2001-01-30T00:00:0099991000 2001-02-26T00:00:0097.45771500 2001-03-02T00:00:0076.5552500 2001-03-12T00:00:00565.961000 2001-04-02T00:00:0066660 2001-04-06T00:00:0064.84.754.810000 2001-04-10T00:00:004.85.55.55.5500 2001-04-26T00:00:005.575.174500 2001-05-17T00:00:0074.25442000 2001-05-18T00:00:0044.74.54.71000 2001-05-21T00:00:004.74.14.14.1500 2001-05-24T00:00:004.14.654.54.653000 2001-05-30T00:00:004.655.55.255.53000 2001-06-01T00:00:005.55.55.55.55000 2001-06-07T00:00:005.55.95.75.91000 2001-06-08T00:00:005.95.95.95.9500 2001-07-04T00:00:005.96661000 2001-08-20T00:00:006555500 2001-11-01T00:00:0055.255.255.25500 2002-01-02T00:00:005.255.855.855.85500 2002-01-15T00:00:005.855.855.555.551000 2002-02-15T00:00:005.556661000 2002-02-18T00:00:0065.55.55.51500 2002-02-21T00:00:005.55.55.55.51000 2002-04-04T00:00:005.54.754.754.750 2002-04-05T00:00:004.754.54.54.50 2002-04-11T00:00:004.54.254.254.250 2002-04-12T00:00:004.25444500 2002-04-15T00:00:0044.054.054.054500 2002-04-16T00:00:004.054.24.24.20 2002-04-17T00:00:004.24.254.254.250 2002-04-18T00:00:004.254.254.254.251500 2002-04-30T00:00:004.25555500 2002-05-03T00:00:0055.055.055.050 2002-05-09T00:00:005.055.755.55.753000 2002-05-13T00:00:005.755.755.755.752000 2002-05-31T00:00:005.756.256.256.25500 2002-06-10T00:00:006.256.56.256.51500 2002-07-01T00:00:006.56.56.56.51000 2002-07-09T00:00:006.5777500 2002-07-31T00:00:007777500 2002-08-01T00:00:0076.456.46.42000 2002-08-15T00:00:006.47.855.857.85500000 2002-08-16T00:00:007.857.757.757.750 2002-08-19T00:00:007.757.77.77.70 2002-09-04T00:00:007.77772000 2002-09-11T00:00:0076661000 2002-09-12T00:00:0066.256.256.251000 2002-09-18T00:00:006.25666500 2002-09-19T00:00:0066661000 2002-09-23T00:00:0065.15.15.1500 2002-09-24T00:00:005.15.35.255.3500 2002-09-27T00:00:005.35.55.55.50 2002-10-02T00:00:005.55.755.755.750 2002-11-19T00:00:005.75666500 2002-12-04T00:00:0066661000 2002-12-16T00:00:0066.056.056.050 2002-12-18T00:00:006.056.36.36.30 2002-12-19T00:00:006.37771000 2003-01-22T00:00:0077.57.57.50 2003-01-29T00:00:007.57.57.57.5500 2003-01-30T00:00:007.57.57.57.51000 2003-02-06T00:00:007.57.57.57.5500 2003-03-04T00:00:007.57.87.87.81000 2003-03-26T00:00:007.87.17.17.11000 2003-03-27T00:00:007.17.17.17.11000 2003-04-14T00:00:007.187.957.95500 2003-04-15T00:00:007.957.657.657.652000 2003-04-17T00:00:007.657.757.757.75500 2003-04-21T00:00:007.759.29.29.2500 2003-04-23T00:00:009.210.210.210.2500 2003-04-24T00:00:0010.21010100 2003-04-28T00:00:00109.99.99.90 2003-04-29T00:00:009.99.859.859.850 2003-05-02T00:00:009.859.89.89.80 2003-05-09T00:00:009.89.59.59.52000 2003-05-12T00:00:009.5999500 2003-05-16T00:00:0098.958.958.950 2003-05-21T00:00:008.958.358.258.253000 2003-05-22T00:00:008.259992000 2003-05-23T00:00:0098.58.58.5500 2003-05-30T00:00:008.5109.51010000 2003-06-02T00:00:001010.551010.559500 2003-06-03T00:00:0010.5510.2510.2510.25500 2003-06-04T00:00:0010.2511.7510.411.7514500 2003-06-05T00:00:0011.7512.511.7512.58500 2003-06-06T00:00:0012.512.712.712.71500 2003-06-09T00:00:0012.712.2512.2512.250 2003-06-10T00:00:0012.251212120 2003-06-11T00:00:00121211.0511.053000 2003-06-12T00:00:0011.051211.511.52000 2003-06-13T00:00:0011.51211.6123000 2003-06-16T00:00:00121211.75126500 2003-06-20T00:00:001211.511.511.5500 2003-06-23T00:00:0011.511.5511.5511.550 2003-06-24T00:00:0011.5511.6511.6511.652000 2003-06-25T00:00:0011.6511.6511.6511.65500 2003-06-30T00:00:0011.6510.8510.8510.85500 2003-07-03T00:00:0010.851212121000 2003-07-04T00:00:00121212121000 2003-07-07T00:00:00121212121000 2003-07-11T00:00:00121212121000 2003-07-14T00:00:001212.0512.0512.050 2003-07-28T00:00:0012.0513.412.7513.410000 2003-07-29T00:00:0013.41413147000 2003-07-30T00:00:00141413.5513.553500 2003-07-31T00:00:0013.5513.513.513.5500 2003-08-19T00:00:0013.514.514.514.51000 2003-08-20T00:00:0014.51414140 2003-08-26T00:00:001413.7513.7513.751000 2003-08-27T00:00:0013.7513.6513.6513.650 2003-08-29T00:00:0013.651515152000 2003-09-01T00:00:00151414140 2003-09-02T00:00:001414.514.4514.451000 2003-09-03T00:00:0014.4514.214.214.20 2003-09-04T00:00:0014.213.913.913.90 2003-09-08T00:00:0013.913.713.713.70 2003-09-09T00:00:0013.713.6513.6513.650 2003-09-11T00:00:0013.6513.413.413.40 2003-09-16T00:00:0013.412.812.812.80 2003-11-05T00:00:0012.81212121000 2003-11-13T00:00:00121111111000 2003-11-18T00:00:00111111113500 2003-11-20T00:00:0011111111500 2003-12-09T00:00:001112.512.4512.452000 2003-12-12T00:00:0012.4512.4512.4512.45500 2003-12-17T00:00:0012.4512.2512.2512.250 2003-12-19T00:00:0012.251212120 2004-01-12T00:00:001211.7511.7511.75500 2004-01-28T00:00:0011.751111115000 2004-01-30T00:00:001110.510.510.50 2004-02-06T00:00:0010.510.510.4510.52000 2004-02-12T00:00:0010.510.510.510.51000 2004-02-19T00:00:0010.59.59.59.51000 2004-03-08T00:00:009.51110102500 2004-03-15T00:00:001011.11010.356000 2004-03-18T00:00:0010.3510.510.510.50 2004-03-19T00:00:0010.512111210500 2004-03-24T00:00:001212.451212.4512000 2004-03-25T00:00:0012.451212125000 2004-03-29T00:00:00121211.5121000 2004-04-05T00:00:00121212122000 2004-04-12T00:00:001211.9511.9511.950 2004-04-14T00:00:0011.9511.0511.0511.05500 2004-04-16T00:00:0011.0511.9511.9511.95500 2004-04-19T00:00:0011.9511.9511.9511.951000 2004-04-20T00:00:0011.9512.2512.2512.251000 2004-04-21T00:00:0012.2512.2512.1512.1510000 2004-04-22T00:00:0012.1512.712.712.7500 2004-04-26T00:00:0012.713.1513.1513.151000 2004-04-28T00:00:0013.1512.1512.1512.151000 2004-05-06T00:00:0012.1511.2511.2511.25500 2004-05-10T00:00:0011.251212121000 2004-05-11T00:00:001211.311.2511.253000 2004-05-24T00:00:0011.2512.212.1512.15500 2004-05-25T00:00:0012.1512.312123000 2004-05-27T00:00:0012121212500 2004-05-31T00:00:001212.351212.357500 2004-06-01T00:00:0012.3512.512.0512.052500 2004-06-02T00:00:0012.0513.5512.651312500 2004-06-08T00:00:001312.512.512.5500 2004-06-10T00:00:0012.512.9512.9512.95500 2004-06-14T00:00:0012.9512.112.112.15000 2004-06-16T00:00:0012.113.2513.2513.252500 2004-06-17T00:00:0013.2512.5512.5512.55500 2004-06-18T00:00:0012.5513.2512.55137500 2004-06-22T00:00:001313.2512.7513.252000 2004-06-24T00:00:0013.2514.514.514.5500 2004-06-25T00:00:0014.513.513.513.51000 2004-06-28T00:00:0013.513.513131500 2004-06-30T00:00:001314.513.0513.057500 2004-07-06T00:00:0013.0512.7512.7512.75500 2004-07-19T00:00:0012.7512.5512.512.51000 2004-07-20T00:00:0012.512.912.912.9500 2004-07-28T00:00:0012.914.41314.416500 2004-07-29T00:00:0014.415.915.215.810000 2004-07-30T00:00:0015.816.515156000 2004-08-02T00:00:001515.41414.16500 2004-08-03T00:00:0014.115.615.215.69000 2004-08-04T00:00:0015.617.11717.17000 2004-08-05T00:00:0017.118.61818.610000 2004-08-06T00:00:0018.620.119.8520.17000 2004-08-09T00:00:0020.121.621.621.67000 2004-08-10T00:00:0021.623.223.223.24500 2004-08-11T00:00:0023.224.923.223.512500 2004-08-12T00:00:0023.525.2523.0523.513000 2004-08-13T00:00:0023.523.523233500 2004-08-17T00:00:00232222221000 2004-08-19T00:00:002220.920.920.9500 2004-08-23T00:00:0020.9212121500 2004-08-24T00:00:00212020201000 2004-08-30T00:00:00201919191000 2004-09-01T00:00:001918.6518.6518.65500 2004-09-02T00:00:0018.6519.519192000 2004-09-03T00:00:001920.52020.56500 2004-09-06T00:00:0020.520.5520.320.33000 2004-09-07T00:00:0020.320.620.620.6500 2004-09-14T00:00:0020.619.819.819.8500 2004-09-16T00:00:0019.82020200 2004-09-27T00:00:002021.519.821.52500 2004-10-04T00:00:0021.5232323500 2004-10-06T00:00:00232222221000 2004-10-12T00:00:002220.920.920.91000 2004-10-22T00:00:0020.92121211000 2004-10-28T00:00:00212121212000 2004-11-23T00:00:002122.5522.5522.55500 2004-12-06T00:00:0022.5521.4521.4521.45500 2004-12-07T00:00:0021.4523.0523.0523.053000 2004-12-08T00:00:0023.0524.7523235000 2004-12-10T00:00:002324.724.524.71000 2004-12-14T00:00:0024.72626262000 2004-12-27T00:00:002627.9527.9527.951000 2004-12-31T00:00:0027.953028302500 2005-01-03T00:00:00303229294500 2005-01-04T00:00:002927.5527.5527.551500 2005-01-05T00:00:0027.5529.629.4529.61500 2005-01-06T00:00:0029.631.831.7531.81500 2005-01-07T00:00:0031.83434341000 2005-01-10T00:00:003436.535353500 2005-01-27T00:00:00343333330 2005-02-07T00:00:00333232321000 2005-02-15T00:00:003232.132.132.1500 2005-03-02T00:00:0032.13232320 2005-03-10T00:00:00323131310 2005-03-22T00:00:00313030300 2005-03-30T00:00:00303129291500 2005-06-29T00:00:002928.528.528.5500 2005-07-06T00:00:0028.528.2528.2528.250 2005-07-13T00:00:0028.252826.85283000 2005-07-25T00:00:002826.626.626.61000 2005-08-03T00:00:0026.627.527.527.50 2005-08-04T00:00:0027.528.8528.8528.85500 2005-08-08T00:00:0028.85303030500 2005-08-22T00:00:0030303030500 2005-09-05T00:00:0030292929500 2005-09-07T00:00:0029292929500 2005-09-12T00:00:002928.528.528.50 2005-09-13T00:00:0028.52827.527.51000 2005-09-21T00:00:0027.528.8528.8528.851000 2005-09-29T00:00:0028.852828281000 2005-10-12T00:00:0028282828500 2005-11-14T00:00:002829.429.429.4500 2005-12-08T00:00:0029.427.9527.9527.95500 2005-12-12T00:00:0027.9529.329.2529.251000 2005-12-13T00:00:0029.2530.630.330.64000 2005-12-14T00:00:0030.632.0532.0532.05500 2005-12-15T00:00:0032.0533.53333.51500 2005-12-16T00:00:0033.534.9531.8531.851000 2005-12-20T00:00:0031.8533.430.333.43500 2005-12-22T00:00:0033.4323232500 2005-12-23T00:00:00323230.5530.551500 2005-12-26T00:00:0030.5531.9529.0531.953000 2005-12-28T00:00:0031.9531.9531.9531.95500 2005-12-30T00:00:0031.9532.530.430.44000 2006-01-02T00:00:0030.431.528.930.956000 2006-01-03T00:00:0030.9530.930.930.90 2006-01-04T00:00:0030.930.8530.8530.85500 2006-01-05T00:00:0030.853030300 2006-01-16T00:00:00302929290 2006-01-17T00:00:002928.527.728.52000 2006-01-19T00:00:0027282828500 2006-01-23T00:00:002829.42929.42000 2006-01-24T00:00:0029.42929290 2006-01-26T00:00:002928.9527.628.954500 2006-01-27T00:00:0028.952928.528.52000 2006-01-30T00:00:0028.529.852929.853000 2006-01-31T00:00:0029.8529.529.529.50 2006-02-01T00:00:0029.530.530.530.51000 2006-02-02T00:00:0030.52929291500 2006-02-03T00:00:00292828281000 2006-02-06T00:00:002826.926.7526.753500 2006-02-07T00:00:0026.752827.5281500 2006-02-16T00:00:002827.252727.25500 2006-02-22T00:00:0027.2528.2528.2528.25500 2006-02-24T00:00:0028.252727271500 2006-02-27T00:00:002727.7527.7527.751500 2006-03-15T00:00:0027.7526.426.426.40 2006-03-28T00:00:0026.425.125.125.15000 2006-03-29T00:00:0025.125.525.525.5500 2006-04-03T00:00:0025.524.824.824.8500 2006-04-04T00:00:0024.824.524.524.5500 2006-04-05T00:00:0024.525.324.825.31000 2006-04-10T00:00:0025.325.2525.2525.25500 2006-04-13T00:00:0025.252626263500 2006-04-20T00:00:002624.724.724.7500 2006-05-30T00:00:0024.725.925.925.90 2006-05-31T00:00:0025.927.1527.1527.150 2006-06-01T00:00:0027.1528.528.528.50 2006-06-02T00:00:0028.529.929.929.910500 2006-06-05T00:00:0029.931.353031.354500 2006-06-06T00:00:0031.3532.53232.51000 2006-06-08T00:00:0032.531.2531312500 2006-06-09T00:00:003132.5529.732.5516500 2006-06-12T00:00:0032.553432.532.918500 2006-06-13T00:00:0032.931.631.331.32000 2006-06-14T00:00:0031.331.530.230.22500 2006-06-15T00:00:0030.231.0531313500 2006-06-16T00:00:003132.53132.54000 2006-06-19T00:00:0032.531.531313000 2006-06-20T00:00:003129.629.529.51500 2006-06-23T00:00:0029.528.528.528.51000 2006-06-28T00:00:0028.527.427.2527.252000 2006-06-29T00:00:0027.2526.725.925.95500 2006-07-03T00:00:0025.926.526.526.51000 2006-07-07T00:00:0026.526.0526.0526.05500 2006-07-12T00:00:0026.0526.9526.9526.951000 2006-07-13T00:00:0026.9528.2528.0528.052000 2006-07-14T00:00:0028.0529.4528.25296000 2006-07-17T00:00:002930.453030.4510000 2006-07-18T00:00:0030.4531.2530.5314500 2006-07-19T00:00:003131.530.831.52500 2006-07-20T00:00:0031.531.930.331.93500 2006-07-21T00:00:0031.932.93232.91500 2006-07-24T00:00:0032.93332.75331000 2006-07-25T00:00:003334.4533.5343000 2006-07-26T00:00:003432.532.532.52000 2006-07-27T00:00:0032.534.053334.055000 2006-07-28T00:00:0034.0535.7532.534.3551000 2006-07-31T00:00:0034.3535.7532.732.718000 2006-08-01T00:00:0032.731.531.2531.52000 2006-08-02T00:00:0031.53130312000 2006-08-03T00:00:00313029.45302000 2006-08-07T00:00:00302928.528.52500 2006-08-08T00:00:0028.529.827.229.817500 2006-08-09T00:00:0029.83030301000 2006-08-16T00:00:003029.529.529.5500 2006-08-17T00:00:0029.5292929500 2006-08-28T00:00:002928.928.928.90 2006-08-31T00:00:0028.928.0528281500 2006-09-20T00:00:002827.2526.626.65000 2006-09-21T00:00:0026.627.7527.2527.751500 2006-09-28T00:00:0027.7526.7526.7526.751000 2006-10-04T00:00:0026.7527.7527.7527.75500 2006-10-05T00:00:0027.7526.7526.7526.75500 2006-10-11T00:00:0026.7527.7527.7527.75500 2006-10-12T00:00:0027.7529.126.427.512500 2006-10-13T00:00:0027.52727271000 2006-11-01T00:00:002725.6525.6525.65500 2006-11-02T00:00:0025.6525.6525.6525.65500 2006-11-03T00:00:0025.6526.826.826.81000 2006-11-08T00:00:0026.826.526.526.50 2006-11-13T00:00:0026.52626261000 2006-11-20T00:00:002624.724.724.72500 2006-11-21T00:00:0024.724.523.523.54000 2006-11-22T00:00:0023.524.222.524.24500 2006-11-27T00:00:0024.224.924.924.9500 2006-11-28T00:00:0024.923.7523.723.72000 2006-11-29T00:00:0023.72323234000 2006-12-04T00:00:002324.1524.124.154500 2006-12-05T00:00:0024.1524.1524.1524.151500 2006-12-06T00:00:0024.152424244000 2006-12-08T00:00:002424.524.0524.051000 2006-12-11T00:00:0024.052525251000 2006-12-12T00:00:002526.252525.757500 2006-12-13T00:00:0025.752727274500 2006-12-14T00:00:002728.3528.2528.357500 2006-12-15T00:00:0028.3529.6529.429.57000 2006-12-18T00:00:0029.529.2528.128.14500 2006-12-19T00:00:0028.126.726.726.71000 2006-12-20T00:00:0026.72727271000 2006-12-22T00:00:002726.826.826.8500 2006-12-26T00:00:0026.828.125.625.627500 2006-12-27T00:00:0025.625.724.6525.711000 2006-12-28T00:00:0025.725.925.925.92000 2006-12-29T00:00:0025.925.524.6524.6514500 2007-01-03T00:00:0024.6523.4523.4523.451500 2007-01-04T00:00:0023.452322.322.610500 2007-01-08T00:00:0022.62322223000 2007-01-09T00:00:002222.1522.1522.15500 2007-01-10T00:00:0022.1522.2522.2522.250 2007-01-11T00:00:0022.2522.2521.1521.1519000 2007-01-12T00:00:0021.1520.520.120.16500 2007-01-15T00:00:0020.12120.95212000 2007-01-16T00:00:00212222221500 2007-01-17T00:00:002223.0522.122.12000 2007-01-26T00:00:0019.618.618.618.6500 2007-01-31T00:00:0018.617.6517.6517.651000 2007-02-01T00:00:0017.6517.517.517.53000 2007-02-06T00:00:0017.5181818500 2007-02-07T00:00:001817.9517.9517.950 2007-02-08T00:00:0017.951717173500 2007-02-09T00:00:001717.9517.7517.951500 2007-02-27T00:00:0017.9516.9516.9516.952000 2007-03-20T00:00:0016.9516.516.516.5500 2007-03-21T00:00:0016.5171717500 2007-03-27T00:00:001717.517171000 2007-03-28T00:00:001717.4517.4517.4510000 2007-04-10T00:00:0017.451816.45181500 2007-04-11T00:00:00181717171000 2007-04-12T00:00:001716.116163500 2007-04-13T00:00:001615.5151511500 2007-04-16T00:00:001516141625000 2007-04-17T00:00:00161615.7515.752000 2007-04-18T00:00:0015.7516.7516.416.75000 2007-04-19T00:00:0016.716.716.716.7500 2007-04-20T00:00:0016.717.51717.51000 2007-04-23T00:00:0017.517.617172500 2007-04-24T00:00:001717.316.517.34000 2007-04-25T00:00:0017.317.0517171500 2007-04-30T00:00:001716.3516162500 2007-05-03T00:00:001616.716.716.71000 2007-05-04T00:00:0016.716.516164000 2007-05-10T00:00:001616.2516161000 2007-05-21T00:00:001616.816.516.82500 2007-05-22T00:00:0016.817.7517171000 2007-05-23T00:00:00171816.5182000 2007-05-24T00:00:001818.918.418.511500 2007-05-25T00:00:0018.519.519.219.25000 2007-05-28T00:00:0019.220.218.320.266000 2007-05-29T00:00:0020.220.819.220.818500 2007-05-30T00:00:0020.819.819.819.82000 2007-05-31T00:00:0019.81918.81941000 2007-06-01T00:00:001918.5518188500 2007-06-04T00:00:001818.4517.2518.452000 2007-06-06T00:00:0018.45191919500 2007-06-07T00:00:001918.9518.9518.950 2007-06-08T00:00:0018.9519.7518.719.752500 2007-06-11T00:00:0019.7520.218.7520.211000 2007-06-12T00:00:0020.220.619.220.67500 2007-06-13T00:00:0020.621.619.621.2219000 2007-06-14T00:00:0021.221.1520.520.57000 2007-06-15T00:00:0020.519.619.519.53000 2007-06-19T00:00:0019.518.818.518.54500 2007-06-20T00:00:0018.518.518.518.515000 2007-06-21T00:00:0018.517.617.517.514000 2007-06-22T00:00:0017.516.716.716.7500 2007-06-25T00:00:0016.717.616.9516.956000 2007-06-26T00:00:0016.9516.816169000 2007-06-27T00:00:001615.515.315.45000 2007-06-28T00:00:0015.41614.614.6538500 2007-06-29T00:00:0014.6515.4515151500 2007-07-02T00:00:001515.7515.6515.73500 2007-07-03T00:00:0015.715.715.715.71000 2007-07-04T00:00:0015.71616163000 2007-07-05T00:00:001616.416.316.42500 