:00597599.76571.2589.759600 2016-11-04T00:00:00581.5592.99581.06590.385500 2016-11-07T00:00:00597598.98590592.4210800 2016-11-08T00:00:00590591580588.726600 2016-11-09T00:00:00565602565600.2337400 2016-11-10T00:00:00608620598604.9320900 2016-11-11T00:00:00600617600604.5712200 2016-11-14T00:00:00608.99609585595.8413700 2016-11-15T00:00:00599599.99590595.95500 2016-11-16T00:00:00599.99600584589.417400 2016-11-17T00:00:00585.02589.98582582.194600 2016-11-18T00:00:00584584574575.112000 2016-11-21T00:00:00583584.9957157511000 2016-11-22T00:00:005775785705704200 2016-11-23T00:00:00561.1656955556412900 2016-11-24T00:00:00560569560563.066300 2016-11-25T00:00:005685685555552600 2016-11-28T00:00:00561561555560.053400 2016-11-29T00:00:00561588.05561580.3728100 2016-11-30T00:00:00578578578578500 2016-12-01T00:00:00576576.99570573.22700 2016-12-02T00:00:00568.01573560567.642800 2016-12-05T00:00:005755755715752300 2016-12-06T00:00:00572580571577.883700 2016-12-07T00:00:00578578571571.714100 2016-12-08T00:00:00572.5580572.15574.355700 2016-12-09T00:00:00580580572.25572.936500 2016-12-13T00:00:005715805715802800 2016-12-14T00:00:00562582562572.854600 2016-12-15T00:00:00574.9600574.9589.9855300 2016-12-16T00:00:00582590582584.12300 2016-12-19T00:00:0058260458260022400 2016-12-20T00:00:00591600590598.267200 2016-12-21T00:00:00575.01586.5575.01586.52100 2016-12-22T00:00:00580581576.02576.863400 2016-12-23T00:00:00584.8594.99584.85871100 2016-12-26T00:00:00590591587.07589.962200 2016-12-27T00:00:00590594581.02589900 2016-12-28T00:00:00580.61588580580.643900 2016-12-29T00:00:00578585.5578585600 2016-12-30T00:00:00588588579584.121500 2017-01-02T00:00:005885945855903500 2017-01-03T00:00:00580.1596.98580.1587.286800 2017-01-04T00:00:00590592588.01588.846500 2017-01-05T00:00:00590613.99590607.7831000 2017-01-06T00:00:00609.99612600.01608.297950 2017-01-09T00:00:00612612605.2605.21800 2017-01-10T00:00:00600.06602.99599.96005750 2017-01-11T00:00:00600.15617595607.7616650 2017-01-12T00:00:00606614.960060912150 2017-01-13T00:00:00605.01606603604.475200 2017-01-16T00:00:00600605595599.366500 2017-01-17T00:00:00605605597598.381750 2017-01-18T00:00:00598605598604.998450 2017-01-19T00:00:00604610595609.2311050 2017-01-20T00:00:00609613608610.078450 2017-01-23T00:00:00615615605613.764150 2017-01-24T00:00:00609.99613.496086123950 2017-01-25T00:00:00614.9616610615.199650 2017-01-26T00:00:00610.11612610.116121050 2017-01-27T00:00:00610642610628.5150050 2017-01-30T00:00:00645648597.09597.3536600 2017-01-31T00:00:00590597567.49588.7522250 2017-02-01T00:00:00590598585589.1112000 2017-02-02T00:00:00588600.1584592.6410450 2017-02-03T00:00:00589593.9585586.44050 2017-02-06T00:00:00582.5595582.55902650 2017-02-07T00:00:00590600590595.98150 2017-02-08T00:00:00593597592.01592.895050 2017-02-09T00:00:005965965815816400 2017-02-10T00:00:00589.6595.9579583.64950 2017-02-13T00:00:005885945825858100 2017-02-14T00:00:00593593580580.954450 2017-02-15T00:00:00575580556560.2312350 2017-02-16T00:00:00561580561577.043200 2017-02-17T00:00:00571589.9571575.451500 2017-02-20T00:00:00576589.985765801150 2017-02-21T00:00:00578578574574750 2017-02-22T00:00:005735735665662600 2017-02-23T00:00:00579.99579.99560574.9400 2017-02-24T00:00:005755785755751550 2017-02-27T00:00:00575.8579565573.52300 2017-02-28T00:00:00573573573573150 2017-03-01T00:00:00563.11577563.11576.9311100 2017-03-02T00:00:005805915765903150 2017-03-03T00:00:00586.5586.5586.5586.5100 2017-03-06T00:00:00594.955955885883200 2017-03-07T00:00:00580592580590.510400 2017-03-08T00:00:005915915895901150 2017-03-09T00:00:00585590580589.042550 2017-03-10T00:00:00575.01587575587700 2017-03-13T00:00:00586.9586.9576576.21300 2017-03-14T00:00:00572.25572.255715711350 2017-03-15T00:00:00575575575575500 2017-03-16T00:00:00574.95574.95570.1572450 2017-03-20T00:00:00575579570570.67950 2017-03-21T00:00:00571.25571.25571.25571.25500 2017-03-22T00:00:00578578571.75575700 2017-03-24T00:00:00575579.9575576.66800 2017-03-27T00:00:00579.9584577577150 2017-03-28T00:00:00572.25572.25571571.672000 2017-03-29T00:00:00570.02570.5569.695704200 2017-03-30T00:00:00565.55675655651100 2017-03-31T00:00:00552565552559.711150 2017-04-03T00:00:00568568555.6558.42950 2017-04-04T00:00:00560561560560.551650 2017-04-05T00:00:00557557550551.681150 2017-04-06T00:00:00547.25547.255455452250 2017-04-07T00:00:00550550550550100 2017-04-10T00:00:00548559.5548548.1400 2017-04-11T00:00:00551.5551.5550550.75200 2017-04-12T00:00:00559.8561558560.172000 2017-04-13T00:00:00560562549.98554.242900 2017-04-14T00:00:00544.98550540.15501600 2017-04-17T00:00:00545.05545.05545.05545.05100 2017-04-18T00:00:00535550535550700 2017-04-19T00:00:00540554540552.252900 2017-04-20T00:00:00561.85561.9545551950 2017-04-21T00:00:00567575558574.2117850 2017-04-24T00:00:005885885805833550 2017-04-25T00:00:00585.15590570.01589.897350 2017-04-26T00:00:00596.5598.98593594.064350 2017-04-27T00:00:00596.9598590597.83750 2017-04-28T00:00:00597.9597.9585.7590.259850 2017-05-02T00:00:00588591585.015878950 2017-05-03T00:00:00590593586.01590.275550 2017-05-04T00:00:00595612594610.0241000 2017-05-05T00:00:00617631612620.0121950 2017-05-08T00:00:00627.99632620622.554250 2017-05-09T00:00:00625631605626.411500 2017-05-10T00:00:00636657.72634.9646.2940300 2017-05-11T00:00:00650.5656647.5650.713850 2017-05-12T00:00:00646.52653646646.645550 2017-05-15T00:00:00641653.5641653.57700 2017-05-16T00:00:00650651.116456455700 2017-05-17T00:00:00642645638644.853900 2017-05-18T00:00:00640640636636.42650 2017-05-22T00:00:00641.11650636.3637.385050 2017-05-23T00:00:006356406336402150 2017-05-24T00:00:00640649.99634640.036250 2017-05-25T00:00:00645650640640.027250 2017-05-26T00:00:00642646640644.455050 2017-05-29T00:00:006356456356407700 2017-05-30T00:00:00641.5647641.5643.311900 2017-05-31T00:00:00640649.99640644.874550 2017-06-01T00:00:00642.6650.01631640.733050 2017-06-02T00:00:00591.12620591.12606.62600 2017-06-05T00:00:00611.11611.11609609.772450 2017-06-06T00:00:00613.5613.5586591500 2017-06-07T00:00:005916095906042150 