2005-03-07T00:00:0010240200214.11674000 2005-03-08T00:00:00214.1219.72052081193200 2005-03-09T00:00:00208218209212831900 2005-03-10T00:00:00212220208.1208.1435900 2005-03-11T00:00:00208.1213206207207200 2005-03-14T00:00:00207211.4205205234900 2005-03-15T00:00:00205206.95194.75194.75180800 2005-03-16T00:00:00194.75190185.05185.05270400 2005-03-17T00:00:00185.05175.8175.8175.848300 2005-03-18T00:00:00175.8169.9167.05167.0577600 2005-03-21T00:00:00167.05158.7158.7158.75600 2005-03-22T00:00:00158.7150.8150.8150.86200 2005-03-24T00:00:00150.8143.3143.3143.32800 2005-03-25T00:00:00143.3136.15136.15136.153200 2005-03-28T00:00:00136.15136.15129.35129.35269800 2005-03-29T00:00:00129.35135.9122.9132.5343000 2005-03-30T00:00:00132.5142.4140.1142.4221900 2005-03-31T00:00:00142.4153.05135.3135.3451700 2005-04-01T00:00:00135.3134.9128.55132.1179000 2005-04-04T00:00:00132.1142135.1142202700 2005-04-05T00:00:00142152.65140.5146.45527100 2005-04-06T00:00:00146.45157.4142.5157.4747700 2005-04-07T00:00:00157.4169158167.5932300 2005-04-08T00:00:00167.5169.9159.15159.9520900 2005-04-11T00:00:00159.9163.4151.95151.95224200 2005-04-12T00:00:00151.95144.4144.4144.44300 2005-04-13T00:00:00144.4148.5137.2144.9662000 2005-04-14T00:00:00144.9147138142.65323200 2005-04-15T00:00:00142.65146.85141.1144.65256300 2005-04-18T00:00:00144.65144138.3139211400 2005-04-19T00:00:00139139.7132.05132.05148800 2005-04-20T00:00:00132.05132.9125.45128.5341100 2005-04-21T00:00:00128.5136128130.5356700 2005-04-25T00:00:00130.5134.8125.25125.3234000 2005-04-26T00:00:00125.3126121.05123.75230700 2005-04-27T00:00:00123.75125.5122123.5207400 2005-04-28T00:00:00123.5124119.55119.6109300 2005-04-29T00:00:00119.6119.5113.65115.45215100 2005-05-02T00:00:00115.45117.8109.7109.95257600 2005-05-03T00:00:00109.95113.45105112.6550400 2005-05-04T00:00:00112.6118.2111.95118.2621100 2005-05-05T00:00:00118.2124.1119124.1415000 2005-05-06T00:00:00124.1130.3128.6130.3143500 2005-05-09T00:00:00130.3136.8132.5136.8406900 2005-05-10T00:00:00136.8143.5137140.85998500 2005-05-11T00:00:00140.85142.9133.85135.7690800 2005-05-12T00:00:00135.7137.9128.95128.95452700 2005-05-13T00:00:00128.95132125.3129337800 2005-05-16T00:00:00129131123.75125.8236400 2005-05-17T00:00:00125.8127.65124.8126.05189600 2005-05-18T00:00:00126.05128.45123.5124.7163700 2005-05-19T00:00:00124.7126.2122122189500 2005-05-20T00:00:00122121.25117117.25196100 2005-05-23T00:00:00117.25114111.4111.497300 2005-05-24T00:00:00111.4116.95106116.95405600 2005-05-25T00:00:00116.95122.75117.5121.45524000 2005-05-26T00:00:00121.45126115.4115.4551000 2005-05-27T00:00:00115.4119.4111.5116614200 2005-05-30T00:00:00116121.8116121.8494700 2005-05-31T00:00:00121.8127.85123.1127.85781800 2005-06-01T00:00:00127.85134.2131.5134.2440300 2005-06-02T00:00:00134.2140.9140.9140.9107100 2005-06-03T00:00:00140.9147134134.251371500 2005-06-06T00:00:00134.25134.9127.55132672400 2005-06-07T00:00:00132138.6137.1138.6404900 2005-06-08T00:00:00138.6145135138.41264600 2005-06-09T00:00:00138.4142.5137.05137.8615400 2005-06-10T00:00:00137.8138.95135.1136.5344400 2005-06-13T00:00:00136.5140137.6138369000 2005-06-14T00:00:00138138.4135.1135.7228400 2005-06-15T00:00:00135.7137.9135.55136.3234200 2005-06-16T00:00:00136.3143.11351401858400 2005-06-17T00:00:00140147139.11472731300 2005-06-20T00:00:00147154.35151154.35880600 2005-06-21T00:00:00154.35162.05150.6160.73708900 2005-06-22T00:00:00160.7167.25155.5159.26718200 2005-06-23T00:00:00159.2160.75153.25156.53794300 2005-06-24T00:00:00156.5160.5154.85155.451993600 2005-06-27T00:00:00155.45159.9152.5156.52828900 2005-06-28T00:00:00156.5163156.9159.853004800 2005-06-29T00:00:00159.85162.4158.8159.52058000 2005-06-30T00:00:00159.5161.41581581024100 2005-07-01T00:00:00158161.45158.51591226000 2005-07-04T00:00:00159161158.5158.85559400 2005-07-05T00:00:00158.85160.65158.5159.4905100 2005-07-06T00:00:00159.4161.85158.8160.21368000 2005-07-07T00:00:00160.2168.2162.25168.22443600 2005-07-08T00:00:00168.2176.6170176.62457100 2005-07-11T00:00:00176.6182.8172.51753926000 2005-07-12T00:00:00175178.25170171.451563300 2005-07-13T00:00:00171.45174.51711721062400 2005-07-14T00:00:00172174170170.7431000 2005-07-15T00:00:00170.7173.75169.15171.9664000 2005-07-18T00:00:00171.9172167.15168420200 2005-07-19T00:00:00168167.6159.6162.25877100 2005-07-20T00:00:00162.25166.4162166.4787000 2005-07-21T00:00:00166.4169164.5165.5997200 2005-07-22T00:00:00165.5166.6163164.05311400 2005-07-25T00:00:00164.05165.8161.3161.9288300 2005-07-26T00:00:00161.9161.9159.85160.05225700 2005-07-27T00:00:00160.05160.5157.5157.5147400 2005-07-28T00:00:00157.5161.8153154.4556500 2005-07-29T00:00:00154.4156.5152.3154.5597100 2005-08-01T00:00:00154.5158155.3156341100 2005-08-02T00:00:00156158.65155.5157.8578600 2005-08-03T00:00:00157.8165.65157.6165.651712500 2005-08-04T00:00:00165.65171.95164.251673162300 2005-08-05T00:00:00167169.5159.551651448500 2005-08-08T00:00:00165170.6167168.72186700 2005-08-09T00:00:00168.7170.251651651241500 2005-08-10T00:00:00165166.9156.9158.65978400 2005-08-11T00:00:00158.65160152.951561133400 2005-08-12T00:00:00156163.7154162.71329800 2005-08-15T00:00:00162.7167.8161.1164.52690400 2005-08-16T00:00:00164.5165.45162.6163.65824900 2005-08-17T00:00:00163.65165.95163.3163.71008400 2005-08-19T00:00:00163.7169165.051662256100 2005-08-22T00:00:00166172.7168.55171.52802300 2005-08-23T00:00:00171.5179.95170.7177.54849000 2005-08-24T00:00:00177.5180.45175177.43108200 2005-08-25T00:00:00177.4180.4177.251782608200 2005-08-26T00:00:00178179177.6178.2757400 2005-08-29T00:00:00178.2183.45178.05183.352686700 2005-08-30T00:00:00183.35190.2182.7188.73891600 2005-08-31T00:00:00188.7196.25190.5196.254525200 2005-09-01T00:00:00196.25199.81921953673200 2005-09-02T00:00:00195199185.3190.83717300 2005-09-05T00:00:00190.8193.5185185.71775000 2005-09-06T00:00:00185.7186176.5176.51705900 2005-09-07T00:00:00176.5179.5175176.51082800 2005-09-08T00:00:00176.5179.45176.5178.91028700 2005-09-09T00:00:00178.9185.9179.35183.71514500 2005-09-12T00:00:00183.7181.65175177.051024500 2005-09-13T00:00:00177.05179.8173178.4930400 2005-09-14T00:00:00178.4181.55178.55178.65868300 2005-09-15T00:00:00178.65180.95177.5178470100 2005-09-16T00:00:00178179.45175.25177455400 2005-09-19T00:00:00177178.25175.15177323800 2005-09-20T00:00:00177178.75176176.5170000 2005-09-21T00:00:00176.5182.1176.5181.55966400 2005-09-22T00:00:00181.55184.8179.15180829500 2005-09-23T00:00:00180182.25178179.2333900 2005-09-26T00:00:00179.2181178.15179294800 2005-09-27T00:00:00179180.45177.8178160100 2005-09-28T00:00:00178179.25177.05178.4224000 2005-09-29T00:00:00178.4180178.5178.7253700 2005-09-30T00:00:00178.7180178.5179.05234500 2005-10-03T00:00:00179.05181.6179179.25204500 2005-10-04T00:00:00179.25181.25179179232900 2005-10-05T00:00:00179182.5179.3181529300 2005-10-06T00:00:00181182.7181182.5247000 2005-10-07T00:00:00182.5184.5181.1182.6233900 2005-10-10T00:00:00177.6182178.05180278800 2005-10-11T00:00:00180189180.6189797600 2005-10-12T00:00:00189198.45193198.451066200 2005-10-13T00:00:00198.45207.7199.52001605900 2005-10-14T00:00:00200210200.6208.351825300 2005-10-17T00:00:00208.35218.75207.1218.251924800 2005-10-18T00:00:00218.25229.152172223100000 2005-10-19T00:00:00222233.1224233.12380900 2005-10-20T00:00:00233.1239.7222.52362565500 2005-10-21T00:00:00236235.4226.2226.21462700 2005-10-24T00:00:00226.2237.5218.1237.51245200 2005-10-25T00:00:00237.5249.2225.65249.22847000 2005-10-26T00:00:00249.2248236.75236.751263600 2005-10-27T00:00:00236.75248.552322431157500 2005-10-31T00:00:00243249.7236246585500 2005-11-02T00:00:00246258.3246258.31834000 2005-11-07T00:00:00258.3271.2258.5271.21233200 2005-11-08T00:00:00271.2281.9272.52771468200 2005-11-10T00:00:00277284263.15263.21561500 2005-11-11T00:00:00263.2274254.552701731600 2005-11-14T00:00:00270273.8266.3271.451018900 2005-11-15T00:00:00271.45274266.52671057400 2005-11-16T00:00:00267270.5260261552000 2005-11-17T00:00:00261265252.05252.05609800 2005-11-18T00:00:00252.05255.75248.05250.15604700 2005-11-21T00:00:00250.15253244.45244.5309700 2005-11-22T00:00:00244.5246.4235.4243.5928900 2005-11-23T00:00:00243.5253246250973500 2005-11-24T00:00:00250252.5244244.95492900 2005-11-25T00:00:00244.95247242.5244261300 2005-11-28T00:00:00244246.2240.2240.85353000 2005-11-29T00:00:00240.85244.45239.5243.5768800 2005-11-30T00:00:00243.5246.8238239.25831100 2005-12-01T00:00:00239.25251.2240251.21014100 2005-12-02T00:00:00251.2263.75250263.752599700 2005-12-05T00:00:00263.75276.9266.1276.91737400 2005-12-06T00:00:00276.9280266.15267.551654200 2005-12-07T00:00:00267.55280.9267.35280.92028900 2005-12-08T00:00:00280.9294.9279.55294.92361500 2005-12-09T00:00:00294.9308295297.51582900 2005-12-12T00:00:00297.5302.5286.42881311700 2005-12-13T00:00:00288302.4285302.42050700 2005-12-14T00:00:00302.4317.5302317.54376300 2005-12-15T00:00:00317.5332.5315321.83490200 2005-12-16T00:00:00321.8334.353183332388900 2005-12-19T00:00:00333343325326.52575300 2005-12-20T00:00:00326.5331.9321.5327.42185200 2005-12-21T00:00:00327.4329.8318.6320981800 2005-12-22T00:00:00320324.7315.05316632100 2005-12-23T00:00:00316318.45310.3312868600 2005-12-26T00:00:00312313.25298300.5908400 2005-12-27T00:00:00300.5315.5299.95315.51725800 2005-12-28T00:00:00315.5325.453133153199000 2005-12-29T00:00:00315323.75312.1318.72496300 2005-12-30T00:00:00318.7333319.25328.23250500 2006-01-02T00:00:00328.2344327.353432733000 2006-01-03T00:00:00343354.25345.1347.93090600 2006-01-04T00:00:00347.9354.45345345.51850800 2006-01-05T00:00:00345.5350.25340.3346965600 2006-01-06T00:00:00346347.5328.7328.72421100 2006-01-09T00:00:00328.7333318.253312855700 2006-01-16T00:00:00331347.55332.5347.553271800 2006-01-17T00:00:00347.55359.5348.53552835600 2006-01-18T00:00:00355359.9348350.751356300 2006-01-19T00:00:00350.75361.5346351.051653000 2006-01-20T00:00:00351.05359.5348.23521333100 2006-01-23T00:00:00352364.9353.65361.51958400 2006-01-24T00:00:00361.5362.9343.45346.5663500 2006-01-25T00:00:00346.5353.8335.153421173700 2006-01-26T00:00:00342354342352.51281500 2006-01-27T00:00:00352.5361.5353356.751176300 2006-01-30T00:00:00356.75362.5356.5357.95973400 2006-01-31T00:00:00357.95365.05356359.91346800 2006-02-01T00:00:00359.9367359363.41994300 2006-02-02T00:00:00363.4375360371.552737400 2006-02-03T00:00:00371.55375353373.12148500 2006-02-06T00:00:00373.1374.5367.353731056100 2006-02-07T00:00:00373377373375502400 2006-02-10T00:00:00375377369369392000 2006-02-13T00:00:00369373367368.8164600 2006-02-14T00:00:00368.8372.4362362.5499300 2006-02-15T00:00:00362.5380.6364380.61427900 2006-02-16T00:00:00380.6399.6381.5399.61555700 2006-02-17T00:00:00399.6419.55401419.551240800 2006-02-20T00:00:00419.55437.45422428207500 2006-02-21T00:00:00428433412420850200 2006-02-22T00:00:00420418.45399402.9107600 2006-02-23T00:00:00402.9419396419452500 2006-02-24T00:00:00415421395399.8144500 2006-02-27T00:00:00399.8404379.85379.8599300 2006-02-28T00:00:00379.85395369391.5396100 2006-03-01T00:00:00391.5399380382.5182300 2006-03-02T00:00:00382.5389.95375375.5147800 2006-03-03T00:00:00375.5385366.05375.9498800 2006-03-06T00:00:00375.9376.05357.15357.15116400 2006-03-07T00:00:00357.15360339.3358.95146700 2006-03-08T00:00:00358.95364341.05341.0598200 2006-03-09T00:00:00341.05342324329.95202000 2006-03-10T00:00:00329.95332313.5315149200 2006-03-13T00:00:00315329309.05314.95312000 2006-03-14T00:00:00314.95330311.2329.9186700 2006-03-15T00:00:00329.9334.75321.1323.5104200 2006-03-16T00:00:00323.5339.65321338120700 2006-03-17T00:00:00338354.9338354.9233100 2006-03-20T00:00:00354.9372.6360372177800 2006-03-21T00:00:00372385372.05379260200 2006-03-22T00:00:00379387378379.95252200 2006-03-24T00:00:00379.95385376382115000 2006-03-27T00:00:00382382372375.9129400 2006-03-28T00:00:00375.9374.95368.136938000 2006-03-29T00:00:00369372.85355359103000 2006-03-30T00:00:00359363352.05356.25149300 2006-03-31T00:00:00356.2536035035068800 2006-04-03T00:00:00350359.5354.135877100 2006-04-04T00:00:00358366.1358361.85151900 2006-04-05T00:00:00361.8536435535980400 2006-04-06T00:00:00359364.4358358139000 2006-04-07T00:00:00358373356371619000 2006-04-10T00:00:00371376.5364.05371.5224500 2006-04-13T00:00:00371.5375.7360372.05233500 2006-04-14T00:00:00372.05390.65373.75390.65609700 2006-04-17T00:00:00390.65404.75392394.251354900 2006-04-18T00:00:00394.25398.4382383.9279300 2006-04-19T00:00:00383.9388.7364.75373207400 2006-04-20T00:00:00373378365.05369.3115100 2006-04-21T00:00:00369.3368358361.189700 2006-04-24T00:00:00361.1363356357.0562200 2006-04-25T00:00:00357.05362348.05359.567100 2006-04-26T00:00:00359.5375.05356.05368151200 2006-04-27T00:00:00368366.9351356.6124500 2006-04-28T00:00:00356.6359.5339.5345134400 2006-05-02T00:00:00345355.5350353148000 2006-05-03T00:00:00353365353.15359233900 2006-05-04T00:00:00359367.5351.2360284800 2006-05-05T00:00:00360362358.136078600 2006-05-08T00:00:00360365359361462200 2006-05-09T00:00:00361364.85352.15353.5414300 2006-05-10T00:00:00353.5357.95346.5349.1172900 2006-05-11T00:00:00349.1352.9342.15345.165400 2006-05-12T00:00:00345.1350342.134468900 2006-05-15T00:00:00344344326.8326.8119700 2006-05-16T00:00:00326.8327.9310.5310.5215500 2006-05-17T00:00:00310.5326310326164900 2006-05-18T00:00:00326331.5315.0532074800 2006-05-19T00:00:00320326316.25322.2569000 2006-05-22T00:00:00322.2532631732126100 2006-05-23T00:00:00321320.5315.25317.512100 2006-05-24T00:00:00317.532431632047700 2006-05-25T00:00:00320321.9531631617000 2006-05-26T00:00:00316318313.731825100 2006-05-29T00:00:00318320310.95316.565400 2006-05-30T00:00:00316.5321.9308.0532053100 2006-05-31T00:00:0032032431031046100 2006-06-01T00:00:00310315305312.95214900 2006-06-02T00:00:00312.95313.7530531356200 2006-06-05T00:00:00313314312313.2520400 2006-06-06T00:00:00313.25324310315.591600 2006-06-07T00:00:00315.5317.5308309.547100 2006-06-08T00:00:00309.5305.5294.05294.0549100 2006-06-09T00:00:00294.05300281.05294.138400 2006-06-12T00:00:00294.1299289.929026500 2006-06-13T00:00:00290291.5275.5275.544000 2006-06-14T00:00:00275.5288261.75274108700 2006-06-15T00:00:00274287.7277287.774500 2006-06-16T00:00:00287.7302.05293.1302.0547800 2006-06-19T00:00:00302.05317.15311.05317.1544800 2006-06-20T00:00:00317.15326.9314318.1102000 2006-06-21T00:00:00318.1320310314.9524700 2006-06-22T00:00:00314.95314.5308.2530978900 2006-06-23T00:00:00309312303.1305.535700 2006-06-26T00:00:00305.5310290.2529544000 2006-06-27T00:00:0029529829029318400 2006-06-28T00:00:00293307.65292.05307.6517500 2006-06-29T00:00:00307.6532331632338500 2006-06-30T00:00:00323334.231832381400 2006-07-03T00:00:00323325307307.142300 2006-07-04T00:00:00307.132030531643400 2006-07-05T00:00:00316318309.95312.0527800 2006-07-06T00:00:00312.05314.931031028100 2006-07-07T00:00:00310313.53063115500 2006-07-10T00:00:00311311295.45300238800 2006-07-11T00:00:00300303296.729890000 2006-07-12T00:00:00298307.95299.9303110900 2006-07-13T00:00:00303307.7304.0530771500 2006-07-14T00:00:00307309.6305.1305.141200 2006-07-17T00:00:00305.1306.2300.3305.514200 2006-07-18T00:00:00305.5313.5306.9311.560600 2006-07-19T00:00:00311.5316.2530831352600 2006-07-20T00:00:00313316.95313314.9561700 2006-07-21T00:00:00314.9531931131433500 2006-07-24T00:00:00314317314.3314.318600 2006-07-25T00:00:00314.3314.9310.5531318200 2006-07-26T00:00:00313325.4311.55321.537500 2006-07-27T00:00:00321.5335321.6329108400 2006-07-28T00:00:00329342325.1331.4156600 2006-07-31T00:00:00331.4337329333.2153500 2006-08-01T00:00:00333.233432632943800 2006-08-02T00:00:00329329.4532532533400 2006-08-03T00:00:00325330323.75325.427700 2006-08-04T00:00:00325.4332.45323.6532490200 2006-08-07T00:00:00324328.5323.35325123000 2006-08-08T00:00:00325341.25327341.25525300 2006-08-09T00:00:00341.25355.9337343570700 2006-08-10T00:00:00343350330337264600 2006-08-11T00:00:00337341.85329332208900 2006-08-15T00:00:00332337.35330.0533164200 2006-08-16T00:00:00331345.25331342.5270800 