2007-07-06T00:00:0016.417.41717.47500 2007-07-09T00:00:0017.418.41818.411000 2007-07-10T00:00:0018.419.418.5519.3511500 2007-07-11T00:00:0019.3520.0518.752018500 2007-07-12T00:00:00202019.619.61500 2007-07-13T00:00:0019.618.7518.7518.75500 2007-07-16T00:00:0018.751818185000 2007-07-17T00:00:00181817.817.83000 2007-07-18T00:00:0017.817.417173500 2007-07-19T00:00:001716.116.116.11000 2007-07-24T00:00:0016.116.1516.1516.150 2007-07-25T00:00:0016.1516.815.7515.7512000 2007-07-26T00:00:0015.751616162000 2007-07-30T00:00:00161515155500 2007-07-31T00:00:001514.51414.56500 2007-08-01T00:00:0014.514.614.414.62000 2007-08-02T00:00:0014.61514152000 2007-08-06T00:00:001514.5514.514.51500 2007-08-07T00:00:0014.514.2514.2514.251000 2007-08-08T00:00:0014.2514.914.914.91000 2007-08-16T00:00:0014.914.051414.05500 2007-08-20T00:00:0014.0513.813.813.8500 2007-08-21T00:00:0013.813.813.513.81000 2007-08-22T00:00:0013.813.2513.113.257500 2007-08-23T00:00:0013.2513.3513.3513.351500 2007-08-27T00:00:0013.3512.512.3512.51000 2007-08-30T00:00:0012.512.5512.5512.550 2007-09-04T00:00:0012.5513.5513.513.551000 2007-09-11T00:00:0013.5513.513.513.55000 2007-09-17T00:00:0013.513.0513133000 2007-09-19T00:00:001313.951313.953500 2007-09-20T00:00:0013.9514.9514.514.57000 2007-09-26T00:00:0014.515.51515.52500 2007-09-27T00:00:0015.515.515.515.52500 2007-10-01T00:00:0015.515.515.515.51000 2007-10-03T00:00:0015.515.515.515.52000 2007-10-05T00:00:0015.515.515.515.51000 2007-10-08T00:00:0015.51616161000 2007-10-17T00:00:00161615151500 2007-10-18T00:00:0015151515500 2007-10-19T00:00:001515.9515.9515.952500 2007-10-22T00:00:0015.9516.4515.0515.0511000 2007-10-23T00:00:0015.0515.115.115.11500 2007-10-25T00:00:0015.116.116.116.11000 2007-10-26T00:00:0016.116.216.216.21000 2007-10-29T00:00:0016.217.0516.417.0510000 2007-10-30T00:00:0017.0517.051717.0510500 2007-10-31T00:00:0017.051717171000 2007-11-01T00:00:001717.117.117.1500 2007-11-02T00:00:0017.11818181000 2007-11-05T00:00:00181917.517.56500 2007-11-06T00:00:0017.517.117.117.1500 2007-11-07T00:00:0017.116.1516.116.111500 2007-11-08T00:00:0016.116.516.416.41000 2007-11-12T00:00:0016.415.5515.415.415000 2007-11-14T00:00:0015.415.2515.2515.255000 2007-11-19T00:00:0015.2514.7514.7514.753000 2007-11-20T00:00:0014.7515.7515.615.756500 2007-11-21T00:00:0015.7516.7515.315.36500 2007-11-28T00:00:0015.315.3514.714.75000 2007-11-29T00:00:0014.715.6514.115.6516500 2007-11-30T00:00:0015.6516.6516.3516.616500 2007-12-03T00:00:0016.616.71616.75000 2007-12-05T00:00:0016.71616160 2007-12-06T00:00:001615.1515153000 2007-12-10T00:00:00151515152000 2007-12-11T00:00:001514.514.514.5500 2007-12-13T00:00:0014.514.5514.5514.550 2007-12-14T00:00:0014.5514.514.514.5500 2007-12-18T00:00:0014.515.515.515.5500 2007-12-19T00:00:0015.515.215152500 2008-01-01T00:00:0015151515500 2008-01-02T00:00:001516151523000 2008-01-16T00:00:001514.2514.0514.051000 2008-01-21T00:00:0014.0513.213.0513.21000 2008-01-23T00:00:0013.213.213.213.2500 2008-01-30T00:00:0013.212.212.212.29500 2008-02-06T00:00:0012.213.212.4513.21500 2008-02-27T00:00:0013.212.2512.212.251000 2008-02-28T00:00:0012.2512.2512.2512.251000 2008-03-03T00:00:0012.2512.2512.0512.053500 2008-03-10T00:00:0012.0511.511.511.51000 2008-03-14T00:00:0011.510.7510.510.754500 2008-03-17T00:00:0010.7510.7510.7510.753000 2008-03-24T00:00:0010.7511.7511.7511.75500 2008-04-02T00:00:0011.7512.41112.42000 2008-04-03T00:00:0012.411.411.411.4500 2008-04-08T00:00:0011.411.411.411.4500 2008-04-15T00:00:0011.410.510.410.413500 2008-04-16T00:00:0010.41110.710.71500 2008-04-17T00:00:0010.711.1510.510.57000 2008-04-18T00:00:0010.51111111000 2008-04-21T00:00:001110.610.610.61000 2008-04-23T00:00:0010.610.710.710.71000 2008-04-24T00:00:0010.710.710.710.71000 2008-04-25T00:00:0010.711.711.511.770000 2008-04-30T00:00:0011.711.6911.6911.69500 2008-05-02T00:00:0011.6910.6910.6910.692000 2008-05-05T00:00:0010.6911.699.769.761000 2008-05-07T00:00:009.7610.7610.7610.76500 2008-05-16T00:00:0010.7610.7610.7610.762000 2008-05-23T00:00:0010.769.769.769.76500 2008-05-27T00:00:009.769991000 2008-05-29T00:00:0099991000 2008-06-06T00:00:0091010101000 2008-06-10T00:00:00101111119000 2008-06-11T00:00:00111212121500 2008-06-12T00:00:00121312.61139000 2008-06-13T00:00:00131412.5514108000 2008-06-16T00:00:00141514.89156500 2008-06-17T00:00:001515.715.715.7500 2008-06-18T00:00:0015.716.715.516.718000 2008-06-19T00:00:0016.715.715.715.71000 2008-06-20T00:00:0015.716.716.516.76500 2008-06-23T00:00:0016.716.951616.952500 2008-06-24T00:00:0016.951817.51810000 2008-07-01T00:00:001817.8217.8217.82500 2008-07-01T00:00:001817.8217.8217.82500 2008-07-02T00:00:0017.8218.418.418.4500 2008-07-10T00:00:0018.418.2218.2218.22500 2008-07-15T00:00:0018.2217.2317.2217.221500 2008-07-16T00:00:0017.2216.2216.2216.22500 2008-07-21T00:00:0016.2216.9916.516.992000 2008-07-28T00:00:0016.9917.4417.4417.44500 2008-07-30T00:00:0017.4416.9916.4416.995000 2008-07-31T00:00:0016.9916.416.0116.41500 2008-08-01T00:00:0016.41715.6172500 2008-08-04T00:00:001717.517.517.5500 2009-01-09T00:00:0017.518.516.517.818000 2009-02-04T00:00:0017.8116.8116.8116.81500 2009-03-09T00:00:0016.8115.8115.8115.810 2009-03-11T00:00:0015.811515150 2009-03-12T00:00:00151414140 2009-03-16T00:00:00141313135000 2009-03-17T00:00:00131212124000 2009-03-18T00:00:00121311133500 2009-03-24T00:00:00131212120 2009-03-25T00:00:001211.2511.0511.251000 2009-03-26T00:00:0011.2511.411.411.4500 2009-03-27T00:00:0011.411.2511.2511.251000 2009-03-31T00:00:0011.2511.111.111.1500 2009-04-02T00:00:0011.111.511.511.50 2009-04-03T00:00:0011.511.7511.7511.750 2009-04-06T00:00:0011.7511.7511.7511.751000 2009-04-07T00:00:0011.7511.7511.7511.755000 2009-04-08T00:00:0011.7511.7511.7511.751000 2009-04-10T00:00:0011.7511.7611.7611.760 2009-04-13T00:00:0011.7612.051212.025000 2009-04-14T00:00:0012.0212.0112121500 2009-04-20T00:00:0012121212500 2009-04-21T00:00:001211.7511.7511.751000 2009-04-24T00:00:0011.7512.712.712.72000 2009-04-27T00:00:0012.712.512.2612.423000 2009-04-28T00:00:0012.421212120 2009-05-04T00:00:001211.5511.5511.55500 2009-05-06T00:00:0011.55121212500 2009-05-13T00:00:00121212126000 2009-05-15T00:00:00121211.7511.752000 2009-05-21T00:00:0011.75121212500 2009-05-28T00:00:001212.9512.2512.932000 2009-05-29T00:00:0012.9313.91313.593000 2009-06-02T00:00:0013.5912.812.812.8500 2009-06-03T00:00:0012.812.161212.084500 2009-06-09T00:00:0012.0812.4512.4512.45500 2009-06-11T00:00:0012.4513.11213.12500 2009-06-15T00:00:0013.113.713.713.7500 2009-06-17T00:00:0013.712.712.712.70 2009-06-18T00:00:0012.712.51212.16000 2009-06-22T00:00:0012.112.051212.023000 2009-06-23T00:00:0012.0212.412.412.4500 2009-06-25T00:00:0012.412.4811.7512.483000 2009-06-26T00:00:0012.4812.4812.0212.481500 2009-06-29T00:00:0012.481212122000 2009-06-30T00:00:001212.511.7512.135500 2009-07-01T00:00:0012.131211.511.69500 2009-07-02T00:00:0011.612.441212.441000 2009-07-06T00:00:0012.4413.2512.4912.792500 2009-07-07T00:00:0012.7913.212.7513.21500 2009-07-13T00:00:0013.213.212.2512.254000 2009-07-14T00:00:0012.2513.2512.513.253500 2009-07-15T00:00:0013.2514.2513.75142500 2009-07-17T00:00:001414.614.2514.383000 2009-07-20T00:00:0014.3815.3814.915.143500 2009-07-21T00:00:0015.1416.115.2516.081220 2009-07-22T00:00:0016.0816.951616.79600 2009-07-23T00:00:0016.7917.2417.2417.2410 2009-07-24T00:00:0017.2417.416.2517.4210 2009-07-27T00:00:0017.416.9916.9916.990 2009-07-28T00:00:0016.9917.8917.2417.241 2009-07-29T00:00:0017.2416.9716.9716.970 2009-07-30T00:00:0016.9716.6616.6616.660 2009-07-31T00:00:0016.6616.516.516.5500 2009-08-03T00:00:0016.516.516.4816.4810 2009-08-05T00:00:0016.4816.416.3916.4102 2009-08-06T00:00:0016.417.41617.3548010 2009-08-07T00:00:0017.3516.516.3816.511 2009-08-10T00:00:0016.516.516.516.589 2009-08-11T00:00:0016.51716.517520 2009-08-12T00:00:001716.516.516.5200 2009-08-13T00:00:0016.516.851616.85501 2009-08-17T00:00:0016.8516.4816.4816.480 2009-08-18T00:00:0016.4816.215.516.2590 2009-08-27T00:00:0016.216.516.516.5100 2009-08-28T00:00:0016.516.515.516.52200 2009-09-02T00:00:0016.515.7515.7515.75100 2009-09-03T00:00:0015.7515.115.115.1100 2009-09-04T00:00:0015.114.7614.7514.75546 2009-09-07T00:00:0014.7514.514.514.51000 2009-09-08T00:00:0014.513.5113.513.5111 2009-09-14T00:00:0013.5114.2514.2514.25100 2009-09-18T00:00:0014.2514.914.914.91000 2009-09-25T00:00:0014.914.051414.052044 2009-09-30T00:00:0014.0514.914.8514.881999 2009-10-06T00:00:0014.8814.7514.7514.750 2009-10-14T00:00:0014.7514.8514.8514.851 2009-10-20T00:00:0014.8514.514.0214.5100 2009-10-26T00:00:0014.514.513.514.5240 2009-10-28T00:00:0014.513.613.613.62 2009-10-29T00:00:0013.614.514.4514.481286 2009-10-30T00:00:0014.4813.813.813.8500 2009-11-02T00:00:0013.814.4814.4814.48500 2009-11-03T00:00:0014.4815.314.414.491100 2009-11-04T00:00:0014.4915.2215.2215.22100 2009-11-05T00:00:0015.2216.215.916.21190 2009-11-06T00:00:0016.21716.516.631010 2009-11-10T00:00:0016.6316.916.916.9100 2009-11-11T00:00:0016.917.317.317.3200 2009-11-12T00:00:0017.317.2517.2517.250 2009-11-16T00:00:0017.251716.316.72400 2009-11-17T00:00:0016.7216.9516.7516.81700 2009-11-18T00:00:0016.8116.2515.8116.25660 2009-11-19T00:00:0016.2516.5816.5816.58100 2009-11-20T00:00:0016.5816.7515.816.51000 2009-11-23T00:00:0016.516.4516.4516.450 2009-11-24T00:00:0016.4516.2516.2516.250 2009-11-25T00:00:0016.2516.216.216.20 2009-11-26T00:00:0016.216.4816.4816.48100 2009-12-01T00:00:0016.4816.516.516.510 2009-12-03T00:00:0016.516.7216.7216.721 2009-12-04T00:00:0016.7216.516.516.50 2009-12-07T00:00:0016.516.4916.4916.491 2009-12-08T00:00:0016.4916.7415.516.7413 2009-12-09T00:00:0016.7416.6915.815.81002 2009-12-10T00:00:0015.816.6516.6516.6510 2009-12-11T00:00:0016.651715.7116.2312 2009-12-14T00:00:0016.2316.7816.7516.752 2009-12-15T00:00:0016.7516.916.916.92 2009-12-16T00:00:0016.916.815.916.78102 2009-12-17T00:00:0016.781715.8116.964227 2009-12-18T00:00:0016.9616.9916.0216.98712 2009-12-21T00:00:0016.9816.7516.7516.750 2009-12-22T00:00:0016.7516.916.7516.9600 2009-12-23T00:00:0016.916.751616.58628 2009-12-29T00:00:0016.5817.5817.417.43600 2009-12-30T00:00:0017.4317.4917.417.46300 2009-12-31T00:00:0017.4617.917.517.91502 2010-01-04T00:00:0017.918.3518.3518.3510 2010-01-05T00:00:0018.3518.51818.25610 2010-01-06T00:00:0018.2518.2217.2617.2710700 2010-01-08T00:00:0017.2717.417.417.45 2010-01-11T00:00:0017.418.2816.416.583605 2010-01-12T00:00:0016.5817.316.417.228700 2010-01-13T00:00:0017.217.516.7517.533705 2010-01-14T00:00:0017.517.4917.4917.490 2010-01-15T00:00:0017.491816.517.477100 2010-01-18T00:00:0017.4717.6517.6517.6510 2010-01-19T00:00:0017.6517.9816.817.25464 2010-01-20T00:00:0017.2517.2516.516.672910 2010-01-21T00:00:0016.671715.716.942000 2010-01-22T00:00:0016.9417.751717.35048 2010-01-25T00:00:0017.318.317.518.0812841 2010-01-26T00:00:0018.0819.0818.719.0833300 2010-01-27T00:00:0019.0820.0519.119.536991 2010-01-28T00:00:0019.519.9518.519.16031 2010-01-29T00:00:0019.11918.118.1712605 2010-02-01T00:00:0017.171716.53171600 2010-02-02T00:00:00171816.517.235216 2010-02-03T00:00:0017.2317.916.317.03700 2010-02-04T00:00:0017.0317.917.6617.662 2010-02-08T00:00:0017.6617.9817.517.551700 2010-02-09T00:00:0017.5517.7517.217.752603 2010-02-10T00:00:0017.751817.117.98602 2010-02-11T00:00:0017.98181717.881042 2010-02-12T00:00:0017.8817.9917.9917.9912602 2010-02-15T00:00:0017.9917.9917.9917.996 2010-02-18T00:00:0017.9917.9917.9917.992 2010-02-19T00:00:0017.9918.51718.5600 2010-02-23T00:00:0018.518.418.418.40 2010-02-24T00:00:0018.418.3518.3518.350 2010-02-25T00:00:0018.351818180 2010-02-26T00:00:001818.3518181 2010-03-01T00:00:001817.9517.9517.951 2010-03-02T00:00:0017.9517.7517.7517.750 2010-03-03T00:00:0017.7517.517.517.50 2010-03-05T00:00:0017.517.7517.7517.751 2010-03-08T00:00:0017.7517.751717.75110 2010-03-09T00:00:0017.7518.517.117.766248 2010-03-10T00:00:0017.7617.916.8517.38320 2010-03-11T00:00:0017.381817.917.910 2010-03-12T00:00:0017.917.9517.117.9555 2010-03-15T00:00:0017.9517.9517.117.95110 2010-03-16T00:00:0017.9517.817.817.80 2010-03-17T00:00:0017.817.6517.6517.650 2010-03-18T00:00:0017.6517.7517.7517.7510 2010-03-19T00:00:0017.7518.7517.7518.432810 2010-03-22T00:00:0018.4317.5117.517.511000 2010-03-24T00:00:0017.5118.118.118.11 2010-03-25T00:00:0018.117.517.117.51200 2010-03-26T00:00:0017.516.516.516.5500 2010-03-29T00:00:0016.517.2515.517.25110 2010-03-31T00:00:0017.251716.25172 2010-04-01T00:00:001716.9916.9916.990 2010-04-06T00:00:0016.9916.91616.021510 2010-04-07T00:00:0016.0216.4416.4416.44210 2010-04-12T00:00:0016.4415.515.515.5100 2010-04-16T00:00:0015.516.316.316.311 2010-04-21T00:00:0016.315.315.315.3800 2010-04-23T00:00:0015.316.315.9916.253000 2010-04-26T00:00:0016.2517171711 2010-04-27T00:00:001716.0516.0516.051 2010-04-28T00:00:0016.0515.315.115.11500 2010-04-29T00:00:0015.116.114.514.51978 2010-04-30T00:00:0014.515.3415.3415.34832 2010-05-03T00:00:0015.3415.515.515.5300 2010-05-04T00:00:0015.515.815153007 2010-05-05T00:00:001514.781414.781600 2010-05-06T00:00:0014.7815.414.9814.98100 2010-05-07T00:00:0014.9815.4515.4515.45200 2010-05-10T00:00:0015.4515.414.9915.41515 2010-05-11T00:00:0015.41514.9914.991000 2010-05-12T00:00:0014.9914.9914.9914.992122 2010-05-13T00:00:0014.9915.6515.6515.65200 2010-05-14T00:00:0015.6515.81515.8107 2010-05-17T00:00:0015.815.7515.7515.750 2010-05-18T00:00:0015.7515.515.515.50 2010-05-19T00:00:0015.515.514.9915.5570 2010-05-21T00:00:0015.51614.515.71011 2010-05-24T00:00:0015.716.2516.216.22700 2010-05-25T00:00:0016.2216.215.2215.231010 2010-05-26T00:00:0015.231514.315400 2010-05-27T00:00:001514.111414.06600 2010-05-28T00:00:0014.0614.813.114.01708 2010-05-31T00:00:0014.0113.2613.0113.242501 2010-06-01T00:00:0013.2413.9913.9913.997 2010-06-02T00:00:0013.9914.9414.9414.941 2010-06-03T00:00:0014.9414.9913.9414.86109 2010-06-07T00:00:0014.8614.514.514.50 2010-06-08T00:00:0014.514.514.514.515 2010-06-09T00:00:0014.513.9913.513.522987 2010-06-14T00:00:0013.5213.8812.5212.75600 2010-06-15T00:00:0012.7513.513.513.57 2010-06-17T00:00:0013.512.812.6112.621228 2010-06-21T00:00:0012.621211.71223 2010-06-23T00:00:0012121212100 2010-06-24T00:00:001212.2511.5211.524220 2010-06-25T00:00:0011.5212.5211.112.151633 2010-06-28T00:00:0012.15121212100 2010-06-29T00:00:001212.9811.2512.124 2010-07-02T00:00:0012.12131313100 2010-07-07T00:00:001312.9512.9512.950 2010-07-08T00:00:0012.9513.112.9913.04418 2010-07-09T00:00:0013.0413.8913.8913.89100 2010-07-13T00:00:0013.8913.513.513.50 2010-07-22T00:00:0013.514.314.314.31 2010-07-23T00:00:0014.314.7513.314.032 2010-08-03T00:00:0014.0313.0513.0513.05500 2010-08-05T00:00:0013.0514.0314.0314.03100 2010-08-11T00:00:0014.0313.3813.313.3618 2010-08-16T00:00:0013.312.5812.312.316325 2010-08-17T00:00:0012.311212122 2010-08-18T00:00:001211.7511.611.672120 2010-08-25T00:00:0011.6711.4511.311.311055 2010-08-30T00:00:0011.3111.1511.1511.15500 2010-09-02T00:00:0011.1511.211.211.20 2010-09-06T00:00:0011.210.5210.510.5800 2010-09-07T00:00:0010.51111111352 2010-09-16T00:00:001111.4911.4911.491000 2010-09-17T00:00:0011.4911.7511.4511.615000 2010-09-21T00:00:0011.611.9811.911.9550 2010-09-22T00:00:0011.911.7711.511.523200 2010-09-24T00:00:0011.5211.811.811.8400 2010-09-27T00:00:0011.811.7511.711.75201 2010-09-28T00:00:0011.7511.311.311.31 2010-09-29T00:00:0011.31211.95125000 2010-10-04T00:00:00121211.2511.252075 2010-10-06T00:00:0011.2511.2511.1511.23631 2010-10-11T00:00:0011.2311.2611.2611.260 2010-10-12T00:00:0011.2611.5111.5111.510 2010-10-13T00:00:0011.5112.2512.2512.25200 2010-10-14T00:00:0012.2512.512.512.5500 2010-10-18T00:00:0012.512.512.4612.4975 2010-10-20T00:00:0012.4912.512.512.50 2010-10-21T00:00:0012.51313131000 2010-10-22T00:00:001313.212.5112.5134 2010-10-25T00:00:0012.5112.612.612.60 2010-10-26T00:00:0012.613.5513.2313.551497 2010-10-27T00:00:0013.5513.9513.9513.95103 2010-10-28T00:00:0013.9513.9513.9513.952 2010-10-29T00:00:0013.9513.9913.9913.9910 2010-11-02T00:00:0013.99141414100 2010-11-03T00:00:0014141313.046602 2010-11-04T00:00:0013.041413149773 2010-11-05T00:00:001414.9914.2514.372000 2010-11-08T00:00:0014.3714.9914.514.991000 2010-11-10T00:00:0014.9915.751515.75300 2010-11-11T00:00:0015.7515.9915.515.991268 2010-11-12T00:00:0015.9916.51616.45502 2010-11-15T00:00:0016.4516.516.516.5200 2010-11-16T00:00:0016.516.916.5216.9801 2010-11-22T00:00:0016.916.916.7116.71400 