2017-06-08T00:00:006106106066062700 2017-06-09T00:00:006106156086081700 2017-06-12T00:00:00582.2582.2580.25580.25500 2017-06-13T00:00:00608609.265985985550 2017-06-14T00:00:00604604600600950 2017-06-19T00:00:00615615570595.813000 2017-06-20T00:00:00570603566.02590.963500 2017-06-21T00:00:00608.9608.9561.425851600 2017-06-22T00:00:006066066006002550 2017-06-29T00:00:00573.1600573.1600550 2017-06-30T00:00:00624624580604.031400 2017-07-03T00:00:00585585580.01580.01200 2017-07-04T00:00:0059059059059050 2017-07-05T00:00:00566.81580566.81580100 2017-07-06T00:00:00595595565565100 2017-07-07T00:00:00586586586586100 2017-07-11T00:00:00580580560563.33800 2017-07-12T00:00:00538.01573.99538.01572.95450 2017-07-13T00:00:005505605505601550 2017-07-14T00:00:00545556542555.71950 2017-07-17T00:00:0055855855855850 2017-07-18T00:00:00585.9585.95585651150 2017-07-19T00:00:00565565555556850 2017-07-20T00:00:00575583.85655672900 2017-07-21T00:00:005785905665901250 2017-07-24T00:00:00577.01577.1577.01577.1200 2017-07-25T00:00:00579.95583578578200 2017-07-26T00:00:00590590579.1587.991150 2017-07-27T00:00:00588590581584.962800 2017-07-28T00:00:00579.95584579.95584750 2017-07-31T00:00:00585.65600585.655902050 2017-08-02T00:00:005996005996001000 2017-08-03T00:00:006006036006031800 2017-08-04T00:00:00600600591600800 2017-08-07T00:00:00576.51576.76576.5576.76250 2017-08-08T00:00:00554586554586500 2017-08-09T00:00:00582584.9582584.9150 2017-08-11T00:00:00586586585.55585.55500 2017-08-15T00:00:00585.2585.355575752300 2017-08-16T00:00:00570570565.3565.3700 2017-08-17T00:00:00565.25565.255505631500 2017-08-18T00:00:00535.55541535.5541950 2017-08-21T00:00:00549.98549.985355391350 2017-08-22T00:00:00548549530531.251450 2017-08-24T00:00:00521.25523521.25523900 2017-08-29T00:00:00520520515520600 2017-08-30T00:00:00520525519525400 2017-08-31T00:00:00530530530530100 2017-09-05T00:00:0052852852852850 2017-09-06T00:00:00530531530530600 2017-09-12T00:00:00510512505.01511.381300 2017-09-13T00:00:00515526515524.57400 2017-09-15T00:00:00524524523.5523.67300 2017-09-18T00:00:00525528525526.5800 2017-09-19T00:00:00521.24540521.24540600 2017-09-20T00:00:00550550520524.41500 2017-09-21T00:00:00520.01520.01520.01520.01400 2017-09-22T00:00:00525546.01525542.497250 2017-09-25T00:00:00539.9564.99539.9563.98600 2017-09-27T00:00:00558.34558.34558.34558.34100 2017-09-28T00:00:0056056056056050 2017-10-02T00:00:00537549.98535.05549.98550 2017-10-03T00:00:00535539.98523.1527.83900 2017-10-04T00:00:00523523502.55108800 2017-10-05T00:00:00510510504508.983400 2017-10-06T00:00:00505.05511.48500505.195800 2017-10-09T00:00:00513513510510300 2017-10-10T00:00:00512512505505750 2017-10-11T00:00:00504.25504.25500500600 2017-10-12T00:00:00500509499.99503.463750 2017-10-13T00:00:00498.98500485491.754050 2017-10-16T00:00:00500500499.9499.94150 2017-10-17T00:00:00500500.5500500.151450 2017-10-18T00:00:00500500491495.5400 2017-10-19T00:00:00482499.5482499.52250 2017-10-20T00:00:00499501495.5500.217200 2017-10-23T00:00:00499.99500499.99500750 2017-10-24T00:00:004854854854851000 2017-10-25T00:00:00499.5500499.55003700 2017-10-26T00:00:00500506490490.445000 2017-10-27T00:00:004854854754805600 2017-10-30T00:00:00481498480486.477100 2017-10-31T00:00:00470510470508.919650 2017-11-01T00:00:00501534.35501534.3510450 2017-11-02T00:00:00561.06561.06561.06561.0610900 2017-11-03T00:00:00575580550.55558.374500 2017-11-07T00:00:00535.2535.2535.11535.111050 2017-11-08T00:00:00545549540549600 2017-11-09T00:00:0056056056056050 2017-11-10T00:00:00536.55539.95535538.23600 2017-11-13T00:00:00557558557557.67150 2017-11-14T00:00:00550550550550100 2017-11-15T00:00:00530535527.5530.83150 2017-11-16T00:00:00549.98555535535450 2017-11-17T00:00:0052552552552550 2017-11-22T00:00:00525525520520400 2017-11-23T00:00:00524525524524.09550 2017-11-24T00:00:00507.1526507.15261050 2017-11-27T00:00:0005265265262000 2017-11-28T00:00:0005265265261700 2017-11-30T00:00:00505507502.01505600 2017-12-04T00:00:00520520520520150 2017-12-05T00:00:00525535525528400 2017-12-06T00:00:00525525520520200 2017-12-07T00:00:00508510.3508509.461250 2017-12-08T00:00:00525525517525350 2017-12-11T00:00:00515520512.25512.251400 2017-12-12T00:00:005205235205232200 2017-12-13T00:00:00519.99520519.99520200 2017-12-18T00:00:00515515515515200 2017-12-19T00:00:00515.25515.25515515.17750 2017-12-20T00:00:005155155005001150 2017-12-21T00:00:00500500500500300 2017-12-22T00:00:00514.5514.5513.99513.99100 2017-12-26T00:00:000513.99513.99513.9911000 2017-12-27T00:00:0051553051553011950 2017-12-28T00:00:00525556.26521549.251800 2017-12-29T00:00:00530576.71530566.172750 2018-01-02T00:00:00538549.98537.87548.51750 2018-01-04T00:00:00540540540540450 2018-01-05T00:00:00550567550565.791300 2018-01-09T00:00:00550560537.51537.516450 2018-01-10T00:00:00526.02536526535.64850 2018-01-11T00:00:00540540538538400 2018-01-12T00:00:0052552552552550 2018-01-15T00:00:00525525525525500 2018-01-16T00:00:00525526525526200 2018-01-17T00:00:00526529520524.378900 2018-01-18T00:00:00525.01525.01525525100 2018-01-19T00:00:0054054054054014750 2018-01-22T00:00:00547552546551750 2018-01-23T00:00:00545546541.11541.11450 2018-01-24T00:00:00531531.01531531550 2018-01-25T00:00:00540540532533.67450 2018-01-26T00:00:00535535535535400 2018-01-29T00:00:00527535527532.4250 2018-01-30T00:00:00535536531531400 2018-01-31T00:00:00536557.5553655512950 2018-02-01T00:00:00565565550.115511450 2018-02-02T00:00:00559.48571559.48568.422200 2018-02-06T00:00:00550.01565550565700 2018-02-07T00:00:00560565560565200 2018-02-08T00:00:00552.05552.055505505600 2018-02-09T00:00:00533536.25530535.654650 2018-02-12T00:00:00540540.5539540.5450 2018-02-13T00:00:00550555547552.32750 2018-02-14T00:00:00555563536563950 2018-02-15T00:00:00540550540540.952400 2018-02-16T00:00:00540550540550800 2018-02-19T00:00:00550550550550600 2018-02-21T00:00:00550550550550150 2018-02-22T00:00:00555555.5555555.1250 2018-02-23T00:00:0053753753753750 2018-03-02T00:00:00540.01540.15405401200 2018-03-05T00:00:00536536536536100 2018-03-06T00:00:00550550541541150 