2006-08-17T00:00:00342.5359.6340349.85745000 2006-08-18T00:00:00349.85358.85348.65353.8528800 2006-08-21T00:00:00353.8357.25345348195800 2006-08-22T00:00:00348349.95330.6330.6177300 2006-08-23T00:00:00330.6324.75314.1320204200 2006-08-24T00:00:00320335.25320.25332.8545600 2006-08-25T00:00:00332.8333316.2327196800 2006-08-28T00:00:00327336311.25330361700 2006-08-29T00:00:00330330.8319321146000 2006-08-30T00:00:00321337.05321336.5319600 2006-08-31T00:00:00336.5350332.25342.7400200 2006-09-01T00:00:00342.7346338346159000 2006-09-04T00:00:00346348.85343.5347.5125700 2006-09-05T00:00:00347.534834034879000 2006-09-06T00:00:00348348.7344.134530100 2006-09-07T00:00:00345346.534034015500 2006-09-08T00:00:00340339.05332.133520900 2006-09-11T00:00:0033533933233511800 2006-09-12T00:00:00335347335.95345100300 2006-09-13T00:00:0034534833533630400 2006-09-14T00:00:00336342335.5338.548400 2006-09-15T00:00:00338.5339.5335336.56800 2006-09-18T00:00:00336.5335.4533033015200 2006-09-19T00:00:0033033432732821100 2006-09-20T00:00:00328332.432832820200 2006-09-21T00:00:00328332325.232719300 2006-09-22T00:00:00327332328.6328.614800 2006-09-25T00:00:00328.63333293297700 2006-09-26T00:00:00329340321.5333.0520200 2006-09-27T00:00:00333.05340332.533729700 2006-09-28T00:00:00337348332.5534862700 2006-09-29T00:00:0034034733534524100 2006-10-02T00:00:00345341.633633621200 2006-10-03T00:00:00336340.4533533518700 2006-10-04T00:00:003353353323358800 2006-10-05T00:00:0033534133733726000 2006-10-06T00:00:00337350337350126900 2006-10-09T00:00:00350360348352124200 2006-10-10T00:00:00352355.1346.6534747400 2006-10-11T00:00:00347349.8534334332900 2006-10-12T00:00:00343343.9338.634011200 2006-10-13T00:00:00340340.53383406100 2006-10-16T00:00:003403403383407400 2006-10-17T00:00:00340345.5339.05343.145000 2006-10-18T00:00:00343.1356343356253200 2006-10-19T00:00:00356364.9356356134400 2006-10-30T00:00:00356356.5534534845900 2006-10-31T00:00:0034834734034021100 2006-11-01T00:00:0034033932932948200 2006-11-02T00:00:0032933732232448000 2006-11-03T00:00:00324334327331109000 2006-11-06T00:00:00331331.9325.132821600 2006-11-07T00:00:00328330324.533053800 2006-11-08T00:00:00330331.5325.5328133300 2006-11-10T00:00:00328325.2532032019900 2006-11-13T00:00:00320326.5318.132011400 2006-11-14T00:00:00320323.9320322.956900 2006-11-15T00:00:00322.95325321.55321.910900 2006-11-16T00:00:00321.9326.8318.2323.921800 2006-11-17T00:00:00323.9338.1324331114400 2006-11-20T00:00:0033133232832930300 2006-11-21T00:00:00329342332336.462500 2006-11-22T00:00:00336.4334.5330332.832500 2006-11-23T00:00:00332.8346334345166000 2006-11-24T00:00:00345353.95345.635294200 2006-11-27T00:00:00352356350.0535337900 2006-11-28T00:00:00353355.45347.934862200 2006-11-29T00:00:0034834834234221700 2006-11-30T00:00:00342348338340.9551400 2006-12-01T00:00:00340.95343.9532833028300 2006-12-04T00:00:00330340335.25337.958300 2006-12-05T00:00:00337.95354.8343354.8112500 2006-12-06T00:00:00354.8372.5360.5372.5222500 2006-12-07T00:00:00372.5390370.5381.05402600 2006-12-08T00:00:00381.05381.5370.0537194500 2006-12-11T00:00:00371388363.15385194700 2006-12-12T00:00:00385394.8380.1381.25234600 2006-12-13T00:00:00381.25387380.05384.5240000 2006-12-14T00:00:00384.5401382.55393446900 2006-12-15T00:00:00393397.95382.5384270800 2006-12-18T00:00:00384386.65367.1368173200 2006-12-19T00:00:00368373.5352.55371235700 2006-12-20T00:00:00371375358.5369.05392400 2006-12-21T00:00:00369.05375362373.75211900 2006-12-22T00:00:00373.75382366376.75349500 2006-12-26T00:00:00376.75383.25374.05378149800 2006-12-27T00:00:00378384.2378.05382.75132800 2006-12-28T00:00:00382.75393.95381387.25217400 2006-12-29T00:00:00387.25392.8383387.9596000 2007-01-03T00:00:00387.95390385388.0517100 2007-01-04T00:00:00388.05391.638538562700 2007-01-05T00:00:0038538637637750800 2007-01-08T00:00:00377386378.5383239000 2007-01-09T00:00:00383386.5371379.05101400 2007-01-10T00:00:00379.05378.1373376.426600 2007-01-11T00:00:00376.4376.75371.05371.0531300 2007-01-12T00:00:00371.05373.9370370.2534700 2007-01-15T00:00:00370.25379.9372.2372.25102500 2007-01-16T00:00:00372.25381.9370.3379315100 2007-01-17T00:00:00379383376.6378.4126100 2007-01-18T00:00:00378.4384.7378.7384.5107700 2007-01-19T00:00:00384.5384.537737715000 2007-01-22T00:00:00377381.85378.0537916500 2007-01-23T00:00:00379381.35376376.7520600 2007-01-24T00:00:00376.75380.5377.05378.8524600 2007-01-25T00:00:00378.85383378.6380.4112900 2007-01-26T00:00:00380.4382.95377377.0527800 2007-01-31T00:00:00377.05381.5375.2379.934200 2007-02-01T00:00:00379.9382378.537936000 2007-02-02T00:00:0037938337937974400 2007-02-06T00:00:00379382.9376.937934200 2007-02-07T00:00:00379380377377.7519500 2007-02-08T00:00:00377.75383377.538182800 2007-02-09T00:00:00381382.8537837955200 2007-02-12T00:00:00379378.537037151000 2007-02-13T00:00:00371372.95364.436716700 2007-02-14T00:00:00367372359.236332200 2007-02-15T00:00:00363365.85359365.8514400 2007-02-16T00:00:00365.85369361.253653200 2007-02-19T00:00:003653683633689100 2007-02-20T00:00:00368386.4370386.4228600 2007-02-21T00:00:00386.439438038395000 2007-02-22T00:00:00383385381.4381.414000 2007-02-23T00:00:00381.4385.7380382.537100 2007-02-26T00:00:00382.5388.5378.1538029000 2007-02-27T00:00:00380381.95370.2381.9535900 2007-02-28T00:00:00381.95378365.0537724100 2007-03-01T00:00:00377382.5376.05378.9541400 2007-03-02T00:00:00378.95384.237337850200 2007-03-05T00:00:00378374.9367.2537010200 2007-03-06T00:00:0037037436536833700 2007-03-07T00:00:00368373.75365.537220800 2007-03-08T00:00:00372377370.15373.953700 2007-03-09T00:00:00373.9385375384207500 2007-03-12T00:00:00384384.75377380.722600 2007-03-13T00:00:00380.7380.95376.1377.9512700 2007-03-14T00:00:00377.95376373375.815800 2007-03-15T00:00:00375.8375.937037025200 2007-03-16T00:00:00370376370.2537344600 2007-03-19T00:00:00373373.8366369.0523500 2007-03-20T00:00:00369.05371.4351.2537129500 2007-03-21T00:00:00371372366.15368.958700 2007-03-22T00:00:00368.95368.45364.7365.054500 2007-03-26T00:00:00365.05371.5366367.255000 2007-03-27T00:00:00367.25368.2366368.210900 2007-03-28T00:00:00368.2368.1365.2366.7512800 2007-03-29T00:00:00366.7536836036360200 2007-03-30T00:00:00363371.7364368.928700 2007-04-02T00:00:00368.9369365.53672300 2007-04-03T00:00:00367368.95365.7367.710600 2007-04-04T00:00:00367.7368.9365.6365.67300 2007-04-05T00:00:00365.6368.5364.9368.128400 2007-04-06T00:00:00368.1375367375109100 2007-04-09T00:00:00375379373373.558900 2007-04-10T00:00:00373.5378371.2371.257500 2007-04-11T00:00:00371.2374.45370.637379600 2007-04-12T00:00:00373373370371.914700 2007-04-13T00:00:00371.9373.8368.237125100 2007-04-16T00:00:00371373.95368.05370.141600 2007-04-17T00:00:00370.1371.9367.2537121000 2007-04-18T00:00:00371373.4368.3371.688000 2007-04-19T00:00:00371.637336937029500 2007-04-20T00:00:00370371.536837032400 2007-04-23T00:00:00370370367.0536913000 2007-04-24T00:00:00369378.05370372177600 2007-04-25T00:00:0037237536937087800 2007-04-26T00:00:00370373.3370371.8557600 2007-04-27T00:00:00371.85384.9371378.9441300 2007-04-30T00:00:00378.9397.8377395.9777800 2007-05-02T00:00:00395.9400.9388.15391.1468100 2007-05-03T00:00:00391.1394.5386.1389.25144600 2007-05-04T00:00:00389.25408.7389.45408.7784600 2007-05-07T00:00:00408.7414.95390399.75286600 2007-05-08T00:00:00399.75419.7399419.7475300 2007-05-09T00:00:00419.7435420.1430642100 2007-05-10T00:00:00430448.5426.05443.051029500 2007-05-11T00:00:00443.05460.9436.54521091200 2007-05-14T00:00:00452460.9437455531400 2007-05-15T00:00:00455460.9443452249000 2007-05-16T00:00:00452453.85429.4440492300 2007-05-17T00:00:00440442.75426.15434.45427800 2007-05-18T00:00:00434.45448432447.8474600 2007-05-21T00:00:00447.8447441445156800 2007-05-22T00:00:00445450.5442444.95330400 2007-05-23T00:00:00444.9544744044371800 2007-05-24T00:00:00443448443.05448187200 2007-05-25T00:00:00448455447452354300 2007-05-28T00:00:00452460451.9457.8448800 2007-05-29T00:00:00457.8458.5450456217600 2007-05-30T00:00:00456456448.9454314200 2007-05-31T00:00:00454473445.2467806600 2007-06-01T00:00:00467470452.1457175300 2007-06-04T00:00:00457466454458313600 2007-06-05T00:00:00458463456461.9154100 2007-06-06T00:00:00461.9461450458.5164200 2007-06-07T00:00:00458.545744945792500 2007-06-08T00:00:00457458.2451.6457.45314300 2007-06-11T00:00:00457.45464452452316700 2007-06-12T00:00:00452459447457276600 2007-06-13T00:00:00457470451470192500 2007-06-14T00:00:00470477462469243600 2007-06-15T00:00:0046947346246257200 2007-06-18T00:00:00462472.9465469.5111300 2007-06-19T00:00:00469.5470467468.542900 2007-06-20T00:00:00468.547146646936800 2007-06-21T00:00:00469471467.746839400 2007-06-22T00:00:0046847045847026000 2007-06-25T00:00:00470475461.0547542700 2007-06-26T00:00:00475488470.3477224100 2007-06-27T00:00:00477483.95477481.565900 2007-06-28T00:00:00481.5482.5474477.529700 2007-06-29T00:00:00477.5501.35470501.351123700 2007-07-02T00:00:00501.35526.4495526.4457200 2007-07-03T00:00:00526.4549523527.9193200 2007-07-04T00:00:00527.9542.95527531.4153600 2007-07-05T00:00:00531.4538.95516.552382500 2007-07-06T00:00:00523530514528216600 2007-07-09T00:00:0052852751351573800 2007-07-10T00:00:00515519.850150349300 2007-07-11T00:00:0050350549250546200 2007-07-12T00:00:00505529501523232200 2007-07-13T00:00:00523539.85513527135700 2007-07-16T00:00:0052752551052247000 2007-07-17T00:00:00522535510.2553059100 2007-07-18T00:00:0053053250551132900 2007-07-19T00:00:00511514.9485.45485.4562900 2007-07-20T00:00:00485.45489.847048690600 2007-07-23T00:00:00486508487.5506137600 2007-07-24T00:00:00506514.949650067600 2007-07-25T00:00:00500503490499.522800 2007-07-26T00:00:00499.5504.949549925300 2007-07-27T00:00:00499498.95488498.9538500 2007-07-30T00:00:00498.95523.85490513.55208900 2007-07-31T00:00:00513.55525512518.8595300 2007-08-01T00:00:00518.85519505.55505.5536800 2007-08-02T00:00:00505.55518508513.1577500 2007-08-03T00:00:00513.15536.85515534.9404700 2007-08-06T00:00:00534.9544528533186700 2007-08-07T00:00:00533536.9552053160600 2007-08-08T00:00:00531539526537.5260100 2007-08-09T00:00:00537.5528510.65527119000 2007-08-10T00:00:0052753451651640100 2007-08-13T00:00:0051651949351976900 2007-08-15T00:00:00519521493.05493.05148600 2007-08-16T00:00:00493.05517.7476517.7212400 2007-08-17T00:00:00517.7543.55518543.55512400 2007-08-20T00:00:00543.55550528537432600 2007-08-21T00:00:00537540514528.5162500 2007-08-22T00:00:00528.5540516540221100 2007-08-23T00:00:00540543525528369600 2007-08-24T00:00:00528538517.35538154600 2007-08-27T00:00:00538540511.1511.188000 2007-08-28T00:00:00511.1522492.5522165200 2007-08-29T00:00:00522527495.9505180000 2007-08-30T00:00:00505520496508159800 2007-08-31T00:00:00508515495.351098200 2007-09-03T00:00:00510509496.550961100 2007-09-04T00:00:00509519.9505512698300 2007-09-05T00:00:00512519.9506.2508679500 2007-09-06T00:00:00508513506509.9545200 2007-09-07T00:00:00509.95511.25496.05511103700 2007-09-10T00:00:00511507.8495.45507.8117600 2007-09-11T00:00:00507.850749049095800 2007-09-12T00:00:00490504494.95500109500 2007-09-13T00:00:00500512476.5502226200 2007-09-14T00:00:00502509.95495505.2576500 2007-09-17T00:00:00505.25515504.551357400 2007-09-18T00:00:00513538.65515538.65282700 2007-09-19T00:00:00437.21459.05457459.05139300 2007-09-20T00:00:00459.05482468476.7582200 2007-09-21T00:00:00476.7489.7467480.55322700 2007-09-24T00:00:00480.55497.95479.5497.95191200 2007-09-25T00:00:00497.95505492494369300 2007-09-26T00:00:00494500489489222200 2007-09-27T00:00:00489492.0548048732400 2007-09-28T00:00:00487500481500136000 2007-10-01T00:00:00500507496.5499.95176400 2007-10-02T00:00:00499.95501.849449456000 2007-10-03T00:00:00494499.95493495.9514400 2007-10-04T00:00:00495.95498.4490490.530000 2007-10-05T00:00:00490.5498.05487.149032600 2007-10-08T00:00:00490498490491194700 2007-10-09T00:00:00491496489.65490164100 2007-10-11T00:00:00490498.9485492383500 2007-10-17T00:00:00492512490.05506.9289400 2007-10-18T00:00:00506.9520503503237200 2007-10-19T00:00:00503505.8494504235200 2007-10-22T00:00:00504529.2501.25529.21068800 2007-10-23T00:00:00529.2555.65538555.651200200 2007-10-24T00:00:00555.65580540543.55579400 2007-10-25T00:00:00543.55551516.4543460800 2007-10-26T00:00:00543548525539182200 2007-10-29T00:00:00539565.95530565.95637600 2007-10-30T00:00:00565.95579541.5555475700 2007-10-31T00:00:00555561.9545561.75167600 2007-11-01T00:00:00561.75557533.7549.9137300 2007-11-02T00:00:00549.9560532.5550216200 2007-11-05T00:00:00550544522.5524.1121900 2007-11-06T00:00:00524.1535503535217100 2007-11-07T00:00:00535536.95525534.5211100 2007-11-08T00:00:00534.5534519534252000 2007-11-12T00:00:00534536530533.75133100 2007-11-13T00:00:00533.75549.955275381134400 2007-11-14T00:00:00538541519.1521.05229100 2007-11-15T00:00:00521.05520.75500517.5204100 2007-11-16T00:00:00517.5522500514.9193400 2007-11-19T00:00:00514.9519500519101300 2007-11-20T00:00:00519520.95515516.65309900 2007-11-21T00:00:00516.65525515518.5156600 2007-11-22T00:00:00518.5525518518.594100 2007-11-23T00:00:00518.5541520535289800 2007-11-26T00:00:00535560.4541.05553434200 2007-11-27T00:00:00553572546566.2302600 2007-11-28T00:00:00566.2594.5565594.5439800 2007-11-29T00:00:00594.5607580.75592457200 2007-11-30T00:00:00592595583.75586.95105300 2007-12-03T00:00:00586.95587561.258090900 2007-12-04T00:00:00580609570.05609592700 2007-12-05T00:00:00609634611620968000 2007-12-06T00:00:00620625600613328800 2007-12-07T00:00:00613615.5602608270900 2007-12-10T00:00:00608612602607.9119300 2007-12-11T00:00:00607.9616598606.9477200 2007-12-12T00:00:00606.9605585.25597.5191400 2007-12-13T00:00:00597.559558659479100 2007-12-14T00:00:00594598588.25593.799100 2007-12-17T00:00:00593.7595587.2558976900 2007-12-18T00:00:00589591.95570.5591.95122800 2007-12-19T00:00:00591.95605.95582601449000 2007-12-24T00:00:00601615594.95608.4523000 2007-12-26T00:00:00608.4617605.2605.2228600 2007-12-27T00:00:00605.2610.95592599139000 2007-12-31T00:00:00599569.05569.05569.051100 2008-01-01T00:00:00569.05553540.6540.6321200 2008-01-02T00:00:00540.6554.75517530293800 2008-01-03T00:00:00530556.5543556.5161800 2008-01-04T00:00:00556.5584.3565584.3345700 2008-01-07T00:00:00584.3603587599.9296700 2008-01-08T00:00:00599.9616.9595.5610497300 2008-01-09T00:00:00610634.9605629902100 2008-01-10T00:00:00629633.35610.75619.95473800 2008-01-11T00:00:00619.95619.5600.6609.8221100 2008-01-14T00:00:00609.8626604621.8435900 2008-01-15T00:00:00621.8628608.1616238400 2008-01-16T00:00:00616615590600392400 2008-01-17T00:00:00600597.95587597177600 2008-01-18T00:00:00597602.95588.1595300000 2008-01-21T00:00:00595602588591.1143700 2008-01-22T00:00:00591.1585.6568.05579376400 2008-01-23T00:00:00579585571.6573.05186600 2008-01-24T00:00:00573.05594.4570.6575606600 2008-01-25T00:00:00575586575.4577.55515000 2008-01-28T00:00:00577.55593.9577.5585603100 2008-01-29T00:00:00585594586588272100 2008-01-30T00:00:00588591582582.133400 2008-01-31T00:00:00582.1587.9579.15580129900 2008-02-01T00:00:00580589573573284100 2008-02-04T00:00:00573577.85565.75571.996800 2008-02-06T00:00:00571.9579.8565.8579.8107400 2008-02-07T00:00:00579.8580572.557964800 2008-02-08T00:00:00579580574578.526900 2008-02-11T00:00:00578.5579559.2574.574500 2008-02-12T00:00:00574.5585574.45583.75117500 2008-02-13T00:00:00583.75588578.5558296100 2008-02-14T00:00:00582581.9577581.951600 2008-02-15T00:00:00581.958357558155300 2008-02-19T00:00:00581589.9576584210200 2008-02-20T00:00:00584589580580109800 2008-02-21T00:00:00580604578600644500 2008-02-22T00:00:00600607570570259100 2008-02-25T00:00:00570570.9546560.25295500 2008-02-26T00:00:00560.25564.95553.5564.9598700 2008-02-27T00:00:00564.95570.5559563.9131600 2008-02-28T00:00:00563.9567557561.585100 2008-02-29T00:00:00561.5562.5553553.5567400 2008-03-03T00:00:00553.55560547.2548.2593900 2008-03-04T00:00:00548.25556540548.946900 2008-03-05T00:00:00548.9562548557214200 2008-03-06T00:00:00557572.5558564.1600700 2008-03-07T00:00:00564.1568553558.8257600 2008-03-10T00:00:00558.856055055172600 