2010-11-25T00:00:0016.7116.715.816.7610 2010-11-29T00:00:0016.716.5516.516.511201 2010-11-30T00:00:0016.5116.8916.4216.871300 2010-12-01T00:00:0016.8716.8816.616.61602 2010-12-06T00:00:0016.616.4916.4916.490 2010-12-07T00:00:0016.4916.0316.0216.02400 2010-12-08T00:00:0016.0216.7515.7216.74212 2010-12-09T00:00:0016.7416.516.0616.43601 2010-12-13T00:00:0016.4316.716.516.51000 2010-12-14T00:00:0016.516.7516.516.57200 2010-12-20T00:00:0016.5716.516.516.50 2010-12-21T00:00:0016.516.451616.12400 2010-12-22T00:00:0016.1215.7515.7515.75100 2010-12-23T00:00:0015.7515.915.7515.77250 2010-12-24T00:00:0015.7716.2516.2516.251 2010-12-29T00:00:0016.2516.315.3316.2103 2010-12-30T00:00:0016.217.215.217.212768 2010-12-31T00:00:0017.218.21818.230599 2011-01-03T00:00:0018.219.218.819.28916 2011-01-04T00:00:0019.220.219.719.7813186 2011-01-05T00:00:0019.7820.519.419.42739 2011-01-06T00:00:0019.419.519.119.45300 2011-01-07T00:00:0019.419.519.119.445002 2011-01-10T00:00:0019.4419.519.519.5404 2011-01-11T00:00:0019.52019.52011400 2011-01-12T00:00:002020.519.2519.55002 2011-01-13T00:00:0019.520.319.1319.5803 2011-01-14T00:00:0019.519.9919.2519.264508 2011-01-17T00:00:0019.2619.818.418.827630 2011-01-18T00:00:0018.819.418.6418.912265 2011-01-19T00:00:0018.9118.818.4318.610721 2011-01-21T00:00:0016.11615.515.56200 2011-01-24T00:00:0015.515.514.5155065 2011-01-25T00:00:001515.7915.7915.791 2011-01-26T00:00:0015.7915.2515.215.255990 2011-01-27T00:00:0015.2515.115.115.1382 2011-01-28T00:00:0015.116161651 2011-01-31T00:00:001616.515.915.99377 2011-02-01T00:00:0015.99151515280 2011-02-02T00:00:001515.414.115.41002 2011-02-03T00:00:0015.415.3515.3515.35100 2011-02-04T00:00:0015.3515.515.515.51 2011-02-07T00:00:0015.515.515.515.51 2011-02-08T00:00:0015.515.515.515.51 2011-02-09T00:00:0015.516.2515.4515.6102 2011-02-10T00:00:0015.615.3915.215.39100 2011-02-15T00:00:0015.3914.514.4114.530100 2011-02-21T00:00:0014.514.114.114.5400 2011-02-22T00:00:0014.514.0614.0614.599 2011-02-24T00:00:0014.514.214.214.5200 2011-02-25T00:00:0014.514.214.214.56 2011-03-02T00:00:0014.514.113.614.551 2011-03-03T00:00:0014.514.514.314.5240 2011-03-04T00:00:0014.51513.5514.9410740 2011-03-11T00:00:0014.9414.2514.2514.25500 2011-03-14T00:00:0014.2514.2514.2514.25700 2011-03-15T00:00:0014.2514.4914.4914.25100 2011-03-24T00:00:0014.25141414.2510 2011-03-30T00:00:0014.2514.251414.032000 2011-03-31T00:00:0014.0314.514142500 2011-04-04T00:00:001414.7514.011458 2011-04-05T00:00:0014141414500 2011-04-06T00:00:001414.0114141000 2011-04-07T00:00:001413.51131314959 2011-04-08T00:00:001313.5512.6113297 2011-04-11T00:00:001313.491212.0110072 2011-04-12T00:00:0012.0111.811.512.01142 2011-04-14T00:00:0012.0112.6812.6812.68500 2011-04-15T00:00:0012.6813.1913131100 2011-04-18T00:00:001313.413.3913200 2011-04-21T00:00:001313.4813.48131 2011-04-27T00:00:001313.513.513200 2011-04-28T00:00:001313.913.6513.9810 2011-05-02T00:00:0013.913.2513.2513.9100 2011-05-04T00:00:0013.91313131000 2011-05-06T00:00:001312.312.3132 2011-05-11T00:00:00131313131 2011-05-12T00:00:001313.491313616 2011-05-16T00:00:001312.512.513100 2011-05-19T00:00:00131312.813512 2011-05-24T00:00:00131412.8143570 2011-05-25T00:00:0014151515500 2011-05-26T00:00:00151616164011 2011-05-27T00:00:00161716.85178523 2011-05-30T00:00:00171817.7184950 2011-05-31T00:00:00181917.7518.583901 2011-06-01T00:00:0018.5818.918.118.78942 2011-06-02T00:00:0018.7818.891818.723870 2011-06-03T00:00:0018.721918.1118.435121 2011-06-06T00:00:0018.4319.2419.2418.43100 2011-06-07T00:00:0018.4319.218.5518.552505 2011-06-08T00:00:0018.5518.9918.0118.011200 2011-06-09T00:00:0018.0118.8817.718.881010 2011-06-10T00:00:0018.8818.4918.4918.88100 2011-06-13T00:00:0018.8818.9918.518.88150 2011-06-14T00:00:0018.8818.8518.8518.8820 2011-06-15T00:00:0018.8818.918.1318.152395 2011-06-16T00:00:0018.1518.21818.071195 2011-06-20T00:00:0018.07181818700 2011-06-22T00:00:001817.2517.2518100 2011-06-24T00:00:001817.517.518100 2011-06-27T00:00:001817.617.517.54889 2011-06-30T00:00:0017.5417.517.517.5500 2011-07-06T00:00:0017.518.518.4518.52265 2011-07-08T00:00:0018.518.41818501 2011-07-12T00:00:001818.518.518200 2011-07-14T00:00:001817.717.71831 2011-07-18T00:00:001818.117.1717.97700 2011-07-21T00:00:0017.9717.6217.6217.9710 2011-07-22T00:00:0017.9718.441818.27900 2011-07-25T00:00:0018.2717.9517.2717.81109 2011-07-26T00:00:0017.817.117.0617.08800 2011-07-28T00:00:0017.08181817.08100 2011-07-29T00:00:0017.0817.7517.7517.0817 2011-08-02T00:00:0017.0817.2517.2517.25500 2011-08-09T00:00:0017.2516.316.317.2513 2011-08-15T00:00:0017.2518.2318.2318.23500 2011-08-16T00:00:0018.2318.1218.1218.120 2011-08-17T00:00:0018.1218.1118.1118.110 2011-09-06T00:00:0018.1117.1117.1118.11100 2011-09-09T00:00:0018.1118.218.1618.192100 2011-09-12T00:00:0018.1917.2617.2618.1925 2011-09-14T00:00:0018.1917.2617.2518.1926 2011-09-22T00:00:0018.1917.517.517.51500 2011-09-23T00:00:0017.517.1517173500 2011-09-26T00:00:00171717171500 2011-09-27T00:00:001717.517.517.51000 2011-09-28T00:00:0017.518.51718.53200 2011-10-04T00:00:0018.518.918.918.5300 2011-10-10T00:00:0018.519.51918.5200 2011-10-11T00:00:0018.518.2518181500 2011-10-13T00:00:001818.918.91820 2011-10-17T00:00:001818.118.118100 2011-10-18T00:00:001818.9918.99181 2011-10-27T00:00:001817.2717.2518200 2011-11-03T00:00:001817.117.11835 2011-11-10T00:00:001818.5518.5518100 2011-11-15T00:00:001818.951817.07810 2011-11-22T00:00:0017.07171717.0725 2011-11-24T00:00:0017.0717.0517.0517.07100 2011-12-07T00:00:0017.0718.0717.3517.35174 2011-12-08T00:00:0017.3518.3517.817.850 2011-12-09T00:00:0017.817.2617172746 2011-12-12T00:00:001716.0216167138 2011-12-13T00:00:00161716.91657 2011-12-14T00:00:001616.9515.251611 2011-12-15T00:00:00161715162 2011-12-19T00:00:001616.516.51615 2011-12-20T00:00:001616.716.4916.72992 2011-12-21T00:00:0016.716.9516.3116.772642 2011-12-22T00:00:0016.771716.31171401 2011-12-26T00:00:001717.91717.95576 2011-12-27T00:00:0017.918.918.418.910491 2011-12-28T00:00:0018.919.51919.026538 2011-12-29T00:00:0019.021918.9192222 2011-12-30T00:00:001918.9518.518.722780 2012-01-02T00:00:0018.7218.718.3618.381725 2012-01-03T00:00:0018.3818.618.4518.5720 2012-01-04T00:00:0018.518.8518.5518.694071 2012-01-05T00:00:0018.6919.2518.418.51550 2012-01-06T00:00:0018.519.2518.418.751635 2012-01-09T00:00:0018.7518.8518.8518.75261 2012-01-10T00:00:0018.7518.8517.7518.741591 2012-01-11T00:00:0018.7418.6517.818.555621 2012-01-12T00:00:0018.5518.7518.6518.55303 2012-01-13T00:00:0018.5518.7518.1618.33107 2012-01-16T00:00:0018.318.9918.0518.951800 2012-01-17T00:00:0018.9519.2519.2319.253231 2012-01-18T00:00:0019.2519.751919.01970 2012-01-19T00:00:0019.0119.7518.919.37795 2012-01-20T00:00:0016.8715.8715.8715.871220 2012-01-23T00:00:0015.8714.8814.8714.873929 2012-01-24T00:00:0014.8715.7513.8713.995001 2012-01-25T00:00:0013.9914.413.3213.941459 2012-01-26T00:00:0013.9414.512.94131421 2012-01-27T00:00:00131412.312.582400 2012-01-30T00:00:0012.5813.2513.2512.5822 2012-02-01T00:00:0012.58121212.58100 2012-02-02T00:00:0012.5813.4613.4612.581 2012-02-03T00:00:0012.5813.4713.4712.5810 2012-02-06T00:00:0012.5813.513.512.58100 2012-02-10T00:00:0012.58131313500 2012-02-15T00:00:00131312.0513155 2012-02-16T00:00:001312.9712.513490 2012-02-17T00:00:001313.912.151314 2012-02-20T00:00:001312.971213290 2012-02-21T00:00:0013131313130 2012-02-22T00:00:00131312.9713200 2012-02-23T00:00:001312.9712.971370 2012-02-24T00:00:0013131313127 2012-02-28T00:00:001313.4713.47136 2012-03-01T00:00:001313.7513.4713.71524 2012-03-07T00:00:0013.714.714.0114.041060 2012-03-08T00:00:0014.0414.0214.0214.04209 2012-03-12T00:00:0014.0413.213.214.0414 2012-03-14T00:00:0014.0415.0415.0415.04713 2012-03-15T00:00:0015.0416.0414.1516.042020 2012-03-16T00:00:0016.0417.0315.99172096 2012-03-19T00:00:001716161711 2012-03-20T00:00:001717.0516.516.67650 2012-03-21T00:00:0016.6716.116.0116.67477 2012-03-26T00:00:0016.671615.6715.68601 2012-03-27T00:00:0015.6816.681516.681765 2012-03-28T00:00:0016.6817.681717.62400 2012-03-29T00:00:0017.617.9517.9517.61 2012-04-02T00:00:0017.618.617.617.6301 2012-04-03T00:00:0017.618.5518.5518.55506 2012-04-04T00:00:0018.5519.5518.519.544600 2012-04-05T00:00:0019.5420.518.5418.592963 2012-04-06T00:00:0018.5917.9917.5917.593600 2012-04-09T00:00:0017.591716.6116.616622 2012-04-10T00:00:0016.6116.9616.9116.61101 2012-04-11T00:00:0016.61171716.61100 2012-04-12T00:00:0016.611717171000 2012-04-16T00:00:00171716.6116.961100 2012-04-17T00:00:0016.9616.9616.9616.9699 2012-04-18T00:00:0016.9616.7516.7516.752000 2012-04-19T00:00:0016.7516.516.516.75200 2012-04-23T00:00:0016.7516.7516.7516.751000 2012-04-24T00:00:0016.7516.7516.7516.75100 2012-04-25T00:00:0016.7516.4516161920 2012-04-26T00:00:001616.1515.5115.61722 2012-04-27T00:00:0015.6116.1516.1515.61100 2012-04-30T00:00:0015.6115.715.6515.662420 2012-05-02T00:00:0015.6615.7515.2515.4218721 2012-05-03T00:00:0015.4215.9515.3515.486516 2012-05-04T00:00:0015.4815.6615.115.3727 2012-05-07T00:00:0015.315.7515.215.65507 2012-05-08T00:00:0015.6515.2115.2115.211000 2012-05-09T00:00:0015.2115.9515.515.5600 2012-05-11T00:00:0015.515.9715.9715.5100 2012-05-14T00:00:0015.515.451515.371350 2012-05-15T00:00:0015.3715.5115.2515.46600 2012-05-16T00:00:0015.4615.6115.3515.362450 2012-05-17T00:00:0015.3615.515.515.5800 2012-05-21T00:00:0015.516.516.1516.26720 2012-05-22T00:00:0016.261615.5516.26450 2012-05-24T00:00:0016.2615.715.2615.264500 2012-05-25T00:00:0015.2615.5515.3115.26205 2012-05-28T00:00:0015.2616.261616.04600 2012-05-29T00:00:0016.0417.041717294 2012-05-30T00:00:001717.9917.9917.99600 2012-05-31T00:00:0017.9918.9918.9918.993537 2012-06-01T00:00:0018.9919.9919.219.9912468 2012-06-04T00:00:0019.9920.9919.520.964703 2012-06-05T00:00:0020.9621.9120.521911 2012-06-06T00:00:002121.52121250 2012-06-07T00:00:002121.520.0220.52504 2012-06-08T00:00:0020.520.419.4820.511 2012-06-11T00:00:0020.521.3820.520.5125 2012-06-13T00:00:0020.520.1719.5520.5440 2012-06-15T00:00:0020.520.120.120.540 2012-06-20T00:00:0020.520.520.520.526 2012-06-21T00:00:0020.519.719.6120.5181 2012-06-25T00:00:0020.519.6519.6519.652419 2012-06-26T00:00:0019.6519.0619.0619.6545 2012-06-27T00:00:0019.6518.8118.7119.65230 2012-06-28T00:00:0019.6519.719191001 2012-06-29T00:00:0019191919500 2012-07-02T00:00:00191918.7518.961200 2012-07-04T00:00:0018.9619.1119.1118.961 2012-07-06T00:00:0018.9619.9619.2519.25257 2012-07-09T00:00:0019.2519.3519.3519.251 2012-07-10T00:00:0019.252019.9919.255 2012-07-11T00:00:0019.2519.519.2519.25121 2012-07-12T00:00:0019.2520.219.620.2719 2012-07-13T00:00:0020.22119.520.2101 2012-07-17T00:00:0020.220.120.120.1998 2012-07-18T00:00:0020.121.121.120.111 2012-07-19T00:00:0020.1212120.11 2012-07-20T00:00:0020.120.520.420.1117 2012-08-01T00:00:0020.120.1320.1320.130 2012-08-02T00:00:0020.1320.12020.12500 2012-08-09T00:00:0020.120.2520.2520.251000 2012-08-10T00:00:0020.2520.520.520.51000 2012-08-13T00:00:0020.52121212000 2012-08-15T00:00:0021212121500 2012-08-24T00:00:002121.7521.6521.753000 2012-08-29T00:00:0021.7521.7521.7521.751000 2012-09-03T00:00:0021.7521.3521.3521.351000 2012-09-11T00:00:0021.3521.7521.721.751500 2012-09-12T00:00:0021.7521.821.821.8500 2012-09-14T00:00:0021.822.7522.6822.712000 2012-09-24T00:00:0022.71232323500 2012-09-25T00:00:0023232323500 2012-09-26T00:00:002322.2522.2522.256500 2012-09-28T00:00:0022.2522.2522.2522.25500 2012-10-01T00:00:0022.2521.7521.7521.753000 2012-10-04T00:00:0021.7521.521.521.52500 2012-10-05T00:00:0021.521.2521.2521.252500 2012-10-11T00:00:0021.2521.9721.9521.971000 2012-10-12T00:00:0021.9722.1722.1722.17500 2012-10-16T00:00:0022.1722.4722.4722.47500 2012-10-17T00:00:0022.4722.6122.6122.61500 2012-10-18T00:00:0022.6122.8422.8422.84500 2012-10-22T00:00:0022.8423.1123.1123.11500 2012-10-23T00:00:0023.1123.423.423.4500 2012-10-30T00:00:0023.423.923.6123.91500 2012-10-31T00:00:0023.924.524.4524.51000 2012-11-01T00:00:0024.5242424500 2012-11-05T00:00:002424.492424.491500 2012-11-06T00:00:0024.4924.3424.3424.34500 2012-11-08T00:00:0024.3424.0524242500 2012-11-13T00:00:002423.123.123.1500 2012-11-14T00:00:0023.123.9923.9923.99500 2012-11-19T00:00:0023.9924.524.4524.52500 2012-11-26T00:00:0024.524.2524.124.110000 2012-11-27T00:00:0024.124.7424.0524.742000 2012-11-28T00:00:0024.7424.524.524.5500 2012-11-29T00:00:0024.524.0124.0124.01500 2012-11-30T00:00:0024.0124.424.424.41000 2012-12-03T00:00:0024.425.6225.325.628500 2012-12-04T00:00:0025.6226.926.6526.98500 2012-12-05T00:00:0026.928.2428.228.245500 2012-12-06T00:00:0028.2429.6529.6529.653000 2012-12-10T00:00:0029.6530.4528.6528.652500 2012-12-11T00:00:0028.6530.0829.7530.084500 2012-12-12T00:00:0030.083130.5312500 2012-12-13T00:00:0031313131500 2012-12-17T00:00:003129.4529.4529.451500 2012-12-18T00:00:0029.452828281000 2012-12-19T00:00:002826.826.626.63000 2012-12-20T00:00:0026.627.927.627.82000 2012-12-21T00:00:0027.829.1528.829.153000 2012-12-24T00:00:0029.1530.527.7127.7910500 2012-12-26T00:00:0027.7929.1726.4127.0810500 2012-12-27T00:00:0027.0826.625.75262500 2012-12-28T00:00:002624.724.724.75000 2012-12-31T00:00:0024.72524.3124.315000 2013-01-01T00:00:0024.3125.0524242000 2013-01-02T00:00:00242424245000 2013-01-07T00:00:002425.224.5825.22500 2013-01-08T00:00:0025.225.9925.225.22500 2013-01-09T00:00:0025.225.2525.2525.251000 2013-01-10T00:00:0025.25252525500 2013-01-18T00:00:002524.5124.5124.511000 2013-01-21T00:00:0024.5125.724.9925.374000 2013-01-22T00:00:0022.8722.7921.822.258500 2013-01-23T00:00:0022.2521.7521.521.623000 2013-01-24T00:00:0021.6222.722.522.75000 2013-01-30T00:00:0022.723.122.523.14000 2013-01-31T00:00:0023.122.622.622.63000 2013-02-06T00:00:0022.623.42323.42000 2013-02-07T00:00:0023.42322.75231000 2013-02-11T00:00:002324.1523.524.158000 2013-02-12T00:00:0024.152424241000 2013-02-13T00:00:002425.0624.9525.063500 2013-02-14T00:00:0025.0626.312626.312500 2013-02-15T00:00:0026.3127.527.4927.54000 2013-02-20T00:00:0027.526.1526.1526.151000 2013-02-21T00:00:0026.152524.85251500 2013-02-22T00:00:00252525252000 2013-02-25T00:00:002526.252425.9120000 2013-02-26T00:00:0025.9126.9926.526.758000 2013-02-27T00:00:0026.7526.2262613000 2013-03-05T00:00:002624.7524.7524.75500 2013-03-11T00:00:0024.7523.7123.5223.72000 2013-03-12T00:00:0023.723.52323.16500 2013-03-18T00:00:0023.1222222500 2013-03-19T00:00:00222322.99233500 2013-03-20T00:00:002323.923.123.12500 2013-03-21T00:00:0023.123.523233500 2013-03-22T00:00:002323.7523.523.6511000 2013-03-25T00:00:0023.6523.523.523.510000 2013-03-29T00:00:0023.523.523.523.52000 2013-04-02T00:00:0023.52323233000 2013-04-03T00:00:002323.2623238000 2013-04-05T00:00:002324.152424.118000 2013-04-11T00:00:0024.1124.523.524.513500 2013-04-16T00:00:0024.524.0224244500 2013-04-22T00:00:002423.492323.495000 2013-04-23T00:00:0023.4923.2523.0523.252000 2013-04-24T00:00:0023.2523.723.123.666000 2013-04-25T00:00:0023.6623.723.2523.318500 2013-04-26T00:00:0023.3124.323.624.31000 2013-04-29T00:00:0024.323.723.723.7500 2013-05-03T00:00:0023.724.8824.224.886500 2013-05-06T00:00:0024.8826.1224.725.716500 2013-05-08T00:00:0025.712625.525.51500 2013-05-09T00:00:0025.526.726.4926.62000 2013-05-10T00:00:0026.626.526.526.5500 2013-05-13T00:00:0026.527.827.527.84000 2013-05-14T00:00:0027.826.826.827.8500 2013-05-15T00:00:0027.826.4126.4127.8500 2013-05-16T00:00:0027.8272727500 2013-05-20T00:00:002725.6525.6525.65500 2013-05-21T00:00:0025.6526.9326.9326.93500 2013-05-22T00:00:0026.9328.2728.2528.261500 2013-05-23T00:00:0028.2629.6729.329.6715000 2013-05-24T00:00:0029.6731.1531.1531.151500 2013-05-27T00:00:0031.1532.732.732.710000 2013-05-28T00:00:0032.734.3333.9434.110500 2013-05-29T00:00:0034.135.835.835.8500 2013-05-30T00:00:0035.837.5937.5937.591500 2013-05-31T00:00:0037.5939.4639.4639.463000 2013-06-03T00:00:0039.4641.4341.4341.433500 2013-06-04T00:00:0041.4343.54343.513500 2013-06-05T00:00:0043.545.6641.5141.66000 2013-06-06T00:00:0041.642.540.240.268500 2013-06-07T00:00:0040.2641.539.541.58000 2013-06-10T00:00:0041.54139.4339.434500 2013-06-11T00:00:0039.433938.0138.011000 2013-06-13T00:00:0038.0139.7438.0539.741000 2013-06-14T00:00:0039.7441.2541.2541.25500 2013-06-17T00:00:0041.2540.2540.0540.133000 2013-06-20T00:00:0040.13404040500 2013-06-21T00:00:004038.138382500 2013-06-24T00:00:003836.136.136.12000 2013-06-28T00:00:0036.13534.334.33500 2013-07-01T00:00:0034.332.632.632.6500 2013-07-02T00:00:0032.634.2334.234.231500 