2018-03-07T00:00:00549.99549.99543.25543.25150 2018-03-08T00:00:005445445445441000 2018-03-09T00:00:00545550544550500 2018-03-12T00:00:00548548548548150 2018-03-13T00:00:0054255054255015500 2018-03-14T00:00:000550550550500 2018-03-15T00:00:00553555553555300 2018-03-16T00:00:00560560560560200 2018-03-19T00:00:00568568566.5566.54550 2018-03-20T00:00:00550.4555.5550552.595400 2018-03-21T00:00:00550.01550.015455453150 2018-03-22T00:00:00541542541542300 2018-03-26T00:00:005405455355353850 2018-03-27T00:00:00530.1530.1522.5527.041750 2018-03-29T00:00:00526526515.01524.956100 2018-03-30T00:00:005255255255251800 2018-04-02T00:00:00539.5551.22539.5550.688550 2018-04-03T00:00:00560560545550.33700 2018-04-04T00:00:00563.97563.97550550.561350 2018-04-05T00:00:00563563550555.173000 2018-04-06T00:00:005575575575577550 2018-04-10T00:00:00560560558559.9700 2018-04-11T00:00:00562570562570800 2018-04-12T00:00:00594.5594.5570578.932500 2018-04-13T00:00:00589.98589.98578578100 2018-04-16T00:00:00575575555559.152900 2018-04-17T00:00:00565572560562.82100 2018-04-18T00:00:0055655655655650 2018-04-19T00:00:00560570560570950 2018-04-20T00:00:00574.9574.9574.9574.950 2018-04-23T00:00:00574.5574.5573.98573.99350 2018-04-24T00:00:00562575.01560575.012800 2018-04-26T00:00:00580580576.05580300 2018-04-27T00:00:0058060958060913450 2018-04-30T00:00:00615639.45615630.7934350 2018-05-02T00:00:00631631.8610617.0714800 2018-05-03T00:00:00608.06608.06605.15605.15150 2018-05-04T00:00:00630630605.55613.78600 2018-05-07T00:00:00632.88632.886126121300 2018-05-08T00:00:00623.5623.5600614850 2018-05-09T00:00:00601610600609.655550 2018-05-10T00:00:00610612610610.068400 2018-05-11T00:00:00612612610610.0513600 2018-05-14T00:00:00617640600609.97650 2018-05-15T00:00:00601.1605.1601.1605.02400 2018-05-16T00:00:00616.5616.561061010750 2018-05-17T00:00:00610.01610.01609.996107550 2018-05-18T00:00:00606611606610.41600 2018-05-21T00:00:000610.4610.4610.42400 2018-05-22T00:00:00610610610610100 2018-05-23T00:00:00608.16206086081750 2018-05-24T00:00:00619.79620605.2608.48950 2018-05-28T00:00:00618.496216146141700 2018-05-29T00:00:006206206106113500 2018-05-30T00:00:00605605605605100 2018-05-31T00:00:00602607602605.051150 2018-06-01T00:00:00609.99610602602.111000 2018-06-05T00:00:00603605.256036052150 2018-06-06T00:00:00602605600604.896350 2018-06-07T00:00:00609.9609.9603.1603.1800 2018-06-11T00:00:00605624605617.710000 2018-06-12T00:00:00610610569575.5700 2018-06-13T00:00:00590599575579.998850 2018-06-14T00:00:00569569551.5559.52250 2018-06-19T00:00:00555555555555450 2018-06-20T00:00:00560560559.8559.81050 2018-06-21T00:00:00540550540540950 2018-06-22T00:00:00530540530531.5750 2018-06-25T00:00:00511.12521505520.52500 2018-06-26T00:00:00520521514515.329000 2018-06-27T00:00:00515515515515800 2018-06-28T00:00:00513.55205105115700 2018-06-29T00:00:00501510501510200 2018-07-02T00:00:00484.52489484.5484.511300 2018-07-03T00:00:00471471460.28469.57450 2018-07-04T00:00:00455.76464.95449464.95350 2018-07-05T00:00:00445483.9445453.289950 2018-07-06T00:00:00452455452455500 2018-07-09T00:00:00440451440449.99550 2018-07-10T00:00:00445450445449.751000 2018-07-11T00:00:00445450433.01438.642100 2018-07-12T00:00:00431448.54314401500 2018-07-13T00:00:00438448435446.56000 2018-07-16T00:00:00450450438438.0220250 2018-07-17T00:00:00426439426426.06800 2018-07-18T00:00:00420445417437.681150 2018-07-19T00:00:004354544304391000 2018-07-20T00:00:00417.05435417.05423.161900 2018-07-23T00:00:00422425422423.5100 2018-07-24T00:00:00440444440443.5650 2018-07-26T00:00:00440440440440100 2018-07-27T00:00:00449449440440.67200 2018-07-30T00:00:004454594404558800 2018-07-31T00:00:004514744514702500 2018-08-01T00:00:00455455446.5446.54300 2018-08-02T00:00:00448450.054474504150 2018-08-03T00:00:00440459.9430450.972700 2018-08-06T00:00:00451451442446.331450 2018-08-07T00:00:00442442440440900 2018-08-08T00:00:004354404304401200 2018-08-09T00:00:00451.99454445451250 2018-08-10T00:00:00435441432440.131000 2018-08-13T00:00:00440440.01440440550 2018-08-15T00:00:00044044044015300 2018-08-16T00:00:00432460422443.54150 2018-08-17T00:00:00445.05457445.05457400 2018-08-24T00:00:000457457457200 2018-08-27T00:00:0045045045045750 2018-08-28T00:00:00447447447447100 2018-08-29T00:00:00455455455455100 2018-08-30T00:00:00450460450451.02650 2018-08-31T00:00:00452452452452150 2018-09-03T00:00:00435435429.51429.51650 2018-09-04T00:00:00426433426433500 2018-09-07T00:00:00430.01430.01430.0143350 2018-09-10T00:00:00412.01420412.01414.67150 2018-09-11T00:00:00430430428428200 2018-09-12T00:00:00435435435435450 2018-09-13T00:00:0044044044043550 2018-09-14T00:00:00422435415.01422.51350 2018-09-17T00:00:00425426425425.45700 2018-09-18T00:00:00430446.48430445.99550 2018-09-19T00:00:00440440436436350 2018-09-24T00:00:0042042042043650 2018-09-25T00:00:0004364364362700 2018-09-26T00:00:00449449430441.33300 2018-09-27T00:00:00439442419.27429.361000 2018-09-28T00:00:00420420420420150 2018-10-01T00:00:004104104104103000 2018-10-02T00:00:00420420415415.62900 2018-10-03T00:00:00415.5415.5415415.36350 2018-10-04T00:00:00410420410420400 2018-10-05T00:00:00406.55406.55406.5542050 2018-10-08T00:00:00407420406.5412.57700 2018-10-09T00:00:004154154104101700 2018-10-10T00:00:00395395395395600 2018-10-11T00:00:00386386386386200 2018-10-12T00:00:003803803803801650 2018-10-15T00:00:00375375362364300 2018-10-16T00:00:00380380379.95379.98100 2018-10-17T00:00:00395398.95395397.572150 2018-10-18T00:00:00410417.4405415.741950 2018-10-19T00:00:004104364104361850 2018-10-22T00:00:00420436416.1430850 2018-10-24T00:00:00435441427435750 2018-10-25T00:00:004354354254251000 2018-10-29T00:00:00430431403.75409.465200 2018-10-30T00:00:00408408408409.463550 2018-11-01T00:00:00403425403424.331450 2018-11-02T00:00:00430442430441.043000 2018-11-05T00:00:00461461445448.331050 2018-11-06T00:00:00460460440.1446.7700 2018-11-07T00:00:00454.99455.54464461600 2018-11-09T00:00:0004464464461000 2018-11-12T00:00:00440.51445.51440.51445400 2018-11-13T00:00:00440440440440500 2018-11-14T00:00:00435435435435100 