2008-03-11T00:00:00551564.95551560337000 2008-03-12T00:00:00560563.95550554199200 2008-03-13T00:00:00554554.75542.05546168100 2008-03-14T00:00:00546548537544100000 2008-03-17T00:00:0054454853853847100 2008-03-18T00:00:0053854051552993300 2008-03-19T00:00:00529542523533148900 2008-03-20T00:00:00533536.9525536.9139900 2008-03-24T00:00:00536.9549.05536.15549126900 2008-03-25T00:00:00549555540544.9117000 2008-03-26T00:00:00544.9548538538.5159800 2008-03-27T00:00:00538.5565.4543.1565.4827700 2008-03-28T00:00:00565.4567.55552556.9337500 2008-03-31T00:00:00556.9556531548227200 2008-04-01T00:00:00548554.9541546.9281800 2008-04-02T00:00:00546.9551.2554555089100 2008-04-03T00:00:00550552540542144500 2008-04-04T00:00:00542550541542148100 2008-04-07T00:00:00542550541.05541.0553500 2008-04-08T00:00:00541.05543537.55539109300 2008-04-09T00:00:00539543533.6536.8593500 2008-04-10T00:00:00536.85537.9518530189400 2008-04-11T00:00:00530556.5532553.95853900 2008-04-14T00:00:00553.95562544554.5381900 2008-04-15T00:00:00554.5557.45534.5542.05454900 2008-04-16T00:00:00542.05548.95530537.5133900 2008-04-17T00:00:00537.5549534544.8271200 2008-04-18T00:00:00544.8548540540.05117200 2008-04-21T00:00:00540.05540529.1535.9165600 2008-04-22T00:00:00535.9535524525.35160700 2008-04-23T00:00:00525.35533.5521.5526.895700 2008-04-24T00:00:00526.8541.9525527155300 2008-04-25T00:00:00527533525527.546800 2008-04-28T00:00:00527.5540526.9531.5187300 2008-04-29T00:00:00531.5552536536.1259700 2008-04-30T00:00:00536.1545.5533.5542249800 2008-05-02T00:00:00542568.9542554689400 2008-05-05T00:00:00554555.5531539.9131800 2008-05-06T00:00:00539.9550.05531.6550.05239100 2008-05-07T00:00:00550.05575554.8570310300 2008-05-08T00:00:00570582552.1557211100 2008-05-09T00:00:00557561.6536.1541.05139500 2008-05-12T00:00:00541.05547535543.257500 2008-05-13T00:00:00543.2565542.5557116900 2008-05-14T00:00:00557567555561140200 2008-05-15T00:00:0056156555355865100 2008-05-16T00:00:00558555.154955222500 2008-05-19T00:00:0055255553954048400 2008-05-20T00:00:00540546535542.141000 2008-05-21T00:00:00542.1547515532413200 2008-05-22T00:00:00532543.25505.4506287400 2008-05-23T00:00:00506490480.7480.756500 2008-05-26T00:00:00480.7467.75456.67456.67127300 2008-05-27T00:00:00456.67462.95436454.95210600 2008-05-28T00:00:00454.95465432.21432.21107400 2008-05-29T00:00:00432.21428410.642370200 2008-05-30T00:00:00423434404421.949500 2008-06-02T00:00:00421.9426.5414.26425.955200 2008-06-03T00:00:00425.9444427438.565800 2008-06-04T00:00:00438.5460.42460.42460.426700 2008-06-05T00:00:00460.42483460470112200 2008-06-06T00:00:00470475457.546557100 2008-06-09T00:00:00465478457463.2537500 2008-06-10T00:00:00463.2546244345028800 2008-06-11T00:00:00450458.543244467000 2008-06-12T00:00:00444466.2456466.292900 2008-06-13T00:00:00466.2476.2545446372900 2008-06-16T00:00:00463463.244845049100 2008-06-17T00:00:0045045243445232000 2008-06-18T00:00:00452458.944745233300 2008-06-19T00:00:00452452.5429.443916700 2008-06-20T00:00:00439444.9542143714100 2008-06-23T00:00:00437422.75415.15415.1511100 2008-06-24T00:00:00415.15454423450139400 2008-06-25T00:00:00450460445.5445.5146600 2008-06-26T00:00:00445.5447.5441.05441.05271100 2008-06-27T00:00:00441.05436.64436.64436.643800 2008-06-30T00:00:00436.64432.28432.28432.281500 2008-07-01T00:00:00432.28427.96427.96427.967400 2008-07-01T00:00:00432.28427.96427.96427.967400 2008-07-02T00:00:00427.96427.96427.96427.96700 2008-07-03T00:00:00427.96423.69423.69423.691100 2008-07-04T00:00:00423.69419.46419.46419.46100 2008-07-08T00:00:00419.46419.46419.46419.46800 2008-07-09T00:00:00419.46420.1415.27415.2742700 2008-07-10T00:00:00415.27411.12411.12411.122800 2008-07-11T00:00:00411.12407.01407.01407.01700 2008-07-14T00:00:00407.01396386.66386.6650200 2008-07-15T00:00:00386.66395367.33367.3377500 2008-07-16T00:00:00367.33364348.97348.9721800 2008-07-17T00:00:00348.97334331.53331.53109800 2008-07-18T00:00:00331.53338314.96321146500 2008-07-21T00:00:00321326.530632570500 2008-07-22T00:00:00325341.25325338126300 2008-07-23T00:00:00338347.9339341.5124200 2008-07-24T00:00:00341.5344327.133788200 2008-07-25T00:00:0033733532632726600 2008-07-28T00:00:00327316.45310.65310.65100200 2008-07-29T00:00:00310.65305295.1229839000 2008-07-30T00:00:00298312.9301312.927300 2008-07-31T00:00:00312.9305.529829823400 2008-08-01T00:00:00298298283.1283.119500 2008-08-04T00:00:00283.1283.1268.95270.9933500 2008-08-05T00:00:00270.9927526026914200 2008-08-06T00:00:00269266256263.9911600 2008-08-07T00:00:00263.99277.18250.8277.1828500 2008-08-08T00:00:00277.1828927528580300 2008-08-11T00:00:00285299.25288299.2559900 2008-08-12T00:00:00299.25314.21298298.181200 2008-08-13T00:00:00298.1308290302.519900 2008-08-15T00:00:00302.5317.62306317.6266300 2008-08-18T00:00:00317.62333.5327333.586000 2008-08-19T00:00:00333.5350.17347.5350.1751800 2008-08-20T00:00:00350.17348332.67332.6767800 2008-08-21T00:00:00332.6733932332944000 2008-08-22T00:00:00329327312.55312.5533600 2008-08-25T00:00:00312.55325296.93296.9398600 2008-08-26T00:00:00296.93302.75282.09282.0934100 2008-08-27T00:00:00282.09271267.99267.9917500 2008-08-28T00:00:00267.99281267.99267.9916600 2008-08-29T00:00:00267.99268.95267.99267.994100 2008-09-01T00:00:00267.99271267.99269.0557100 2008-09-02T00:00:00269.05270267.992705700 2008-09-03T00:00:00270270267.99269.512300 2008-09-04T00:00:00269.5268.05267.99267.991200 2008-09-05T00:00:00267.99281.38267.99281.3820000 2008-09-08T00:00:00281.38295.44281.128360100 2008-09-09T00:00:00283278273.5274.956300 2008-09-10T00:00:00274.9528027427917700 2008-09-11T00:00:00279278.95272.5127610700 2008-09-12T00:00:00276276.5270276.57200 2008-09-15T00:00:00276.52732682687600 2008-09-16T00:00:00268269.9267.99268.55100 2008-09-17T00:00:00268.5267.99267.99267.992500 2008-09-23T00:00:00267.99267.99267.99267.991200 2008-09-29T00:00:00267.99267.99267.99267.99100 2008-09-30T00:00:00267.99267.99267.99267.99100 2008-10-06T00:00:00267.99267.99267.99267.99200 2008-10-09T00:00:00267.99267.99267.99267.99800 2008-10-10T00:00:00267.99267.99267.99267.99200 2008-10-13T00:00:00267.99267.99267.99267.99300 2008-10-14T00:00:00267.99267.99267.99267.99200 2008-10-20T00:00:00267.99267.99267.99267.99200 2008-10-21T00:00:00206.66206.66206.66206.66100 2008-12-18T00:00:00206.66196.33196.33196.33200 2008-12-23T00:00:00196.33186.52186.52186.52100 2008-12-24T00:00:00186.52177.2177.2177.2100 2008-12-26T00:00:00177.2168.34168.34168.34100 2008-12-29T00:00:00168.34159.93159.93159.93100 2008-12-30T00:00:00159.93159151.94151.9416900 2008-12-31T00:00:00151.94144.35144.35144.351400 2009-01-01T00:00:00144.35137.14137.14137.142500 2009-01-02T00:00:00137.14143.99130.29143.9918300 2009-01-05T00:00:00143.99151.18151.18151.183900 2009-01-06T00:00:00151.18158.73158.73158.732600 2009-01-09T00:00:00158.73166.66166.66166.662100 2009-01-12T00:00:00166.66174.99174.99174.9913100 2009-01-13T00:00:00174.99183.73183.73183.736600 2009-01-14T00:00:00183.73192.91192.91192.911000 2009-01-15T00:00:00192.91202.55183.27183.64193300 2009-01-16T00:00:00183.64179.5174.46174.4620900 2009-01-19T00:00:00174.46182.95165.74168.431900 2009-01-20T00:00:00168.4176.82165176.8282700 2009-01-21T00:00:00176.82185.66173180.182000 2009-01-22T00:00:00180.1179.95171.1171.6571600 2009-01-23T00:00:00171.65172.9165169.2621800 2009-01-26T00:00:00169.26176.25165167.0442100 2009-01-27T00:00:00167.04175.39167175.3986000 2009-01-28T00:00:00175.39183.9178.5181.4382000 2009-01-29T00:00:00181.43184.25176178.3757200 2009-01-30T00:00:00178.37187.28177187.28121800 2009-02-02T00:00:00187.28192.25183185.86121900 2009-02-03T00:00:00185.86187.5183184.7428600 2009-02-04T00:00:00184.74193.97184.89193.97105300 2009-02-06T00:00:00193.97201.9194198.0177700 2009-02-09T00:00:00198.01205.5195198.41133400 2009-02-10T00:00:00198.41200.5188.5191.1754000 2009-02-11T00:00:00191.17194.87183188.866600 2009-02-12T00:00:00188.8191.7184.2188.6355300 2009-02-13T00:00:00188.63198.06185.25198.0659200 2009-02-16T00:00:00198.06207.96202207.29342700 2009-02-17T00:00:00207.29216.35205214.06211900 2009-02-18T00:00:00214.06216.99208210.0266200 2009-02-19T00:00:00210.02217208.1213.1860000 2009-02-20T00:00:00213.18223.83212.1218.8172900 2009-02-23T00:00:00218.8229218.02228.23100200 2009-02-24T00:00:00228.23238221.26224.15138700 2009-02-25T00:00:00224.15235.35212.95212.95178500 2009-02-26T00:00:00212.95223.59206.5223.29136600 2009-02-27T00:00:00223.29234.45230.01234.4539900 2009-03-02T00:00:00234.45246.17238.1246.17134100 2009-03-03T00:00:00246.17251.9235247.39464500 2009-03-04T00:00:00247.39259.75249.9259.7203100 2009-03-05T00:00:00259.7269255259.62299200 2009-03-06T00:00:00259.62264.4248.53251.86160900 2009-03-09T00:00:00251.86257245.55247.33165200 2009-03-11T00:00:00247.33248.99234.97235.24166100 2009-03-12T00:00:00235.24247231.5244.7206200 2009-03-13T00:00:00244.7250240242.71166600 2009-03-16T00:00:00242.71254.84254.84254.8424100 2009-03-17T00:00:00254.84267.58262267.51210200 2009-03-18T00:00:00267.51275266.01271.62415800 2009-03-19T00:00:00271.62275267.56271.53246700 2009-03-20T00:00:00271.53271262.5265.1785100 2009-03-24T00:00:00265.17278.42266.1278.42224700 2009-03-25T00:00:00278.42291.98281289.94161900 2009-03-26T00:00:00279.94293.93278288.78289700 2009-03-27T00:00:00288.78297289292.29161300 2009-03-30T00:00:00292.29302.9286289.47541000 2009-03-31T00:00:00289.47290275275.71276300 2009-04-01T00:00:00275.71283.99266.31269.44835700 2009-04-02T00:00:00269.44275.9270272.86237400 2009-04-03T00:00:00272.86286.5272.5279.99479200 2009-04-06T00:00:00279.99286275279.54203400 2009-04-07T00:00:00279.54293.5281285.45337900 2009-04-08T00:00:00285.45284271.18271.18266700 2009-04-09T00:00:00271.18276.4261268.62197200 2009-04-10T00:00:00268.62282.05271282.05323700 2009-04-13T00:00:00282.05296.15286296.15117500 2009-04-14T00:00:00296.15310.95301.2307.28449700 2009-04-15T00:00:00307.28322.64297317.59460900 2009-04-16T00:00:00317.59330310313.53163700 2009-04-17T00:00:00313.53324.89310320.84114000 2009-04-20T00:00:00320.84335323325.99231200 2009-04-21T00:00:00325.99333.5316320.44265200 2009-04-22T00:00:00320.44325304.42304.42229900 2009-04-23T00:00:00304.42307290291.4575500 2009-04-24T00:00:00291.45306.02282306.02179300 2009-04-27T00:00:00306.02309290.75293.37190000 2009-04-28T00:00:00293.37294280290.89155200 2009-04-29T00:00:00290.89300289292.1871100 2009-04-30T00:00:00292.18295285292.5539500 2009-05-04T00:00:00292.55299.5290.05290.4926600 2009-05-05T00:00:00290.49295287288.5973800 2009-05-06T00:00:00288.59294.5288290.28118400 2009-05-07T00:00:00290.28294285292.74115600 2009-05-08T00:00:00292.74292.49288.01289.3625700 2009-05-11T00:00:00289.36292.9288288.412400 2009-05-12T00:00:00288.4302.82288.5302.82105900 2009-05-13T00:00:00302.82317.9301305.31186500 2009-05-14T00:00:00305.31307.5297301.0439300 2009-05-15T00:00:00301.04303.5292.5294.3283300 2009-05-18T00:00:00294.32299.9291291.9380500 2009-05-19T00:00:00291.93296.85292292.2241900 2009-05-20T00:00:00292.22294.8290.5293.228800 2009-05-21T00:00:00293.2293.69288291.8637800 2009-05-22T00:00:00291.86306.45294.95306.4585400 2009-05-25T00:00:00306.45320.9304.5313.88176200 2009-05-26T00:00:00313.88321.25314316.5581100 2009-05-27T00:00:00316.55322310311.6358100 2009-05-28T00:00:00311.63320312314.8782100 2009-05-29T00:00:00314.87319.9311.6313.4656200 2009-06-01T00:00:00313.46317305.11306.3630600 2009-06-02T00:00:00306.36308.9301303.8934500 2009-06-03T00:00:00303.89308.5301.5302.9141900 2009-06-04T00:00:00302.91308.16300.07302.1937100 2009-06-05T00:00:00302.19314.01303.89310.5458300 2009-06-08T00:00:00310.54316308.3311.8847500 2009-06-09T00:00:00311.88320312316.28126400 2009-06-10T00:00:00316.28321.2308.5309.86143200 2009-06-11T00:00:00309.86314.49310312.124500 2009-06-12T00:00:00312.1316308.25313.4324900 2009-06-15T00:00:00313.43324307311.39207800 2009-06-16T00:00:00311.39311.99306306.9723700 2009-06-17T00:00:00306.97316.5309315.3854400 2009-06-18T00:00:00315.38316.4310.07311.1640400 2009-06-19T00:00:00311.16322.75311.92316.73116000 2009-06-22T00:00:00316.73324315.55318.54143200 2009-06-23T00:00:00318.54319.49315317.4145200 2009-06-24T00:00:00317.41319312.01313.3631500 2009-06-25T00:00:00313.36316.89310314.52128700 2009-06-26T00:00:00314.52325.75315320.54136700 2009-06-29T00:00:00320.54322.9315.27316.3839200 2009-06-30T00:00:00316.38322316.55318.51259300 2009-07-01T00:00:00318.51333.45319.05331.75394000 2009-07-02T00:00:00331.75348.33334.01347.21262900 2009-07-03T00:00:00347.21354333336.15352300 2009-07-06T00:00:00336.15340332.75335.7681800 2009-07-07T00:00:00335.76345.5336338.46240300 2009-07-08T00:00:00338.46337.01328332.0955300 2009-07-09T00:00:00332.09343330332.23137600 2009-07-10T00:00:00332.23338332332.8843800 2009-07-13T00:00:00332.88348.84333.55347.03158400 2009-07-14T00:00:00347.03350.8343.2346.57147000 2009-07-15T00:00:00346.57353.25345347.06175000 2009-07-16T00:00:00347.06352345.1346.6971500 2009-07-17T00:00:00346.69360.45347.2356.94330400 2009-07-20T00:00:00356.94366355.53358.16256600 2009-07-21T00:00:00358.16361356359.0579841 2009-07-22T00:00:00359.05371.25353356.58403159 2009-07-23T00:00:00356.58361.5351.05353.36174203 2009-07-24T00:00:00353.36357.9348.1351.7372126 2009-07-27T00:00:00351.73354.9347348.9934463 2009-07-28T00:00:00348.99359.99346356.53136463 2009-07-29T00:00:00356.53372.5357364.54603358 2009-07-30T00:00:00364.54368356357.66147090 2009-07-31T00:00:00357.66372358.45369.02259898 2009-08-03T00:00:00369.02374.4359.1363.25266320 2009-08-04T00:00:00363.25366.45360.12363.56124569 2009-08-05T00:00:00363.56381.73364.6380.58513697 2009-08-06T00:00:00380.58398.59372379.42557648 2009-08-07T00:00:00379.42388.99371.5380.22503853 2009-08-10T00:00:00380.22387377379.36215318 2009-08-11T00:00:00379.36382.75366.1369.79257485 2009-08-12T00:00:00369.79374367.25369.91118923 2009-08-13T00:00:00369.9137336736957911 2009-08-17T00:00:00369370362367.0853363 2009-08-18T00:00:00367.08373.89369372.62125015 2009-08-19T00:00:00372.62379373374.1874062 2009-08-20T00:00:00374.18377.5371373.9455087 2009-08-21T00:00:00373.94380.5369.28378.28257694 2009-08-24T00:00:00378.28389378.26385.92220638 2009-08-25T00:00:00385.92392382384.4278594 2009-08-26T00:00:00384.42387.8384.5385.7936539 2009-08-27T00:00:00385.79405.07386.5401.07428972 2009-08-28T00:00:00386.07392385388.1695107 2009-08-31T00:00:00388.16388.16380385.4981141 2009-09-01T00:00:00385.49393.5383386.94218666 2009-09-02T00:00:00386.94389.49376.25386.05116778 2009-09-03T00:00:00386.05389.95372375.81137128 2009-09-04T00:00:00375.81389374.1382.09226102 2009-09-07T00:00:00382.09384.75369.99373.1128827 2009-09-08T00:00:00373.1371.49364367.07120635 2009-09-09T00:00:00367.07385.42368.11382.79333739 2009-09-10T00:00:00382.79384.99372.01374.24132103 2009-09-11T00:00:00374.24378.8375.01376.7470422 2009-09-14T00:00:00376.74379370373.3262293 2009-09-15T00:00:00373.32372.1355.01356.96562254 2009-09-16T00:00:00356.96366358.9363.07200296 2009-09-17T00:00:00363.07371344.92348.331600893 2009-09-18T00:00:00348.33365.74347363.391408181 2009-09-24T00:00:00363.39381.55367.05381.18606482 2009-09-25T00:00:00381.18390375379.42410209 2009-09-28T00:00:00379.42380363.5366.96192402 2009-09-29T00:00:00366.96374.5364.1367.63209739 2009-09-30T00:00:00367.63371360360.97103727 2009-10-01T00:00:00360.97365.5355356.2862861 2009-10-02T00:00:00356.28374.09350369.44272900 2009-10-05T00:00:00369.44374.99366.02368.55175092 2009-10-06T00:00:00368.55373368370.488898 2009-10-07T00:00:00370.4384.5370380.46454345 2009-10-08T00:00:00380.46386.4375378.73761473 2009-10-09T00:00:00378.73391.4378381.18666508 2009-10-12T00:00:00381.18393362.13362.381325356 2009-10-13T00:00:00362.38368359.01364.12203270 2009-10-14T00:00:00364.12371.5365.5368.36294948 2009-10-15T00:00:00368.36372.85365365.94343473 2009-10-16T00:00:00365.94371.29365365.99316698 2009-10-19T00:00:00365.99366.11350352.04125206 2009-10-20T00:00:00352.04369.64351368.15285577 2009-10-21T00:00:00368.15366.01354355.47182484 2009-10-22T00:00:00355.47361.9347350.6187842 