2013-07-08T00:00:0034.2334.4734.4734.47500 2013-07-10T00:00:0034.4736.1935.836.192500 2013-07-12T00:00:0036.1937.9937.9936.19500 2013-07-15T00:00:0036.1934.534.534.5500 2013-07-18T00:00:0034.536.223536.2212000 2013-07-19T00:00:0036.22373737500 2013-07-23T00:00:00373736.536.516000 2013-07-24T00:00:0036.51363636500 2013-07-25T00:00:003637.83536.3831000 2013-07-26T00:00:0036.3838.1937.9737.972000 2013-07-29T00:00:0037.9739.8639.8639.867500 2013-07-30T00:00:0039.8641.8541.8541.852000 2013-07-31T00:00:0041.8543.9443.9443.943500 2013-08-01T00:00:0043.9446.124345.8713500 2013-08-05T00:00:0045.8746.943.5843.583500 2013-08-12T00:00:0043.5842.541.4142.52000 2013-08-13T00:00:0042.5424242500 2013-08-15T00:00:004241.9941.9941.993000 2013-08-16T00:00:0041.9941.8540.841.853000 2013-08-20T00:00:0041.8540.240.240.2500 2013-08-27T00:00:0040.240.1440.1440.140 2013-09-12T00:00:0040.1438.2538.2538.255000 2013-09-30T00:00:0038.2540.1640.1640.16500 2013-10-03T00:00:0040.163939392500 2013-10-14T00:00:003937.0537.0537.05500 2013-10-25T00:00:0037.0538.538.538.5500 2013-10-30T00:00:0038.539.539.539.52000 2013-11-08T00:00:0041414141500 2013-11-11T00:00:00404039.439.41000 2013-11-13T00:00:0040404040500 2013-11-18T00:00:0041.541.541.541.5500 2013-11-25T00:00:00404040401000 2013-12-03T00:00:00414141412500 2013-12-06T00:00:00424242421000 2013-12-09T00:00:00424242422500 2013-12-10T00:00:0041.741.741.741.71000 2013-12-11T00:00:0042.542.542.542.5500 2013-12-16T00:00:0040.540.5540.540.557500 2013-12-17T00:00:00404039.339.62500 2013-12-18T00:00:0039.539.539.539.5500 2013-12-19T00:00:0039.0539.0539391000 2013-12-20T00:00:0039393939500 2013-12-23T00:00:0039.539.639.539.61000 2013-12-26T00:00:004041.584041.586000 2013-12-27T00:00:0039.643.5543.5543.550 2013-12-30T00:00:0041.5845.6945.6945.690 2013-12-31T00:00:0043.5547.9447.9447.940 2014-01-01T00:00:0050.3350.3350.3350.33500 2014-01-02T00:00:0052.8452.8452.8452.8423500 2014-01-03T00:00:0055.4855.4853.655.4837000 2014-01-06T00:00:0058.2558.2558.2558.253500 2014-01-07T00:00:0061.1661.1661.1661.163500 2014-01-08T00:00:0064.2164.2164.2164.211000 2014-01-09T00:00:0067.4267.4265.566.4345000 2014-01-10T00:00:0069696465.5456000 2014-01-13T00:00:0064.568.2562.3166.7440000 2014-01-15T00:00:006869.4966.668.6133500 2014-01-16T00:00:0068.0270.267.2569.4724500 2014-01-17T00:00:0071.4872.371.172.2820500 2014-01-20T00:00:0075.1675.8974.0575.8922000 2014-01-21T00:00:0079.6579.6878.6879.6840500 2014-01-22T00:00:0044.544.544.544.51500 2014-01-23T00:00:0046.7246.7246.7246.721500 2014-01-24T00:00:004849.0546.849.0519000 2014-01-27T00:00:0051.4551.546.646.7319500 2014-01-28T00:00:0048.6948.6944.444.4815000 2014-01-29T00:00:0044.3944.3942.2642.34000 2014-01-30T00:00:0040.1940.540.1940.193000 2014-01-31T00:00:0038.213938.2138.846500 2014-02-03T00:00:0037.3138.7837.2537.337000 2014-02-04T00:00:00363635.4735.476000 2014-02-06T00:00:0034.536.9634.4936.964000 2014-02-07T00:00:0036.1136.1136361500 2014-02-10T00:00:0034.5534.5534.5534.55500 2014-02-11T00:00:0034.134.134.134.1500 2014-02-12T00:00:0035.435.535.435.451500 2014-02-13T00:00:0036.537.2236.537.224500 2014-02-14T00:00:0037.43837.25382500 2014-02-17T00:00:0036.736.736.136.13000 2014-02-18T00:00:0034.734.734.734.71500 2014-02-19T00:00:0034.1136.434.1136.42000 2014-02-20T00:00:0036.836.934.6135.875500 2014-02-21T00:00:0036.8936.8936.8936.89500 2014-02-24T00:00:0036.8936.8935.435.53000 2014-02-25T00:00:0035.53635.5361000 2014-02-26T00:00:0035.9735.9735.9735.971000 2014-02-27T00:00:00373736362000 2014-02-28T00:00:0035.9734.234.2361000 2014-03-06T00:00:003635.0535.0535.050 2014-03-07T00:00:0033.333.333.333.33500 2014-03-10T00:00:0031.653231.64325500 2014-03-11T00:00:0031.993230.4131.1315500 2014-03-12T00:00:003132.683131.1527500 2014-03-14T00:00:0030.0130.5530.0130.531500 2014-03-17T00:00:0030.330.329.0129.019000 2014-03-18T00:00:0030.430.429.329.34000 2014-03-20T00:00:0029.329.3129292500 2014-03-21T00:00:00292929291000 2014-03-24T00:00:0028.2628.2828.2628.263000 2014-03-26T00:00:002929.32929.1315000 2014-03-27T00:00:0030.4829.53292911500 2014-03-28T00:00:0029.1129.1129298000 2014-03-31T00:00:0029.629.628.4128.412500 2014-04-01T00:00:0028.228.228.228.2500 2014-04-02T00:00:0028.9529.428.6628.8310000 2014-04-03T00:00:0029.0130.2728.630.1222000 2014-04-04T00:00:0030.530.9929.6629.669500 2014-04-08T00:00:0029.629.9829.529.511000 2014-04-09T00:00:0030.2530.2529.529.57000 2014-04-10T00:00:0029.630.0129.5306000 2014-04-11T00:00:003030.2529.0529.189000 2014-04-14T00:00:0028.328.328.328.31500 2014-04-15T00:00:002828.0527.7327.7416000 2014-04-16T00:00:0027.052827.0527.568000 2014-04-17T00:00:0027.5527.5526.6527.454000 2014-04-22T00:00:0027.927.927.927.9500 2014-04-23T00:00:0027.0127.0126.7526.752500 2014-04-24T00:00:0027.992827.527.57000 2014-04-25T00:00:002727.952727.953500 2014-04-29T00:00:002727.0527277000 2014-04-30T00:00:0027.8927.8927.8927.89500 2014-05-02T00:00:0029.2729.272828.047000 2014-05-05T00:00:0027.0127.826.6426.6427500 2014-05-06T00:00:0025.3125.9825.3125.51158500 2014-05-07T00:00:0025.825.8824.5225.1120500 2014-05-08T00:00:0025.3925.442525.322000 2014-05-09T00:00:00252524.524.5662000 2014-05-12T00:00:0025.725.72424.8478500 2014-05-13T00:00:0024.5252424.2670500 2014-05-14T00:00:0024.125.2524.124.7162500 2014-05-15T00:00:0025.0525.825.0525.7887000 2014-05-16T00:00:0025.126.425.126.2280500 2014-05-19T00:00:0026.627.426.526.9450500 2014-05-20T00:00:0027.527.526.127.147000 2014-05-21T00:00:0027.127.726.7527.29179500 2014-05-22T00:00:0027.327.326.4126.4243000 2014-05-23T00:00:0026.1127.3926.1126.724000 2014-05-26T00:00:0026.5526.926.2526.6515000 2014-05-27T00:00:00272725.3225.3249500 2014-05-28T00:00:0024.0624.0624.0624.069000 2014-05-29T00:00:0022.8624.9922.8622.86604000 2014-05-30T00:00:0022.5123.3522.5123.241500 2014-06-02T00:00:0023.7523.7523.1523.1824500 2014-06-03T00:00:0023.1123.1122.622.9921000 2014-06-04T00:00:0022.5122.5122.1122.1534500 2014-06-05T00:00:0022.5122.7422.522.55500 2014-06-06T00:00:0022.522.522.122.4810500 2014-06-09T00:00:0022.322.322.122.120000 2014-06-10T00:00:0022.122.1222211000 2014-06-11T00:00:0021.822.492222.495000 2014-06-12T00:00:0022.722.721.922.5118500 2014-06-13T00:00:0022.322.522.0122.1121000 2014-06-16T00:00:0022.322.322.0122.012000 2014-06-18T00:00:0021.221.921.121.859000 2014-06-19T00:00:0021.2421.2420.7620.7630000 2014-06-20T00:00:0020.421.4520.421.451000 2014-06-23T00:00:002121.62121.67500 2014-06-24T00:00:0021.521.8521.521.8511000 2014-06-25T00:00:0021.9921.99212197000 2014-06-26T00:00:0021.621.8521.221.8511500 2014-06-27T00:00:0021.9322.821.5522.159000 2014-06-30T00:00:0022.2922.4922.2922.4916000 2014-07-01T00:00:0022.422.42222.053000 2014-07-02T00:00:00021.8521.8522.052000 2014-07-03T00:00:0022.4422.4422.4422.446000 2014-07-04T00:00:0022.0522.442222.442500 2014-07-07T00:00:0022.1122.992222.9821000 2014-07-08T00:00:0022.822.822.822.81000 2014-07-09T00:00:00232322.5122.72500 2014-07-10T00:00:0022.1222.2421.5722.224500 2014-07-11T00:00:0021.722.3721.422.226000 2014-07-14T00:00:002222.52222.410000 2014-07-15T00:00:0022.6922.8822.422.43000 2014-07-16T00:00:002222.2222212500 2014-07-17T00:00:002222.42222.42500 2014-07-18T00:00:0022.0122.01222213000 2014-07-21T00:00:0022222121.1419000 2014-07-22T00:00:0021.4521.520.5520.713000 2014-07-23T00:00:0019.6720.119.6720.0969500 2014-07-24T00:00:0019.8220.319.82203000 2014-07-28T00:00:0019.920.419.920.22500 2014-08-04T00:00:0020.2520.2519.519.9913000 2014-08-05T00:00:0019.5520.2419.5520.2411500 2014-08-06T00:00:0019.5319.5319.5219.524000 2014-08-07T00:00:0020.1920.1919.519.7214000 2014-08-11T00:00:0018.819.4918.7218.7215500 2014-08-12T00:00:0019.4419.4518.118.5123500 2014-08-13T00:00:0018.419.2418.4195500 2014-08-15T00:00:00191918.85198000 2014-08-18T00:00:0019.4419.4419.4419.441000 2014-08-19T00:00:0018.652018.519.2325000 2014-08-20T00:00:0019.6419.651919.593500 2014-08-21T00:00:0019.992019.419.441000 2014-08-22T00:00:0019.419.7519.319.752000 2014-08-25T00:00:0019.619.619.119.54500 2014-08-26T00:00:0019.0519.919.0519.965500 2014-08-27T00:00:0020.7420.7419.2519.413500 2014-08-28T00:00:0018.519.2518.519.253000 2014-08-29T00:00:0019.8920.2519.419.71136500 2014-09-01T00:00:0019.1519.7419.1519.525500 2014-09-02T00:00:0019.2219.8819.219.5116000 2014-09-03T00:00:0019.5619.5619.5519.552000 2014-09-04T00:00:0019.9520.5519.9520.55127500 2014-09-05T00:00:0020.9921.2520.620.8127000 2014-09-08T00:00:00212120.6520.857500 2014-09-09T00:00:0020.6520.9920.5320.995000 2014-09-10T00:00:0020.0121.720.0121.2420000 2014-09-11T00:00:0021.0221.821.0221.317500 2014-09-12T00:00:0021.8821.8821.2621.5510500 2014-09-15T00:00:0021.522.4921.52215000 2014-09-16T00:00:0021.6922.421.6922.357000 2014-09-17T00:00:0022.422.922.422.859500 2014-09-18T00:00:0022.852322.312322500 2014-09-19T00:00:002323.252323.052500 2014-09-22T00:00:002323.252323.153500 2014-09-23T00:00:0023.8823.9422.522.5766500 2014-09-24T00:00:0022.152322.1522.9716500 2014-09-25T00:00:0022.423.1322.322.5634000 2014-09-26T00:00:0023.523.52222.1125000 2014-09-29T00:00:00022.522.522.11500 2014-09-30T00:00:0021.5221.5221.521.54500 2014-10-01T00:00:0021.512221.51223000 2014-10-03T00:00:00222221.6121.6215000 2014-10-09T00:00:00222222221500 2014-10-13T00:00:002222.521.8622.512500 2014-10-14T00:00:0022.9523.322.723.1254500 2014-10-15T00:00:0023.162423.1623.6546500 2014-10-16T00:00:002424.223.423.6373000 2014-10-17T00:00:0023.8523.8523.0823.4640000 2014-10-21T00:00:0023.7423.7522.922.915000 2014-10-22T00:00:0022.3223.3522.3223.239500 2014-10-23T00:00:0022.8123.3722.823.372500 2014-10-27T00:00:00232322.6322.638000 2014-10-28T00:00:0022.1522.522.1122.52000 2014-10-29T00:00:0022.222.3122.222.298000 2014-10-30T00:00:0022.522.522.122.13000 2014-10-31T00:00:0021.92321.2221.2242500 2014-11-05T00:00:0022.2822.2821.922.2830500 2014-11-06T00:00:0022.923.222.122.460000 2014-11-07T00:00:0022.3122.522.2522.3113500 2014-11-10T00:00:0022.2522.72222.726000 2014-11-11T00:00:0022.7923.422.7523.3717000 2014-11-12T00:00:0023.523.5922.922.915000 2014-11-13T00:00:002323.882323.246000 2014-11-14T00:00:0023.4523.522.8723.0413500 2014-11-17T00:00:0022.812322.822.85500 2014-11-18T00:00:0022.7722.7722.1122.214000 2014-11-19T00:00:0022.52322.522.9940500 2014-11-20T00:00:0022.522.62222.0635500 2014-11-21T00:00:0022.723.122.52325000 2014-11-24T00:00:002323.8522.8523.0134500 2014-11-25T00:00:0022.5223.422.5123.319000 2014-11-26T00:00:0023.323.752323.141000 2014-11-27T00:00:0023.123.1232310500 2014-11-28T00:00:0023.4523.452323.452000 2014-12-01T00:00:0022.652322.65233000 2014-12-02T00:00:0023.252423.1623.9150000 2014-12-03T00:00:0024.752523.824.3173500 2014-12-04T00:00:0024.424.4524.0124.1511000 2014-12-05T00:00:0023.5324.123.5324.0767500 2014-12-08T00:00:0024.424.624249000 2014-12-09T00:00:0024.1524.1524.124.134000 2014-12-10T00:00:0023.862423.852411000 2014-12-11T00:00:0024.424.523.823.8439000 2014-12-12T00:00:0024.4924.4923.8824.0712000 2014-12-15T00:00:0024.4524.4524.4524.451000 2014-12-16T00:00:0023.5623.5623.2523.255500 2014-12-17T00:00:0022.6523.6522.6522.794000 2014-12-18T00:00:0022.623.8422.623.69000 2014-12-19T00:00:0023.724.7523.52446000 2014-12-22T00:00:0023.523.52323.018000 2014-12-23T00:00:0022.62322.622.6617500 2014-12-24T00:00:0022.9822.9822.522.68000 2014-12-26T00:00:0022.6522.6522.522.54500 2014-12-29T00:00:0022.7523.522.0122.5530500 2014-12-30T00:00:0023.4823.4822.522.8914500 2014-12-31T00:00:0023.123.122.122.4219500 2015-01-01T00:00:0023.1523.1522.2522.3116500 2015-01-02T00:00:0022.823.4222.7923.32227500 2015-01-05T00:00:0024.4824.4823.5124.3780000 2015-01-06T00:00:0023.4123.723.0923.09138500 2015-01-07T00:00:0022.522.6921.9422.1447500 2015-01-08T00:00:0022.322.321.9622.075500 2015-01-09T00:00:0022.0122.22222.186500 2015-01-12T00:00:002222.0521.6521.712500 2015-01-13T00:00:0021.5422.4521.5122.4514500 2015-01-14T00:00:0022.4522.522.4522.54500 2015-01-15T00:00:0022.92322.7522.9838000 2015-01-16T00:00:0022.522.522.1722.499500 2015-01-19T00:00:0022.522.522.0122.429000 2015-01-20T00:00:0022.0222.522.0222.59500 2015-01-21T00:00:0022.4322.4522.2922.3611000 2015-01-22T00:00:0022.7322.7322.2722.272000 2015-01-23T00:00:0021.712221.521.7925500 2015-01-26T00:00:0021.822.3321.822.114000 2015-01-27T00:00:0021.852221.85224500 2015-01-28T00:00:0021.8221.9721.1621.338500 2015-01-29T00:00:0021.9421.9421.9421.941500 2015-01-30T00:00:0021.0621.0621.0121.0112000 2015-02-02T00:00:0021.7621.8521.2621.2615000 2015-02-03T00:00:0020.52220.521.7933000 2015-02-04T00:00:002222.1521.521.5216500 2015-02-06T00:00:0021.5221.6521.5221.64000 2015-02-09T00:00:0021.521.621.2521.512500 2015-02-10T00:00:0021.321.321.221.22000 2015-02-12T00:00:0020.8120.8120.1420.4822500 2015-02-13T00:00:0020.520.7520.520.754000 2015-02-16T00:00:0020.320.520.320.51500 2015-02-17T00:00:0020.4920.8520.220.25000 2015-02-18T00:00:0020.7520.8420.4120.412500 2015-02-19T00:00:0020.952120.95212000 2015-02-20T00:00:0020.6520.720.1120.711000 2015-02-23T00:00:0020.692120.2520.8324000 2015-02-25T00:00:0020.920.920.520.56500 2015-02-26T00:00:0020.7520.7920.320.33000 2015-02-27T00:00:0020.320.320.2520.252000 2015-03-02T00:00:00202019.7519.756000 2015-03-03T00:00:0019.520.1919.520.191000 2015-03-04T00:00:00202019.99203000 2015-03-05T00:00:00202019.55203500 2015-03-06T00:00:0019.7520.2919.5519.736500 2015-03-09T00:00:0019.6119.6119.619.61500 2015-03-10T00:00:0019.219.451919.4510500 2015-03-11T00:00:0019.2919.319.0219.27000 2015-03-12T00:00:001919.051919.053000 2015-03-13T00:00:00191919191000 2015-03-18T00:00:0018.16191818.39500 2015-03-19T00:00:0018181818500 2015-03-24T00:00:0018.118.118.118.12500 2015-03-25T00:00:001818.451818.456000 2015-03-26T00:00:00181818182000 2015-03-27T00:00:0017.517.517.117.182500 2015-03-30T00:00:0016.1817.2516.1816.2318500 2015-03-31T00:00:001717.231717.1616500 2015-04-01T00:00:0017171717500 2015-04-02T00:00:0017.0117.51717.493000 2015-04-06T00:00:0017.518.0917.518.0911000 2015-04-07T00:00:0018.0118.31818.33500 2015-04-08T00:00:0018.518.518.518.5500 2015-04-09T00:00:0018.518.518.518.51000 2015-04-13T00:00:0018.518.518.0518.232500 2015-04-14T00:00:001818.21818.21500 2015-04-15T00:00:0018.518.518.0318.032000 2015-04-17T00:00:0018.918.918.918.9500 2015-04-20T00:00:00191919191000 2015-04-22T00:00:0018.519.6818.519.684500 2015-04-24T00:00:001920.191920.1322000 2015-04-27T00:00:0019.1520.319.1320.2215500 2015-04-28T00:00:0019.2319.8919.2119.896500 2015-04-29T00:00:0019.0119.4718.8918.895000 2015-04-30T00:00:0018.518.518.518.51500 2015-05-04T00:00:0018.118.491818.494000 2015-05-05T00:00:0018.519.4917.4917.53212000 2015-05-06T00:00:0017.51817.51823000 2015-05-07T00:00:0017.517.817.517.654500 2015-05-08T00:00:0017.817.817.5517.81000 2015-05-11T00:00:0017.5117.5117.0617.59500 2015-05-12T00:00:0017.617.7517.617.751500 2015-05-13T00:00:00017.317.317.752000 2015-05-14T00:00:0017.817.817.517.52000 2015-05-15T00:00:0017.751817.551812500 2015-05-21T00:00:0017.9917.9917.517.992000 2015-05-22T00:00:001818.518185000 2015-05-25T00:00:0018.771918.651974000 2015-05-26T00:00:001919.9181852000 2015-05-27T00:00:001717.491717.1966500 2015-05-28T00:00:0017.4917.517176500 2015-05-29T00:00:0017.4817.4917.0117.046000 2015-06-01T00:00:0017.517.517.317.34500 2015-06-02T00:00:0017.817.9517.6617.724000 2015-06-03T00:00:0017.3617.417.3517.42500 2015-06-04T00:00:0017.4117.517.417.514000 2015-06-05T00:00:0017.3417.3517.3417.342500 2015-06-08T00:00:0017.217.21717.1620000 2015-06-09T00:00:0017.0317.2517.0317.210000 2015-06-10T00:00:0017.0317.271717.2731500 2015-06-11T00:00:0017.2717.317.217.33000 2015-06-12T00:00:0017.2517.4517.2517.452000 2015-06-15T00:00:0017.221817.217.9611000 2015-06-16T00:00:0017.3817.6917.3817.692000 2015-06-17T00:00:0017.817.8417.517.52500 2015-06-18T00:00:0017.3618.517.3618.530500 2015-06-19T00:00:0018.6519.4918.6519.138500 2015-06-22T00:00:0018.51918.3118.9312000 2015-06-23T00:00:0018.8918.8918.518.52000 2015-06-24T00:00:001818.51818.53500 2015-06-25T00:00:0018.1118.3618.118.237500 2015-06-26T00:00:0018.1518.518.1518.4515500 2015-06-30T00:00:0017.7118.517.7118.12000 2015-07-01T00:00:0018.8919.118.5219.0457500 2015-07-02T00:00:0019.8920.0419.8920.0425500 2015-07-03T00:00:0021.0421.042021.0492500 2015-07-06T00:00:002222.092222.0948500 2015-07-07T00:00:0022.9923.1422.6522.6871000 2015-07-08T00:00:0022.222.722.222.338500 2015-07-09T00:00:0023.2523.2521.521.5430500 2015-07-10T00:00:00222221.521.5627500 