2018-11-15T00:00:00455455.5448.05449.36450 2018-11-16T00:00:00435451435444950 2018-11-19T00:00:00440453440449.6750 2018-11-20T00:00:00448.25448.5445446.75700 2018-11-22T00:00:004644654494501600 2018-11-23T00:00:00450450450450500 2018-11-26T00:00:00450450430434.671600 2018-11-27T00:00:00430439.97430431.66950 2018-11-28T00:00:00432432432432200 2018-11-29T00:00:00435435433434.33150 2018-11-30T00:00:004254254254251000 2018-12-04T00:00:00440440439.95439.99500 2018-12-05T00:00:00421.01422420421.33600 2018-12-06T00:00:00429430429430200 2018-12-07T00:00:00420.01434420433.67400 2018-12-10T00:00:00434434.5421424.6727800 2018-12-11T00:00:0041441441041027300 2018-12-12T00:00:00403404400400350 2018-12-13T00:00:00400400400400250 2018-12-18T00:00:00404.99405404.99405150 2018-12-19T00:00:003993993993994500 2018-12-20T00:00:00400400400400200 2018-12-21T00:00:00399399395399800 2018-12-24T00:00:00380.01380.01380380.01150 2018-12-26T00:00:00389389389380.0150 2018-12-27T00:00:00385385385380.0150 2018-12-28T00:00:00365380361.01361.01600 2018-12-31T00:00:003613783613751850 2019-01-04T00:00:00393.74393.74393.74393.74100 2019-01-07T00:00:00413.4413.4390390800 2019-01-08T00:00:00392.5392.5390390.64700 2019-01-14T00:00:00394.1394.1385.1385.120600 2019-01-15T00:00:00394394380.1384700 2019-01-17T00:00:00380380380380500 2019-01-18T00:00:00381387381387900 2019-01-21T00:00:00397.9398.01397397600 2019-01-22T00:00:00394.49394.5383383.251000 2019-01-23T00:00:00392.75392.75388389.981000 2019-01-24T00:00:00387387387387200 2019-01-25T00:00:00370370370370100 2019-01-28T00:00:00377380377380600 2019-01-29T00:00:00378380378380400 2019-01-30T00:00:00375375361362.497800 2019-01-31T00:00:00379.9380373.99379.82500 2019-02-04T00:00:003813903803901700 2019-02-06T00:00:00398.85398.85385.01391.011000 2019-02-07T00:00:003953953953955500 2019-02-08T00:00:00386386386386100 2019-02-11T00:00:00380391380390.62500 2019-02-12T00:00:00389390389390700 2019-02-13T00:00:00395395395395100 2019-02-14T00:00:00384384384384100 2019-02-15T00:00:00386386386386100 2019-02-18T00:00:00394394394394100 2019-02-19T00:00:00390390390390100 2019-02-22T00:00:00380380380380100 2019-02-26T00:00:003963993953951700 2019-02-27T00:00:00377377375.25375.25700 2019-03-01T00:00:00385385385385100 2019-03-04T00:00:00395395395395100 2019-03-05T00:00:00400400400400500 2019-03-06T00:00:00400400400400100 2019-03-07T00:00:00395399.99395398.33900 2019-03-11T00:00:00380.33385380380900 2019-03-14T00:00:00385385385385500 2019-03-15T00:00:00385385380380400 2019-03-18T00:00:00376376370370300 2019-03-19T00:00:00371371370370.44800 2019-03-20T00:00:003723753653702500 2019-03-22T00:00:003703703603601200 2019-03-27T00:00:00378378378378400 2019-04-01T00:00:00039039037820000 2019-04-03T00:00:00374374374374100 2019-04-08T00:00:00365.01365.013603601100 2019-04-09T00:00:00362.253653603601100 2019-04-10T00:00:00374.9375366375800 2019-04-12T00:00:003753753753752000 2019-04-16T00:00:00380380380380300 2019-04-23T00:00:00383390383388.44900 2019-04-24T00:00:00385407.86381396.185100 2019-04-25T00:00:00405409386388.77800 2019-04-26T00:00:00395399.99394399.86700 2019-04-29T00:00:00400402400400.13100 2019-04-30T00:00:00400400400400600 2019-05-02T00:00:003954013954011000 2019-05-03T00:00:00396396394394700 2019-05-06T00:00:00394394394394300 2019-05-07T00:00:00386394386394300 2019-05-08T00:00:00381390379389.991700 2019-05-09T00:00:0039039939039510500 2019-05-10T00:00:00395400395399.6700 2019-05-13T00:00:00386390385389.072600 2019-05-14T00:00:0039039037937910700 2019-05-15T00:00:00390394389390.273800 2019-05-16T00:00:003823953823901500 2019-05-17T00:00:003823903823872300 2019-05-20T00:00:003903903893902400 2019-05-21T00:00:003903903903902000 2019-05-22T00:00:00396396.2390393.133000 2019-05-23T00:00:00399399390.5396.962300 2019-05-24T00:00:00396399395397.131800 2019-05-27T00:00:00399399397.133981500 2019-05-28T00:00:00382.25399382.25396.753300 2019-05-29T00:00:00396.75405396.75397.773500 2019-05-30T00:00:003303333153225300 2019-06-03T00:00:003123203063192400 2019-06-10T00:00:00317317309312.753800 2019-06-11T00:00:00297.13312297.133124500 2019-06-12T00:00:00312312.3297310.52700 2019-06-13T00:00:00310310309.9309.986300 2019-06-14T00:00:00309324309321.295500 2019-06-17T00:00:0032032532032523200 2019-06-18T00:00:003253253103105600 2019-06-19T00:00:003153153103101000 2019-06-20T00:00:003223223113111100 2019-06-21T00:00:00311311309309600 2019-06-24T00:00:003023083023081200 2019-06-25T00:00:003103143093093500 2019-06-26T00:00:003023103003003100 2019-06-27T00:00:002993122993082300 2019-06-28T00:00:00300323300321.675500 2019-07-01T00:00:003063213063211400 2019-07-02T00:00:0031932231932116300 2019-07-03T00:00:00305320305314.631900 2019-07-04T00:00:00315315315315300 2019-07-08T00:00:00310310310310200 2019-07-09T00:00:00301319301319900 2019-07-10T00:00:00318318318318400 2019-07-11T00:00:000313.77313.77313.770 2019-07-12T00:00:00305305298.1305200 2019-07-15T00:00:00300320.25295319.9451800 2019-07-18T00:00:00314.99320314.99320101600 2019-07-19T00:00:0031932031531511200 2019-07-22T00:00:00310310310310100 2019-07-23T00:00:00311320303310.0138100 2019-07-29T00:00:00300300298299300 2019-07-30T00:00:00309.99313.95309.99313.9527300 2019-07-31T00:00:00312312303305.33600 2019-08-01T00:00:00309.99309.99309.99309.99100 2019-08-02T00:00:003053103043101400 2019-08-05T00:00:003053103053091300 2019-08-07T00:00:00310310300309.6257300 2019-08-08T00:00:00294.14294.14294.14294.14900 2019-08-16T00:00:00294300290298.413800 2019-08-19T00:00:003003023003021100 2019-08-20T00:00:00311.06311.063053051400 2019-08-21T00:00:00315.14315.14310312.525300 2019-08-22T00:00:00305305296.88305400 2019-08-23T00:00:00315320310317.9925100 2019-08-26T00:00:00303303303303100 2019-08-28T00:00:00295295295295100 2019-09-11T00:00:00292292290290.67600 2019-09-12T00:00:00300300300300300 2019-09-13T00:00:00300300300300100 2019-09-17T00:00:00300300300300100 2019-09-19T00:00:002853032853032000 2019-09-20T00:00:00300300300300100 2019-09-23T00:00:003003003003002200 2019-09-25T00:00:00287299287299200 2019-09-30T00:00:00298298290290200 