2009-10-23T00:00:00350.6354.69347347.3694208 2009-10-26T00:00:00347.36354348352.67174898 2009-10-27T00:00:00352.67357351352.0686395 2009-10-28T00:00:00352.06353.06343343.73139236 2009-10-29T00:00:00343.73345.99333.51335.61212139 2009-10-30T00:00:00335.61341333334.1799376 2009-11-02T00:00:00334.17337317.47319.57102977 2009-11-03T00:00:00319.57332.9315329.46160423 2009-11-04T00:00:00329.46334.01325329.25254231 2009-11-05T00:00:00329.25343329.5332.19647951 2009-11-06T00:00:00332.19334.5323.5329.19230880 2009-11-10T00:00:00329.19331.5312.74318.69186373 2009-11-11T00:00:00318.69325307.5322.54497062 2009-11-12T00:00:00322.54323.5317318.04209360 2009-11-13T00:00:00318.04325.5315322.49290312 2009-11-16T00:00:00322.49332323330.83300593 2009-11-17T00:00:00330.83337324.95326.47286148 2009-11-18T00:00:00326.47330.9321322.0591169 2009-11-19T00:00:00322.05338.15323.5338.15377673 2009-11-20T00:00:00338.15349.99339.5340.84517006 2009-11-23T00:00:00340.84341.5332334.15216642 2009-11-24T00:00:00334.15340.3330.05332.77302814 2009-11-25T00:00:00332.77337.5333334.5185494 2009-11-26T00:00:00334.5337.9333.1334.5896557 2009-12-01T00:00:00334.58333327330.5474734 2009-12-02T00:00:00330.54336.1327331.02194410 2009-12-03T00:00:00331.02334.95332332.7860896 2009-12-04T00:00:00332.78333326.3327.7375619 2009-12-07T00:00:00327.73329326.21327.2522406 2009-12-08T00:00:00327.25327.98316318.17152581 2009-12-09T00:00:00318.17324.9318.5323.1788470 2009-12-10T00:00:00323.17335323.95332.06195668 2009-12-11T00:00:00332.06336332334.6124850 2009-12-14T00:00:00334.6349335348.59883055 2009-12-15T00:00:00348.59354.49340.5342.27885120 2009-12-16T00:00:00342.27345.99341342.5862345 2009-12-17T00:00:00342.58349.9339.01340.53112573 2009-12-18T00:00:00340.53343.49340.2341.4745478 2009-12-21T00:00:00341.47343.75340.55341.8820162 2009-12-22T00:00:00341.88349.75343.5347.3671932 2009-12-23T00:00:00347.36349.9344.31345.967121 2009-12-24T00:00:00345.9352345.95349.6980534 2009-12-29T00:00:00349.69347.99335.5345.3536040 2009-12-30T00:00:00345.35352.5348349.6899371 2009-12-31T00:00:00349.68350345.5347.6275484 2010-01-04T00:00:00347.62351346.5348.9212819 2010-01-05T00:00:00348.92360350358.83137533 2010-01-06T00:00:00358.83364356358.07192672 2010-01-07T00:00:00358.07363358360.15111457 2010-01-08T00:00:00360.15362.49358.1358.8655208 2010-01-11T00:00:00358.86367358.5362.12227416 2010-01-12T00:00:00362.12364.25359.5360.3648982 2010-01-13T00:00:00360.36363.79359.5360.2143904 2010-01-14T00:00:00360.21365359.5360.29104355 2010-01-15T00:00:00360.29366360362.82229568 2010-01-18T00:00:00362.82364.44361361.841627 2010-01-19T00:00:00361.8367362.5364.498228 2010-01-20T00:00:00364.4368.9362.05363.33122492 2010-01-21T00:00:00363.33364.99355.51357.1798948 2010-01-22T00:00:00357.17358.26353354.7260036 2010-01-25T00:00:00354.72359.5354.2355.4938540 2010-01-26T00:00:00355.49360.4355.9356.8851719 2010-01-27T00:00:00356.88359.55356356.1924631 2010-01-28T00:00:00356.19357.9348351.1262228 2010-01-29T00:00:00351.12356349.5353.6124986 2010-02-01T00:00:00353.61362353.5354.2736453 2010-02-02T00:00:00354.27357.75354.01354.87941 2010-02-03T00:00:00354.8356.05353354.3919332 2010-02-04T00:00:00354.39359.3355.5356.7242355 2010-02-08T00:00:00356.72357.9353354.6332743 2010-02-09T00:00:00354.63363357.45359.6757397 2010-02-10T00:00:00359.67367356.58358.05143097 2010-02-11T00:00:00358.05359.9356.01356.8339638 2010-02-12T00:00:00356.83358.99356356.2113240 2010-02-15T00:00:00356.21355.49351352.5318336 2010-02-16T00:00:00352.53355.9351.7353.5940955 2010-02-17T00:00:00353.59357.5354356.1866935 2010-02-18T00:00:00356.18356.85354.6355.7715743 2010-02-19T00:00:00355.77357350.2351.5545932 2010-02-22T00:00:00351.55353.5348.1350.7333632 2010-02-23T00:00:00350.73356.7349.15354.8171750 2010-02-24T00:00:00354.81356.5350.11351.3914288 2010-02-25T00:00:00351.39355350.5354.0544881 2010-02-26T00:00:00354.05357.25353.4354.8936889 2010-03-01T00:00:00354.89356346348.1434487 2010-03-02T00:00:00348.14352344.75345.6846364 2010-03-03T00:00:00345.68355342351.0691790 2010-03-04T00:00:00351.06353.98349352.8123646 2010-03-05T00:00:00342.81351.95337350.08145008 2010-03-08T00:00:00350.08361349.99357.62163596 2010-03-09T00:00:00357.62361.85356357.77129920 2010-03-10T00:00:00357.77359.8352.02354.466187 2010-03-11T00:00:00354.4359.8354.04358.3466899 2010-03-12T00:00:00358.34360354.01357.735241 2010-03-15T00:00:00357.7362357.05359.5648484 2010-03-16T00:00:00359.56361356.95357.3837435 2010-03-17T00:00:00357.38359.5353354.6250669 2010-03-18T00:00:00354.62356.7353.02354.7310120 2010-03-19T00:00:00354.73357.9353.2354.0618612 2010-03-22T00:00:00354.06355349.02350.4367665 2010-03-24T00:00:00350.43355.49351.51354.31128424 2010-03-25T00:00:00354.31357354.65354.9190774 2010-03-26T00:00:00354.91359.5355356.2649964 2010-03-29T00:00:00356.26357354.5354.921012 2010-03-30T00:00:00354.9357354355.0153687 2010-03-31T00:00:00355.01357354.01355.0821072 2010-04-01T00:00:00355.08364.49355360.3227886 2010-04-02T00:00:00360.3367.99360.25366.43218577 2010-04-05T00:00:00366.43371363.52366.24291526 2010-04-06T00:00:00366.24368.75363.1364.36198696 2010-04-07T00:00:00364.36377.24364.5372.46601379 2010-04-08T00:00:00372.46374.5368.05369.0890132 2010-04-09T00:00:00369.08372.99369370.11181107 2010-04-12T00:00:00370.11374.15366.25366.4760664 2010-04-13T00:00:00366.47366.6364.536541539 2010-04-14T00:00:00365367361.05363.6945449 2010-04-15T00:00:00363.69368364367.2742474 2010-04-16T00:00:00367.27372.5367.01368.76107367 2010-04-19T00:00:00368.76368363.55364.5377735 2010-04-20T00:00:00364.53367364365.4951621 2010-04-21T00:00:00365.49367.5361363.152600 2010-04-22T00:00:00363.1367363.1365.0730109 2010-04-23T00:00:00365.07365361.1362.4215430 2010-04-26T00:00:00362.42365361362.9222262 2010-04-27T00:00:00362.92363358359.629296 2010-04-28T00:00:00359.6362358359.8411245 2010-04-29T00:00:00359.84364.9358.01358.816664 2010-04-30T00:00:00358.81358351.5351.9769322 2010-05-03T00:00:00351.97357.9347347.7733945 2010-05-04T00:00:00347.77352.5348348.3483283 2010-05-05T00:00:00348.34350346348.9934371 2010-05-06T00:00:00348.99353.4348.1349.08141369 2010-05-07T00:00:00349.08348342.51343.7493280 2010-05-10T00:00:00343.74347.25344346.7841546 2010-05-11T00:00:00346.78350.25345.1345.6818606 2010-05-12T00:00:00345.68348342.1347.7339247 2010-05-13T00:00:00347.73350347348.0116321 2010-05-14T00:00:00348.01347.99346346.263936 2010-05-17T00:00:00346.26346337337.1546360 2010-05-18T00:00:00337.15342.5337.5341.8927136 2010-05-19T00:00:00341.89341.25335338.0972373 2010-05-20T00:00:00338.09340336339.5615161 2010-05-21T00:00:00339.56340333.51334.5569991 2010-05-24T00:00:00334.55335329329.2229282 2010-05-25T00:00:00329.22333312.76314.1692856 2010-05-26T00:00:00314.16321.75314318.7346251 2010-05-27T00:00:00318.73324311312.6156523 2010-05-28T00:00:00312.61320309316.375429 2010-05-31T00:00:00316.3317.49300.49300.95157355 2010-06-01T00:00:00300.95298.47285.91285.91528230 2010-06-02T00:00:00285.91294275291.82397709 2010-06-03T00:00:00291.82306.41286300.67313915 2010-06-04T00:00:00300.67301.5294.01298.08131842 2010-06-07T00:00:00298.08302290297.71201534 2010-06-08T00:00:00297.71299.95294.05294.8757371 2010-06-09T00:00:00294.87296289.9290.9848723 2010-06-10T00:00:00290.98290.3281282.47118842 2010-06-11T00:00:00282.47285.99282283.9526562 2010-06-14T00:00:00283.95282275.05280.8662131 2010-06-15T00:00:00280.86285280.15282.2551669 2010-06-16T00:00:00282.25294285.06292.65148582 2010-06-17T00:00:00292.65299.49287.05297.88168923 2010-06-18T00:00:00297.88302295.5297.33166784 2010-06-21T00:00:00297.33299.5296.5298.4112581 2010-06-22T00:00:00298.41303.4296297.7799991 2010-06-23T00:00:00297.77300296.03296.8927902 2010-06-24T00:00:00296.89299.85296.06297.2642304 2010-06-25T00:00:00297.26305292294.45103753 2010-06-28T00:00:00294.45296285.25286.08319446 2010-06-29T00:00:00286.08290.1283.1289.0856791 2010-06-30T00:00:00289.08291287.35289.75113838 2010-07-01T00:00:00289.75291288288.314832 2010-07-02T00:00:00288.31288283.5285.3624997 2010-07-05T00:00:00285.36288.85281284.7734468 2010-07-06T00:00:00284.77285282283.0915039 2010-07-07T00:00:00283.09290281.26289.7769337 2010-07-08T00:00:00289.77293285288.89203803 2010-07-09T00:00:00288.89294.49289.01293.1998226 2010-07-12T00:00:00293.19293.49290.1290.88111966 2010-07-13T00:00:00290.88294.99291.5293.6460501 2010-07-14T00:00:00293.64298.5295295.3122220 2010-07-15T00:00:00295.3296289291.4786281 2010-07-16T00:00:00291.47294.14291.529418719 2010-07-19T00:00:00294299.98294294.17140551 2010-07-20T00:00:00294.17296.45293.9294.5572270 2010-07-21T00:00:00294.55298.75294.1297.3841964 2010-07-22T00:00:00297.38304.5298303.54264868 2010-07-23T00:00:00303.54309.87304.35306.02454978 2010-07-26T00:00:00306.02308.5303.05303.5444819 2010-07-27T00:00:00303.54307303.02303.8544238 2010-07-28T00:00:00303.85317.75304.55312.03322379 2010-07-29T00:00:00312.03313.99309.25310.0559274 2010-07-30T00:00:00310.05319.32308.15317.61175716 2010-08-02T00:00:00317.61316309315.03153639 2010-08-03T00:00:00315.03325313322.44170434 2010-08-04T00:00:00322.44328.49318.1319.87163770 2010-08-05T00:00:00319.87327317.98320.58171394 2010-08-06T00:00:00320.58323.51318.01321.68150833 2010-08-09T00:00:00321.68320.3306306.88158043 2010-08-10T00:00:00306.88314.7303305.8968858 2010-08-11T00:00:00305.89311.4307.5309.2932256 2010-08-12T00:00:00309.29313.8307.55308.278979 2010-08-13T00:00:00308.27313307312.4862769 2010-08-16T00:00:00312.48312298298.27115537 2010-08-17T00:00:00298.27304295.1302.0969683 2010-08-18T00:00:00302.09307303306.194456 2010-08-19T00:00:00306.1314306.5312.17135289 2010-08-20T00:00:00312.17319.9307317.06210268 2010-08-23T00:00:00317.06317.01310311.6955020 2010-08-24T00:00:00311.69313303305.2474831 2010-08-25T00:00:00305.24307.9297.11299.7288942 2010-08-26T00:00:00299.72306.5298.51303.66100438 2010-08-27T00:00:00303.66304.5299.02302.1134835 2010-08-30T00:00:00302.11304.9302303.4155379 2010-08-31T00:00:00303.41311.5304.75309.99306267 2010-09-01T00:00:00309.99309.99305.3308.03101349 2010-09-02T00:00:00308.03312.44308308.3112391 2010-09-03T00:00:00308.3308.5306.5306.8721101 2010-09-06T00:00:00306.87309.1303308.0332391 2010-09-07T00:00:00308.03314.79308312.6792995 2010-09-08T00:00:00312.67319.9313.5319.09260469 2010-09-09T00:00:00319.09323.2319320.2380400 2010-09-14T00:00:00320.23327.95321.5324.57403341 2010-09-15T00:00:00324.57327319.25323.63224950 2010-09-16T00:00:00323.63328322323.84128590 2010-09-17T00:00:00323.84326.25320325.24105950 2010-09-20T00:00:00325.24330.51325.26328.72144927 2010-09-21T00:00:00328.72329.5323324.0858461 2010-09-22T00:00:00324.08324317.5318.0486804 2010-09-23T00:00:00318.04319.9314.5315.0645746 2010-09-24T00:00:00315.06320314.51317.9370506 2010-09-27T00:00:00317.93327.8314326.83192645 2010-09-28T00:00:00326.83334.1327.99330.14336569 2010-09-29T00:00:00330.14338329.01335.27438768 2010-09-30T00:00:00335.27350336340.56807326 2010-10-01T00:00:00340.56343.3339341.34197267 2010-10-04T00:00:00341.34349.5341.5348.25264314 2010-10-05T00:00:00348.25355.55349353.92471336 2010-10-06T00:00:00353.92357.89352.52354.03264546 2010-10-07T00:00:00354.03362.78354360.31369259 2010-10-08T00:00:00360.31369.99362.5368.59390084 2010-10-11T00:00:00368.59372.95367368.22219526 2010-10-12T00:00:00368.22369.99362365.42146669 2010-10-13T00:00:00365.42372.61364.1370.76161088 2010-10-14T00:00:00370.76374.2368.55370.49234130 2010-10-15T00:00:00370.49369.9364364.51210940 2010-10-18T00:00:00364.51369.45364.85367.2217995 2010-10-19T00:00:00289.33297.5288.01289.63308206 2010-10-20T00:00:00289.63292.99287.99289.41106298 2010-10-21T00:00:00289.41297.9290293.86830536 2010-10-22T00:00:00293.86299.66295296.071053941 2010-10-25T00:00:00296.07303296.5299.71746409 2010-10-26T00:00:00299.71303.05297297.79335803 2010-10-27T00:00:00297.79301.5298298.3129022 2010-10-28T00:00:00298.3300296296.81186004 2010-10-29T00:00:00296.81299.5296297.47112231 2010-11-01T00:00:00297.47299.89292.01293.32233768 2010-11-02T00:00:00293.32304297.98301.49582267 2010-11-03T00:00:00301.49303293.1295.13620199 2010-11-04T00:00:00295.13300294.5299.19291849 2010-11-05T00:00:00299.19305.55300304.93699631 2010-11-08T00:00:00304.93320.17306.5319.581258794 2010-11-10T00:00:00319.58322.75311312.22589802 2010-11-11T00:00:00312.22317.5309.2309.81390273 2010-11-12T00:00:00309.81309.45301302.49532890 2010-11-15T00:00:00302.49306.75302.25303.8239708 2010-11-16T00:00:00303.8308.79304.26307.51510972 2010-11-22T00:00:00307.51315308314.421043697 2010-11-23T00:00:00314.42318.1315317.09685236 2010-11-24T00:00:00317.09323.4317.02320.451211651 2010-11-25T00:00:00320.45325.35320.26321.82459291 2010-11-26T00:00:00321.82323.99317.6318.37230117 2010-11-29T00:00:00318.37319315.8318.44326332 2010-11-30T00:00:00318.44326319324.38910741 2010-12-01T00:00:00324.38326.45316.81317.25428928 2010-12-02T00:00:00317.25323.05317.5322.04400429 2010-12-03T00:00:00322.04327322.02323.69627629 2010-12-06T00:00:00323.69326.5321.75323.36156458 2010-12-07T00:00:00323.36325322324.34254257 2010-12-08T00:00:00324.34327.9324.5326.78413269 2010-12-09T00:00:00326.78330323.5325.37396240 2010-12-10T00:00:00325.37327324.15325.56121801 2010-12-13T00:00:00325.56327324.5324.88122033 2010-12-14T00:00:00324.88327.49325.3325.86126074 2010-12-15T00:00:00325.86328.48324.02326.47195939 2010-12-20T00:00:00326.47329.9326.5327.07172202 2010-12-21T00:00:00327.07328325.01325.7117721 2010-12-22T00:00:00325.7326.9325325.8887072 2010-12-23T00:00:00325.88327.5323.5325.01190533 2010-12-24T00:00:00325.01330325.05327.94227111 2010-12-27T00:00:00327.94333.7328.25331.08319487 2010-12-28T00:00:00331.08330.5326326.87167203 2010-12-29T00:00:00326.87328322.66324.49140945 2010-12-30T00:00:00324.49337325.49332.97624897 2010-12-31T00:00:00332.97337.9331.5334.52304447 2011-01-03T00:00:00334.52334.9325.01332.15242958 2011-01-04T00:00:00332.15339333.5338.12307124 2011-01-05T00:00:00338.12344.89336340.9425526 2011-01-06T00:00:00340.9346.5341344.47321805 2011-01-07T00:00:00344.47346.99341.55343.6210939 2011-01-10T00:00:00343.6347.24339.01340.55157452 2011-01-11T00:00:00340.55349339347.64327457 2011-01-12T00:00:00347.64365.02349.5365.02887346 2011-01-13T00:00:00365.02383.27370.9383.241173103 2011-01-14T00:00:00383.24398.89380385.53795741 2011-01-17T00:00:00385.53389.38376380.63407973 2011-01-18T00:00:00380.63387377377.47218427 2011-01-19T00:00:00377.47382.25373.25377.75456789 2011-01-20T00:00:00377.75384.6376.25379.49628845 2011-01-21T00:00:00379.49398.45381.02391.441105134 2011-01-24T00:00:00391.44396.42390.01392.3295874 2011-01-25T00:00:00392.3399.99392.53393.09212852 2011-01-26T00:00:00393.09394.95389.8390.06156999 2011-01-27T00:00:00390.06392.37387389.9172978 2011-01-28T00:00:00389.91401389.02391.12504938 2011-01-31T00:00:00391.12396.85381384.13146466 2011-02-01T00:00:00384.13387.9372380.99558533 2011-02-02T00:00:00380.99382.5365374.69589674 2011-02-03T00:00:00374.69386.99374.99382.54380809 2011-02-04T00:00:00382.54391.5382.1387.43282279 2011-02-07T00:00:00387.43391.5387388.46160650 2011-02-08T00:00:00388.46389.9385.02386.5980305 2011-02-09T00:00:00386.59389384.5386.6773991 2011-02-10T00:00:00386.67387.37378380.2938147 2011-02-11T00:00:00380.29380365.06368.79169148 2011-02-14T00:00:00368.79371.98362.5366.7769300 2011-02-15T00:00:00366.77370.99361362.02123050 2011-02-17T00:00:00362.02364.39358360.9138113 2011-02-18T00:00:00360.91369.22360.6364.62208694 2011-02-21T00:00:00364.62374.6365.25371.01207851 2011-02-22T00:00:00371.01373.95362.5365.8894155 2011-02-23T00:00:00354.38354.98343.5348.55206192 2011-02-24T00:00:00348.55354.7345346.1537888 2011-02-25T00:00:00346.15346.11328.85329.15691721 2011-02-28T00:00:00329.15344321340.02135215 2011-03-01T00:00:00340.02357.02342.65355.22482504 2011-03-02T00:00:00355.22357.99345.8351.16240922 2011-03-03T00:00:00351.16359350.8352.93175249 2011-03-04T00:00:00352.93365.95352.01363.82280869 2011-03-07T00:00:00363.82373.5366.6367.81267065 2011-03-08T00:00:00367.81368.5363.2365.1523844 