2015-07-13T00:00:0021.2521.421.221.2310500 2015-07-14T00:00:0021.421.421.0221.14500 2015-07-15T00:00:0020.8121.3820.8121.384500 2015-07-16T00:00:0021.4922.4421.4922.277000 2015-07-22T00:00:0022.852322.2522.5429000 2015-07-23T00:00:0022.522.522.1522.3211500 2015-07-24T00:00:0021.822.921.822.1436000 2015-07-27T00:00:0021.921.921.521.520500 2015-07-28T00:00:0021.3521.6521.3521.654000 2015-07-29T00:00:0020.8621.9520.8621.6521500 2015-07-30T00:00:0021.521.521.521.51000 2015-07-31T00:00:0020.621.3520.4321.1552000 2015-08-03T00:00:0020.9922.220.9922.1109500 2015-08-04T00:00:0022.9522.9521.522.2838000 2015-08-05T00:00:00222221.1721.5370000 2015-08-06T00:00:0021.522.2821.352217500 2015-08-07T00:00:0022.1923.122.0122.53189500 2015-08-10T00:00:0022.5222.622.322.620000 2015-08-11T00:00:0022.523.7322.523.73240500 2015-08-12T00:00:0024.4924.9123.5124.64325500 2015-08-13T00:00:0025.0525.524.8524.8979000 2015-08-17T00:00:0025.825.824.424.7123500 2015-08-18T00:00:0024.724.72424.3213500 2015-08-19T00:00:0023.7123.7223.723.711000 2015-08-20T00:00:0023.6523.923.523.5219000 2015-08-21T00:00:002324.6922.423.3527500 2015-08-24T00:00:0022.222.2122.1922.1920000 2015-08-25T00:00:0021.422.4821.422.4815000 2015-08-26T00:00:0022.522.592222.4710000 2015-08-27T00:00:0022.952322.95232000 2015-08-28T00:00:002323.92323.910500 2015-08-31T00:00:00232323231000 2015-09-01T00:00:002324.152324.12176000 2015-09-02T00:00:0024.8825.324.4925.316500 2015-09-03T00:00:0025.525.524.0424.0574000 2015-09-04T00:00:0023.124.522.8523.95147000 2015-09-07T00:00:0023.0324.4623.0324.18500 2015-09-09T00:00:0024.225.324.225.25234000 2015-09-10T00:00:0025.1526.324.625.79120000 2015-09-11T00:00:0024.82624.5124.51431500 2015-09-14T00:00:0023.3823.7823.2923.5443000 2015-09-16T00:00:0023.9923.9923.9923.99500 2015-09-17T00:00:002424.952323.3934500 2015-09-22T00:00:0023.423.923.423.91000 2015-09-23T00:00:0024.7524.752323.173000 2015-09-28T00:00:0022.1222.2222.0222.0343500 2015-09-29T00:00:0022.3823.1322.0322.9718500 2015-09-30T00:00:0023.323.9522.223.5726500 2015-10-01T00:00:0022.623.7922.422.4164000 2015-10-02T00:00:0021.5221.821.2821.28133500 2015-10-05T00:00:0020.821.520.2220.31181500 2015-10-06T00:00:0020.952120.520.8927000 2015-10-07T00:00:002121.120.5121.14000 2015-10-08T00:00:0021.121.120.520.516500 2015-10-09T00:00:0020.521.1520.520.832500 2015-10-12T00:00:00212120.520.5615500 2015-10-13T00:00:0020.4920.820.4920.737000 2015-10-14T00:00:0020.820.820.820.87000 2015-10-15T00:00:0020.6120.6120.520.517500 2015-10-16T00:00:0020.9720.9720.9220.9611500 2015-10-19T00:00:00212120.62126500 2015-10-20T00:00:0021.4321.4320.9213000 2015-10-21T00:00:0020.4520.6520.4520.651000 2015-10-22T00:00:0020.520.520.520.51500 2015-10-26T00:00:0020.992120.320.3118000 2015-10-27T00:00:0020.120.120.0520.051500 2015-10-28T00:00:0019.9219.9519.1219.7915000 2015-10-29T00:00:00202019.7519.7614500 2015-10-30T00:00:0019.619.619.519.64500 2015-11-02T00:00:0019.4519.519.4519.4515500 2015-11-03T00:00:0019.2119.2219.2119.2113000 2015-11-04T00:00:0019.6419.6719.6419.671500 2015-11-05T00:00:0019.519.719.519.57500 2015-11-06T00:00:0019.2519.519.1119.311000 2015-11-09T00:00:0019.552019.5519.8332500 2015-11-10T00:00:0019.5619.5619.2219.54000 2015-11-11T00:00:0019.519.519.2219.2516000 2015-11-12T00:00:0020.1420.1520.1420.151500 2015-11-13T00:00:002020.382020.382000 2015-11-16T00:00:00202020201000 2015-11-17T00:00:002020.120203000 2015-11-18T00:00:0020.0120.0120.0120.011500 2015-11-19T00:00:002020.6920207000 2015-11-20T00:00:00202020209500 2015-11-23T00:00:0020.0120.3519.620.355000 2015-11-24T00:00:0020.420.420.220.210500 2015-11-25T00:00:0000020.20 2015-11-26T00:00:0020.3920.3920.2920.291500 2015-11-27T00:00:0000020.290 2015-11-30T00:00:00202019.619.8314000 2015-12-01T00:00:0020.520.5519.0119.0115500 2015-12-02T00:00:0019.7419.7419.719.710500 2015-12-03T00:00:0018.8120.218.8120.194000 2015-12-04T00:00:0020.520.520.4820.4914000 2015-12-07T00:00:00020.0520.0520.494000 2015-12-08T00:00:0020.4520.492020.4910000 2015-12-09T00:00:0020.9521.0520.7820.83000 2015-12-10T00:00:0020.6520.6520.3520.3526000 2015-12-11T00:00:0020.7420.7520.120.318500 2015-12-14T00:00:0020.520.520.320.310000 2015-12-15T00:00:00020.7520.7520.31000 2015-12-16T00:00:00020.5920.5920.31500 2015-12-17T00:00:0020.320.320.320.3500 2015-12-18T00:00:0020.8920.9520.0220.023000 2015-12-21T00:00:0000020.020 2015-12-22T00:00:00202020202500 2015-12-23T00:00:0019.619.619.619.66000 2015-12-28T00:00:0020.220.2920.220.291000 2015-12-29T00:00:0020.821.320.321.347000 2015-12-30T00:00:002222.362222.36151500 2015-12-31T00:00:0022.9523.4521.3521.35309000 2016-01-01T00:00:0020.420.7520.420.542000 2016-01-04T00:00:0020.0120.0120205000 2016-01-05T00:00:0020.492120.492133500 2016-01-06T00:00:0021.8922.0521.3622.0551500 2016-01-07T00:00:0022.523.1522.0322.0341500 2016-01-08T00:00:0022.923.0922.923.089000 2016-01-09T00:00:0022.923.0922.923.089000 2016-01-10T00:00:0022.923.0922.923.089000 2016-01-11T00:00:0022.5322.5522.522.5121000 2016-01-12T00:00:0023.3923.3921.81222500 2016-01-13T00:00:0022.3922.3922.2522.251500 2016-01-14T00:00:0021.521.7421.2521.7462500 2016-01-15T00:00:0021.0221.252121.17000 2016-01-18T00:00:0020.1320.1320.0520.17500 2016-01-19T00:00:0020.1120.220.1120.21500 2016-01-20T00:00:002020.42020.41000 2016-01-21T00:00:002020.52020.53000 2016-01-22T00:00:0020.0220.920.0220.95500 2016-01-25T00:00:0021.4921.921.4921.94000 2016-01-26T00:00:0022.522.7522.522.683500 2016-01-27T00:00:0022.1523.822.1522.5530500 2016-01-28T00:00:0022.2522.2521.71228500 2016-01-29T00:00:0022.922.921.7521.757500 2016-02-01T00:00:0021.3121.3121.321.31000 2016-02-02T00:00:0022.3522.3621.8121.8261000 2016-02-03T00:00:0021.8122.3521.8122.354000 2016-02-04T00:00:00222221.521.6113000 2016-02-08T00:00:0021.621.9921.621.64500 2016-02-09T00:00:00222222225500 2016-02-10T00:00:002223.12223.136000 2016-02-11T00:00:0023.923.922.52321500 2016-02-12T00:00:002323.222.322.8410500 2016-02-15T00:00:0022.5122.622.522.56000 2016-02-16T00:00:0022.7922.792222.0312500 2016-02-17T00:00:0022.7422.7422.7422.741500 2016-02-18T00:00:0022.1622.1622225000 2016-02-19T00:00:0021.7821.7821.7821.7851000 2016-02-22T00:00:0021.521.520.8520.9215000 2016-02-23T00:00:002121.962121.9615000 2016-02-24T00:00:0000021.960 2016-02-25T00:00:0000021.960 2016-02-26T00:00:0000021.960 2016-02-29T00:00:0000021.960 2016-03-01T00:00:0000021.960 2016-03-02T00:00:0000021.960 2016-03-03T00:00:0021.321.321.0121.016500 2016-03-04T00:00:0021.421.421.421.48000 2016-03-07T00:00:0021.7722.1521.7722.1510000 2016-03-08T00:00:0022.822.822.822.8500 2016-03-09T00:00:0021.7122.721.7122.695500 2016-03-10T00:00:0022.5122.5122.122.12000 2016-03-11T00:00:0000022.10 2016-03-14T00:00:0000022.10 2016-03-15T00:00:0022222222500 2016-03-16T00:00:0022.4823.1222266000 2016-03-17T00:00:0022.923.122.8923.146500 2016-03-18T00:00:0024.2524.2523.9924.2336000 2016-03-21T00:00:0023.425.4122.9924.0478500 2016-03-22T00:00:0024.0124.923.324.1581000 2016-03-24T00:00:0000024.150 2016-03-25T00:00:0024.2424.2424.2424.24500 2016-03-28T00:00:0025.225.323.323.3135500 2016-03-29T00:00:0023.3623.622.952346000 2016-03-30T00:00:0022.9923.3422.9923.349000 2016-03-31T00:00:0022.622.622.622.62000 2016-04-01T00:00:0022.992322.9922.992000 2016-04-04T00:00:0022.622.622.522.537500 2016-04-05T00:00:0022.522.522.4922.54000 2016-04-06T00:00:0022.522.522.522.51500 2016-04-07T00:00:0022.522.522.3422.344500 2016-04-08T00:00:0022.422.522.2522.527000 2016-04-11T00:00:0022.3122.3122.322.36000 2016-04-12T00:00:002222.12222.11500 2016-04-13T00:00:0022.122.121.921.98000 2016-04-14T00:00:00222221.98224500 2016-04-15T00:00:002222.792222.796000 2016-04-18T00:00:0022.4923.122.4922.7519500 2016-04-19T00:00:0022.522.522.0522.310000 2016-04-20T00:00:0022.1722.2522.1722.256000 2016-04-21T00:00:0022.522.522.2522.256500 2016-04-22T00:00:0022.3522.522.3522.51500 2016-04-25T00:00:0022.422.522.422.44000 2016-04-26T00:00:0022.1222.1522.1222.125500 2016-04-27T00:00:0022.4922.522227000 2016-04-28T00:00:0022.422.5922.422.413500 2016-04-29T00:00:0000022.40 2016-05-02T00:00:0022.4922.522.322.37000 2016-05-03T00:00:002222.52222.497000 2016-05-04T00:00:0022.122.4822.122.482500 2016-05-05T00:00:0022.4922.4922.222.493000 2016-05-06T00:00:0022.422.5222215000 2016-05-09T00:00:00000220 2016-05-10T00:00:0022.3922.622.2522.649000 2016-05-11T00:00:0000022.60 2016-05-12T00:00:0022.1222.122222.0613500 2016-05-13T00:00:0000022.060 2016-05-16T00:00:0021.921.921.921.9500 2016-05-17T00:00:0021.3121.721.321.655000 2016-05-18T00:00:0021.6721.7521.6721.732000 2016-05-19T00:00:0022.3522.3522.222.22000 2016-05-20T00:00:0022.3522.42222.087500 2016-05-23T00:00:0022.422.622.3922.554000 2016-05-24T00:00:0022.522.622.522.616000 2016-05-25T00:00:0022.623.7322.5723.73265000 2016-05-26T00:00:002424.9123.5224.91287500 2016-05-27T00:00:0026.1526.1526.1526.1519000 2016-05-30T00:00:0027.4527.4527.4527.4567500 2016-05-31T00:00:0028.8128.8228.8128.82109000 2016-06-01T00:00:0028.8429.6928.228.53448500 2016-06-02T00:00:0028.2528.427.1127.11196500 2016-06-03T00:00:0026.7227.32626.3374500 2016-06-06T00:00:0026.0626.9826.0626.718000 2016-06-07T00:00:0026.8526.8525.7526.0716000 2016-06-08T00:00:002627.1525.0227158500 2016-06-09T00:00:00272726.426.4424000 2016-06-10T00:00:0026.0526.125.8125.8828000 2016-06-13T00:00:002626.725.7526.6242000 2016-06-14T00:00:0026.8226.8426.2126.3917500 2016-06-15T00:00:0026.3926.3925.7626.0177000 2016-06-16T00:00:002626.452626.0840000 2016-06-17T00:00:0026.252726.2526.6599500 2016-06-20T00:00:0026.4527.9826.4527.7565500 2016-06-21T00:00:0027.528.4327.528.3626500 2016-06-22T00:00:0028.228.592828.0120000 2016-06-23T00:00:00282827.527.911500 2016-06-24T00:00:0027.7528.3826.727.2313500 2016-06-27T00:00:0026.92726.92715000 2016-06-28T00:00:0027.0227.2426.7527.0717500 2016-06-29T00:00:0027.528.4227.328.431500 2016-06-30T00:00:0029.429.822929.82222000 2016-07-04T00:00:003131.3130.731.3150500 2016-07-11T00:00:0032.8632.8732.532.8751000 2016-07-12T00:00:003434.5133.934.5157000 2016-07-13T00:00:0035.993632.7932.79305500 2016-07-14T00:00:0032.633.8731.933.7782500 2016-07-15T00:00:0033.634.6633.1733.7547000 2016-07-18T00:00:0033.133.532.432.7724000 2016-07-19T00:00:0032.7534.432.7534.4127500 2016-07-20T00:00:0034.435.2433.633.7822500 2016-07-21T00:00:0034.134.433.333.4416500 2016-07-22T00:00:0033.534.3933.234.0218000 2016-07-25T00:00:0034.8835.634.534.9183000 2016-07-26T00:00:0035.835.834.734.7649000 2016-07-27T00:00:0034.935.533.0333.2415000 2016-07-28T00:00:003333.732.532.74118500 2016-07-29T00:00:0032.5232.6532.132.5832000 2016-08-01T00:00:0033.1934.233.1934.2122000 2016-08-02T00:00:0035.2535.9134.6135.68212500 2016-08-03T00:00:0037.0237.4636.9937.46133500 2016-08-04T00:00:0038.8938.893738.4585500 2016-08-05T00:00:0038.8539.053838.6752500 2016-08-08T00:00:0039.139.3437.537.5544500 2016-08-09T00:00:0037.5137.5136.536.5235000 2016-08-10T00:00:0036.523736.536.5246500 2016-08-11T00:00:0036.136.6535.7535.9321000 2016-08-12T00:00:0035.7636.2535.7535.816000 2016-08-15T00:00:0035.9735.9735.5135.598500 2016-08-16T00:00:0035.9836.535.636.3855500 2016-08-17T00:00:0036.53736.0636.9720500 2016-08-18T00:00:0037.0138.3937.0137.5648000 2016-08-19T00:00:0037.537.563737.168000 2016-08-22T00:00:0037.1337.1336.8336.833500 2016-08-23T00:00:0036.42373636.28000 2016-08-24T00:00:0035.5136.4935.0136.498000 2016-08-25T00:00:0036.4836.9936.4836.510000 2016-08-26T00:00:0036.2536.3536.2536.334000 2016-08-29T00:00:0036.736.7536.0336.3722500 2016-08-30T00:00:0036.2536.736.1536.239000 2016-08-31T00:00:0036.336.435.8135.9225000 2016-09-01T00:00:0035.0136.43536.015000 2016-09-02T00:00:0035.535.753535.4327000 2016-09-05T00:00:003637.23637.268500 2016-09-06T00:00:0037.9939.0637.538.91107500 2016-09-07T00:00:0038.5139.938.5139.121500 2016-09-08T00:00:0039.239.237.1537.8533000 2016-09-09T00:00:003838.236.537.1726500 2016-09-15T00:00:003737.0136.636.917000 2016-09-16T00:00:0035.2937.735.2937.71000 2016-09-19T00:00:0037.4937.4936.8136.872000 2016-09-20T00:00:0036.537.636.2536.7412000 2016-09-21T00:00:0036.7536.836.0236.024500 2016-09-22T00:00:0036.0537.653637.5416500 2016-09-23T00:00:0036.536.636.236.5312000 2016-09-26T00:00:00373736.536.51000 2016-09-27T00:00:0036.636.636.636.6500 2016-09-28T00:00:0036.8936.936.8936.91500 2016-09-29T00:00:0036.636.6363619000 2016-09-30T00:00:0035.3136.535.2536.2613000 2016-10-03T00:00:003636.0335.435.935500 2016-10-04T00:00:0035.9537.2535.9536.8445000 2016-10-05T00:00:0037.2537.936.737.5917000 2016-10-06T00:00:0037.9938.537.338.0494000 2016-10-07T00:00:0038.4538.538.138.6919500 2016-10-10T00:00:0038.840.6238.840.32125500 2016-10-13T00:00:0041.241.2539.254028000 2016-10-14T00:00:0039423941.5648000 2016-10-17T00:00:0043.443.6343.2543.6331500 2016-10-18T00:00:004545.8143.6345.8129000 2016-10-19T00:00:0048.148.146.547.48107000 2016-10-20T00:00:0047.54947.548.3495000 2016-10-21T00:00:004747.654747.3819000 2016-10-24T00:00:00474746.346.3118000 2016-10-25T00:00:0045.5145.5144.7545.2830000 2016-10-26T00:00:0000045.280 2016-10-27T00:00:0045.245.243.0543.0963500 2016-10-28T00:00:0042.543.994242.7417500 2016-10-31T00:00:0042.142.842.142.643000 2016-11-01T00:00:0042.544.7742.544.6713000 2016-11-02T00:00:0045.9946.945.9946.912500 2016-11-03T00:00:0047.149.2447.149.24119500 2016-11-04T00:00:0049.7450.8149.7450.1243000 2016-11-07T00:00:0052.452.4505132500 2016-11-08T00:00:0050.951.550.350.8225000 2016-11-09T00:00:005050.649.0250.2710500 2016-11-10T00:00:0049.5150.548.548.6821000 2016-11-11T00:00:0048.549.248.2548.53000 2016-11-14T00:00:0049.2549.2548.748.73000 2016-11-15T00:00:0047.447.447.347.31000 2016-11-16T00:00:004949.54648.9913000 2016-11-17T00:00:0048.6849.6548.6549.018000 2016-11-18T00:00:004951.14950.617000 2016-11-21T00:00:0051.8551.8550.0150.7511500 2016-11-22T00:00:0051.0553.285153.28102000 2016-11-23T00:00:0055.2455.945555.9443000 2016-11-24T00:00:0058.4558.6353.6553.87137000 2016-11-25T00:00:0053.8756.4853.8754.6632500 2016-11-28T00:00:0057.3557.395657.2734500 2016-11-29T00:00:0056.1356.554.4154.6136000 2016-11-30T00:00:0053.154.7553.1544000 2016-12-01T00:00:0053.253.9952.852.910500 2016-12-02T00:00:0000052.90 2016-12-05T00:00:0052.555.4552.553.679000 2016-12-06T00:00:0053.654.552.5253.0911000 2016-12-07T00:00:0053.955453.553.957000 2016-12-08T00:00:005353.255353.253000 2016-12-09T00:00:0054.9555.454.554.516500 2016-12-13T00:00:0055.555.553.3153.653500 2016-12-14T00:00:00535352.155310000 2016-12-15T00:00:0052.855352.75538500 2016-12-16T00:00:0052.7552.7551.9952.137500 2016-12-19T00:00:0051.3152.1349.5349.5327500 2016-12-20T00:00:0048.548.74848.6122500 2016-12-21T00:00:0049.449.448485500 2016-12-22T00:00:004850.44750.454500 2016-12-23T00:00:0052.9252.9252.9252.9211000 2016-12-26T00:00:0054.955.565354.0741500 2016-12-27T00:00:0054.555.5535313000 2016-12-28T00:00:0053.253.251.7152.288500 2016-12-29T00:00:0053.1254.752.0153.0741500 2016-12-30T00:00:0053.5154.553.0153.4422000 2017-01-02T00:00:0053.554.6853.554.2524000 2017-01-03T00:00:00545453.153.2820500 2017-01-04T00:00:0053.553.552.7552.9210500 2017-01-05T00:00:0050.351.7550.2850.2849500 2017-01-06T00:00:0047.850.547.850.1326500 2017-01-09T00:00:0052.5552.6351.552.63198000 2017-01-10T00:00:0053.954.4953.2453.6987500 2017-01-11T00:00:0053.6553.751.851.98133500 2017-01-12T00:00:0052.553.655252.7996000 2017-01-13T00:00:005353.4952.2552.4670500 2017-01-16T00:00:0052.552.9849.952.02539500 2017-01-17T00:00:0051.6535152.98187500 2017-01-18T00:00:0053.553.55252.873000 2017-01-19T00:00:004949.548.0549.1948500 2017-01-20T00:00:0049.0249.548.2548.750000 2017-01-23T00:00:0048.549.4848.548.5415000 2017-01-24T00:00:0048.2548.994848.4735500 2017-01-25T00:00:0048.1148.9848.1148.8810500 2017-01-26T00:00:004951.314950.2107000 2017-01-27T00:00:005151.547.6947.6992500 2017-01-30T00:00:0045.3146.0145.3145.3176500 2017-01-31T00:00:0043.54643.344.6347000 2017-02-01T00:00:0044.34544.344.948000 2017-02-02T00:00:0044.545.544.544.6426500 2017-02-03T00:00:0044.5146.8744.545.5129000 2017-02-06T00:00:0046.984745.4145.5125000 2017-02-07T00:00:0046.247.7846.247.7840500 2017-02-08T00:00:0049.7550.1647.3147.522000 2017-02-09T00:00:0047.547.546.747.510000 2017-02-10T00:00:004749.8746.7549.87118000 2017-02-13T00:00:0051.1851.1848.0248.1341500 2017-02-14T00:00:0048.8550.5346.549.61179000 2017-02-15T00:00:0049.2552.0949.2552.09161500 2017-02-16T00:00:0053.554.450.2553.13203500 