2019-10-01T00:00:00303303303303100 2019-10-03T00:00:00303304303304400 2019-10-09T00:00:003013012953001100 2019-10-10T00:00:002953072953024200 2019-10-11T00:00:003043043033031000 2019-10-14T00:00:003043053043051000 2019-10-15T00:00:00291298.01291298.01600 2019-10-18T00:00:003003052953057500 2019-10-21T00:00:00320320320320600 2019-10-22T00:00:00307310307310800 2019-10-23T00:00:00305307305307200 2019-10-24T00:00:0031031031031015000 2019-10-25T00:00:00310310310310100 2019-10-28T00:00:00305305305305400 2019-10-29T00:00:00310310310310100 2019-10-30T00:00:00308308308308200 2019-10-31T00:00:00306.5315306.53153700 2019-11-01T00:00:00305.01305.01305.01305.01100 2019-11-04T00:00:0031831831831820400 2019-11-06T00:00:00317319312312400 2019-11-07T00:00:00306.5315306.53151000 2019-11-08T00:00:00315319.75315318.35900 2019-11-11T00:00:003203243193231000 2019-11-12T00:00:00330332330332300 2019-11-13T00:00:00331337331335.551100 2019-11-14T00:00:00336336334334500 2019-11-15T00:00:00334350.7334350.71600 2019-11-18T00:00:00360368.23360367.99900 2019-11-19T00:00:00386.29386.38384386.381500 2019-11-20T00:00:00392392381381.521100 2019-11-21T00:00:00381381362.75364.322500 2019-11-22T00:00:00369.5382.53369.5381.771000 2019-11-25T00:00:00384.99384.99384.99384.99100 2019-11-26T00:00:00372386.993723723600 2019-11-27T00:00:00385385370.22370.22600 2019-11-28T00:00:00361.5379361.5378.29900 2019-11-29T00:00:00390395383.01387.095500 2019-12-02T00:00:00389395.993893911200 2019-12-03T00:00:003933943833831000 2019-12-04T00:00:00393.813953933951000 2019-12-05T00:00:00399.99399.99399.99399.99100 2019-12-06T00:00:00393393387.25387.25200 2019-12-09T00:00:00390393382384.832300 2019-12-10T00:00:00380385380385600 2019-12-11T00:00:00383.81394380390.052100 2019-12-12T00:00:00385.01385.53813852100 2019-12-16T00:00:00381.01392381390.52800 2019-12-17T00:00:003853943853923400 2019-12-18T00:00:00389.99389.99371.01386.71500 2019-12-19T00:00:003703703683681100 2019-12-20T00:00:00386386385385300 2019-12-24T00:00:00375375375375200 2019-12-30T00:00:00384384380380600 2020-01-01T00:00:00380384380383.331400 2020-01-02T00:00:00385396385395.83900 2020-01-03T00:00:00381381381381100 2020-01-06T00:00:00375375375375200 2020-01-07T00:00:00365367365367400 2020-01-09T00:00:00370375370371.75600 2020-01-10T00:00:003753753703702000 2020-01-13T00:00:00383384383384200 2020-01-14T00:00:003863863853861200 2020-01-15T00:00:00381385381385200 2020-01-16T00:00:00386386386386200 2020-01-17T00:00:00399399399399100 2020-01-20T00:00:00385385385385500 2020-01-21T00:00:00380380380380100 2020-01-22T00:00:00375380375380600 2020-01-23T00:00:000366.5366.5380200 2020-01-24T00:00:00390395390392.851400 2020-01-27T00:00:00382.51382.51382.51382.51100 2020-01-28T00:00:00400403.54400401.391400 2020-01-29T00:00:00400402392.5392.5700 2020-01-31T00:00:00394394394394200 2020-02-06T00:00:00398399398399200 2020-02-11T00:00:00375.51380375.51380600 2020-02-12T00:00:00380380380380100 2020-02-13T00:00:00380380380380400 2020-02-19T00:00:00371.023803713802400 2020-02-24T00:00:00379380379379.67300 2020-02-27T00:00:00368368368368100 2020-02-28T00:00:00368380368380500 2020-03-02T00:00:003803903803902100 2020-03-03T00:00:00381.8381.8381.8381.8100 2020-03-05T00:00:00384384384384200 2020-03-11T00:00:00384384384384400 2020-03-12T00:00:00360360360360600 2020-03-13T00:00:00360360360360100 2020-03-16T00:00:003803803603601400 2020-03-19T00:00:003353413343353000 2020-03-20T00:00:00335335320320600 2020-03-26T00:00:00325344325335.75700 2020-03-27T00:00:00355355355355200 2020-03-30T00:00:000350350355200 2020-03-31T00:00:00369.99370369.99370200 2020-04-01T00:00:00369369369369100 2020-04-02T00:00:0037837837837825200 2020-04-08T00:00:00377377360.1360.55300 2020-04-09T00:00:00374.99374.99374.99374.99100 2020-04-13T00:00:00351351351351100 2020-04-15T00:00:00350350350350200 2020-04-17T00:00:003703703703702200 2020-04-24T00:00:00372372372372100 2020-05-04T00:00:00350350350350100 2020-05-07T00:00:00360369360363300 2020-05-14T00:00:00363363363363100 2020-05-21T00:00:00340340340340100 2020-05-29T00:00:003603653603651000 2020-06-01T00:00:00380385380382.5300 2020-06-02T00:00:00385.01405385.014022000 2020-06-03T00:00:00386.3386.3386.3386.3200 2020-06-04T00:00:00390.01390.01388388300 2020-06-08T00:00:00388390388390500 2020-06-09T00:00:00391.99399390395.41200 2020-06-10T00:00:00395399.99394.1396.871700 2020-06-11T00:00:003994013994011400 2020-06-12T00:00:00392.5392.5392.5392.5100 2020-06-15T00:00:00395.49395.49373.01394.461200 2020-06-16T00:00:00394.46394.46387387200 2020-06-18T00:00:003873873713851100 2020-06-22T00:00:00370.01384370.01384900 2020-06-24T00:00:00375.01375.01375.01375.01100 2020-06-26T00:00:00389.99389.99380.01380.01300 2020-06-29T00:00:00379379379379300 2020-06-30T00:00:00371.01384371.01384300 2020-07-02T00:00:00371.03387.49371.03387.49300 2020-07-03T00:00:00384384384384100 2020-07-06T00:00:00384384384384100 2020-07-07T00:00:00384.5390384.5390900 2020-07-08T00:00:00388390388389.992800 2020-07-09T00:00:00390390390390300 2020-07-10T00:00:00390390390390200 2020-07-13T00:00:00377392377392200 2020-07-15T00:00:00390392390392200 2020-07-16T00:00:00394395394395300 2020-07-17T00:00:000395395395100 2020-07-20T00:00:003953993953991000 2020-07-21T00:00:003994033944031400 2020-07-23T00:00:00382.5382.5382.5382.5100 2020-07-24T00:00:00405411401405.913100 2020-07-27T00:00:004054103923925900 2020-07-28T00:00:00408411400401.672300 2020-07-29T00:00:004054104054102400 2020-07-30T00:00:00414440.75410440.524100 2020-08-03T00:00:00460473.554604602600 2020-08-04T00:00:00465466.5465466.54400 2020-08-07T00:00:004504604504551800 2020-08-11T00:00:00435.01445435.01442.66800 2020-08-13T00:00:004304404104402900 2020-08-17T00:00:00431440.1431440600 2020-08-20T00:00:00433433433433100 2020-08-21T00:00:004404404404403000 2020-08-24T00:00:00438439.9438439.9300 2020-08-27T00:00:00440445440445400 2020-08-28T00:00:00465478465474.11000 2020-08-31T00:00:00450450.2450450.2200 2020-09-01T00:00:00450450450450100 2020-09-03T00:00:00452452452452100 2020-09-07T00:00:00450450450450200 2020-09-08T00:00:00449449449449100 