2011-03-09T00:00:00365.15372.5364.01366.95104982 2011-03-10T00:00:00366.95367361.15361.99229744 2011-03-11T00:00:00361.99362.85353356.86185816 2011-03-14T00:00:00356.86358.5354.01354.876894 2011-03-15T00:00:00354.8353.9338.5341.25251828 2011-03-16T00:00:00341.25351.55338.18348.61372584 2011-03-17T00:00:00348.61355347351.02343180 2011-03-18T00:00:00351.02357.5347.1352.29243367 2011-03-21T00:00:00352.29353.45345.1347.1598287 2011-03-22T00:00:00347.15354346.5351.0271095 2011-03-24T00:00:00351.02356.99351.19353.7289848 2011-03-25T00:00:00353.72357352.25353.4856860 2011-03-28T00:00:00353.48355.5353.5353.7861390 2011-03-29T00:00:00353.78364.5355360.95278042 2011-03-30T00:00:00360.95364360363.4272489 2011-03-31T00:00:00363.42369.99363.15367.1262707 2011-04-01T00:00:00367.1372.99367.25367.93250695 2011-04-04T00:00:00367.93369.99360.9361.8379358 2011-04-05T00:00:00361.83369.95361368.13132579 2011-04-06T00:00:00368.13373.5366.25368.16112937 2011-04-07T00:00:00368.16372366.5368.3864379 2011-04-08T00:00:00368.38378365374.98247221 2011-04-11T00:00:00374.98377.9372.2373.2447924 2011-04-12T00:00:00373.24375367370.3781554 2011-04-13T00:00:00370.37372366.5367.9378786 2011-04-14T00:00:00367.93370.2363363.8856128 2011-04-15T00:00:00363.88367362.2364.0160232 2011-04-18T00:00:00364.01368365.1367.0121559 2011-04-19T00:00:00367.01369.25363.1363.6440793 2011-04-20T00:00:00363.64370363.62369.3255714 2011-04-21T00:00:00369.32376.8369375.81253200 2011-04-22T00:00:00375.81378.5373373.479452 2011-04-25T00:00:00373.4374.2370.01371.2824663 2011-04-26T00:00:00371.28372369.1371.198784 2011-04-27T00:00:00371.19374.6370371.2157814 2011-04-28T00:00:00371.21378370.25376.37139745 2011-04-29T00:00:00376.37387.4376385.38393824 2011-05-02T00:00:00385.38387.98377.1382.25147456 2011-05-03T00:00:00382.25386.4379382.7698263 2011-05-04T00:00:00382.76384.99373.36376.36152116 2011-05-05T00:00:00376.36379.75376379.0697698 2011-05-06T00:00:00379.06380.9376376.8523067 2011-05-09T00:00:00376.85379.5375375.9434759 2011-05-10T00:00:00375.94378.5375.32377.431813 2011-05-11T00:00:00377.4379.9376.25376.3684971 2011-05-12T00:00:00376.36377374.5374.9645142 2011-05-13T00:00:00374.96376.99373.5373.755986 2011-05-16T00:00:00373.7374.5369.56370.0821415 2011-05-17T00:00:00370.08375.25372.5373.0122945 2011-05-18T00:00:00373.01375373373.3611987 2011-05-19T00:00:00373.36375.75374.02375.0512875 2011-05-20T00:00:00375.05378374.5377.769988 2011-05-23T00:00:00377.7378375.5376.0540462 2011-05-24T00:00:00376.05379377378.2918025 2011-05-25T00:00:00378.29382.9379.25380.0469922 2011-05-26T00:00:00380.04386380.45382.04287180 2011-05-27T00:00:00382.04384380.2381.46171551 2011-05-30T00:00:00381.46383.5379379.2742594 2011-05-31T00:00:00379.27380376.5378.0726063 2011-06-01T00:00:00378.07387.99380386.21348241 2011-06-02T00:00:00386.21388.9382.1382.68169548 2011-06-03T00:00:00382.68386.5381.5385.3848752 2011-06-06T00:00:00385.38388.8381385.62104888 2011-06-07T00:00:00385.62394.9384.3392.02401686 2011-06-08T00:00:00392.02394.49385.4387.7197582 2011-06-09T00:00:00387.71392386387.47116310 2011-06-10T00:00:00387.47391.55385.05387.9551360 2011-06-13T00:00:00387.95386.9383384.131966 2011-06-14T00:00:00384.1385.25383.1383.9232287 2011-06-15T00:00:00383.92385.5380.25382.2273815 2011-06-16T00:00:00382.22382.75379380.4226607 2011-06-17T00:00:00380.42385381381.5450420 2011-06-20T00:00:00381.54382377.3378.0347916 2011-06-21T00:00:00378.03384377.01382.4167018 2011-06-22T00:00:00382.41386.4381.5382.48136477 2011-06-23T00:00:00382.48385382.01384.19121902 2011-06-24T00:00:00384.19384.49381.5381.8857962 2011-06-27T00:00:00381.88384.75372378.2923255 2011-06-28T00:00:00378.29379.73373.5374.9736848 2011-06-29T00:00:00374.97380373.1374.2919156 2011-06-30T00:00:00374.29378374374.2718838 2011-07-01T00:00:00374.27379.85375376.9730020 2011-07-04T00:00:00376.97382.49375380.9830490 2011-07-05T00:00:00380.98386.25380.75383.7661941 2011-07-06T00:00:00383.76385383384.4337820 2011-07-07T00:00:00384.43388.7382.5383.3575747 2011-07-08T00:00:00383.35384381.05383.9713378 2011-07-11T00:00:00383.97386375.5381.094767 2011-07-12T00:00:00381.09382380.1380.8818470 2011-07-13T00:00:00380.88382379379.4230815 2011-07-14T00:00:00379.42380.49377.5377.725191 2011-07-15T00:00:00377.72381377.75379.6380764 2011-07-18T00:00:00379.63386379380.39143320 2011-07-19T00:00:00380.39384378.5381.9363285 2011-07-20T00:00:00381.93382.25378.01378.7924003 2011-07-21T00:00:00378.79382378380.0372458 2011-07-22T00:00:00380.03382378.5379.5334391 2011-07-25T00:00:00379.53379.98376.05378.8918124 2011-07-26T00:00:00378.89380.39377.5377.6412697 2011-07-27T00:00:00377.64378365.1367.9555910 2011-07-28T00:00:00367.95371362364.585746 2011-07-29T00:00:00364.5365.9363.8365.2316189 2011-08-01T00:00:00365.23369.39363.5364.4122658 2011-08-02T00:00:00364.41363362362.874871 2011-08-03T00:00:00362.87363354.2355.0930741 2011-08-04T00:00:00355.09355.5345.12350.2781464 2011-08-05T00:00:00350.27351332.76332.97192862 2011-08-08T00:00:00332.97339.86316.35333.4409575 2011-08-09T00:00:00333.4340318.01321.11198626 2011-08-10T00:00:00321.11337.16329337.1652560 2011-08-11T00:00:00337.16354.01335353.83113298 2011-08-12T00:00:00353.83365356.9358.84156553 2011-08-15T00:00:00358.84363.9353.25354.1465593 2011-08-16T00:00:00354.14362354.5359.8990442 2011-08-17T00:00:00359.89362353.7356.8163384 2011-08-18T00:00:00356.8360353.5354.1952404 2011-08-19T00:00:00354.19349341343.4746459 2011-08-22T00:00:00343.47355336.2352.8635391 2011-08-23T00:00:00352.86355.5347.06354.6716022 2011-08-24T00:00:00354.67363.5357360.9287134 2011-08-25T00:00:00360.92363356.1359.7932666 2011-08-29T00:00:00359.79363.99350359.4328446 2011-08-30T00:00:00359.43365358.05364.1136864 2011-09-05T00:00:00364.11366361.2362.5370850 2011-09-06T00:00:00362.53365.8359.5364.832767 2011-09-07T00:00:00364.8369.5363.5368.04109488 2011-09-08T00:00:00368.04372.9367.7369.32144883 2011-09-09T00:00:00369.32373363.1364.5280792 2011-09-12T00:00:00364.52379.98361376.94407593 2011-09-13T00:00:00376.94384.49378.4381.3488435 2011-09-14T00:00:00381.34384.9377379.09107949 2011-09-15T00:00:00379.09383.89377.5378.18153275 2011-09-16T00:00:00378.18381.5376.1379.7333771 2011-09-19T00:00:00379.73387.35377.6386.4204006 2011-09-20T00:00:00386.4390.9382388.11210381 2011-09-21T00:00:00388.11393.9388.25389.53208420 2011-09-22T00:00:00389.53393.5385386.2191000 2011-09-23T00:00:00386.21385379381.9486805 2011-09-26T00:00:00381.94381362.85371.09171303 2011-09-27T00:00:00371.09381.4374379.771666 2011-09-28T00:00:00379.7398.68378395.22955118 2011-09-29T00:00:00395.22398.79391.139475453 2011-09-30T00:00:00394402.9395397.85314709 2011-10-03T00:00:00397.85403.48397398.0498206 2011-10-04T00:00:00398.04409399.25405.5175900 2011-10-05T00:00:00405.5410.65402.8407.36121362 2011-10-06T00:00:00407.36411.8399401.37134893 2011-10-07T00:00:00371.37384.5371377.87194432 2011-10-10T00:00:00377.87396.76388.2396.76427085 2011-10-11T00:00:00396.76404.5395400.3318546 2011-10-12T00:00:00400.3419.9401.5414.44381870 2011-10-13T00:00:00414.44422410.5413.37137265 2011-10-14T00:00:00413.37430.99411.5425.81243122 2011-10-17T00:00:00425.81433.95422.06425.14187626 2011-10-18T00:00:00425.14424.8416418.9558525 2011-10-19T00:00:00418.95422403.5409.96103506 2011-10-20T00:00:00409.96416408415.3228906 2011-10-21T00:00:00415.32416401403.1981535 2011-10-25T00:00:00403.19412402403.8570918 2011-10-26T00:00:00403.85404.69396396.8761485 2011-10-27T00:00:00396.87401381.1385.5445707 2011-10-28T00:00:00385.54404.81386403.75115514 2011-10-31T00:00:00403.75423.93404.9414.97167004 2011-11-01T00:00:00414.97422408.5414.95116888 2011-11-02T00:00:00414.95430409.6422.58195498 2011-11-03T00:00:00422.58439.69424433.56206567 2011-11-04T00:00:00433.56440421424.74135810 2011-11-10T00:00:00424.74427405.1415.6893538 2011-11-11T00:00:00415.68423.89416.6418.0217559 2011-11-14T00:00:00418.02423415.35416.3718560 2011-11-15T00:00:00416.37421415419.8324262 2011-11-16T00:00:00419.83421.4415.5415.7511628 2011-11-17T00:00:00415.75420.95410.9411.6821260 2011-11-18T00:00:00411.68415408.5411.1415358 2011-11-21T00:00:00411.14412.75406.1406.9918325 2011-11-22T00:00:00406.99408403.01406.1844000 2011-11-23T00:00:00406.18409399400.4335328 2011-11-24T00:00:00400.43408396.5406.6835721 2011-11-25T00:00:00406.68414400405.6223141 2011-11-28T00:00:00405.62405.5397.25402.2160378 2011-11-29T00:00:00402.21409.8402407.3494034 2011-11-30T00:00:00407.34412.4407.85410.0822940 2011-12-01T00:00:00410.08419409.5416.24111533 2011-12-02T00:00:00416.24419.45401.15406.8230904 2011-12-07T00:00:00406.82409400.1402.216533 2011-12-08T00:00:00402.2412401.1410.3615765 2011-12-09T00:00:00410.36420410.15411.2939246 2011-12-12T00:00:00411.29419410.55412.136564 2011-12-13T00:00:00412.1414408.2409.8615757 2011-12-14T00:00:00409.86428.45412.5422.98166881 2011-12-15T00:00:00422.98427415.3421.38138572 2011-12-16T00:00:00421.38421.5413.1418.1129477 2011-12-19T00:00:00418.11429.95417.35422.8366975 2011-12-20T00:00:00422.83426417.9423.9434538 2011-12-21T00:00:00423.94427.49418419.2317758 2011-12-22T00:00:00419.23420.99414418.7629513 2011-12-23T00:00:00418.76424417.5420.0314421 2011-12-26T00:00:00420.03421418.2420.027496 2011-12-27T00:00:00420.02420.5416419.7516299 2011-12-28T00:00:00419.75419.95416.8418.624048 2011-12-29T00:00:00418.62421417418.3520088 2011-12-30T00:00:00418.35419.89411.5412.546627 2012-01-02T00:00:00412.5412.9408.6410.8413856 2012-01-03T00:00:00410.84417.9411416.397357 2012-01-04T00:00:00416.39418415415.099152 2012-01-05T00:00:00415.09417415415.9311777 2012-01-06T00:00:00415.93416414.25414.9121226 2012-01-09T00:00:00414.91418412.5412.734706 2012-01-10T00:00:00412.73413405412.9653082 2012-01-11T00:00:00412.96414412412.471744 2012-01-12T00:00:00412.47413408.11412.0817954 2012-01-13T00:00:00412.08425.9405419.5277970 2012-01-16T00:00:00419.52423.5417422.0218241 2012-01-17T00:00:00422.02433423.9431.8673651 2012-01-18T00:00:00431.86436.5429434.7110500 2012-01-19T00:00:00434.7437430.5435.0742382 2012-01-20T00:00:00435.07450435439.59288078 2012-01-23T00:00:00439.59449.99440444.96164390 2012-01-24T00:00:00444.96448.89429437.55176265 2012-01-25T00:00:00437.55439430433.0322246 2012-01-26T00:00:00433.03439.55432.5435.7216835 2012-01-27T00:00:00435.72439430.05436.2220857 2012-01-30T00:00:00436.22444.7430436.96171115 2012-01-31T00:00:00436.96442.7439440.1419657 2012-02-01T00:00:00440.14445.7438441.28211497 2012-02-02T00:00:00441.28440.25429.95433.74113727 2012-02-03T00:00:00433.74437428432.2742957 2012-02-06T00:00:00432.27437428.25434.2866102 2012-02-07T00:00:00434.28442.5433438.42103755 2012-02-08T00:00:00438.42442.5438438.6531325 2012-02-09T00:00:00438.65444.45433434.0463691 2012-02-10T00:00:00434.04437432432.2719546 2012-02-13T00:00:00432.27435.9429434.989070 2012-02-14T00:00:00434.98439434434.4412865 2012-02-15T00:00:00434.44439.5434.5434.7630410 2012-02-16T00:00:00434.76437.99429.1430.5759759 2012-02-17T00:00:00430.57452.09431.25449.42199173 2012-02-20T00:00:00449.42454.5445452.19172549 2012-02-21T00:00:00452.19459.85451.5454.7884161 2012-02-22T00:00:00454.78456.8450452.7824923 2012-02-23T00:00:00452.78458444449.745967 2012-02-24T00:00:00432.2453.81431.01453.22278405 2012-02-27T00:00:00453.22458446.5447.136457 2012-02-28T00:00:00447.1449.8441442.8820742 2012-02-29T00:00:00442.88452.9441443.89220655 2012-03-01T00:00:00443.89453.5441449.56127756 2012-03-02T00:00:00449.56460450.5451.8444887 2012-03-05T00:00:00451.84456450.3451.4949384 2012-03-06T00:00:00451.49454.89450450.5315318 2012-03-07T00:00:00450.53454449.03452.6621418 2012-03-08T00:00:00452.66452.9448448.3911129 2012-03-09T00:00:00448.39451431.45443.8816350 2012-03-12T00:00:00443.88447441443.3929231 2012-03-13T00:00:00443.39443.99436.01437.3423411 2012-03-14T00:00:00437.34454.99432.1440.38162145 2012-03-15T00:00:00440.38441.6434.2438.6215248 2012-03-16T00:00:00438.62441433.5434.0821580 2012-03-19T00:00:00434.08440428431.330559 2012-03-20T00:00:00431.3438430434.6574597 2012-03-21T00:00:00434.65437.5434434.9420209 2012-03-22T00:00:00434.9443642943246800 2012-03-26T00:00:00432442434440.2642310 2012-03-27T00:00:00440.26451.9438.6444.0468670 2012-03-28T00:00:00444.04451.5444445162754 2012-03-29T00:00:00445448.7443446.1126414 2012-03-30T00:00:00446.11455447453.2553160 2012-04-02T00:00:00453.25458451.3454.5933696 2012-04-03T00:00:00454.59464.8451.5462.51115905 2012-04-04T00:00:00462.51470464467.1172238 2012-04-05T00:00:00467.11468.76461.4462.9848579 2012-04-06T00:00:00462.98467461461.8437233 2012-04-09T00:00:00461.84465.9455456.0335607 2012-04-10T00:00:00456.03458.5455456.0222971 2012-04-11T00:00:00456.02457.5451451.6442872 2012-04-12T00:00:00451.64454.52449452.1250423 2012-04-13T00:00:00452.12464453.64458.9849238 2012-04-16T00:00:00458.98457.9454455.4228355 2012-04-17T00:00:00455.42466.8455459.02180130 2012-04-18T00:00:00459.02465.5458.5463.149295 2012-04-19T00:00:00463.1463.99445449.8161436 2012-04-20T00:00:00449.8453.99448.77452.97175023 2012-04-23T00:00:00452.97459.5450.75456.3453649 2012-04-24T00:00:00456.34462455.1458.0523471 2012-04-25T00:00:00458.05462.9455455.7628239 2012-04-26T00:00:00455.76456.5450450.3339056 2012-04-27T00:00:00450.33455450450.817248 2012-04-30T00:00:00450.8452445.05448.037638 2012-05-02T00:00:00448.03457.85449.75452.9875123 2012-05-03T00:00:00452.98459.99455.5455.9417322 2012-05-04T00:00:00455.94457.99453.21455.586019 2012-05-07T00:00:00455.58456451.75452.1116098 2012-05-08T00:00:00452.11455.27448.13452.7157811 2012-05-09T00:00:00452.71454.66450451.6328846 2012-05-10T00:00:00451.63451.15446446.4811548 2012-05-11T00:00:00446.48455445449.8280604 2012-05-14T00:00:00449.82453428.51448.57301789 2012-05-15T00:00:00448.57457.79450.1455.147363 2012-05-16T00:00:00455.1462453458.92167964 2012-05-17T00:00:00458.92464455.5457.2534838 2012-05-18T00:00:00457.25457.5453.05454.0824202 2012-05-21T00:00:00454.08459.7454455.956825 2012-05-22T00:00:00455.95461.88455.5457.3619831 2012-05-23T00:00:00457.36460455.05455.58834 2012-05-24T00:00:00455.5459.8439.02448.97247464 2012-05-25T00:00:00448.97455.8440443.3665432 2012-05-28T00:00:00443.36452442451.5419996 2012-05-29T00:00:00451.54458.25451.52456.6529776 2012-05-30T00:00:00456.65459451.55453.3211012 2012-05-31T00:00:00453.32458445446.6139369 2012-06-01T00:00:00446.61458440447.9999357 2012-06-04T00:00:00447.99448442442.362804 2012-06-05T00:00:00442.36448443.6447.812485 2012-06-06T00:00:00447.81449.67445445.871568 2012-06-07T00:00:00445.87453.88439.99445.01123722 2012-06-08T00:00:00445.01448.79435439.86169669 2012-06-11T00:00:00439.86445.97440.1443.9425546 2012-06-12T00:00:00443.94445.4440.56444.9330968 2012-06-13T00:00:00444.93450443445.0411358 2012-06-14T00:00:00445.044494464468081 2012-06-15T00:00:00446449.79443.22446.991029 2012-06-18T00:00:00446.99450446.554472009 2012-06-19T00:00:00447448.97440.05443.842006 2012-06-20T00:00:00443.84450.01445449.9964572 2012-06-21T00:00:00449.99452447450126053 2012-06-22T00:00:00450461450458191451 2012-06-25T00:00:00458458453.2454.5837196 2012-06-26T00:00:00454.58460.5446459.4160872 2012-06-27T00:00:00459.41465.85458465.2971716 2012-06-28T00:00:00465.29469.9465465.0539729 2012-06-29T00:00:00465.05478466474.37140962 2012-07-02T00:00:00474.37494474.37485.0926049 2012-07-03T00:00:00485.09494.75486489.9967351 2012-07-04T00:00:00489.99497.9486.25486.8415168 2012-07-05T00:00:00486.84488484.384852887 2012-07-06T00:00:00485488484.5485.632865 2012-07-09T00:00:00485.63489485.4487.167081 2012-07-10T00:00:00487.16488482.41485.268712 2012-07-11T00:00:00485.26485479.5484.8603 2012-07-12T00:00:00484.8487.49480.05483.911688 2012-07-13T00:00:00483.91485.99481481.0610794 2012-07-16T00:00:00481.06482.89479480.052421 2012-07-17T00:00:00480.05481.89479480.266295 2012-07-18T00:00:00480.26485480480.886290 2012-07-19T00:00:00480.88482.8480480.723969 2012-07-20T00:00:00480.72486480.57482.735348 2012-07-23T00:00:00482.73482.6481482.61200 2012-07-24T00:00:00482.6480.5478478.042500 2012-07-25T00:00:00478.04482476.05480.962200 2012-07-26T00:00:00480.96482.5480480.013400 