2017-02-17T00:00:0052.995350.7650.9716500 2017-02-20T00:00:005051.4548.648.9534500 2017-02-21T00:00:004951.3948.0551.3982500 2017-02-22T00:00:0053.9553.955353.93332500 2017-02-23T00:00:0055.555.55354.5437500 2017-02-24T00:00:0051.8556.9951.8553.58131000 2017-02-27T00:00:005454.55254.3640000 2017-02-28T00:00:005255.0551.953.9934500 2017-03-01T00:00:0054.4856.6854.4856.65242000 2017-03-02T00:00:0058.958.953.8254.0797500 2017-03-03T00:00:005353.9952.0553.994500 2017-03-06T00:00:0052.255351.451.8324000 2017-03-07T00:00:0052.553.8549.550.87128500 2017-03-08T00:00:0050.01515050.58500 2017-03-09T00:00:0051.3453.0251.3453.0293500 2017-03-10T00:00:0052.0555.6751.954.44228000 2017-03-13T00:00:005353.9952.253.997000 2017-03-14T00:00:0052.2555.855255.6387000 2017-03-15T00:00:0053.555.7452.8553.05124500 2017-03-17T00:00:0051545151.6110000 2017-03-20T00:00:0052.552.8552523500 2017-03-21T00:00:0052.954.65151.15284000 2017-03-22T00:00:0050.851.8550.7851.5920500 2017-03-24T00:00:0051.2551.255151.0415500 2017-03-27T00:00:0051.2551.750.7151.3823500 2017-03-28T00:00:0050.353.9450.2553.61145500 2017-03-29T00:00:00545652.153.152500 2017-03-30T00:00:00053.153.153.11500 2017-03-31T00:00:005254.995253.596500 2017-04-03T00:00:0051.5251.6551.5251.651500 2017-04-04T00:00:0051.1552.9551.1552.951500 2017-04-05T00:00:0051.65251.3551.435000 2017-04-07T00:00:005152.55151.028500 2017-04-10T00:00:0051.351.351.2551.281500 2017-04-11T00:00:0051.2851.2851.2851.281000 2017-04-12T00:00:0051.551.55151.396000 2017-04-13T00:00:0051.652.4515118500 2017-04-17T00:00:0050504949.253500 2017-04-18T00:00:0049494949500 2017-04-19T00:00:004951.454951.18000 2017-04-20T00:00:0049.952.849.151.7650000 2017-04-21T00:00:0052.5545252.9924500 2017-04-24T00:00:0051.5153.551.553.1210500 2017-04-25T00:00:0053.953.9550.5552.4824000 2017-04-26T00:00:0052.552.55151.0259000 2017-04-27T00:00:0051.5551.555151.183000 2017-04-28T00:00:0051.995251.99521000 2017-05-02T00:00:005151.551512000 2017-05-04T00:00:0051.553.5551.553.5579000 2017-05-05T00:00:0056.2256.2255.0156.22320000 2017-05-08T00:00:0058.9358.935555.2146000 2017-05-09T00:00:0055.557.9755.557.19142000 2017-05-10T00:00:0056.0158.4555.5556.536000 2017-05-11T00:00:005859.325759.32114000 2017-05-12T00:00:0061.562.2860.562.28261500 2017-05-15T00:00:0065.3965.396465.39280000 2017-05-16T00:00:0066.3867.9962.5166.43162000 2017-05-17T00:00:0065.7669.7565.7668.4263000 2017-05-18T00:00:007071.826670.93279500 2017-05-19T00:00:0071.574.4771.574.47275500 2017-05-22T00:00:0077.478.1977.378.19184500 2017-05-23T00:00:008082.0974.2974.97395500 2017-05-24T00:00:0075.0675.0671.2371.23229000 2017-05-25T00:00:0068.5574.7968.570.12227000 2017-05-26T00:00:006970.866.6367.81116000 2017-05-29T00:00:0064.856664.4264.4448500 2017-05-30T00:00:0061.2261.2261.2261.221500 2017-05-31T00:00:0058.1658.1658.1658.162000 2017-06-01T00:00:0055.266155.2655.26542000 2017-06-02T00:00:0052.554.552.552.57111500 2017-06-05T00:00:005255.195252.6291000 2017-06-06T00:00:0052.152.15051.7566500 2017-06-07T00:00:0050.552.550.551.8517500 2017-06-08T00:00:00515250.2151.1714000 2017-06-09T00:00:0050.0251.8950.0251.426000 2017-06-12T00:00:00494948.8548.8516000 2017-06-13T00:00:0050.7550.7546.4147.1926000 2017-06-14T00:00:0045.34645.345.367500 2017-06-15T00:00:0045.54745.5465500 2017-06-16T00:00:0047.9847.9847.9847.98500 2017-06-19T00:00:00464645.5945.7213000 2017-06-20T00:00:0045.546.8443.4446.8427000 2017-06-21T00:00:0044.547.944.546.956000 2017-06-22T00:00:0045.1549.2944.6144.61147500 2017-06-29T00:00:0044.444.842.3843.2133000 2017-06-30T00:00:0041.2542.941.0542.525000 2017-07-03T00:00:0041.141.1540.3840.3844000 2017-07-04T00:00:0041424141.117500 2017-07-05T00:00:0039.5242.839.5241.87500 2017-07-07T00:00:0040.84240.8421500 2017-07-10T00:00:004141.14141.054500 2017-07-11T00:00:004040.253939.529000 2017-07-12T00:00:0037.7641.4737.640.4854500 2017-07-13T00:00:004142.54142.4916500 2017-07-14T00:00:0042.2542.2542.2542.25500 2017-07-17T00:00:004444.364444.3613000 2017-07-18T00:00:004646.5744.5145.0738500 2017-07-19T00:00:0046.447.3245.546.8164500 2017-07-20T00:00:004747.7544.544.510000 2017-07-21T00:00:004346.7242.2846.324500 2017-07-24T00:00:0046.847.6543.9943.9953000 2017-07-25T00:00:0044.7544.7541.841.851000 2017-07-26T00:00:004141.4939.7240.8959000 2017-07-27T00:00:0040.0241.339.5140.112500 2017-07-28T00:00:0038.1140.9938.113923000 2017-07-31T00:00:0040.540.954040.9522500 2017-08-01T00:00:0042.8942.894142.4917500 2017-08-02T00:00:0041.84441.44328000 2017-08-03T00:00:0044.4944.4942.5542.5610500 2017-08-04T00:00:0044.4944.6843437000 2017-08-07T00:00:0041.541.7641.0541.14000 2017-08-09T00:00:004041.74041.71000 2017-08-10T00:00:0040.742.540.741.61000 2017-08-11T00:00:004041.539.95413000 2017-08-15T00:00:0040.0140.0139.639.612000 2017-08-16T00:00:004041.584041.5841000 2017-08-18T00:00:004042.74042.72500 2017-08-21T00:00:0040.5842.4940.5840.62000 2017-08-23T00:00:0041.9241.9241.9241.92500 2017-08-24T00:00:0043.843.84040.012000 2017-08-29T00:00:0039.939.939.0139.011000 2017-08-30T00:00:003940.83940.83000 2017-08-31T00:00:0038.8538.8738.8538.871000 2017-09-05T00:00:0039393939500 2017-09-06T00:00:0038.53938.538.522500 2017-09-07T00:00:0040.4440.4439.9940.4489500 2017-09-08T00:00:0041.942.4639.8941.5859500 2017-09-11T00:00:0043.343.440.5242.4521500 2017-09-12T00:00:0043.4443.4441.7741.7912000 2017-09-13T00:00:00041.7941.7941.792000 2017-09-14T00:00:0041.2641.2639.7239.8620500 2017-09-15T00:00:0040.541.8538.0339.6137000 2017-09-18T00:00:0038.638.638.638.6500 2017-09-19T00:00:0039.640.5337.538.8846500 2017-09-20T00:00:0038.2538.537.838.4211500 2017-09-21T00:00:0037.938.737.938.656000 2017-09-22T00:00:003838.537.7538.52000 2017-09-25T00:00:0038.738.738.738.7500 2017-09-26T00:00:0037.7538.7537.7538.522500 2017-09-27T00:00:0037.7538.4637.5138.461500 2017-09-28T00:00:003838.53838.372000 2017-09-29T00:00:0038.7438.7438.7438.74500 2017-10-02T00:00:0039.239.2539.239.253000 2017-10-03T00:00:0038.7538.7537.2938.1914500 2017-10-04T00:00:003738.253738.251500 2017-10-05T00:00:0038.7538.7538.7538.75500 2017-10-06T00:00:0037.539.993738.3449500 2017-10-09T00:00:003840.2536.5240.2533000 2017-10-10T00:00:0040.2541.7539.140.3916000 2017-10-11T00:00:0038.714038.71402000 2017-10-13T00:00:0038.0140.638.0139.392000 2017-10-16T00:00:004041393928000 2017-10-17T00:00:0037.4640.337.0537.0521500 2017-10-18T00:00:0038.638.635.235.24000 2017-10-19T00:00:0035.935.933.4433.5367500 2017-10-20T00:00:0034.7534.7533.3533.87000 2017-10-23T00:00:0034.3834.3832.1132.1111000 2017-10-24T00:00:003232.653232.251500 2017-10-25T00:00:0032.9932.9932.932.91000 2017-10-26T00:00:00032.932.932.9500 2017-10-27T00:00:0031.2732.4431.2632.449500 2017-10-30T00:00:003132.130.8230.8245000 2017-10-31T00:00:0030.532.3630.531.3437000 2017-11-01T00:00:0032.632.931.7632.527000 2017-11-02T00:00:0031.0232.393132.353000 2017-11-03T00:00:0030.8533.7530.8531.552000 2017-11-07T00:00:0032.2232.3332.2232.281000 2017-11-09T00:00:0032.533.8932.533.895500 2017-11-10T00:00:0033.013433.01341000 2017-11-13T00:00:0034.634.6734.634.641000 2017-11-14T00:00:0033.0234.4833.0234.441500 2017-11-15T00:00:0034.6534.7434.6534.71000 2017-11-16T00:00:0034.8534.8534.534.55500 2017-11-20T00:00:0033.3533.3533.3533.35500 2017-11-21T00:00:0034.934.9834341500 2017-11-22T00:00:003434.983434.921500 2017-11-23T00:00:0035.5835.6935.5835.692000 2017-11-28T00:00:0036.436.4934341500 2017-11-29T00:00:0035.3335.433434.743000 2017-12-04T00:00:0033.5135.6633.5135.611500 2017-12-05T00:00:003637.393637.1452000 2017-12-06T00:00:0037.438.9937.437.964500 2017-12-07T00:00:003738.836.3138.0118000 2017-12-08T00:00:0037.9838.8937.9838.896000 2017-12-11T00:00:0039.539.536.9536.954000 2017-12-12T00:00:0037.8537.9737.8537.911000 2017-12-13T00:00:0038.2138.2138381000 2017-12-14T00:00:0036.2537.4436.2537.441500 2017-12-15T00:00:0037.639.2935.5735.5730500 2017-12-18T00:00:00343433.833.888500 2017-12-19T00:00:0032.3133.0832.1932.752500 2017-12-20T00:00:0031.631.631.5231.561000 2017-12-21T00:00:003133.1330.233.1112500 2017-12-22T00:00:003334.763334.7432000 2017-12-26T00:00:0035.6535.835.6535.73101000 2017-12-27T00:00:0033.9733.9833.9633.96119500 2017-12-28T00:00:0032.283532.2734.4628000 2017-12-29T00:00:0035.4935.4932.7432.7414000 2018-01-01T00:00:0031.5231.5231.3231.413000 2018-01-02T00:00:0032.832.9531.432.447000 2018-01-03T00:00:0031.5132.7431.5132.495000 2018-01-04T00:00:0031.534.1130.8834.1135500 2018-01-05T00:00:0035.6935.813535.8127000 2018-01-08T00:00:0037.5537.636.537.6105500 2018-01-09T00:00:0038.8939.4835.7235.72149000 2018-01-10T00:00:0035.0635.493535.039500 2018-01-11T00:00:003536.783536.7831000 2018-01-12T00:00:0038.6138.6138.6138.6115500 2018-01-15T00:00:0040.5440.5439.540.3195000 2018-01-16T00:00:0042.1942.3238.340.52199000 2018-01-17T00:00:003939.1538.538.541500 2018-01-18T00:00:0037.6638.236.5836.58196000 2018-01-19T00:00:0035.5236.935.4835.7446000 2018-01-22T00:00:0036.537.5236.537.35161500 2018-01-23T00:00:0037.539.2136.6537.2791500 2018-01-24T00:00:0038.2539.133739.13103000 2018-01-25T00:00:0041.0841.0840.4540.961000 2018-01-26T00:00:0042.8442.9440.341.7100500 2018-01-29T00:00:0043.7843.7839.6239.6252500 2018-01-30T00:00:0039.741.637.6437.81274500 2018-01-31T00:00:0036.337.435.9236.8653000 2018-02-01T00:00:0037.537.535.0235.0653500 2018-02-02T00:00:0034.4535.734.2535.1211000 2018-02-06T00:00:0036.3936.3935.4135.415500 2018-02-07T00:00:0036.236.2934.134.767000 2018-02-08T00:00:0035.535.534.3134.312500 2018-02-09T00:00:0035.535.533.834.636000 2018-02-12T00:00:0033.633.633.633.61000 2018-02-13T00:00:0035.135.283434.8221500 2018-02-14T00:00:00363633.534.458000 2018-02-15T00:00:0034.4534.7533.133.4914500 2018-02-16T00:00:0035.135.133.51344000 2018-02-19T00:00:0034.9935.333.634.3515500 2018-02-20T00:00:003434.3533.534.353000 2018-02-21T00:00:0034.3535.234.3535.0118000 2018-02-22T00:00:0034.3534.3533.834.0711000 2018-02-23T00:00:003535.493535.492000 2018-02-26T00:00:0033.7434.433.7234.0421000 2018-02-27T00:00:0034.434.4533.0533.052000 2018-02-28T00:00:0034.3534.3533.5134.066500 2018-03-01T00:00:0033.53533.534.15000 2018-03-02T00:00:0034.6534.6534.6534.65500 2018-03-05T00:00:0034.113533.7534.84127000 2018-03-06T00:00:0034.334.334.334.3500 2018-03-07T00:00:0034.0534.0534.0534.051000 2018-03-08T00:00:0034.834.8933.833.89000 2018-03-09T00:00:003434.953434.4110000 2018-03-12T00:00:0034.8935.433.6534.2521000 2018-03-15T00:00:0034.534.534.0134.061500 2018-03-16T00:00:0033.434.8533.434.851500 2018-03-19T00:00:0034.8536.5934.8536.1140500 2018-03-20T00:00:0036.637.835.7537.2413000 2018-03-21T00:00:0037.9639.137.1138.7548000 2018-03-22T00:00:0039.7540.6839.2540.1782500 2018-03-26T00:00:0041.3542.174040.75142500 2018-03-27T00:00:0041.1941.1941.1941.191000 2018-03-28T00:00:0039.7541.3839.640.4714000 2018-03-29T00:00:0041.741.739.6140.4417000 2018-03-30T00:00:0041.2542.1438.4238.4249000 2018-04-02T00:00:0038.540.3438.239.2211000 2018-04-03T00:00:0040.740.738.338.319000 2018-04-04T00:00:0037.237.236.436.4474000 2018-04-05T00:00:0035.536.6935.536.352000 2018-04-06T00:00:0036.0537.53637.519000 2018-04-09T00:00:0037.539.3737.539.353000 2018-04-10T00:00:0039.5403939.4357000 2018-04-11T00:00:0039.9940.4938.539.3464500 2018-04-12T00:00:003939.13939.052500 2018-04-13T00:00:0039.1413939.8779500 2018-04-16T00:00:0039.940.3539.540.37000 2018-04-17T00:00:0040.341.738.9939.88119000 2018-04-18T00:00:0040.241.8740.241.87409500 2018-04-19T00:00:0043.9643.9640.642.21248000 2018-04-20T00:00:0040.5541.940.140.53105000 2018-04-23T00:00:0039.639.638.5138.5160500 2018-04-24T00:00:0037.53837.237.6588500 2018-04-25T00:00:0037.338.536.3537.0159000 2018-04-26T00:00:0037.537.51373710500 2018-04-27T00:00:0037.537.8536.537.7913500 2018-04-30T00:00:0036.637.636.637.61000 2018-05-02T00:00:00373736.836.81000 2018-05-03T00:00:0037.537.953636.2115000 2018-05-04T00:00:0036.9936.9935.7635.998000 2018-05-07T00:00:0036.936.9335.3136.1310500 2018-05-08T00:00:0036.937.9336.837.4640500 2018-05-09T00:00:0036.5536.5536.536.526000 2018-05-10T00:00:0037.537.636.1136.114500 2018-05-14T00:00:0035.2635.2634.3134.316500 2018-05-15T00:00:0032.635.4532.635.218000 2018-05-16T00:00:0036.0936.0936.0936.0915000 2018-05-18T00:00:0037.4537.4537.4537.451500 2018-05-21T00:00:0035.63635.5935.594000 2018-05-22T00:00:0034.536.334.536.151500 2018-05-23T00:00:0034.735.7434.735.74535500 2018-05-24T00:00:00035.7435.7435.74278500 2018-05-25T00:00:0034.0135.4734.0135.471500 2018-05-28T00:00:0036.936.934.534.86000 2018-05-29T00:00:0035.4535.4534.534.936000 2018-05-30T00:00:003536.153536.152000 2018-05-31T00:00:003536.73536.4811500 2018-06-04T00:00:003638.335.5137.789500 2018-06-05T00:00:0035.9138.435.9137.7915500 2018-06-06T00:00:0038.4939.43737.7130000 2018-06-07T00:00:0037.6539.5937.6539.3143500 2018-06-11T00:00:0037.5540.9837.5540.0345000 2018-06-12T00:00:0040.2540.2539.9439.9621000 2018-06-13T00:00:0039.964039.96405000 2018-06-14T00:00:0040.7540.7540.2540.51000 2018-06-19T00:00:00040.540.540.520000 2018-06-20T00:00:0038.6540.538.6540.028000 2018-06-21T00:00:0038.0338.0338.0238.0223500 2018-06-22T00:00:0038.539.9238.539.922500 2018-06-25T00:00:00383837.9337.93648000 2018-06-26T00:00:0036.0537.9536.0437.953000 2018-06-27T00:00:0036.1136.1136.136.16000 2018-06-28T00:00:0037.837.834.3535.3410000 2018-06-29T00:00:0036.836.83636.384000 2018-07-02T00:00:0037.3537.3537.3537.351000 2018-07-05T00:00:0037.4837.4835.4935.4923500 2018-07-06T00:00:0033.8237.2633.8237.0331000 2018-07-09T00:00:0035.538.3535.1837.445000 2018-07-10T00:00:00037.4437.4437.4420000 2018-07-11T00:00:0037.8537.8537.8537.851000 2018-07-12T00:00:0038.838.838.838.8500 2018-07-13T00:00:0039.8539.8539.8539.851000 2018-07-17T00:00:00038.93038.930 2018-07-18T00:00:0040.4540.4536.9937.219500 2018-07-19T00:00:0036.737.4936.537.386500 2018-07-20T00:00:0036.9936.9936.9936.99500 2018-07-23T00:00:00363635.535.511500 2018-07-24T00:00:0035.9935.9935.2535.587000 2018-07-26T00:00:003737.3534.937.3512000 2018-07-30T00:00:0038.4939.2137.5538.9914500 2018-07-31T00:00:0037.3638.9937.3638.7811000 2018-08-01T00:00:0039.954036.9337.8816500 2018-08-02T00:00:0038.238.23737.859500 2018-08-06T00:00:00373736.2636.282500 2018-08-07T00:00:0034.5538.0934.4734.47774500 2018-08-08T00:00:003434.8733.7334.8713000 2018-08-09T00:00:0034.2534.85343422500 2018-08-10T00:00:0033.7534.433.7534.081000 2018-08-13T00:00:0033.0634.3433.0634.095000 2018-08-15T00:00:00353533.993419500 2018-08-16T00:00:0033.3534.4533.3534.452000 2018-08-17T00:00:00034.4534.4534.451000 2018-08-20T00:00:0034.6834.9334.6834.932000 2018-08-24T00:00:00343434342000 2018-08-27T00:00:00343434341500 2018-08-28T00:00:0033.7533.7533.5233.522000 2018-08-29T00:00:003234.33234.292500 2018-08-30T00:00:00034.2934.2934.291000 2018-08-31T00:00:00343432.832.82000 2018-09-04T00:00:0034.2534.2534.2334.231500 2018-09-05T00:00:0032.633.6932.5833.64500 2018-09-06T00:00:0034.4534.4532.833.737000 2018-09-10T00:00:0032.0635.4132.0634.8353500 2018-09-11T00:00:0036.436.5733.0933.0970500 2018-09-12T00:00:003233.83233.81000 2018-09-13T00:00:0033.7434.2532.1132.1116000 2018-09-17T00:00:0030.730.9430.5130.5115500 2018-09-18T00:00:003031.233030.3111500 2018-09-19T00:00:003030.993030.992500 2018-09-25T00:00:0032.2532.2932.2532.291500 2018-09-26T00:00:0030.683130.6830.78000 2018-09-27T00:00:0029.3129.3129.229.22500 2018-09-28T00:00:0029.529.9529.529.91500 2018-10-01T00:00:0030.8530.8530.8530.85500 2018-10-02T00:00:0029.530.7529.530.751500 2018-10-08T00:00:00030.7530.7530.752000 2018-10-09T00:00:0031.6531.7431.6531.742500 2018-10-12T00:00:0030.1632.4930.1632.493500 2018-10-18T00:00:0030.8730.8730.8730.871000 2018-10-19T00:00:0029.3431.3429.3430.927000 2018-10-22T00:00:0030.3531.3230.3531.139000 2018-10-23T00:00:0029.730.7929.730.593000 2018-10-24T00:00:0030.9931.8430.9931.841500 2018-10-25T00:00:0031.6831.6831.6831.68500 2018-11-01T00:00:0030.2531.1430.1531.143000 2018-11-02T00:00:0029.831.3429.831.264000 2018-11-05T00:00:0030.0531.1430.0130.41500 2018-11-06T00:00:0031.2931.3929.8530.844000 2018-11-07T00:00:0031.4831.4831.4831.48500 2018-11-08T00:00:0030.1631.2430.1530.974000 2018-11-09T00:00:0030.3130.353030.139000 2018-11-12T00:00:0030.2530.253030.064000 2018-11-13T00:00:0029.0530.72930.1712000 2018-11-14T00:00:0029.3529.3629.0129.056000 2018-11-15T00:00:0029.130.529.130.513000 2018-11-16T00:00:0031.1831.431.1831.3513000 2018-11-19T00:00:0030.5131.930.5131.7511500 