2020-09-10T00:00:00422422422422100 2020-09-11T00:00:00425448425448600 2020-09-15T00:00:00431431431431100 2020-09-16T00:00:00431431431431100 2020-09-17T00:00:00430430430430200 2020-09-18T00:00:004264304204281100 2020-09-21T00:00:00430440430439.381500 2020-09-22T00:00:004394594394504000 2020-09-23T00:00:00448448448448300 2020-09-24T00:00:00442447442443.417000 2020-09-25T00:00:004504504504501300 2020-09-28T00:00:004304304304302900 2020-09-30T00:00:00430430430430100 2020-10-01T00:00:00430430420430500 2020-10-02T00:00:00429.9439429.94394100 2020-10-06T00:00:00425429425429200 2020-10-07T00:00:00418418418418100 2020-10-09T00:00:00430448.994304403900 2020-10-12T00:00:00425430422.02422.091300 2020-10-13T00:00:00400420400420700 2020-10-14T00:00:00425425425425300 2020-10-15T00:00:004404484404405500 2020-10-16T00:00:004404404404401500 2020-10-19T00:00:004304354304351500 2020-10-20T00:00:00441467.62430.02466.7919800 2020-10-21T00:00:00473.99501.79473.99501.7930800 2020-10-22T00:00:00500.05529.5497.9504.0223900 2020-10-23T00:00:00500.1500.14904993300 2020-10-26T00:00:004905004714952700 2020-10-27T00:00:004934944904922200 2020-10-28T00:00:005005044904951300 2020-11-03T00:00:00495529.9493.99505.422500 2020-11-04T00:00:00530530520527500 2020-11-05T00:00:00517517495.5513300 2020-11-06T00:00:00510.25510.25500504.8600 2020-11-09T00:00:00490490490490800 2020-11-10T00:00:00490490490490400 2020-11-11T00:00:00480480480480500 2020-11-12T00:00:005115114804982200 2020-11-13T00:00:00495495495495200 2020-11-16T00:00:004955004904903400 2020-11-17T00:00:00485495485490600 2020-11-18T00:00:00488.81488.81488.81488.81200 2020-11-19T00:00:00472.01488472.01488200 2020-11-24T00:00:00480480480480200 2020-11-25T00:00:00484484484484500 2020-11-26T00:00:004804854804802800 2020-11-27T00:00:00479481475480.012000 2020-11-30T00:00:00479.95479.95479.95479.95300 2020-12-01T00:00:00475485475482.711800 2020-12-02T00:00:00480500480495.331700 2020-12-03T00:00:005205205005053100 2020-12-04T00:00:00490500490497.851900 2020-12-07T00:00:004955004904952200 2020-12-08T00:00:004954954954952200 2020-12-09T00:00:00495500495500900 2020-12-10T00:00:00495500495499.454700 2020-12-11T00:00:00495495494494800 2020-12-14T00:00:00483501.99483501.992100 2020-12-15T00:00:00491.04494.994904913900 2020-12-16T00:00:00499.985004904908800 2020-12-17T00:00:00493.98502490500.0415600 2020-12-18T00:00:00501.04501.044954973400 2020-12-21T00:00:00490498.99480482.293300 2020-12-22T00:00:00475.11489.99475.11482.372700 2020-12-23T00:00:00489.98490489.98489.981200 2020-12-24T00:00:00499.99515480.01495.863900 2020-12-28T00:00:00461.01506461.01500300 2020-12-29T00:00:00480.03480.034804803000 2020-12-30T00:00:00504.99504.99490503.09700 2020-12-31T00:00:00502.5502.5500500300 2021-01-01T00:00:00482.01518482.015181100 2021-01-04T00:00:00480517.994805163200 2021-01-05T00:00:00520.99520.99520.99520.99100 2021-01-06T00:00:00517.99520517.9952020100 2021-01-07T00:00:005105105005001300 2021-01-08T00:00:00500.01500.01485.01492.111500 2021-01-11T00:00:00499.99500485.01497.948100 2021-01-12T00:00:00500500498498500 2021-01-13T00:00:00490.5500490.5500900 2021-01-14T00:00:00499.99499.99499.99499.99100 2021-01-15T00:00:00483.1483.1483.1483.1100 2021-01-18T00:00:00483.1485476.054855100 2021-01-19T00:00:00491.87492491.8492700 2021-01-21T00:00:004975004975002200 2021-01-22T00:00:005005035005031300 2021-01-25T00:00:00500503490.03492.012100 2021-01-26T00:00:00485.21495485491.51500 2021-01-27T00:00:00500500490499.84200 2021-01-28T00:00:00484.01500480.214943200 2021-01-29T00:00:00499.99517480.5501.733900 2021-02-01T00:00:00501.01501.01491.2491.22700 2021-02-02T00:00:00492493492492.33300 2021-02-03T00:00:00492492492492700 2021-02-04T00:00:00492493492492300 2021-02-08T00:00:00482.09489.99482.09489.99200 2021-02-09T00:00:00482.02485.05482.01485.05300 2021-02-11T00:00:00499.79499.79473.81473.81200 2021-02-12T00:00:00484.99485484.99485700 2021-02-15T00:00:00472495471494.57100 2021-02-17T00:00:00480480.014724729500 2021-02-18T00:00:00479.5479.5479.5479.56500 2021-02-19T00:00:00455.01470444451.3513300 2021-02-22T00:00:00464.98464.98445.024504700 2021-02-23T00:00:00459.99459.994504505500 2021-02-25T00:00:00441.11470438.1464.111800 2021-02-26T00:00:00450.01452440441.486000 2021-03-01T00:00:00449.99449.99435435200 2021-03-02T00:00:00435.01450435.01448.244500 2021-03-03T00:00:00449.5450440.014503600 2021-03-04T00:00:00450450449449.620800 2021-03-05T00:00:00449469.99449451.17800 2021-03-08T00:00:00432.01434.01432.01434.01300 2021-03-09T00:00:00426.03440426.03440500 2021-03-10T00:00:004354394204393700 2021-03-11T00:00:00422.01438.75422438.751100 2021-03-12T00:00:00437.5450435448.681200 2021-03-15T00:00:00448.68450448.68449.9910600 2021-03-17T00:00:00449.99449.99449.99449.99200 2021-03-18T00:00:000449.99449.99449.99100 2021-03-22T00:00:00472472431467.971200 2021-03-24T00:00:00486.2486.2486.2486.2100 2021-03-26T00:00:00450.02459449.74458.12600 2021-03-29T00:00:00450450430.014351700 2021-03-30T00:00:00435459.99430459.99900 2021-04-01T00:00:00465481432.01449.992800 2021-04-02T00:00:004744744604602000 2021-04-06T00:00:00426.05460426.01454.981200 2021-04-07T00:00:00452459.5436440.011500 2021-04-08T00:00:004504504504501000 2021-04-09T00:00:00432.17469.99432.17469.99300 2021-04-12T00:00:00437437437437100 2021-04-13T00:00:00460460.01457.14602000 2021-04-14T00:00:00475489445.1479.8826100 2021-04-15T00:00:00470470470470100 2021-04-20T00:00:00480480478479.49600 2021-04-21T00:00:004804804754754200 2021-04-22T00:00:00494.99494.994754752600 2021-04-23T00:00:00475478.994704763200 2021-04-26T00:00:00450.01476.98441476.982200 2021-04-27T00:00:00483483483483100 2021-04-28T00:00:00483489483489300 2021-04-29T00:00:00499499491493900 2021-04-30T00:00:00480485460.01469.861400 2021-05-03T00:00:00441.01469.86441.01460500 2021-05-04T00:00:00478.49478.49440.02451.21600 2021-05-05T00:00:00451451.2451451600 2021-05-06T00:00:00455457455456.28900 2021-05-17T00:00:00457463457458600 2021-05-18T00:00:00455460455459.311800 2021-05-19T00:00:00481481457460.75600 2021-05-21T00:00:00440.11467440.11467200 