2012-07-27T00:00:00480.01481480.9481400 2012-07-30T00:00:00481482479.5480.756300 2012-07-31T00:00:00480.75484480483.4923900 2012-08-01T00:00:00483.49487483486.625900 2012-08-02T00:00:00486.62494.95487490.86142700 2012-08-03T00:00:00490.86497488489.541800 2012-08-06T00:00:00489.5491487.5488.933900 2012-08-07T00:00:00488.9490488489.2210400 2012-08-08T00:00:00489.22490484489.5813100 2012-08-09T00:00:00489.58489.9487488.252700 2012-08-10T00:00:00488.25490.86485.5486.5510500 2012-08-13T00:00:00486.55499490496.73295500 2012-08-15T00:00:00496.73500.25492.61493.52326000 2012-08-16T00:00:00493.52494.75490490.424000 2012-08-23T00:00:00490.42491490490.532400 2012-08-24T00:00:00490.53493.9490490.231700 2012-08-27T00:00:00490.23493488490.2732200 2012-08-28T00:00:00490.27500.25492493.1368000 2012-08-29T00:00:00493.13498.9490490.4340800 2012-08-30T00:00:00490.43499.99491495.7989900 2012-08-31T00:00:00495.79501492499.33106300 2012-09-03T00:00:00499.33505495.05498.02139300 2012-09-04T00:00:00498.02499.98495495.5633200 2012-09-05T00:00:00495.56503.45495495.5786000 2012-09-06T00:00:00495.57498.5491.05491.6251200 2012-09-07T00:00:00491.62495491.01491.789700 2012-09-10T00:00:00491.78494487492.8722000 2012-09-11T00:00:00492.87491.5488490.0320500 2012-09-12T00:00:00490.03493488.5488.9335500 2012-09-13T00:00:00488.93493489489.2310500 2012-09-14T00:00:00489.23493489.12489.8345000 2012-09-17T00:00:00489.83497.45485488.77227300 2012-09-18T00:00:00488.7748948448833600 2012-09-19T00:00:00488493485.56491.2853800 2012-09-20T00:00:00491.28495489.98490.04154200 2012-09-24T00:00:00490.04491490.01490.182300 2012-09-25T00:00:00490.18497492495.145700 2012-09-26T00:00:00495.1497490.25494.9337700 2012-09-27T00:00:00494.93517493.65509.75441100 2012-09-28T00:00:00509.75526512523.74357400 2012-10-01T00:00:00523.74530524524.9331400 2012-10-02T00:00:00524.93530.99525525.6530500 2012-10-03T00:00:00525.65525.06516519.4615200 2012-10-04T00:00:00519.46525520523.6833300 2012-10-05T00:00:00523.68525520523.886800 2012-10-08T00:00:00523.88523516.05519.2632100 2012-10-09T00:00:00486.76487.5483.06484.537600 2012-10-10T00:00:00484.5498483.55484.43286600 2012-10-11T00:00:00484.43483481.7482.172200 2012-10-12T00:00:00482.17482.9475475.417200 2012-10-15T00:00:00475.41477.5470.5473.2639400 2012-10-16T00:00:00473.26478474.7475.4454600 2012-10-17T00:00:00475.44478.5475476.727000 2012-10-18T00:00:00476.72498.95480488.86211800 2012-10-19T00:00:00488.86492.9485.2488.3945700 2012-10-22T00:00:00488.39491488.39489.5670500 2012-10-23T00:00:00489.56496489489.5379800 2012-10-24T00:00:00489.53490.99489.25489.254100 2012-10-25T00:00:00489.25492486490.774100 2012-10-30T00:00:00490.77493490490.2524000 2012-10-31T00:00:00490.25500488499.1236300 2012-11-01T00:00:00499.12507.99501.5502.9254000 2012-11-02T00:00:00502.92508504.99505.6313000 2012-11-05T00:00:00505.63508504507.0410000 2012-11-06T00:00:00507.04501500.5501300 2012-11-07T00:00:00501504500500.9118600 2012-11-08T00:00:00500.91500.9500500.692000 2012-11-12T00:00:00500.69505495498.842200 2012-11-13T00:00:00498.84505490496.87168100 2012-11-14T00:00:00496.87498495495.319400 2012-11-15T00:00:00495.3500.25497500.0127700 2012-11-16T00:00:00500.01502.85005014700 2012-11-19T00:00:00501504497497.532300 2012-11-20T00:00:00497.53505497.5498.6761100 2012-11-21T00:00:00498.67509502504.5612700 2012-11-22T00:00:00504.56515505.9511.446900 2012-11-23T00:00:00511.4513.55508508.681500 2012-11-26T00:00:00508.68515508513.844200 2012-11-27T00:00:00513.8529515522.140600 2012-11-28T00:00:00522.1523517.06518.512300 2012-11-29T00:00:00518.51522.5514.6517.482300 2012-11-30T00:00:00517.48524515520.8131500 2012-12-03T00:00:00520.8521519.99519.9941200 2012-12-04T00:00:00519.99522517.56517.561700 2012-12-05T00:00:00517.56520517.015181300 2012-12-06T00:00:00518518.2517517.041900 2012-12-07T00:00:00517.0452552052168600 2012-12-10T00:00:00521523.6518520.342100 2012-12-11T00:00:00520.34520.99517.2518.112900 2012-12-12T00:00:00518.11517512.17513.0713200 2012-12-13T00:00:00513.07515.6514515.6500 2012-12-14T00:00:00515.6516516516500 2012-12-17T00:00:00516520.5512518.4454300 2012-12-18T00:00:00518.44520514.2516.7352000 2012-12-19T00:00:00516.73517.9514.06515.884200 2012-12-20T00:00:00515.88518514516.881700 2012-12-21T00:00:00516.88516510511.6524600 2012-12-24T00:00:00511.65510.25509509.9511400 2012-12-26T00:00:00509.95511508.6511600 2012-12-27T00:00:00511510505506.414900 2012-12-28T00:00:00506.4511.5507.5510.0457200 2012-12-31T00:00:00510.04514509.5511.9926300 2013-01-01T00:00:00511.99515507.01507.015100 2013-01-02T00:00:00507.01507.98500507.1569500 2013-01-03T00:00:00507.15507503503.965000 2013-01-04T00:00:00503.96506.5505505.1800 2013-01-07T00:00:00505.1502501501.363000 2013-01-08T00:00:00501.36506501505.757000 2013-01-09T00:00:00505.75515506511.557800 2013-01-10T00:00:00511.55508.02508.02508.021000 2013-01-11T00:00:00508.02508503.5507.011500 2013-01-14T00:00:00507.01505500500.488600 2013-01-15T00:00:00500.48505.99480483.219100 2013-01-16T00:00:00483.2497480489.82800 2013-01-17T00:00:00489.8505495495.4722100 2013-01-18T00:00:00495.47505499.99500.119600 2013-01-21T00:00:00500.1506500501.222900 2013-01-22T00:00:00501.2510500502.6943900 2013-01-23T00:00:00502.69501.5499.8501.114900 2013-01-24T00:00:00501.1516.1499512.1476600 2013-01-28T00:00:00512.14520494498.5793600 2013-01-29T00:00:00498.57502490.1496.2426100 2013-01-30T00:00:00496.24497493.1494.0829700 2013-01-31T00:00:00494.08498491.5494.7414400 2013-02-01T00:00:00494.74497.99492494.577500 2013-02-04T00:00:00494.57494.25492.54933200 2013-02-06T00:00:00493500490.02495.2831300 2013-02-07T00:00:00495.28495492494.569900 2013-02-08T00:00:00494.56496.99492.3492.9914500 2013-02-11T00:00:00492.99497492.01493.37300 2013-02-12T00:00:00493.3495.7493.3495.434600 2013-02-13T00:00:00495.43500.94495495.1321500 2013-02-14T00:00:00495.13498494496.238500 2013-02-15T00:00:00496.23497490491.2921200 2013-02-18T00:00:00491.29495493493.0818600 2013-02-19T00:00:00493.08493489.1489.829500 2013-02-20T00:00:00489.82492487.57487.9916700 2013-02-21T00:00:00487.99489.99480.25482.8630100 2013-02-22T00:00:00482.86490482485.8318600 2013-02-25T00:00:00485.83492488490.19101400 2013-02-26T00:00:00490.1949349049036400 2013-02-27T00:00:00490496490.03494.9955300 2013-02-28T00:00:00494.99499493498.66153500 2013-03-01T00:00:00498.66498497497.752400 2013-03-04T00:00:00497.75495.99493494.8217600 2013-03-05T00:00:00494.82498.3849549521100 2013-03-06T00:00:00495498492494.036800 2013-03-07T00:00:00494.0349549049062200 2013-03-08T00:00:00490490.05480.1482.8114800 2013-03-11T00:00:00482.81485.02475.1478.526100 2013-03-12T00:00:00478.5484.98480.5481.184300 2013-03-13T00:00:00481.18485478.25479.9433800 2013-03-14T00:00:00479.94481478479.0513000 2013-03-15T00:00:00479.05485480482.3831600 2013-03-18T00:00:00482.384804774807300 2013-03-19T00:00:00480484481.02482.5129200 2013-03-20T00:00:00482.514824814822000 2013-03-21T00:00:00482485482482.023100 2013-03-22T00:00:00482.02485.98479.6482.345900 2013-03-25T00:00:00482.34484.99482.5483.255400 2013-03-26T00:00:00483.25484.7480.01483.919000 2013-03-27T00:00:00483.9490484487.28800 2013-03-28T00:00:00487.2490485.1485.744400 2013-03-29T00:00:00485.74489488488400 2013-04-01T00:00:00488496492495.3819600 2013-04-02T00:00:00495.384994944954900 2013-04-03T00:00:00495500496497.6322000 2013-04-04T00:00:00497.63500494499.245800 2013-04-05T00:00:00499.24497493496.8311600 2013-04-08T00:00:00496.83500496498.5117300 2013-04-09T00:00:00498.51500496496.811600 2013-04-10T00:00:00496.84994964991200 2013-04-11T00:00:00499505498501.8221100 2013-04-12T00:00:00501.82502499499.013200 2013-04-15T00:00:00499.01500490.5491.444200 2013-04-16T00:00:00491.44500480492.5758800 2013-04-17T00:00:00492.57500480495.2812400 2013-04-18T00:00:00495.28501490.01500.0832300 2013-04-19T00:00:00500.08501497497.292000 2013-04-22T00:00:00497.29495.05487488.5412200 2013-04-23T00:00:00488.54503490.98497.7635700 2013-04-24T00:00:00497.76502496.5500.2827300 2013-04-25T00:00:00500.2850949950143900 2013-04-26T00:00:00501519500.03516.9243000 2013-04-29T00:00:00516.92521510510.0411300 2013-04-30T00:00:00510.04508.8501.05506.655900 2013-05-02T00:00:00506.65524505507.3830800 2013-05-03T00:00:00507.38516.9505.5514.726000 2013-05-06T00:00:00514.7521.5507509.4138800 2013-05-07T00:00:00509.41510506508.2212300 2013-05-08T00:00:00508.22514509509.7414800 2013-05-09T00:00:00509.74512508509.0910400 2013-05-10T00:00:00509.09520511513.55116400 2013-05-13T00:00:00513.55521513.5514.219800 2013-05-14T00:00:00514.2517.8513515.1425400 2013-05-15T00:00:00515.14514.5510513.7717600 2013-05-16T00:00:00513.77515510510.2517000 2013-05-17T00:00:00510.25514.5510510.46119300 2013-05-20T00:00:00510.46514.5510.5514.036400 2013-05-21T00:00:00514.03525.25515517.4530400 2013-05-22T00:00:00517.45530519526.46152200 2013-05-23T00:00:00526.46530511516.9464700 2013-05-24T00:00:00516.94517511.02511.917100 2013-05-27T00:00:00511.91525505.51520.3830100 2013-05-28T00:00:00520.38535520.75534.6749800 2013-05-29T00:00:00534.67540527.7552813500 2013-05-30T00:00:00528530521525.4421500 2013-05-31T00:00:00525.44527523.5523.913400 2013-06-03T00:00:00523.9523.99518.9523.2843700 2013-06-04T00:00:00523.28527.99519519.8242500 2013-06-05T00:00:00519.8531.5520526.28224800 2013-06-06T00:00:00526.28540527.95534.2372100 2013-06-07T00:00:00534.23549.99533540.3569500 2013-06-10T00:00:00540.35550538.01541.2340400 2013-06-11T00:00:00541.23546530533.4818000 2013-06-12T00:00:00533.48559.98530557.22251800 2013-06-13T00:00:00557.22585.08556577.78175200 2013-06-14T00:00:00577.78579.5565.25566.3631600 2013-06-17T00:00:00566.36566561.25562.081800 2013-06-18T00:00:00562.08560550554.3514200 2013-06-19T00:00:00554.35557550551.0959100 2013-06-20T00:00:00551.09565553560.8852900 2013-06-21T00:00:00560.88560550.2553.968900 2013-06-24T00:00:00553.96555.5535.2544.3110800 2013-06-25T00:00:00544.31555536539.8113200 2013-06-26T00:00:00539.8565545557.7281500 2013-06-27T00:00:00557.72560549.99553.237700 2013-06-28T00:00:00553.2565550561.1212900 2013-07-01T00:00:00561.12564.4550556750 2013-07-02T00:00:00556572564.99569.14114500 2013-07-03T00:00:00569.14588570.1582.2674950 2013-07-04T00:00:00582.26585571572.2510050 2013-07-05T00:00:00572.25579.5575576.86900 2013-07-08T00:00:00576.86583.795785782900 2013-07-09T00:00:00578582575577.899400 2013-07-10T00:00:00577.89606.76577586.21143500 2013-07-11T00:00:00586.21587577579.179900 2013-07-12T00:00:00579.17582575.05575.7720050 2013-07-15T00:00:00575.77580.1572.51575.6210100 2013-07-16T00:00:00575.62575.99565568.635800 2013-07-17T00:00:00568.63572561563.369000 2013-07-18T00:00:00563.365745655741050 2013-07-19T00:00:00574580573573.033700 2013-07-22T00:00:00573.03579570.015783700 2013-07-23T00:00:00578574570572.296600 2013-07-24T00:00:00572.29575.95568568.4315350 2013-07-25T00:00:00568.43573.995695701500 2013-07-26T00:00:00570576570570.439900 2013-07-29T00:00:00570.43573569569.744100 2013-07-30T00:00:00569.745705685704300 2013-07-31T00:00:00570570567568.431900 2013-08-01T00:00:00568.435715665701000 2013-08-05T00:00:00570570560561.348150 2013-08-06T00:00:00561.345695625623650 2013-08-07T00:00:00562569563567.65850 2013-08-12T00:00:00567.6572.55675687000 2013-08-13T00:00:00568574.9566569.866350 2013-08-15T00:00:00569.86598.35581595.97410650 2013-08-16T00:00:00595.97603591592.2281350 2013-08-19T00:00:00592.22597588589.6962300 2013-08-20T00:00:00589.69592.8586.75589.1133300 2013-08-21T00:00:00589.11590585588.0135250 2013-08-22T00:00:00588.01590584.3587.1726450 2013-08-23T00:00:00587.17592586589.9917500 2013-08-26T00:00:00589.99600.9589590.3738500 2013-08-27T00:00:00590.37592.8586587.4330050 2013-08-28T00:00:00587.43589.9578.82586.543600 2013-08-29T00:00:00586.5592582.5588.0461550 2013-08-30T00:00:00588.04595.5582.5583.6663850 2013-09-02T00:00:00583.66591565571.0793600 2013-09-03T00:00:00571.07583568.3575.9426700 2013-09-04T00:00:00575.94592576589.3942900 2013-09-05T00:00:00589.39596.99586.25590.1184750 2013-09-06T00:00:00590.1590.51587589.3344000 2013-09-09T00:00:00589.33594.8589.11589.9457650 2013-09-10T00:00:00589.94601.7589589.65111400 2013-09-11T00:00:00589.65592.9589.559052950 2013-09-12T00:00:00590594589.2589.8166850 2013-09-13T00:00:00589.81603589590141800 2013-09-16T00:00:00590594.94588589.9999650 2013-09-17T00:00:00589.99592.9588589.4971600 2013-09-18T00:00:00453.74458.5441.8443.5556500 2013-09-19T00:00:00443.55447439.5443.9932300 2013-09-20T00:00:00443.99447442443.6223350 2013-09-23T00:00:00443.62445440442.0822800 2013-09-24T00:00:00442.08444439439.4319750 2013-09-25T00:00:00439.43443.98437.07440.47102650 2013-09-26T00:00:00440.47446.98436437.7934600 2013-09-27T00:00:00437.79442.6436.55437.6510900 2013-09-30T00:00:00437.65438430.3431.5614500 2013-10-01T00:00:00431.56443427439.7239200 2013-10-02T00:00:00439.72444437438.7733100 2013-10-03T00:00:00438.77440435436.6410200 2013-10-04T00:00:00436.64437431432.2317750 2013-10-07T00:00:00432.23433428428.887450 2013-10-08T00:00:00428.88432.89426.11427.9814350 2013-10-09T00:00:00427.98430425426.7628100 2013-10-10T00:00:00426.76433423.7429.2726050 2013-10-11T00:00:00429.27436430434.8783950 2013-10-14T00:00:00434.87432.5413.5421.51159950 2013-10-21T00:00:00421.51434.97427431.93100800 2013-10-22T00:00:00431.93440432.1439.41186150 2013-10-23T00:00:00439.41454440.25451.75151600 2013-10-24T00:00:00451.75456.9444.15447.5378500 2013-10-25T00:00:00447.53450440.01442.0229450 2013-10-28T00:00:00442.02449.98442.5444.249400 2013-10-29T00:00:00444.24445440440.889350 2013-10-30T00:00:00440.88442.99439440.0629300 2013-10-31T00:00:00440.06451.8437449.1664050 2013-11-01T00:00:00449.16453.5444.05448.6194450 2013-11-04T00:00:00445446440440.8965400 2013-11-05T00:00:00444.99448441.5443.222850 2013-11-06T00:00:00443.01453.3443449.9191850 2013-11-07T00:00:00453.5456.09447.5449.4559350 2013-11-08T00:00:00453453.25446.01447.1428050 2013-11-11T00:00:00446.95451.49446.95450.0238300 2013-11-12T00:00:00450450.99447.25447.412200 2013-11-13T00:00:00445.05453444451.1381950 2013-11-18T00:00:00454461.95452.2460.1293600 2013-11-19T00:00:00462471.49459.99470.05191100 2013-11-20T00:00:00470489.9470480419250 2013-11-21T00:00:00480485.9478.8480.11121400 2013-11-22T00:00:00481.9484479481.7622800 2013-11-25T00:00:00482.01505.84479.11491.44768550 2013-11-26T00:00:00496496482485.07290600 2013-11-27T00:00:00485485479.01481.0420650 2013-11-28T00:00:00483.5491.5483490.0864350 2013-11-29T00:00:00494.8494.8488.6490.6654450 2013-12-02T00:00:00493498491494.8841250 2013-12-03T00:00:00493500487.95489.86122100 2013-12-04T00:00:00491.9496479.5481.55415350 2013-12-05T00:00:00480.1501480497.73261350 2013-12-06T00:00:00499505497.25503.2784450 2013-12-09T00:00:00507507502502.9931200 2013-12-10T00:00:00503.79506499.01503.0637350 2013-12-11T00:00:00504513504510.0578750 2013-12-12T00:00:00512519512513.1638300 2013-12-13T00:00:00510518508509.2685050 2013-12-16T00:00:00509.21521505.01512.1971450 2013-12-17T00:00:00511.02514506513.5597000 2013-12-18T00:00:00514517511.01516.0234000 2013-12-19T00:00:00514515510513.0326400 2013-12-20T00:00:00510.5513508.55511.4126850 2013-12-23T00:00:00510511508.2250954150 2013-12-24T00:00:00508.25510506508.1124250 2013-12-26T00:00:00506.26511503503.8379150 2013-12-27T00:00:00500.2504497498.63107800 2013-12-30T00:00:00498.5503496.12497.2817150 2013-12-31T00:00:00498501.97498499.6919950 2014-01-01T00:00:00502.75508500503.4330800 2014-01-02T00:00:00503.05511500509.561500 2014-01-03T00:00:00510514508509.1764600 2014-01-06T00:00:00510513508509.4617700 2014-01-07T00:00:00508.24511506.05507.6535300 2014-01-08T00:00:00510511508509.2317700 2014-01-09T00:00:00510.99512499501.5590800 2014-01-10T00:00:00503.85505499.1500.0386300 2014-01-13T00:00:00503.8506.7502502.7926400 2014-01-15T00:00:00504510.18504505.1861300 2014-01-16T00:00:00508514506.5513.22119400 2014-01-17T00:00:00513.98525511.3520.28145900 2014-01-20T00:00:00524.19527518520.4339900 2014-01-21T00:00:00524528521.5525.185900 2014-01-22T00:00:00528531.99504.11508.65339500 