2018-11-20T00:00:0031.0132.3531.0132.353500 2018-11-22T00:00:00032.3532.3532.352000 2018-11-23T00:00:0031.0131.0131.0131.011000 2018-11-26T00:00:0030.530.530.530.51000 2018-11-27T00:00:0030.0130.33030.36500 2018-11-28T00:00:0029.5531.0529.5531.056000 2018-11-30T00:00:0029.929.929.5129.711000 2018-12-03T00:00:0030.1530.243030.131500 2018-12-04T00:00:0030.231.6330.231.6314000 2018-12-05T00:00:0030.531.8830.531.881000 2018-12-06T00:00:0030.5531.430.5131.42500 2018-12-07T00:00:0031.731.73030.315500 2018-12-10T00:00:0030.431.4829.6130.738500 2018-12-12T00:00:0029.953029.95301000 2018-12-13T00:00:0028.9629.0528.5528.552500 2018-12-14T00:00:0027.8129.7527.8127.817000 2018-12-17T00:00:0027.0728.3727.0728.372000 2018-12-18T00:00:0028.4928.4928.4928.49500 2018-12-19T00:00:0027.7528.2327.0727.114500 2018-12-20T00:00:00272725.7525.9722500 2018-12-21T00:00:0025.526.325.526.31000 2018-12-24T00:00:002627.342525.158000 2018-12-26T00:00:0025.225.8425.125.86000 2018-12-27T00:00:0024.572624.5725.889000 2018-12-28T00:00:0024.6125.8924.6125.832500 2019-01-01T00:00:0024.6226.3824.6226.382000 2019-01-03T00:00:0025.072625.0725.656000 2019-01-07T00:00:0024.4526.4524.4525.981500 2019-01-09T00:00:0025.0126.625.0125.152000 2019-01-11T00:00:0024.725.8924.725.862500 2019-01-15T00:00:0025.0526.2724.7125.724000 2019-01-16T00:00:0025.225.8824.5125.224000 2019-01-17T00:00:0024.424.624.124.5211500 2019-01-18T00:00:0024.5425.3924.5424.982000 2019-01-21T00:00:0024.526.2224.526.2248000 2019-01-22T00:00:0025.126.9425.126.943000 2019-01-23T00:00:0025.627.7325.6265000 2019-01-24T00:00:0024.7526.8824.7526.694500 2019-01-25T00:00:0026.6927.8426.6927.841000 2019-01-28T00:00:0026.8926.8926.8926.89500 2019-01-29T00:00:0027.7527.8726.2526.252000 2019-01-31T00:00:002627.562627.5627000 2019-02-04T00:00:0026.427.9926.427.993500 2019-02-07T00:00:0026.7228.4926.7228.492000 2019-02-11T00:00:00282827.127.984000 2019-02-12T00:00:0026.6528.9526.6528.953000 2019-02-13T00:00:0027.5128.3827.5128.094500 2019-02-14T00:00:0026.728.9826.727.194500 2019-02-18T00:00:0025.8426.9725.8426.971500 2019-02-19T00:00:0025.6525.6525.6525.65500 2019-02-20T00:00:0024.7426.7424.7426.742000 2019-02-25T00:00:0026.0227.4826.0227.482000 2019-02-28T00:00:0026.2628.1926.2628.192000 2019-03-05T00:00:0026.9926.9926.9926.99500 2019-03-06T00:00:0026.127.9426.127.943000 2019-03-07T00:00:0027.427.4427.427.41500 2019-03-08T00:00:0026.1327.7426.126.12000 2019-03-11T00:00:0025.0526.7225.0526.721000 2019-03-12T00:00:0026.127.525.526.974000 2019-03-13T00:00:0026.127.426.127.41000 2019-03-14T00:00:0026.0326.6926.0326.373500 2019-03-15T00:00:0025.7925.7925.0625.076000 2019-03-19T00:00:0024.125.7724.125.772000 2019-03-21T00:00:0024.4924.4924.4924.49500 2019-03-22T00:00:0023.525.5723.525.571000 2019-03-27T00:00:0024.324.9424.324.38500 2019-03-28T00:00:0025.4425.4425.4425.44500 2019-03-29T00:00:0024.525.8824.1725.783000 2019-04-04T00:00:00025.2225.2225.220 2019-04-05T00:00:0023.9624.7223.9624.721500 2019-04-08T00:00:0023.523.523.523.5500 2019-04-09T00:00:0022.3522.3522.3322.331500 2019-04-10T00:00:0021.2723.3821.2723.365500 2019-04-11T00:00:0022.223.4222.223.423000 2019-04-12T00:00:0022.822.822.822.82500 2019-04-15T00:00:0022.9422.9822.9422.961000 2019-04-16T00:00:0022.822.822.822.8500 2019-04-17T00:00:0022.8123.4822.8123.481000 2019-04-19T00:00:0023.0124.2222.3123.254500 2019-04-22T00:00:0023.0124.3823.0124.382000 2019-04-23T00:00:0024.0224.9724.0224.971000 2019-04-26T00:00:0023.7323.7323.7323.73500 2019-04-30T00:00:00022.5622.5623.73500 2019-05-02T00:00:002323.9922.5522.846000 2019-05-03T00:00:0021.722.9921.722.553000 2019-05-06T00:00:0022.5523.5422.5523.542000 2019-05-13T00:00:0022.3722.9822.3722.983500 2019-05-15T00:00:0021.8422.8821.8421.844500 2019-05-16T00:00:0021.8221.8420.7521.613500 2019-05-20T00:00:00021.1121.1121.110 2019-05-21T00:00:0020.0620.0620.0620.06500 2019-05-22T00:00:002020.842020.841000 2019-05-23T00:00:0019.8120.7919.8120.5514500 2019-05-24T00:00:0020.7720.820.7720.792000 2019-05-27T00:00:0020.0121.8219.920.265500 2019-05-28T00:00:0019.2719.9919.2719.843000 2019-05-29T00:00:002020.8419.120.833500 2019-05-30T00:00:0019.7920.4419.7919.793000 2019-06-03T00:00:0018.8120.2818.8120.282000 2019-06-10T00:00:0019.720.4919.720.491000 2019-06-11T00:00:0019.5120.2419.5120.013000 2019-06-12T00:00:0019.0119.4419.0119.292500 2019-06-13T00:00:001919.941919.746000 2019-06-14T00:00:0019.220.3419.220.341000 2019-06-17T00:00:0019.3319.3319.3319.33500 2019-06-18T00:00:0019.120.2419.120.242000 2019-06-19T00:00:0019.2319.4919.2319.492000 2019-06-20T00:00:0019.0120.3919.0120.392000 2019-06-21T00:00:0019.7621.3819.3819.384500 2019-06-24T00:00:0018.4119.8418.4119.844000 2019-06-25T00:00:0019.219.8419.219.72500 2019-06-26T00:00:0019.0520.1818.7120.183000 2019-06-27T00:00:0019.1819.1819.1819.181000 2019-07-01T00:00:0018.918.918.1818.181000 2019-07-02T00:00:0019.1519.1519.1419.141000 2019-07-03T00:00:0018.2120.0718.1418.3910500 2019-07-04T00:00:0017.519.3717.3917.3912000 2019-07-05T00:00:001718.281718.282000 2019-07-08T00:00:0017.518.4817.518.482500 2019-07-10T00:00:0017.4817.6517.4817.651000 2019-07-11T00:00:0016.718.6316.718.632000 2019-07-12T00:00:0017.6317.6317.6317.631000 2019-07-15T00:00:0016.918.616.6516.652500 2019-07-22T00:00:001617.631617.631000 2019-07-23T00:00:0016.717.5816.6317.195500 2019-07-24T00:00:0016.1916.1916.1916.1924500 2019-07-25T00:00:001616.791616.791500 2019-07-26T00:00:0016.416.416.416.4500 2019-07-31T00:00:0015.415.415.415.46000 2019-08-01T00:00:0014.414.414.414.45000 2019-08-02T00:00:0015.3815.3915.3815.391000 2019-08-05T00:00:0014.3914.3914.3914.39500 2019-08-06T00:00:0015.2515.2515.2515.251000 2019-08-07T00:00:0014.2514.2514.2514.252000 2019-08-08T00:00:00014.8514.8514.2598000 2019-08-16T00:00:0001414140 2019-08-19T00:00:0014.4914.8314.4914.832000 2019-08-20T00:00:0014.115.6914.115.691000 2019-08-21T00:00:0014.7616.4814.7616.484000 2019-08-22T00:00:0015.6116.6915.6116.697000 2019-08-23T00:00:0015.7216.8915.7216.892000 2019-08-26T00:00:0015.9516.4915.916.396500 2019-08-27T00:00:0015.6116.9915.6116.992000 2019-08-28T00:00:0016.517.8716.517.875000 2019-08-29T00:00:0017.0518.4717.0518.474000 2019-08-30T00:00:0017.718.9417.718.942000 2019-09-06T00:00:00018.818.818.80 2019-09-11T00:00:00018.7918.7918.790 2019-09-13T00:00:0019.519.7817.817.81500 2019-09-16T00:00:0016.817.6916.817.083500 2019-09-17T00:00:0016.0916.0916.0816.083500 2019-09-18T00:00:0015.116.4815.116.482500 2019-09-19T00:00:0015.617.3915.617.392000 2019-09-20T00:00:0016.5216.5216.3916.391000 2019-09-23T00:00:0015.5516.8515.5516.852000 2019-09-24T00:00:0016.117.1416.117.141000 2019-09-25T00:00:0016.1617.3316.1617.333000 2019-09-30T00:00:0016.617.9616.616.953500 2019-10-01T00:00:0015.9516.8315.9516.627000 2019-10-02T00:00:0015.7117.0715.7117.073000 2019-10-03T00:00:0016.516.816.516.81500 2019-10-04T00:00:0016.0317.7416.0317.743000 2019-10-07T00:00:0017.218.4817.218.484000 2019-10-08T00:00:0017.4817.4817.4817.48500 2019-10-09T00:00:0017.2517.2916.5517.183500 2019-10-10T00:00:0016.418.0916.416.6315500 2019-10-11T00:00:0017.1517.1916.5217.164000 2019-10-14T00:00:0017.917.9217.917.921000 2019-10-15T00:00:0017.0118.4417.0117.686500 2019-10-16T00:00:0017.918.6817.918.6814000 2019-10-17T00:00:0018.819.3818.819.3611500 2019-10-18T00:00:0018.5519.9718.5519.743000 2019-10-21T00:00:0018.819.4918.7419.493500 2019-10-22T00:00:0019.0120.1819.0119.633500 2019-10-23T00:00:0019.0120.1719.0120.163000 2019-10-24T00:00:0019.5520.9219.5520.74000 2019-10-25T00:00:0020.0521.4420.0521.442000 2019-10-28T00:00:0021.0522.1820.6521.186000 2019-10-29T00:00:002121.6920.220.986000 2019-10-30T00:00:0020.220.219.9419.984500 2019-11-01T00:00:0019.920.8919.920.851500 2019-11-04T00:00:0020.2220.2219.8119.954000 2019-11-05T00:00:0019.620.2518.9518.959500 2019-11-06T00:00:0019.619.7418.7519.133000 2019-11-07T00:00:0018.9520.0818.9519.22500 2019-11-08T00:00:0018.520.1518.520.157000 2019-11-12T00:00:0019.552019.5208500 2019-11-13T00:00:0019.5519.5519.519.52000 2019-11-14T00:00:0020.2520.2520.1920.192500 2019-11-15T00:00:0020.220.219.519.519000 2019-11-18T00:00:0019.119.119.119.1500 2019-11-19T00:00:00019.1519.1519.1500 2019-11-20T00:00:0019.3119.819.3119.82500 2019-11-21T00:00:0019.0319.8919.0319.895000 2019-11-22T00:00:0020.7820.7820.7820.78500 2019-11-25T00:00:0019.752019.752022000 2019-11-26T00:00:002020.632020.217500 2019-11-27T00:00:002021.222021.22400000 2019-11-28T00:00:0022.1922.2822.1922.2821500 2019-11-29T00:00:0022.9822.9822.9822.98500 2019-12-02T00:00:0022.0523.4822.0523.481000 2019-12-03T00:00:00022.3522.3523.48500 2019-12-04T00:00:0023.9923.4922.423.15500 2019-12-05T00:00:0023.123.123.123.1500 2019-12-06T00:00:0023.7923.7923.7923.79500 2019-12-09T00:00:0022.6122.6122.6122.611500 2019-12-10T00:00:0023.523.5723.523.541000 2019-12-11T00:00:0022.422.422.422.43000 2019-12-13T00:00:0023.4323.4323.4323.43500 2019-12-16T00:00:0023.623.622.262317500 2019-12-17T00:00:0021.9722.8821.9722.884500 2019-12-18T00:00:0022.1122.1121.821.84000 2019-12-19T00:00:0022.3522.4820.821.452500 2019-12-20T00:00:0022.2422.5122.2422.514000 2019-12-24T00:00:0023.2123.2123.2123.21500 2019-12-30T00:00:0022.1523.1322.0623.131500 2019-12-31T00:00:0021.9922.9721.9922.971500 2020-01-01T00:00:0021.8321.8521.8321.834000 2020-01-02T00:00:0022222222500 2020-01-03T00:00:0022.8422.8422.8222.831000 2020-01-06T00:00:0021.721.721.721.7500 2020-01-07T00:00:0022.4922.4922.4922.491000 2020-01-08T00:00:0021.422.8821.422.881500 2020-01-09T00:00:0021.923.4821.7422.6518500 2020-01-10T00:00:0023.5823.5821.6622.363500 2020-01-13T00:00:0021.8622.5821.8622.252000 2020-01-14T00:00:0021.521.8921.521.672500 2020-01-16T00:00:0022.2522.4722.2522.251500 2020-01-17T00:00:0022.9322.9522.9322.947000 2020-01-21T00:00:0023.4823.482222.491500 2020-01-22T00:00:0021.3721.4521.3721.451500 2020-01-23T00:00:0021.9921.9921.9821.991000 2020-01-24T00:00:0021.0121.8920.821.577000 2020-01-30T00:00:00222221212500 2020-01-31T00:00:0020.5121.8520.521.856500 2020-02-06T00:00:002222.520.5420.546000 2020-02-07T00:00:0019.921.0419.921.041500 2020-02-10T00:00:00202019.7819.781500 2020-02-11T00:00:0018.919.4918.619.495000 2020-02-12T00:00:0020.420.4819.519.983500 2020-02-13T00:00:0020.4520.4919196500 2020-02-14T00:00:0018.518.518.518.5500 2020-02-17T00:00:0019.419.4319.419.431000 2020-02-20T00:00:0019.6519.6918.6518.652000 2020-02-21T00:00:0018.518.941818.946500 2020-02-24T00:00:0019.219.2419.219.241000 2020-02-25T00:00:001818.491818.481500 2020-02-26T00:00:0018.9518.9917.318.910000 2020-02-27T00:00:0018.8518.918.118.514500 2020-02-28T00:00:0018.5218.5218.518.55500 2020-03-02T00:00:0018.718.718.518.611500 2020-03-03T00:00:0019.4519.519.419.41500 2020-03-04T00:00:0018.0518.0518.0518.0512000 2020-03-05T00:00:0018.4918.49171732000 2020-03-06T00:00:00171717174000 2020-03-09T00:00:0015.8116.0115.81165000 2020-03-10T00:00:0016.991716.99177500 2020-03-11T00:00:0016.317.8216.317.822500 2020-03-13T00:00:0017171717500 2020-03-16T00:00:0015.7315.7315.7315.733500 2020-03-17T00:00:0014.5615.9914.5615.972000 2020-03-18T00:00:0014.7814.7814.7814.781000 2020-03-19T00:00:0014.514.514.514.51000 2020-03-20T00:00:0014.515.5813.4215.587500 2020-03-26T00:00:0014.4215.814.4214.422500 2020-03-27T00:00:0013.413.413.3613.381500 2020-04-01T00:00:0014.3814.3813.513.51000 2020-04-02T00:00:0014.5114.5114.5114.512000 2020-04-07T00:00:00141413.7113.711500 2020-04-08T00:00:0014.414.4514.414.431000 2020-04-09T00:00:0013.61513.6151500 2020-04-15T00:00:0015.9816.1215.9816.15000 2020-04-17T00:00:0015.15161515.817500 2020-04-20T00:00:0016.316.9916.316.9633000 2020-04-22T00:00:00017.6217.6216.962000 2020-04-23T00:00:0015.7517.3215.7517.298000 2020-04-29T00:00:0017.4517.517.4517.481000 2020-04-30T00:00:0017.9517.9517.9517.95500 2020-05-04T00:00:0017.117.117171000 2020-05-12T00:00:0016.117.216.117.22000 2020-05-13T00:00:0016.616.9916.5516.992500 2020-05-14T00:00:0016.3516.3516.1516.153000 2020-05-15T00:00:0016.1116.1116.116.11000 2020-05-21T00:00:0016.416.4416.416.441000 2020-05-28T00:00:001616.4515.916.452000 2020-06-01T00:00:0016.7916.7916.7916.79500 2020-06-02T00:00:0016.2516.2516.2516.252000 2020-06-03T00:00:0016.0516.051616.031000 2020-06-04T00:00:0016.2916.2916.2916.293500 2020-06-08T00:00:0016.417.2916.417.294500 2020-06-09T00:00:0017171717500 2020-06-11T00:00:00017171712000 2020-06-12T00:00:00016.916.91713500 2020-06-15T00:00:0016.8516.8516.2116.2126500 2020-06-16T00:00:001717.421717.4221000 2020-06-17T00:00:0017.517.516.8516.851000 2020-06-18T00:00:0016.316.316.316.31000 2020-06-19T00:00:0016.316.316.316.31000 2020-06-23T00:00:0016.616.6916.616.651000 2020-06-24T00:00:0016.2516.2516.2516.251000 2020-06-29T00:00:0016.816.816.816.8500 2020-06-30T00:00:0016.116.116.116.11000 2020-07-01T00:00:0016.0116.0116.0116.01500 2020-07-02T00:00:0016.616.8916.616.653500 2020-07-06T00:00:0016.416.416.416.41000 2020-07-08T00:00:0016.816.9916.816.992000 2020-07-10T00:00:0017.218.217.217.9713500 2020-07-13T00:00:0018.8518.8518.6518.73000 2020-07-14T00:00:0019.6519.651818.1512000 2020-07-15T00:00:001818.8917.518.896000 2020-07-20T00:00:0018.8818.881818.135500 2020-07-21T00:00:0018.518.7918.518.796000 2020-07-22T00:00:0018.7519.1218.7519.127500 2020-07-23T00:00:00019.1719.1719.124000 2020-07-24T00:00:0018.119.9318.119.931000 2020-07-27T00:00:0019.2519.619.2519.591500 2020-07-28T00:00:0019.7519.9419197000 2020-07-29T00:00:001920.421920.4231500 2020-07-30T00:00:002020.0120205500 2020-08-03T00:00:0018.521.518.518.55323500 2020-08-04T00:00:0018.518.5181820500 2020-08-05T00:00:001819.351818.9777500 2020-08-06T00:00:0018.651918.518.9657000 2020-08-07T00:00:0018.9919.3518.9819.3520000 2020-08-10T00:00:00191918.65198500 2020-08-11T00:00:001919.1518.5519.157500 2020-08-12T00:00:00191918.718.7126500 2020-08-13T00:00:00191919191500 2020-08-17T00:00:0018.118.618.0518.62000 2020-08-18T00:00:0018.519.9918.519.9935500 2020-08-19T00:00:002121.4820.9921.3920000 2020-08-20T00:00:0021.9522.321.9522.32000 2020-08-21T00:00:0023.423.420.632152000 2020-08-24T00:00:00212119.4319.958500 2020-08-25T00:00:0019.920.7419.919.9429000 2020-08-26T00:00:0020202020500 2020-08-27T00:00:0020.9721.520.8521.528500 2020-08-28T00:00:0022.8422.8422.222.816000 2020-08-31T00:00:0021.2121.2521.221.28000 2020-09-02T00:00:002121212124000 2020-09-03T00:00:00212121211500 2020-09-04T00:00:0021.221.220.7520.7624500 2020-09-07T00:00:0020.7620.7720.7620.773000 2020-09-08T00:00:0021.921.919.719.73000 2020-09-09T00:00:0021.1721.1721.1721.1729500 2020-09-10T00:00:0022.7522.7522.7522.757500 2020-09-11T00:00:002424.452324.4551500 2020-09-14T00:00:0026.2326.2324.52614500 2020-09-15T00:00:00262624.9924.9916000 2020-09-16T00:00:0023.3224.423.1224.420000 2020-09-17T00:00:0023.2323.2723.0723.26500 2020-09-18T00:00:0021.62421.55234500 2020-09-21T00:00:0021.622.821.552220500 2020-09-22T00:00:0023232323500 2020-09-25T00:00:0024.0524.0524.0524.052000 2020-09-28T00:00:0024.2524.2524.2524.252000 2020-09-30T00:00:000232324.252500 2020-10-01T00:00:0022.622.622.4422.54000 2020-10-02T00:00:002123.9820.8223.983000 2020-10-05T00:00:0022.222.222.222.24000 2020-10-06T00:00:0022.722.7522.722.71500 2020-10-07T00:00:0022.723.922.723.910500 2020-10-09T00:00:0023.523.9723.523.972000 2020-10-12T00:00:0022.722.722.522.52500 2020-10-14T00:00:0023.523.523.523.51500 2020-10-15T00:00:0023.9523.9523.9523.955000 2020-10-16T00:00:0022.1622.522.1622.173500 2020-10-20T00:00:0022.622.622.622.6500 2020-10-21T00:00:0023.4923.523.4923.51000 2020-10-22T00:00:0022.522.522.522.51000 2020-10-23T00:00:0022.1622.1622.1522.155000 2020-10-26T00:00:0022.2522.921.3522.595000 2020-10-27T00:00:0021.652221.652222000 2020-10-28T00:00:0021.622.121.622.12500 2020-11-02T00:00:0021.0521.0521212000 2020-11-04T00:00:0022222222500 2020-11-05T00:00:0021.621.621.621.61000 2020-11-06T00:00:0022.0122.9921.522.8540000 2020-11-09T00:00:0022.922.922222000 2020-11-10T00:00:0022222222500 2020-11-11T00:00:00222221.921.91500 2020-11-12T00:00:0021.8521.8521.8521.851500 2020-11-24T00:00:0021.121.121212000 2020-11-25T00:00:0021.052221.05222000 2020-11-26T00:00:0021.421.420.6520.935500 2020-11-27T00:00:0021.221.2420.521.245000 2020-11-30T00:00:002121.4920.5521.422500 2020-12-01T00:00:0020.7121.620.7121.613000 2020-12-02T00:00:002222.292222.151500 2020-12-03T00:00:0022.3522.922.3522.919000 2020-12-04T00:00:0021.6121.6121.5521.571500 2020-12-07T00:00:0021.9922.8521.9922.8520000 