2021-05-24T00:00:00481481460.1468.532200 2021-05-25T00:00:00461.1468461.01464.954000 2021-05-26T00:00:00466466466466200 2021-05-27T00:00:00459.51459.51457.014581100 2021-05-31T00:00:00481490470.01470.014600 2021-06-01T00:00:00476.99476.99461464.895700 2021-06-02T00:00:00471474470.984741900 2021-06-03T00:00:00486486472.03475.213800 2021-06-04T00:00:00490495480492.266100 2021-06-07T00:00:00496.9500488.2492.343800 2021-06-08T00:00:00477.99487.48475.03487.482700 2021-06-09T00:00:00470.01470.01467.01469.952400 2021-06-10T00:00:00442.01472.99442.01469.124100 2021-06-11T00:00:00471472469.994705500 2021-06-14T00:00:00494.98494.98480480200 2021-06-15T00:00:00479.99479.99479.99479.99100 2021-06-16T00:00:00470.38477470.38471800 2021-06-17T00:00:00461.03479.76461.03479.76400 2021-06-18T00:00:00479.69515.74479.69515.7497100 2021-06-21T00:00:00519540510510.338500 2021-06-22T00:00:00510510.33500500.9314100 2021-06-23T00:00:00500.01505500500.088400 2021-06-24T00:00:00501501500500.562500 2021-06-25T00:00:00500500500500800 2021-06-28T00:00:00480.01490480.014901500 2021-06-29T00:00:00489.88489.88489.88489.88200 2021-06-30T00:00:00480.01480.01480480700 2021-07-01T00:00:0049051649051614700 2021-07-02T00:00:005205225065065800 2021-07-05T00:00:00500515490.11501.246000 2021-07-06T00:00:00500500488.5488.51900 2021-07-07T00:00:00480.2485480.24852400 2021-07-08T00:00:00485485.1484.99485.12300 2021-07-09T00:00:00487.01488486.01486.01700 2021-07-12T00:00:00475.31482.5475478.24600 2021-07-13T00:00:004804854774781200 2021-07-16T00:00:00470.01472.54704721300 2021-07-19T00:00:00480495480490.655800 2021-07-23T00:00:00490.6490.6480.5480.51400 2021-07-26T00:00:00480.5480.5480.5480.5500 2021-07-27T00:00:00499.75499.75472.014735400 2021-07-28T00:00:004724734704703300 2021-07-29T00:00:00470490470485.9817300 2021-07-30T00:00:00490490470.44470.812100 2021-08-02T00:00:00475500475495.69800 2021-08-04T00:00:00499.995004964962300 2021-08-05T00:00:00495495495495100 2021-08-10T00:00:005105154954969100 2021-08-11T00:00:00490490490490200 2021-08-12T00:00:00495495495495100 2021-08-16T00:00:00475.1475.1475.01475.03500 2021-08-23T00:00:00475475475475400 2021-08-24T00:00:00461.01470461.01470200 2021-08-25T00:00:00476478476478600 2021-08-31T00:00:00470470470470200 2021-09-01T00:00:00470470470470900 2021-09-03T00:00:00470.01470.01469469.55400 2021-09-07T00:00:00469.55469.554644663100 2021-09-08T00:00:00465465465465400 2021-09-09T00:00:00466466465465900 2021-09-10T00:00:00462462460460300 2021-09-14T00:00:00460460460460100 2021-09-15T00:00:00455455455455100 2021-09-16T00:00:00463.66465455464.468400 2021-09-17T00:00:00465465465465100 2021-09-22T00:00:00430.5463.99430.5462300 2021-09-23T00:00:00432.3464.99432.3464.99200 2021-09-27T00:00:00431.21431.21430.12430.49300 2021-09-28T00:00:00431432415431.9110100 2021-09-29T00:00:004334334154154300 2021-10-01T00:00:00425436420429.181700 2021-10-04T00:00:00460.5460.5460.5460.5100 2021-10-05T00:00:00449.99460.54354352100 2021-10-06T00:00:00430432430432400 2021-10-08T00:00:00430430430430100 2021-10-11T00:00:00401.1415.8401.1415.82200 2021-10-12T00:00:00400.01425400.01425300 2021-10-14T00:00:00430430425425400 2021-10-20T00:00:00425425.51425425.283400 2021-10-21T00:00:00400.1429.98400.1417.784400 2021-10-22T00:00:00415415400.01415700 2021-10-25T00:00:00415415405.1412500 2021-10-26T00:00:00406.11419.9406.114121300 2021-10-27T00:00:00419.99419.99406.52406.52200 2021-10-28T00:00:00414.99414.99408.76411.337000 2021-10-29T00:00:00424.99425402.034101100 2021-11-01T00:00:00414420414419900 2021-11-02T00:00:00417.01417.01410415197500 2021-11-03T00:00:00427.78430418.114304000 2021-11-04T00:00:00431435431432.012300 2021-11-05T00:00:00432432430431700 2021-11-08T00:00:00419419411411700 2021-11-09T00:00:00410441.82410441.8224900 2021-11-10T00:00:00442.01450440440.066100 2021-11-11T00:00:00423.22429417421.9910700 2021-11-12T00:00:00425438.99425435.276300 2021-11-15T00:00:00440444435440.0226400 2021-11-16T00:00:00426.2440.024264407300 2021-11-17T00:00:004404404354355000 2021-11-18T00:00:00430.1437.67428.35437.671700 2021-11-19T00:00:000437.67437.67437.672600 2021-11-22T00:00:00430449.48430443.8710200 2021-11-23T00:00:00426.31445426.31438.43800 2021-11-24T00:00:00448.89450448.8945011800 2021-11-25T00:00:00459.7459.7458458400 2021-11-29T00:00:00455460426.1454.7129500 2021-11-30T00:00:00423455423435.473500 2021-12-01T00:00:00440440425.1427.212500 2021-12-02T00:00:00427.21427.21400.01413.118200 2021-12-03T00:00:00430430429429.5200 2021-12-06T00:00:000429.5429.5429.52400 2021-12-07T00:00:00417.01429.5417.01426.53500 2021-12-10T00:00:00400.02439.89400.02439.891000 2021-12-13T00:00:00406.92420406.92420600 2021-12-14T00:00:00420420420420100 2021-12-15T00:00:00425.99426425.99426500 2021-12-16T00:00:00410.03410.03410.03410.03200 2021-12-20T00:00:00420430419.994251900 2021-12-21T00:00:00419.99420419.99420700 2021-12-23T00:00:00415.17415.18415.17415.18900 2021-12-28T00:00:00414414414414700 2021-12-31T00:00:00411.01411.01406.02406.02200 2022-01-04T00:00:00407.02407.02407407.011100 2022-01-06T00:00:004074084074077900 2022-01-10T00:00:00407407407407900 2022-01-11T00:00:00407407407407100 2022-01-12T00:00:00385408385407.21900 2022-01-13T00:00:00407408406.5406.51100 2022-01-14T00:00:00399399399399100 2022-01-17T00:00:00405.99406400400.971600 2022-01-18T00:00:00405.9407.8400401.7110000 2022-01-19T00:00:004014014004002900 2022-01-20T00:00:003914003914001500 2022-01-26T00:00:000400400400100 2022-01-27T00:00:003954003954001200 2022-01-28T00:00:00400400395.02396.772800 2022-01-31T00:00:004004054004003900 2022-02-01T00:00:00400.01408.99400400.33900 2022-02-02T00:00:00403.5404.99403404.51700 2022-02-03T00:00:00404406.994044051300 2022-02-04T00:00:00405405.05405405.022300 2022-02-07T00:00:00405.1405.1403403600 2022-02-08T00:00:0039739739739750100 2022-02-09T00:00:00403.99405.5403.99405.55800 2022-02-10T00:00:00409.9409.9409409200 2022-02-11T00:00:00415429.85415425.613600 2022-02-16T00:00:00415415415415100 2022-02-18T00:00:00415415415415100 2022-02-24T00:00:00396.01398396396.092800 