2014-01-23T00:00:00510.5518508.02515.1947300 2014-01-24T00:00:00515528509.5512.61160100 2014-01-27T00:00:00513515.98511.5512.0434200 2014-01-28T00:00:00515516507507.9166600 2014-01-29T00:00:00509.99513508.51509.0466200 2014-01-30T00:00:00509522509520.2895800 2014-01-31T00:00:00522.35535520.3532.0890900 2014-02-03T00:00:00528551.98528549.08195100 2014-02-04T00:00:00545.09549.5535536.3451300 2014-02-06T00:00:00518518508509.75230500 2014-02-07T00:00:00510.25510.99503504.8929200 2014-02-10T00:00:00505.1506497.61504.2749900 2014-02-11T00:00:00506.5509503503.1520900 2014-02-12T00:00:00507512505507.3849700 2014-02-13T00:00:00508.98510.5505506.7935300 2014-02-14T00:00:00506.25509506.2507.9915200 2014-02-17T00:00:00509.99511.99501.05504.7349600 2014-02-18T00:00:00502506.99499.2504.9951100 2014-02-19T00:00:00508.99508.99503.25503.9321900 2014-02-20T00:00:00502504500502.029700 2014-02-21T00:00:00502.5503.5500500.6526900 2014-02-24T00:00:00500505500501.4522700 2014-02-25T00:00:00502504499500.6713400 2014-02-26T00:00:00500.01501496496.8224100 2014-02-27T00:00:00502502496497.211200 2014-02-28T00:00:00495.5500495.5499.8913800 2014-03-03T00:00:00503.95504.9499.3502.4519600 2014-03-04T00:00:00502507.5501.6506.5421400 2014-03-05T00:00:00506.02516506.01514.5659700 2014-03-06T00:00:00514.9526514.9522.5871100 2014-03-07T00:00:00523529522528.6443800 2014-03-10T00:00:00526540526539.0578900 2014-03-11T00:00:00540542537538.9731000 2014-03-12T00:00:00540551540546.2365300 2014-03-13T00:00:00547549.99536.51538.5214200 2014-03-14T00:00:00535545.99535539.787800 2014-03-17T00:00:00542.01550540547.0325000 2014-03-18T00:00:00552.99555542545.6424400 2014-03-19T00:00:00546.25549.98543.07548.738200 2014-03-20T00:00:00549549539542.7378800 2014-03-21T00:00:00542.4542.4531533.366300 2014-03-24T00:00:00521533.995215308200 2014-03-25T00:00:00530538530536.654000 2014-03-26T00:00:00539540535.27536.3314300 2014-03-27T00:00:00538542535.05536.9372600 2014-03-28T00:00:00535.01539534538.864300 2014-03-31T00:00:00539545539540.9330500 2014-04-01T00:00:00543543537.75538.715700 2014-04-02T00:00:00538548535.01546.1177500 2014-04-03T00:00:00549550545547.423300 2014-04-04T00:00:00548.85548.85541.64543.118600 2014-04-07T00:00:00545549.8954454526100 2014-04-08T00:00:00547.6548.85543543.5319600 2014-04-09T00:00:00545555542.5549.6577900 2014-04-10T00:00:00550560549.96557.6878800 2014-04-11T00:00:00564.99578552570.1768100 2014-04-14T00:00:00575580564.02566.4729600 2014-04-15T00:00:00566567.99562.03565.6413200 2014-04-16T00:00:00569.95569.95559.27560.0722300 2014-04-17T00:00:00550563548550.8982300 2014-04-18T00:00:00553.99556549549.5822500 2014-04-21T00:00:00550552545549.5712200 2014-04-22T00:00:00549550548548.64000 2014-04-23T00:00:00549.1549.8540.1544.948000 2014-04-24T00:00:00549550544.5544.6987100 2014-04-25T00:00:00548550544548.3164500 2014-04-28T00:00:00546546541544.456300 2014-04-29T00:00:00542.5542.5530535.13197100 2014-04-30T00:00:00538545538544.28172100 2014-05-02T00:00:00549.9550539.9539.9915100 2014-05-05T00:00:005365405325346500 2014-05-06T00:00:00531535530.5534.84000 2014-05-07T00:00:00538538532.5534.651600 2014-05-08T00:00:00532.1539532.1537.971700 2014-05-09T00:00:00532.1540531539.2116300 2014-05-12T00:00:0054054354054061400 2014-05-13T00:00:00539.99548539.99545.3176800 2014-05-14T00:00:00548.45560548.45551.38136600 2014-05-15T00:00:00558.9558.95554555.0213200 2014-05-16T00:00:00559559552554.587200 2014-05-19T00:00:00555555553.15553100 2014-05-20T00:00:00555.05558555557.286500 2014-05-21T00:00:00556559555.15558.4610900 2014-05-22T00:00:00550558.9550555.412800 2014-05-23T00:00:00557.55585535542400 2014-05-26T00:00:00553559.99553558.134000 2014-05-27T00:00:00558559556557.510900 2014-05-28T00:00:00554557.6552554.152600 2014-05-29T00:00:00558568554562.8618800 2014-05-30T00:00:00565570562568.8256900 2014-06-02T00:00:00560576560569.1710400 2014-06-03T00:00:00569575552569.4520700 2014-06-04T00:00:0056657055056511000 2014-06-05T00:00:00566585562579.24183400 2014-06-06T00:00:00583.49589.99583.495857500 2014-06-09T00:00:00575584.89575578.3341800 2014-06-10T00:00:00580582578.99580.121600 2014-06-11T00:00:00584.5585581584.9913500 2014-06-12T00:00:00585587.5580.05584.7531800 2014-06-13T00:00:00573584573580.0234400 2014-06-16T00:00:005805805785799100 2014-06-17T00:00:00580.558357657613000 2014-06-18T00:00:00575577571573.4435400 2014-06-19T00:00:00565.65570560568.6230200 2014-06-20T00:00:00571.1580565571.1212300 2014-06-23T00:00:005655745655743100 2014-06-24T00:00:00577.82579.9957557817800 2014-06-25T00:00:00579.95584.49577582.8919900 2014-06-26T00:00:00580.01588.99580585.330700 2014-06-27T00:00:00590590584584.858600 2014-06-30T00:00:00584.99594.99584.99589.8332600 2014-07-01T00:00:0058759058759011200 2014-07-02T00:00:00589.94589.94589.94589.9450 2014-07-03T00:00:00581.561058059815100 2014-07-04T00:00:00605605591.01593.674350 2014-07-07T00:00:005925935915912050 2014-07-08T00:00:00587.559158559119950 2014-07-09T00:00:00585591580590.6710250 2014-07-10T00:00:005905915905903350 2014-07-11T00:00:00590595590594.7510400 2014-07-14T00:00:00592600592599.87050 2014-07-15T00:00:00593.05600593.05599.8321600 2014-07-16T00:00:00600600595595.012100 2014-07-17T00:00:00599.99604596600.0518100 2014-07-18T00:00:00601.5604.94600601.42950 2014-07-21T00:00:00603.996045986004500 2014-07-22T00:00:006006006006001600 2014-07-23T00:00:00600600596.66004450 2014-07-24T00:00:00599.89600599.89599.914950 2014-07-28T00:00:00597.5600597.55981750 2014-08-04T00:00:00598598588589.4716300 2014-08-05T00:00:00590605584596.7216100 2014-08-06T00:00:00591.5594.85584589.954050 2014-08-07T00:00:005865965865904700 2014-08-08T00:00:00590597584.1587.5159200 2014-08-11T00:00:00565.5575558.2567.3835300 2014-08-12T00:00:00570590570584.4422650 2014-08-13T00:00:00581594.2581590.1222300 2014-08-15T00:00:00580590562575.5398800 2014-08-18T00:00:00565.01580562566.47197050 2014-08-19T00:00:00566567548553.3459750 2014-08-20T00:00:00554562554558.247850 2014-08-21T00:00:00571.89571.9565569.2641150 2014-08-22T00:00:00570.25574.99563565.787050 2014-08-25T00:00:00566570560561.6816900 2014-08-26T00:00:00559564.99550550.6944350 2014-08-27T00:00:00550560535.01549.7771750 2014-08-28T00:00:00545560545555.7611300 2014-08-29T00:00:00574583.49550556.31177400 2014-09-01T00:00:00557.5560545553.7641450 2014-09-02T00:00:00559.67568559566.3225250 2014-09-03T00:00:00572574.99561.62574.0535600 2014-09-04T00:00:00576580.99574.01575.139000 2014-09-05T00:00:00574.55580.5574.55578.3425950 2014-09-08T00:00:00550.25559.89550551.0955300 2014-09-09T00:00:00551.52564551.52561.3429850 2014-09-10T00:00:00564568.01559566.7134950 2014-09-11T00:00:00562.05573.98557.13559.5980850 2014-09-12T00:00:00560567559.99565.44203950 2014-09-15T00:00:00560561.2558.02559.9814100 2014-09-16T00:00:00560560554554.7140300 2014-09-17T00:00:00551.1555545.09551.7235150 2014-09-18T00:00:00551555545.1554.8548800 2014-09-19T00:00:00550.32550.51548.1549.183950 2014-09-22T00:00:00550.01553.98546548.053550 2014-09-23T00:00:00546.02562.5546.01556.184850 2014-09-24T00:00:00560564550551.0851850 2014-09-25T00:00:00548.8550545549.2318400 2014-09-26T00:00:00549.23552.85540545.7130800 2014-09-29T00:00:00541.5544540541.59650 2014-09-30T00:00:00543543.1539.99542.6354200 2014-10-01T00:00:00545545540541.496350 2014-10-02T00:00:00547.07547.07538540.536050 2014-10-03T00:00:00540.53546540.53545.5311100 2014-10-09T00:00:00547547545546.189250 2014-10-10T00:00:00545548545546.5623200 2014-10-13T00:00:00546555.55546552.5178750 2014-10-14T00:00:00550551.1549550.9242700 2014-10-15T00:00:00545.05545.05531.2538.9830300 2014-10-16T00:00:00540540528.2531.9430650 2014-10-17T00:00:00537537530.2531.413850 2014-10-20T00:00:00530530518.5520.711400 2014-10-21T00:00:00520533518522.8620350 2014-10-22T00:00:00525527521522.6714250 2014-10-23T00:00:00521522.9517.06517.318150 2014-10-24T00:00:00534543.17521541.33106800 2014-10-27T00:00:00540550530539.78191300 2014-10-28T00:00:00541542.25395395200 2014-10-29T00:00:00543.7543.7533535.919700 2014-10-30T00:00:00539550.99539543.81149800 2014-10-31T00:00:00557571553567.76240700 2014-11-05T00:00:00553566553560.5171650 2014-11-06T00:00:00560565553561.9684950 2014-11-07T00:00:00564.9566558.5565.1242950 2014-11-10T00:00:00565577565572.0269600 2014-11-11T00:00:00575579571.1574.0327350 2014-11-12T00:00:00570.01580.89570574.05149100 2014-11-13T00:00:00576578570570.7938900 2014-11-14T00:00:00570.25570.25550.1559.6838000 2014-11-17T00:00:00562575559.01572.0186600 2014-11-18T00:00:00582582572575.9756650 2014-11-19T00:00:00575580566567.1499500 2014-11-20T00:00:00564.99564.99550556.1813650 2014-11-21T00:00:00565565555.1555.8211700 2014-11-24T00:00:00556.2557.995525524500 2014-11-25T00:00:00553559.98550.25554.0141450 2014-11-26T00:00:00564.8564.8551.5556.3526350 2014-11-27T00:00:00552.6555551.05551.417800 2014-11-28T00:00:00545.01564.89545559.63114450 2014-12-01T00:00:00542550542543.4560150 2014-12-02T00:00:00545555543.1548.3442200 2014-12-03T00:00:00545545530.25534.0276100 2014-12-04T00:00:00535545532.05537.6868050 2014-12-05T00:00:00539549539546.8130500 2014-12-08T00:00:00538.5541.99535535.0537100 2014-12-09T00:00:00531534.9523529.3565350 2014-12-10T00:00:00529.1529.5522.5523.1114050 2014-12-11T00:00:00522.51524517.5520.535050 2014-12-12T00:00:00518.51527518.5525.6724550 2014-12-15T00:00:00525529.5520.22523.9813500 2014-12-16T00:00:00528.9535510.05515.0527000 2014-12-17T00:00:00520540.79507509.1250300 2014-12-18T00:00:00519520510510.3116600 2014-12-19T00:00:00512.99530502.13519.2828450 2014-12-22T00:00:00525545.2521534.647050 2014-12-23T00:00:00540540526.13527.1414500 2014-12-24T00:00:00527.1533.44521.36526.514250 2014-12-26T00:00:00525530521525.062800 2014-12-29T00:00:00521522.99518518.175350 2014-12-30T00:00:00522536.9514.06523.2436900 2014-12-31T00:00:00525543.15523.25539.5841950 2015-01-01T00:00:00536.36539531532.552500 2015-01-02T00:00:00534.9535530532.777300 2015-01-05T00:00:00537537527529.144250 2015-01-06T00:00:00526.02541525529.5131350 2015-01-07T00:00:00532532518522.98105550 2015-01-08T00:00:00525538520.02533.6222600 2015-01-09T00:00:00527.56542527.1537.2957100 2015-01-12T00:00:00538544.99535543.256800 2015-01-13T00:00:00546548.9540544.0431750 2015-01-14T00:00:00544.04555.4532.25554.38102350 2015-01-15T00:00:00556582.09545579.81467550 2015-01-16T00:00:00580590570588.26186000 2015-01-19T00:00:00590595582592.62163250 2015-01-20T00:00:00590600585588.81120500 2015-01-21T00:00:00593.88595587589.0937200 2015-01-22T00:00:00588588578.1580.420700 2015-01-23T00:00:00575.01585575576.8135300 2015-01-26T00:00:00590590559.25564.95127350 2015-01-27T00:00:00562563.5544.2549.91139850 2015-01-28T00:00:00544550.5544548.6517600 2015-01-29T00:00:00546547540.25544.68900 2015-01-30T00:00:00540.55542.5536537.8811950 2015-02-02T00:00:00543546.4853053561650 2015-02-03T00:00:00540551540549.6228950 2015-02-04T00:00:00555557.98544545.1921250 2015-02-06T00:00:00548.99548.99537.5546.894850 2015-02-09T00:00:00545.02556.5540551.42140850 2015-02-10T00:00:00548553547549.8931100 2015-02-11T00:00:00550554.98546549.8418550 2015-02-12T00:00:00533539.5531532.5629150 2015-02-13T00:00:00538548.553854026750 2015-02-16T00:00:00540.01540.05535538.459450 2015-02-17T00:00:00538.01542537538.856050 2015-02-18T00:00:00538.85538.85532533.1758200 2015-02-19T00:00:00530542.5530537.5328250 2015-02-20T00:00:00538542.49538539.614750 2015-02-23T00:00:00535.1545535536.672100 2015-02-24T00:00:00538538535536.836650 2015-02-25T00:00:00535.1535.255325337250 2015-02-26T00:00:00539.5541.5535536.511300 2015-02-27T00:00:00537537533534.699600 2015-03-02T00:00:00535535530530.1226750 2015-03-03T00:00:00530530525525.177550 2015-03-04T00:00:00524530.01524525.0116600 2015-03-05T00:00:00528.4540525.5535.2813500 2015-03-06T00:00:00537.295385355354550 2015-03-09T00:00:00535535528529.8818800 2015-03-10T00:00:00530531520.1524.0926100 2015-03-11T00:00:00528.853052852819350 2015-03-12T00:00:00530534.98525.03528.3129250 2015-03-13T00:00:00531554531551.6471050 2015-03-16T00:00:00553553545545.0524750 2015-03-17T00:00:00535.1544.49535542.673550 2015-03-18T00:00:00540.01540.01532.1534.7934100 2015-03-19T00:00:00540.14540.14535538.4121950 2015-03-20T00:00:00560560535545.1235800 2015-03-24T00:00:0054054053553510800 2015-03-25T00:00:00535535.5526526.066450 2015-03-26T00:00:00537.9753852052549350 2015-03-27T00:00:00520.55524518520.125450 2015-03-30T00:00:00517517494.12496.17102200 2015-03-31T00:00:00509.9520509.9519.9560950 2015-04-01T00:00:00519.952751751728100 2015-04-02T00:00:00520542.85520537.8923250 2015-04-03T00:00:00549.97552540.01548.6795250 2015-04-06T00:00:00540.1549.9539.01547.943800 2015-04-07T00:00:00552.5560542.5545.9512000 2015-04-08T00:00:00546550535541.57114150 2015-04-09T00:00:00540.01541.75540540.069450 2015-04-10T00:00:00542544.45540.01541.182750 2015-04-13T00:00:00540.09541.02514.13514.13332450 2015-04-14T00:00:00514514504510.9441600 2015-04-15T00:00:00514515507.5510.1619400 2015-04-16T00:00:00512525512523.997300 2015-04-17T00:00:00528.99530521529.63382000 2015-04-20T00:00:00535550525.1548.88248200 2015-04-21T00:00:00541552.97540551.5225550 2015-04-22T00:00:00550560545.01559.1122450 2015-04-23T00:00:00562562549550.36550 2015-04-24T00:00:00553553550550.0911750 2015-04-27T00:00:00546.1551540.1549.383000 2015-04-28T00:00:00543.12552543551.682650 2015-04-29T00:00:00550552550550.785250 2015-04-30T00:00:00553.99560553.99556.0139150 2015-05-04T00:00:005565565545542000 2015-05-05T00:00:00550556550555.26000 2015-05-06T00:00:00558.99569558.99563.163550 2015-05-07T00:00:00569.48569.48559559.887300 2015-05-08T00:00:00551558549549.7355500 2015-05-11T00:00:00559.99560534534.2424400 2015-05-12T00:00:00531.5540527536.1424650 2015-05-13T00:00:00535.5539.99535.55371050 2015-05-14T00:00:00520.03535.5520.0353012700 2015-05-15T00:00:00535.98537521.05529.1622050 2015-05-18T00:00:0052853352152540600 2015-05-19T00:00:0052553052152518000 2015-05-20T00:00:00525529524.9952511500 2015-05-21T00:00:0052552552052020100 2015-05-22T00:00:0052852852052057400 2015-05-25T00:00:00525525.0152052516850 2015-05-26T00:00:00525527520525.4215700 2015-05-27T00:00:00529532.97525526.228650 2015-05-28T00:00:00525534.5523533.7911150 2015-05-29T00:00:00534553534549.0936250 2015-06-01T00:00:00553.99554541.685503300 2015-06-02T00:00:00542.88560.24542.88547.3256500 2015-06-03T00:00:00542550.865425451950 2015-06-04T00:00:00548.885505435459400 2015-06-05T00:00:00549.95549.95538.3539.928300 2015-06-08T00:00:00538.99546530.03545.7615650 2015-06-09T00:00:00545550542.1547.883550 2015-06-10T00:00:00550551.79546550.1333850 2015-06-11T00:00:00550.13561550560.520650 2015-06-12T00:00:00560564555557.528600 2015-06-15T00:00:00551562551561.5317000 2015-06-16T00:00:00560563.495605626850 2015-06-17T00:00:00562.94565557557.3978650 2015-06-18T00:00:00559.99560559.995601100 2015-06-19T00:00:00560564.99558562.478600 2015-06-22T00:00:005605625595622750 2015-06-23T00:00:00561563560560.51450 2015-06-24T00:00:00561.51562.75561.51562.38300 2015-06-25T00:00:00562567559566.755300 2015-06-26T00:00:00560560557557.811300 2015-06-29T00:00:00556560554558.511750 2015-06-30T00:00:00558.01568558.01567.229750 2015-07-01T00:00:00563574.89560574.517750 2015-07-02T00:00:00570584570581.2336500 2015-07-03T00:00:00581581575577.123400 2015-07-06T00:00:00570.26580566.13569.5521650 2015-07-07T00:00:00569570558560.6635000 2015-07-08T00:00:00559.025655595656450 2015-07-09T00:00:00565565560560700 2015-07-10T00:00:0056556556556550 2015-07-13T00:00:00560560.01555557.014150 2015-07-14T00:00:00559.99581559.99577.8870900 2015-07-15T00:00:0057058257058014850 2015-07-16T00:00:00580581.4573578.625900 2015-07-22T00:00:00589.89589.89574575.668850 2015-07-23T00:00:00580580570579.9718650 2015-07-24T00:00:00584.49587582.99586.5684900 2015-07-27T00:00:00586587575.25584.514450 2015-07-28T00:00:00580585576.5580.7411450 2015-07-29T00:00:00581.5581.5580580400 2015-07-30T00:00:00575591.1575588.45128100 2015-07-31T00:00:0058659158658810300 