2020-12-08T00:00:0022.522.522.522.52000 2020-12-11T00:00:0022.522.522.522.55000 2020-12-14T00:00:0022.723.522.723.412000 2020-12-15T00:00:0023.524.252324.0616500 2020-12-16T00:00:0024.524.923.7424.6358000 2020-12-17T00:00:0024.9526.4724.9526.4734500 2020-12-18T00:00:0027.527.525.012617000 2020-12-22T00:00:002527.952526.5549000 2020-12-23T00:00:0026272626.4951500 2020-12-24T00:00:00262625.0525.56000 2020-12-28T00:00:002526.752526.752000 2020-12-29T00:00:00272724.824.88000 2020-12-30T00:00:0025262525.2714500 2021-01-01T00:00:0024.524.524.0524.4631000 2021-01-07T00:00:0023.7525.4523.5246000 2021-01-08T00:00:0024.4524.5242422000 2021-01-11T00:00:0023.112423.11242500 2021-01-12T00:00:0023.2524.123.252411000 2021-01-13T00:00:0024.82524.82513000 2021-01-14T00:00:0024.624.624.524.518000 2021-01-15T00:00:00252525251000 2021-01-18T00:00:0024.952524.924.994000 2021-01-20T00:00:00242424242000 2021-01-21T00:00:0024.925.724.925.710500 2021-01-22T00:00:0025.825.825.825.81000 2021-01-25T00:00:00252525255500 2021-01-26T00:00:0024.52524.5254500 2021-01-27T00:00:00252525251000 2021-01-28T00:00:0025.652624.5125.326500 2021-01-29T00:00:0026.5527.1926.527.1949000 2021-02-01T00:00:0027.2427.552626.2520500 2021-02-02T00:00:0027272727500 2021-02-03T00:00:0026.7727.1526.5226.5221500 2021-02-04T00:00:0027.1227.82727.7925500 2021-02-08T00:00:0028.8529.8728.529.8720500 2021-02-09T00:00:0032.1132.1132.1132.116000 2021-02-10T00:00:0034.5134.5133.534.51194000 2021-02-11T00:00:0036.4536.8834.4636.34242500 2021-02-12T00:00:00363634.5734.5718500 2021-02-15T00:00:0034.0634.8833.534.5319500 2021-02-16T00:00:0034.534.9933.2633.761500 2021-02-17T00:00:003333.531.1831.31160500 2021-02-18T00:00:0032.68333232.229500 2021-02-19T00:00:0032.7534.6132.7534.36137500 2021-02-22T00:00:0035.3935.433.7634.234000 2021-02-23T00:00:0034.534.533.8133.9420500 2021-02-24T00:00:0034.4834.932.2534.0254500 2021-02-25T00:00:002830.022828.2331000 2021-02-26T00:00:002930.3428.9830.0631500 2021-03-02T00:00:0028.728.727.8127.9213500 2021-03-03T00:00:0028.4928.4926.5327.7910500 2021-03-04T00:00:0026.526.6525.7226.6518000 2021-03-05T00:00:0025.5126.8825.526.589000 2021-03-08T00:00:0025.725.72525.220000 2021-03-10T00:00:0023.4524.523.4524.0616000 2021-03-11T00:00:00242424245000 2021-03-12T00:00:00242423.523.614500 2021-03-15T00:00:002324.492324.491000 2021-03-16T00:00:0023.5526.322325.9750000 2021-03-17T00:00:0026.9527.926.9527.813500 2021-03-19T00:00:0029.829.8825.7225.84158000 2021-03-22T00:00:0024.22624.22624000 2021-03-24T00:00:00262625.0525.52500 2021-03-25T00:00:00252525252500 2021-03-26T00:00:002525.3824.3524.873000 2021-03-29T00:00:0023.7625.4423.6524.287500 2021-03-30T00:00:0025.425.425.425.4500 2021-03-31T00:00:0023.82523.824.537500 2021-04-01T00:00:0023.624.523.2623.499500 2021-04-05T00:00:0022.723.522.6523.51500 2021-04-06T00:00:002424.0524247500 2021-04-07T00:00:00242424241000 2021-04-08T00:00:0023.124.3823.123.71500 2021-04-09T00:00:0023.523.523.523.5500 2021-04-13T00:00:0023.8924.323.8924.31500 2021-04-14T00:00:00242424241000 2021-04-16T00:00:0025.3725.3725.3725.37500 2021-04-22T00:00:0023.8524.3823.8524.121000 2021-04-23T00:00:0023.324.282323.238500 2021-04-26T00:00:0023.723.723.723.7500 2021-04-27T00:00:0024.32524.324.56000 2021-04-28T00:00:0024.224.224.124.13000 2021-04-29T00:00:0024.924.924.924.9500 2021-04-30T00:00:0023.725.8423.724.773000 2021-05-03T00:00:0022.9224.522.9223.012000 2021-05-04T00:00:0023.12423.123.646000 2021-05-05T00:00:0023.4123.523.4123.51500 2021-05-17T00:00:0024.9924.9924.9924.99500 2021-05-18T00:00:0023.524.8923.1223.643500 2021-05-21T00:00:0023.724.3823.724.382500 2021-05-24T00:00:0024.324.682424815500 2021-05-25T00:00:0024.52524.524.7816500 2021-05-26T00:00:002525.1224.725.1215000 2021-05-27T00:00:0024.425.1224.2524.2578000 2021-05-28T00:00:0024.2524.2524.124.11000 2021-05-31T00:00:0024.4124.4124.4124.41500 2021-06-01T00:00:0024.0125.3724.0125.195500 2021-06-02T00:00:0025.3525.3525.3525.35500 2021-06-03T00:00:0024.524.9524.524.664000 2021-06-04T00:00:0025.2525.3725.2525.331500 2021-06-07T00:00:00252525252000 2021-06-08T00:00:0024.2625.3424.2625.341000 2021-06-09T00:00:00252525253000 2021-06-10T00:00:0026.526.6825.725.98000 2021-06-11T00:00:0025.426.525.125.74500 2021-06-14T00:00:0026.4526.4525.726.352500 2021-06-15T00:00:0026.528.3226.528.3236500 2021-06-16T00:00:002929.828.528.524000 2021-06-17T00:00:002828.526.426.5656500 2021-06-18T00:00:002727.2826.527.0121000 2021-06-21T00:00:002727.3272725000 2021-06-22T00:00:002828.6127.3127.995000 2021-06-23T00:00:0027.2730.0827.2730.0863500 2021-06-24T00:00:0030.1131.9930.1131.118000 2021-06-25T00:00:0030.2132.4928.7829.7272000 2021-06-28T00:00:0029.9529.952828.096000 2021-06-29T00:00:0027.4229.7727.4229.666500 2021-06-30T00:00:0029.6529.6529.6529.65500 2021-07-01T00:00:0028.0531.8728.0531.8740500 2021-07-02T00:00:0034.2434.2634.2434.2629500 2021-07-05T00:00:0036.6436.6434.534.679500 2021-07-06T00:00:0034.935.8533.734.9134500 2021-07-07T00:00:0034.4534.4932.733.47000 2021-07-08T00:00:003435.93435.937000 2021-07-09T00:00:0037.9537.953636.4744500 2021-07-12T00:00:0039.239.23739.19128000 2021-07-13T00:00:004141.753738.95127500 2021-07-14T00:00:0038.9738.9736.0336.23113000 2021-07-15T00:00:003636.3535.7836.0261500 2021-07-16T00:00:0035.735.735.735.7500 2021-07-19T00:00:0035.53634.8135.4120000 2021-07-23T00:00:0036.536.53636.0147500 2021-07-26T00:00:0035.537.7334.635.8394000 2021-07-27T00:00:0035.5235.993434.8534500 2021-07-28T00:00:0034.5237.2434.534.5812000 2021-07-29T00:00:0034.0236.2433.6134.4732500 2021-07-30T00:00:00353532.533.8316000 2021-08-02T00:00:0033.53432.6133.878000 2021-08-03T00:00:0031.7636.4131.7636.4168500 2021-08-04T00:00:0036.837.1935.5236.3765500 2021-08-05T00:00:0036.539.0935.7138.15196500 2021-08-06T00:00:0039.8541.0139.8541.01152000 2021-08-09T00:00:00434337.9438.08123000 2021-08-10T00:00:00383936.336.9945500 2021-08-11T00:00:0036.5139.7636.5139.76186000 2021-08-12T00:00:0039.9941.13939.1582500 2021-08-13T00:00:0039.539.538.93913000 2021-08-16T00:00:0037.637.636.0836.3725500 2021-08-17T00:00:0036.537.6836.537.689500 2021-08-20T00:00:0036.5137.4936.537.493500 2021-08-23T00:00:003838.3837.99386500 2021-08-24T00:00:0037.840.5537.839.6835000 2021-08-26T00:00:00394237.5239.1865500 2021-08-27T00:00:0038.2538.2536.2536.95206500 2021-08-30T00:00:0036.5137.73637.6910000 2021-08-31T00:00:0038.8938.8937.5138.0516000 2021-09-01T00:00:0037.5238.493737.8120500 2021-09-02T00:00:0037.2537.893737.4920000 2021-09-03T00:00:0038.2838.283737.5415500 2021-09-06T00:00:0037.0137.0135.736.3439000 2021-09-07T00:00:0037.9537.9536.537.289000 2021-09-08T00:00:0037.0137.8536.536.998000 2021-09-09T00:00:0036.993736.4536.845000 2021-09-10T00:00:0036.8536.9736.2536.4527000 2021-09-13T00:00:0037.4837.4836.2536.784500 2021-09-14T00:00:0036.2536.2534.835.9322500 2021-09-15T00:00:0036.3836.3835.335.995000 2021-09-16T00:00:0036.2536.2536.2436.241000 2021-09-17T00:00:0036.7937.7535.7536.3410500 2021-09-20T00:00:0035.7536.3433.6234.0254000 2021-09-21T00:00:0034.4534.9933.3333.7718000 2021-09-22T00:00:003333.4931.3533.4116000 2021-09-23T00:00:0032.5133.8832.0233.512500 2021-09-24T00:00:00033.533.533.51000 2021-09-27T00:00:0032.5133.7532.5133.373500 2021-09-28T00:00:0033.0133.93233.5710500 2021-09-29T00:00:0032.7533.531.5533.2846500 2021-09-30T00:00:0032.7532.8831.5432.644000 2021-10-01T00:00:0033.4533.533.0133.424500 2021-10-04T00:00:0033.733.733.733.7500 2021-10-05T00:00:00333333331000 2021-10-06T00:00:0032.632.630.6531.4223000 2021-10-07T00:00:0031.531.931.431.625000 2021-10-08T00:00:00323231.8531.852000 2021-10-11T00:00:0030.832.4530.7531.3515000 2021-10-12T00:00:003030.793030.584500 2021-10-13T00:00:0029.1131.929.1130.0512000 2021-10-14T00:00:0031.4531.4531.4531.45500 2021-10-15T00:00:0030.631.5930.631.243000 2021-10-18T00:00:0031.231.231.1931.22500 2021-10-20T00:00:0032.1132.1131.5531.741500 2021-10-21T00:00:0030.632.9730.631.7414000 2021-10-22T00:00:0031.0532.931.0532.94500 2021-10-25T00:00:00323231.931.96000 2021-10-26T00:00:0032.0132.731.5531.897500 2021-10-27T00:00:0032.7532.7532.7532.75500 2021-10-28T00:00:0031.7532.6531.7532.652500 2021-10-29T00:00:0032.532.993232.993500 2021-11-01T00:00:0032.532.7532.532.6810500 2021-11-02T00:00:003333.2532.732.96000 2021-11-03T00:00:0031.5733.9731.5732.615000 2021-11-04T00:00:0032.6134.0132.6133.999500 2021-11-05T00:00:0034.2434.5534.2434.551500 2021-11-08T00:00:0033.553633.5535.0433500 2021-11-09T00:00:003535.9334.534.7911500 2021-11-10T00:00:0034.0235.234.0235.23000 2021-11-11T00:00:0034.51353434.339000 2021-11-12T00:00:0033.753433.75341000 2021-11-15T00:00:003434.7433.5234.743500 2021-11-16T00:00:003436.53436.542000 2021-11-18T00:00:0034.6137.4934.6137.493500 2021-11-19T00:00:0036.537.8935.0237.894000 2021-11-22T00:00:0036.537.1835.0536.179000 2021-11-23T00:00:0034.0736.6433.4634.275500 2021-11-24T00:00:0032.0233.9932.0233.754500 2021-11-25T00:00:0032.0133.6432.0133.593000 2021-11-26T00:00:0033.933.933.933.9500 2021-11-29T00:00:0033.953433.95345000 2021-11-30T00:00:0032.2233.8932.2233.253000 2021-12-01T00:00:003435.743435.7426000 2021-12-02T00:00:00383833.5135.6539500 2021-12-03T00:00:0034.0136.793436.0617000 2021-12-06T00:00:0033.5338.1733.5336.693500 2021-12-07T00:00:0036.4936.4936.136.11000 2021-12-08T00:00:0034.4335.9934.4335.763500 2021-12-09T00:00:0033.7235.4833.7235.487500 2021-12-15T00:00:0036.9536.953435.4114000 2021-12-16T00:00:0033.3236.733.32364500 2021-12-20T00:00:0034.7534.7534.7534.75500 2021-12-21T00:00:0034.8834.8834.3134.311000 2021-12-22T00:00:0034.1135.9432.5134.9664500 2021-12-23T00:00:0033.83533.834.9710000 2021-12-24T00:00:0034.1634.9633.6134.18500 2021-12-27T00:00:0033.533.533.533.51000 2021-12-28T00:00:0032.9133.532.7332.957000 2021-12-29T00:00:0031.4135.3531.4132.5341500 2021-12-30T00:00:003333.4732.633.257500 2021-12-31T00:00:0033.433.532.3632.412000 2022-01-03T00:00:0033.233.963333.95500 2022-01-04T00:00:0034.935.7534.5535.2735000 2022-01-05T00:00:0036373636.8529500 2022-01-06T00:00:0036.536.534.7136.139500 2022-01-07T00:00:0035.9935.9933.4333.4383500 2022-01-10T00:00:0031.233.431.132.5964500 2022-01-11T00:00:0032.0633.5832.0632.7925000 2022-01-12T00:00:0032.1333.473232.7170500 2022-01-13T00:00:0032.2533.732.2533.0616500 2022-01-14T00:00:0031.0632.531.0632.4434500 2022-01-17T00:00:0031.332.9431.0132.418500 2022-01-18T00:00:003232.743232.2915500 2022-01-19T00:00:0032.333.2932.333.0317500 2022-01-20T00:00:003334.1332.7534.1333000 2022-01-21T00:00:0032.0133.9932.0133.833000 2022-01-25T00:00:0035.5535.5534.834.9461500 2022-01-26T00:00:003535.334.535.1130500 2022-01-27T00:00:003535353538000 2022-01-28T00:00:0036.336.535.735.711000 2022-01-31T00:00:0034.2535.734.0235.23108000 2022-02-01T00:00:0035.436.235.43647000 2022-02-02T00:00:0035.537.635.537.3854000 2022-02-03T00:00:003636.983636.984000 2022-02-04T00:00:0037.737.8537.737.852000 2022-02-07T00:00:00373737371500 2022-02-14T00:00:0035.0235.2535.0235.022500 2022-02-15T00:00:0035.0235.0235.0135.016500 2022-02-16T00:00:003435.13435.18000 2022-02-18T00:00:0035.8936.535.8936.425500 2022-02-21T00:00:0036.4536.5536.4536.455500 2022-02-23T00:00:003636.45363613500 2022-02-24T00:00:0033.6134.833.3134.527500 2022-02-25T00:00:0035.953635.95362000 2022-03-01T00:00:0034.5134.5134.5134.51500 2022-03-02T00:00:0034.5634.5634.5534.552000 2022-03-03T00:00:0034.5634.6534.5634.651500 2022-03-07T00:00:0034.4934.533.1133.112500 2022-03-08T00:00:0033.533.533.533.51000 2022-03-11T00:00:0035.936.0135.935.962500 2022-03-14T00:00:003638.443637.2316500 2022-03-16T00:00:0034.6134.6134.6134.611000 2022-03-17T00:00:003737.236.75373000 2022-03-21T00:00:0034.7635.534.7635.51500 2022-03-22T00:00:0035.53635.53613000 2022-03-24T00:00:003636.953636.9513000 2022-03-25T00:00:00373736361000 2022-03-29T00:00:0036363636500 2022-03-30T00:00:0036363636500 2022-03-31T00:00:0037.4637.4636.836.911000 2022-04-01T00:00:003737.63737.1818000 2022-04-04T00:00:0037.4937.4937.4937.49500 2022-04-05T00:00:0037.537.637.537.61000 2022-04-06T00:00:0037.738.537.7382000 2022-04-07T00:00:003840.43840.47000 2022-04-11T00:00:004041.93941.036500 2022-04-12T00:00:0041414040.7710000 2022-04-13T00:00:0038.0543.8238.0542.6245000 2022-04-14T00:00:0042.994442.542.521000 2022-04-15T00:00:0041.541.539.3239.427000 2022-04-18T00:00:003941.536.5638.4611000 2022-04-19T00:00:0041.341.3439.3339.5558500 2022-04-20T00:00:0038.1638.2537.537.7514500 2022-04-21T00:00:0039393939500 2022-04-22T00:00:003939.73939.32000 2022-04-25T00:00:00404037.013822000 2022-04-26T00:00:0037.2537.25373763500 2022-04-27T00:00:00373737377500 2022-04-28T00:00:0035.5136.2535.5136.251000 2022-05-06T00:00:0038.5938.5938.5938.59500 2022-05-10T00:00:0037.753837.7537.987000 2022-05-11T00:00:0037.953837.9537.983500 2022-05-12T00:00:003737.5373785500 2022-05-13T00:00:00373736.953738000 2022-05-16T00:00:0034.353534.35351000 2022-05-17T00:00:003737.25373739500 2022-05-19T00:00:0038383636.1100500 2022-05-24T00:00:0038.7338.733737.0523500 2022-05-25T00:00:003839.53839.57500 2022-05-26T00:00:0039.54039.54012000 2022-05-30T00:00:0041.541.541.541.5500 2022-05-31T00:00:0038.394038.3939.9526000 2022-06-01T00:00:00039.9539.9539.95500 2022-06-02T00:00:0038.023938.02392500 2022-06-03T00:00:0038.0138.993738.996000 2022-06-06T00:00:0038.638.9938.638.65500 2022-06-07T00:00:0039.339.339.339.32000 2022-06-08T00:00:003939.53939.53000 2022-06-09T00:00:0038.53938.5391500 2022-06-13T00:00:0039.9439.9439.9439.94500 2022-06-16T00:00:003939.743839.744500 2022-06-20T00:00:003939.73839.064000 2022-06-22T00:00:00393939392000 2022-06-23T00:00:000393939500 2022-06-27T00:00:0036.753836.75382500 2022-06-28T00:00:00373736.836.81500 2022-06-29T00:00:0038.4938.4938.4938.49500 2022-07-01T00:00:0038.5538.5538385500 2022-07-04T00:00:003838.13838.12500 2022-07-14T00:00:0037.837.837.837.8500 2022-07-15T00:00:00383838387000 2022-07-18T00:00:00383838382000 2022-07-19T00:00:0037.53837.53820000 2022-07-25T00:00:00393938.7538.942500 2022-07-26T00:00:00393938.943911000 2022-07-27T00:00:0039.139.139.139.1500 2022-07-28T00:00:0037.2537.2537.2537.25500 2022-07-29T00:00:00373737371500 2022-08-01T00:00:0034.613734.6135.054000 2022-08-02T00:00:0037.537.533.06352000 2022-08-04T00:00:0037.2537.2537.2537.25500 2022-08-15T00:00:0037.2537.2537.2537.25500 2022-08-16T00:00:0037.837.837.837.8500 2022-08-17T00:00:0035.2637.435.2536.95500 2022-08-19T00:00:0035.2635.753535.065000 2022-08-22T00:00:0035.0735.2735.0635.0610500 2022-08-23T00:00:0035.4937.6834.0737.3846000 2022-08-24T00:00:0038.8839.9737.3839.393500 2022-08-31T00:00:0036.4438.836.4438.63500 2022-09-01T00:00:0036.5536.5535.7135.7114000 2022-09-02T00:00:0034.5835.933.0433.0466500 2022-09-05T00:00:0033.0433.043232.9113500 2022-09-06T00:00:0032.9132.9130.4530.45194000 2022-09-07T00:00:0030.4430.4428.1728.17242500 2022-09-08T00:00:0027.9827.9826.0626.86374500 2022-09-09T00:00:0026.827.726.6226.74164500 2022-09-12T00:00:0026.7527.1926.7526.949000 2022-09-13T00:00:0026.9426.9625.2126.621500 2022-09-14T00:00:0026.72726.7278500 2022-09-15T00:00:00272726.5126.6213000 2022-09-16T00:00:0026.6226.8926.2526.655500 2022-09-19T00:00:0026.6526.6526.526.51500 2022-09-20T00:00:0026.526.7926.526.513500 2022-09-21T00:00:0026.5126.5124.625.127500 2022-09-22T00:00:0025.125.4524.525.452000 2022-09-23T00:00:0025.4525.4525.125.16000 2022-09-26T00:00:0025.925.925.525.52500 2022-09-27T00:00:0025.4125.4124.5224.7519000 2022-09-28T00:00:0024.6124.7524.524.754000 2022-09-29T00:00:0024.824.824.7524.752000 2022-10-03T00:00:0025252525500 2022-10-04T00:00:0024.1524.9824.124.985000 2022-10-06T00:00:0024.1124.524.1124.51500 2022-10-07T00:00:0024.1124.1524.124.152500 2022-10-10T00:00:0025.4525.4824.1125.2111000 2022-10-11T00:00:0025.0525.0525253000 2022-10-13T00:00:002525.9824.525.9824500 2022-10-17T00:00:0024.6625.4624.6525.4616500 2022-10-18T00:00:0025.3425.5924.824.934500 2022-10-20T00:00:0025.6825.6825.6825.682000 2022-10-21T00:00:0026.4326.4326.4326.431000 2022-10-25T00:00:002525.842525.165500 2022-10-26T00:00:002525.1624.525.12500 2022-10-27T00:00:00025.125.125.11000 2022-10-28T00:00:0024.2524.8824.0224.881500 2022-10-31T00:00:0025.2425.2425.2425.24500 2022-11-01T00:00:0025.242625.2425.8519000 2022-11-04T00:00:0024.3125.3424.325.344000 2022-11-07T00:00:0025.7925.7925.4925.52000 2022-11-08T00:00:0025.525.7925.525.7915000 2022-11-10T00:00:0025.125.7325.125.731000 2022-11-11T00:00:0026.2426.2426.2426.24500