2022-03-01T00:00:00419.99419.99419.99419.99100 2022-03-07T00:00:00390.11410390.11409.81600 2022-03-10T00:00:00419.9419.9400406.221000 2022-03-11T00:00:00400406400400500 2022-03-14T00:00:00400400400400800 2022-03-15T00:00:00400400400400700 2022-03-16T00:00:00396.02396.02396396800 2022-03-17T00:00:00409.59409.59409.59409.59100 2022-03-18T00:00:00408.49408.49408.49408.49100 2022-03-25T00:00:00400400400400100 2022-03-28T00:00:00418.95418.95390.02391.614100 2022-03-29T00:00:00392.14397.99391397.995100 2022-03-30T00:00:003973973973971100 2022-03-31T00:00:00396396393.513942300 2022-04-01T00:00:00393.01393.013933931000 2022-04-04T00:00:000393393393100 2022-04-05T00:00:00400400400400200 2022-04-06T00:00:00409.894124014011900 2022-04-11T00:00:00401.01405401.01405500 2022-04-12T00:00:00405405405405200 2022-04-13T00:00:00405405401.01401.012700 2022-04-14T00:00:004014014014012000 2022-04-15T00:00:00402402402402200 2022-04-18T00:00:00400401400400300 2022-04-19T00:00:00400400400400200 2022-04-20T00:00:00400400399.99399.99200 2022-04-21T00:00:00393398393398300 2022-04-22T00:00:00400400400400400 2022-04-25T00:00:00400400395395800 2022-04-26T00:00:003943943933941600 2022-04-27T00:00:00394394391.1391.11700 2022-04-28T00:00:003933933863901300 2022-05-06T00:00:00401.99402.88399.540012700 2022-05-09T00:00:003903903893891900 2022-05-10T00:00:00384390.1384390.024000 2022-05-11T00:00:00381.01381.01375377.013500 2022-05-12T00:00:00380380374.393802500 2022-05-13T00:00:00380380378.07378.071300 2022-05-16T00:00:00381384.8380380.61000 2022-05-17T00:00:00370.02381.99370.02379.1400 2022-05-18T00:00:00380384.97376.01384.883300 2022-05-19T00:00:003803853803851200 2022-05-20T00:00:00389.39399.89381.03396.632100 2022-05-23T00:00:00395400.7394.9395.672100 2022-05-24T00:00:00390407.99390395.011600 2022-05-25T00:00:00385.9396.98385396.98600 2022-05-26T00:00:00396401396399.992800 2022-05-27T00:00:00404404.5398398.212100 2022-05-30T00:00:00397397.07397397.07300 2022-05-31T00:00:00398.5398.5397.6397.952800 2022-06-01T00:00:00381.01390.02381.01390.02500 2022-06-02T00:00:00387.01389386.07386.072000 2022-06-03T00:00:00394.98394.98392.99392.99300 2022-06-06T00:00:00391.11396391.11395800 2022-06-07T00:00:00397.9403397.9400.991600 2022-06-08T00:00:00388.993893653811900 2022-06-09T00:00:00383.07383.07382.49382.49200 2022-06-10T00:00:00380.99380.99378.99379.33400 2022-06-13T00:00:00361.2375361.2373500 2022-06-15T00:00:00369.01371.98369.01371.98400 2022-06-16T00:00:00366.01368.5366.01368.5200 2022-06-17T00:00:00376376376376200 2022-06-21T00:00:00379.87379.87379.87379.87100 2022-06-22T00:00:00370.02370.023703701000 2022-06-23T00:00:00376.45376.45367.63367.741900 2022-06-24T00:00:00370.03370.03370.03370.03200 2022-06-27T00:00:00370.03370.03370.03370.03100 2022-06-28T00:00:00370.03374.94370.03374.5400 2022-06-30T00:00:00363.68377.6363.68377.6300 2022-07-01T00:00:00370.06370.06370.06370.06300 2022-07-04T00:00:00362.61363.3362.61362.71500 2022-07-06T00:00:00366.55366.55366.55366.55200 2022-07-07T00:00:00362.05369362.05369300 2022-07-13T00:00:00361.01367.99360.1367.99600 2022-07-14T00:00:00367.99367.99363363.25400 2022-07-15T00:00:00365.01365.01363.03363.03600 2022-07-18T00:00:00363.03363.03363.03363.03100 2022-07-19T00:00:00353.81355353.81355200 2022-07-20T00:00:00355.02355.02355355.02400 2022-07-21T00:00:00355.03355.03353353.04500 2022-07-22T00:00:00357357357357100 2022-07-25T00:00:003553573553551500 2022-07-27T00:00:000355355355100 2022-07-28T00:00:00355.01357355355800 2022-07-29T00:00:00346346345.01345.01200 2022-08-01T00:00:00341341341341300 2022-08-02T00:00:00359359.96341359.962000 2022-08-03T00:00:00359.99359.99358.49358.49400 2022-08-05T00:00:00357.99360357.993582900 2022-08-10T00:00:00367377360360.014900 2022-08-11T00:00:00369369359.01360.031900 2022-08-15T00:00:00371.99373368368.171800 2022-08-16T00:00:00365.1369.4360361.59800 2022-08-17T00:00:003563573553552700 2022-08-18T00:00:003543553523522200 2022-08-23T00:00:00352.01352.01349349300 2022-08-24T00:00:00349.02349.023473481600 2022-08-25T00:00:00345345342342200 2022-08-26T00:00:000342342342900 2022-08-29T00:00:00339342339342500 2022-08-30T00:00:003433433403402100 2022-08-31T00:00:00340340338.01339.991400 2022-09-01T00:00:00338.13338.13332.5332.73200 2022-09-02T00:00:000332.7332.7332.71100 2022-09-05T00:00:00333333322326.432700 2022-09-06T00:00:00332338.98330338.98900 2022-09-07T00:00:00331.01343330.02333700 2022-09-08T00:00:00327328320.1320.312400 2022-09-09T00:00:003253303253281200 2022-09-12T00:00:00333340330340600 2022-09-13T00:00:00341.97341.97330.28336800 2022-09-14T00:00:00332333332333200 2022-09-15T00:00:00334.99336333335.15400 2022-09-16T00:00:00330.01346330.013461100 2022-09-26T00:00:00339.99346335.01335.011300 2022-09-27T00:00:00335.01335.01335.01335.01300 2022-09-28T00:00:00340.99341327.13337.862700 2022-09-29T00:00:000337.86337.86337.86600 2022-09-30T00:00:00339.49345337.86343.813600 2022-10-03T00:00:00335.01343.81335.01335.021500 2022-10-04T00:00:00342342334.5334.52200 2022-10-05T00:00:00342.99342.99330337.483400 2022-10-06T00:00:00338.99339337.48337.91800 2022-10-07T00:00:00342342337.9340.8900 2022-10-10T00:00:00340340.5330.06338.051400 2022-10-11T00:00:00339.9340331.21331.211000 2022-10-12T00:00:00330.13335.99330.13335.991000 2022-10-13T00:00:00335335.993353353000 2022-10-14T00:00:003393393353391000 2022-10-17T00:00:00341.5341.5332.15338.955700 2022-10-18T00:00:00339.95340338.953401300 2022-10-19T00:00:003403403323382900 2022-10-20T00:00:00337339.93373372600 2022-10-21T00:00:00340340335335.016400 2022-10-24T00:00:00339.5339.99335.01339.994800 2022-10-25T00:00:00340340339.99339.991800 2022-10-27T00:00:000339.99339.99339.991000 2022-10-28T00:00:00335339.993353351600 2022-10-31T00:00:000335335335600 2022-11-01T00:00:00339.99339.99335339.991300 2022-11-02T00:00:00339339.99334335.52700 2022-11-03T00:00:00339.5340339339.687400 2022-11-04T00:00:00339.534033834010000 2022-11-07T00:00:0003293293295000 2022-11-08T00:00:00335338.99329338.999200 2022-11-10T00:00:000338.99338.99338.995800 2022-11-11T00:00:000338.99338.99338.991000