2015-08-03T00:00:00593593585591.438100 2015-08-04T00:00:005905905825891800 2015-08-05T00:00:00587596585586.0428600 2015-08-06T00:00:00590590586586.213000 2015-08-07T00:00:00580.5583.99578581.54000 2015-08-10T00:00:00580583577577250 2015-08-11T00:00:00580582.94578579.131300 2015-08-12T00:00:00579585564572.0912950 2015-08-13T00:00:00579579571572.344900 2015-08-17T00:00:00572.39573559559.2619650 2015-08-18T00:00:00559560553557.535400 2015-08-19T00:00:00555.12556555555.251600 2015-08-20T00:00:005505505505502400 2015-08-21T00:00:00530577528558.4410450 2015-08-24T00:00:00535544.99530.52530.5213100 2015-08-25T00:00:00528.98530519.9952714200 2015-08-26T00:00:00529.9953052053077700 2015-08-27T00:00:00521.09527.5521.0952643150 2015-08-28T00:00:00520.01540520529.8312250 2015-08-31T00:00:00533533520525.0922850 2015-09-01T00:00:00530551525525.82231200 2015-09-02T00:00:00520.5538520.1153835750 2015-09-03T00:00:00525538525535.92400 2015-09-04T00:00:00530536.89528536.813950 2015-09-07T00:00:00535535526.05529.9356300 2015-09-08T00:00:00520534520530.01111450 2015-09-09T00:00:00525.1539525534.7719250 2015-09-10T00:00:00518520.7515518.847100 2015-09-11T00:00:00524526520.1525.743600 2015-09-14T00:00:00520.05520.055205205450 2015-09-15T00:00:00530530516525.13750 2015-09-17T00:00:005255255205209550 2015-09-18T00:00:00515519514519250 2015-09-21T00:00:00502.13525502.13521.481600 2015-09-22T00:00:00503.13520503.1352053300 2015-09-23T00:00:0005205205201000 2015-09-28T00:00:00510510510510100 2015-09-29T00:00:00501510501508.025150 2015-09-30T00:00:00509.9509.9500500.256450 2015-10-01T00:00:00501525500516.359050 2015-10-02T00:00:00510.2525510.2524.751800 2015-10-05T00:00:005255255215236500 2015-10-06T00:00:005235305235253150 2015-10-07T00:00:00526540525539.1311000 2015-10-08T00:00:00532545530.05538.823250 2015-10-09T00:00:00544.9545537539.21500 2015-10-12T00:00:00532.05539.75532535.68850 2015-10-13T00:00:00533550529.2533.9115400 2015-10-14T00:00:00532.05532.05524.99524.9925850 2015-10-15T00:00:00523525520523.52950 2015-10-16T00:00:00520520515516.382050 2015-10-19T00:00:00505.01528.44505.015211650 2015-10-20T00:00:005215225165207050 2015-10-21T00:00:00519.5520516519.9845100 2015-10-22T00:00:00515520514.01519.292750 2015-10-26T00:00:005185185185181450 2015-10-27T00:00:00519.98520514.5515.142400 2015-10-28T00:00:00515520515519.93200 2015-10-29T00:00:00520520517519.029700 2015-10-30T00:00:00520520505.15181300 2015-11-02T00:00:00518518514516.72600 2015-11-03T00:00:00503513502510.546700 2015-11-04T00:00:00514.96521513.98516.2241300 2015-11-05T00:00:00516.25530516.25529.2835550 2015-11-06T00:00:00520.1535520.01529.7654800 2015-11-09T00:00:005225225225221900 2015-11-10T00:00:005255255175201000 2015-11-11T00:00:005225225185222050 2015-11-12T00:00:00522528.75522528.753900 2015-11-13T00:00:00520520520520200 2015-11-16T00:00:00510529510515.6536150 2015-11-17T00:00:00517.2523517.2522.5350 2015-11-18T00:00:005235235185184600 2015-11-19T00:00:000005180 2015-11-20T00:00:00520521.94509510.261000 2015-11-23T00:00:00511518499499.2510000 2015-11-24T00:00:00500500495.5496.1433650 2015-11-25T00:00:00495503490501.2313400 2015-11-26T00:00:0050150150150150 2015-11-27T00:00:00501520490.05502112350 2015-11-30T00:00:00490.25497482487.351550 2015-12-01T00:00:00486.94486.95481.2483.991650 2015-12-02T00:00:004834904834873450 2015-12-03T00:00:00484484484484100 2015-12-04T00:00:00490491.99490491.99150 2015-12-07T00:00:004894904874871650 2015-12-08T00:00:00485.01485.01475.014764350 2015-12-09T00:00:00478489.9475.01480.171450 2015-12-10T00:00:00479.99480472.154806650 2015-12-11T00:00:00480480471.5471.52750 2015-12-14T00:00:00471473466.1469.625400 2015-12-15T00:00:00469.984704684681650 2015-12-16T00:00:00472472465.01468.363300 2015-12-17T00:00:00469.99483.98465.5468.3711950 2015-12-18T00:00:00470.1479467467850 2015-12-21T00:00:00470490465485.2225500 2015-12-22T00:00:00485.01489.98477478.014700 2015-12-23T00:00:00476.5476474.54751600 2015-12-28T00:00:00479.98481479.9848012800 2015-12-29T00:00:00480499480494.91187350 2015-12-30T00:00:00493500492499.7110300 2015-12-31T00:00:00495.01519494505.12113300 2016-01-01T00:00:00500.01500.01498.01498.51500 2016-01-04T00:00:00000498.510 2016-01-05T00:00:00495499.99493495.914100 2016-01-06T00:00:004954954894922500 2016-01-07T00:00:004904904854865300 2016-01-08T00:00:00483483480.01480.011900 2016-01-09T00:00:00483483480.01480.011900 2016-01-10T00:00:00483483480.01480.011900 2016-01-11T00:00:00477480470.05478.9220200 2016-01-12T00:00:00471.54784674675600 2016-01-13T00:00:00467467461.16461.363200 2016-01-14T00:00:0046146144944913000 2016-01-15T00:00:00455455427433.96800 2016-01-18T00:00:00412.21425412.214257800 2016-01-19T00:00:00435440433.97439.714200 2016-01-20T00:00:004404454354352300 2016-01-21T00:00:004454454274272400 2016-01-22T00:00:00435445435439.961800 2016-01-25T00:00:00450453.05445.05445.051700 2016-01-26T00:00:00440440438439700 2016-01-27T00:00:00439444.15439440.162200 2016-01-28T00:00:00440440440440400 2016-01-29T00:00:00443.5443.54344343400 2016-02-01T00:00:00435436.5434436.52100 2016-02-02T00:00:00436438.97435.5436.82300 2016-02-03T00:00:00439.974444374441500 2016-02-04T00:00:004464484394427700 2016-02-08T00:00:00441.6449441.6442.051500 2016-02-09T00:00:00447448443443.628800 2016-02-10T00:00:00444.15452444.15449.474700 2016-02-11T00:00:00449452.15446.01446.543300 2016-02-12T00:00:00445.01445.01426430.2911700 2016-02-15T00:00:00434.99441434.994404900 2016-02-16T00:00:0045045044244214400 2016-02-17T00:00:00448448.99441.5441.51600 2016-02-18T00:00:00440.01450432.554346500 2016-02-19T00:00:00433439.542843018700 2016-02-22T00:00:00426434422428.1131500 2016-02-23T00:00:00415.01415.0139840515400 2016-02-24T00:00:00410415410414.58400 2016-02-25T00:00:00419.89419.89411.4414.749900 2016-02-26T00:00:00418419.99417419.997300 2016-02-29T00:00:0042042041942031900 2016-03-01T00:00:00415418.5415418.51900 2016-03-02T00:00:00418.5424.98418.5424328300 2016-03-03T00:00:00424432420.01427.23600 2016-03-04T00:00:00427.6433.99427.6433.975200 2016-03-07T00:00:00440445.99435.08439.9718800 2016-03-08T00:00:00444.98445441444.752600 2016-03-09T00:00:00441441422.52433.16100 2016-03-10T00:00:00429.99429.99422.11424.755800 2016-03-11T00:00:00425425421421.5212300 2016-03-14T00:00:00422426.8422423.671900 2016-03-15T00:00:00420.5425420424.162300 2016-03-16T00:00:00428.5428.5420422.047100 2016-03-17T00:00:00424.99429422.5423.234000 2016-03-18T00:00:00428.98438427.1434.220100 2016-03-21T00:00:00434.99434.99424.5425.4620200 2016-03-22T00:00:00424.02426404.44268400 2016-03-24T00:00:0042642642442547300 2016-03-25T00:00:00425425420420.574100 2016-03-28T00:00:00424.99427.97424.99426.53900 2016-03-29T00:00:00429.99431428429.1810300 2016-03-30T00:00:00431431427428.238700 2016-03-31T00:00:00430434428430.849500 2016-04-01T00:00:00431431428429.493500 2016-04-04T00:00:00429.5429.5427.5428.7822100 2016-04-05T00:00:00426.1429426.1428.7545900 2016-04-06T00:00:00427.5428423424.27700 2016-04-07T00:00:00425427423.5424.93179400 2016-04-08T00:00:00429.9440425429.9982500 2016-04-11T00:00:00431.95434.95425.5427.118400 2016-04-12T00:00:00427.5434.87425.01431.6229000 2016-04-13T00:00:0043743942643120100 2016-04-14T00:00:00434.95435434434.981700 2016-04-15T00:00:00430.5433.39429430.520700 2016-04-18T00:00:00431.49439.89430434.848600 2016-04-19T00:00:00437440435.5437.3917800 2016-04-20T00:00:00436438.5431434.545800 2016-04-21T00:00:00434.99445.42432.5444.0843500 2016-04-22T00:00:00446452.49445.0145043200 2016-04-25T00:00:00445445436443.3728700 2016-04-26T00:00:00443.9447442.444521900 2016-04-27T00:00:00443.15450440.0144817000 2016-04-28T00:00:00449.99450445445.5322300 2016-04-29T00:00:00449.99449.99444444.510800 2016-05-02T00:00:00441.6442437440.133500 2016-05-03T00:00:00435.0143843043564200 2016-05-04T00:00:00435440432434.2817700 2016-05-05T00:00:00438439435436.3114400 2016-05-06T00:00:00435443430439.0425400 2016-05-09T00:00:00440443435.5437.631600 2016-05-10T00:00:00440442435.55441.3132400 2016-05-11T00:00:00444444432.5433.7428300 2016-05-12T00:00:00437439.99434434.1719800 2016-05-13T00:00:00437437.8432.6434.7711700 2016-05-16T00:00:00433.5434.5432.55432.8711400 2016-05-17T00:00:00436.5436.543043112300 2016-05-18T00:00:00431440.9431439.0534100 2016-05-19T00:00:00440440436436.743400 2016-05-20T00:00:00438442438439.6458000 2016-05-23T00:00:00439.3445437440.9519300 2016-05-24T00:00:00440440437437.043900 2016-05-25T00:00:00438442.75427428.575600 2016-05-26T00:00:00429431.99426427.49900 2016-05-27T00:00:00429.8430427.4429.0649100 2016-05-30T00:00:00430430420.5421.1843900 2016-05-31T00:00:00424.99427420421.947600 2016-06-01T00:00:00425427.5421.9427.498500 2016-06-02T00:00:00428.9429.69426.71428.498900 2016-06-03T00:00:00429.97435.99429.97434.332800 2016-06-06T00:00:00435439.75430430.3134300 2016-06-07T00:00:00430.01435427.51428.4128200 2016-06-08T00:00:00434.46436.95431.25433.5218700 2016-06-09T00:00:00435.99436424.1425.8358300 2016-06-10T00:00:00423.542541942020500 2016-06-13T00:00:00420420.24184197600 2016-06-14T00:00:00422425422422.8710300 2016-06-15T00:00:00426431426428.5621600 2016-06-16T00:00:00430.99431428.2428.833100 2016-06-17T00:00:00429.49429.5426427.132900 2016-06-20T00:00:00430435430430.2426400 2016-06-21T00:00:00432.99432.99425429.910400 2016-06-22T00:00:00434.99434.99425426.1517600 2016-06-23T00:00:00429.5429.5424.01425.417500 2016-06-24T00:00:00422.25423418420.1111500 2016-06-27T00:00:00420.01420.01418.054207400 2016-06-28T00:00:00420420409410.628500 2016-06-29T00:00:00414.99431.13414427.729000 2016-06-30T00:00:00428440425437.5429600 2016-07-04T00:00:00435438430435.2314400 2016-07-11T00:00:00431437430436.79500 2016-07-12T00:00:00436452436449.33121200 2016-07-13T00:00:00451460448454.3335700 2016-07-14T00:00:00455457.89450452.0813700 2016-07-15T00:00:00456458.49454.05454.9541100 2016-07-18T00:00:00458458453.1456.119300 2016-07-19T00:00:00458464.85456.1460.1465600 2016-07-20T00:00:00463469.6463465.0475100 2016-07-21T00:00:00467.99474.75467.99472.6521600 2016-07-22T00:00:00469.15475467468.3921800 2016-07-25T00:00:00469.98470467469.893400 2016-07-26T00:00:00468472464.6465.216300 2016-07-27T00:00:004694704684706000 2016-07-28T00:00:00474.99474.99468.5471.620000 2016-07-29T00:00:00469.5478468477.2816700 2016-08-01T00:00:00481.59489480.05485.4417700 2016-08-02T00:00:00485.44485.44482483.8711400 2016-08-03T00:00:00480483478478.54500 2016-08-04T00:00:00480481470470.5413400 2016-08-05T00:00:00469470462.24698800 2016-08-08T00:00:00474474463.014654800 2016-08-09T00:00:00468474468473.294400 2016-08-10T00:00:00470474.9470474.324900 2016-08-11T00:00:00474.4480474479.9112700 2016-08-12T00:00:00480503478.1500.7392600 2016-08-15T00:00:00505523.99498.5520.23241300 2016-08-16T00:00:00517.9519.99513.2513.5647300 2016-08-17T00:00:00514515512513.4621100 2016-08-18T00:00:00514518510513.2124800 2016-08-19T00:00:00514518.5512.1514.2915600 2016-08-22T00:00:00511.5512.5505510.5835200 2016-08-23T00:00:00510515.5507509.6710800 2016-08-24T00:00:00511511.85105105500 2016-08-25T00:00:00511.5514511512.925100 2016-08-26T00:00:00515515513.15513.156700 2016-08-29T00:00:00514.99520510.151910100 2016-08-30T00:00:00519520.5517517.6111300 2016-08-31T00:00:00515.6520.8515.6520.1356100 2016-09-01T00:00:00517.5520517517.514500 2016-09-02T00:00:00515518.75515515.784200 2016-09-05T00:00:00513523512520.648800 2016-09-06T00:00:00516.1523516.1519.8327500 2016-09-07T00:00:00517.2521517517.0819200 2016-09-08T00:00:00520529.89518.2552613300 2016-09-09T00:00:00523.02530.99523528.832500 2016-09-15T00:00:00524530502.3652815600 2016-09-16T00:00:00533535.25520529.3173400 2016-09-19T00:00:00530548530546.7453400 2016-09-20T00:00:0052452551752016500 2016-09-21T00:00:00520522508.01508.0125800 2016-09-22T00:00:00510520.97510517.037600 2016-09-23T00:00:00515522513513.289500 2016-09-26T00:00:005185185155167700 2016-09-27T00:00:00517517.7515515.668000 2016-09-28T00:00:0051752151751715600 2016-09-29T00:00:00526526516523.3855000 2016-09-30T00:00:0052452452052017100 2016-10-03T00:00:00524.995285235234600 2016-10-04T00:00:00523526.99523525.4932100 2016-10-05T00:00:005255275255254800 2016-10-06T00:00:005255265225253800 2016-10-07T00:00:00526534526532.4352400 2016-10-10T00:00:00529.99535529.99533.526300 2016-10-13T00:00:00535548534539.8169400 2016-10-14T00:00:00533541.9530.02535.629000 2016-10-17T00:00:00535.01535.01531532.524400 2016-10-18T00:00:00532.01553530541.62160600 2016-10-19T00:00:00545.01568.7545561.07303200 2016-10-20T00:00:00570588.5570586.61122600 2016-10-21T00:00:00589589575582.949900 2016-10-24T00:00:00581585.5581584.9145300 2016-10-25T00:00:00581608.5578605.71122600 2016-10-26T00:00:00605612587604.78105600 2016-10-27T00:00:00600603.5586.05593.1563200 2016-10-28T00:00:00585.5590578580.7323500 2016-10-31T00:00:00589590.3579579.4322100 2016-11-01T00:00:00579603.2579601.5582500 2016-11-02T00:00:00608.9614600609.97144500 2016-11-03T00:00:00610610601602.8195700 2016-11-04T00:00:00601.2619601.2611.2268700 2016-11-07T00:00:00610620608614.262000 2016-11-08T00:00:00621644.91619634.76284500 2016-11-09T00:00:00620653620643.84116100 2016-11-10T00:00:00655656.97620626.32287100 2016-11-11T00:00:00619.97626615623.1267500 2016-11-14T00:00:00620.9632615628.0478000 2016-11-15T00:00:00626630618622.4328100 2016-11-16T00:00:00625628.5619622.6237900 2016-11-17T00:00:00626.5631.5620.5625.2223100 2016-11-18T00:00:00622.1627.5619.01620.1549800 2016-11-21T00:00:00620.15627620.15624.4325300 2016-11-22T00:00:00627635626628.6141900 2016-11-23T00:00:00633660.02626.1657.15151800 2016-11-24T00:00:00654657.49645645.9324100 2016-11-25T00:00:00642.1648.95635.15639.6922700 2016-11-28T00:00:00636.21646.25636.21641.1224300 2016-11-29T00:00:00639646639643.328300 2016-11-30T00:00:00638.3640632634.8826300 2016-12-01T00:00:00663666.62642645.3793700 2016-12-02T00:00:00645670642.1662.3345900 2016-12-05T00:00:00673690673683.25111700 2016-12-06T00:00:00685685671.25673.9227600 2016-12-07T00:00:00681.89681.89664668.9250900 2016-12-08T00:00:00661682661675.7512600 2016-12-09T00:00:00678.98678.99665.67671.3617800 2016-12-13T00:00:00678.98704.92678699.44136500 2016-12-14T00:00:00699730690.1709.3885400 2016-12-15T00:00:00691.11715691.11705.2135100 2016-12-16T00:00:00705.06715695700.578500 2016-12-19T00:00:00713.95721.29705709.4543100 2016-12-20T00:00:00708710700.02702.2316100 2016-12-21T00:00:00705705.5692693.639700 2016-12-22T00:00:00700700685688.9723300 2016-12-23T00:00:00686690681682.38700 2016-12-26T00:00:00685685.167867943800 2016-12-27T00:00:00684685678.25679.6525000 2016-12-28T00:00:00680689680680.192000 2016-12-29T00:00:00684.9692680681.87149300 2016-12-30T00:00:00683689.99680684.6257500 2017-01-02T00:00:00687695.01687692.33179550 2017-01-03T00:00:00696702690697.1685600 2017-01-04T00:00:00692698690690.7624450 2017-01-05T00:00:00692.5693.98686687.8763200 2017-01-06T00:00:00688691.9686.34687.1666900 2017-01-09T00:00:00691.9694678679.7368750 2017-01-10T00:00:00680682671.15679.8719300 2017-01-11T00:00:00679.99680674.05676.8730150 2017-01-12T00:00:00680680675678.9127400 2017-01-13T00:00:00680681678.5680.1828050 2017-01-16T00:00:00680680673674.0722100 2017-01-17T00:00:00672.32672.32660668.7623150 2017-01-18T00:00:00665672661671.3316150 2017-01-19T00:00:00674.99695670691.6381700 2017-01-20T00:00:00696.5716696.5704.1178050 2017-01-23T00:00:00714.15720713717.55387450 2017-01-24T00:00:00725730715.01718.93452600 2017-01-25T00:00:00722753.49722746.84507600 2017-01-26T00:00:00758764.95744749.39266050 2017-01-27T00:00:00755762711.93711.93534750 2017-01-30T00:00:00700.05702.8676.34676.38606850 2017-01-31T00:00:00676685660666.27317300 2017-02-01T00:00:00675.01683665668.93191650 2017-02-02T00:00:00674.95681.98666673.39219250 2017-02-03T00:00:00671672.99663.1664.6284500 2017-02-06T00:00:00665673.94665667.4258200 2017-02-07T00:00:00666.67673666.67669.6464600 2017-02-08T00:00:00670671660.11664.6462500 2017-02-09T00:00:00660660640643.2280950 2017-02-10T00:00:00643.32655643.32646.5854200 2017-02-13T00:00:00649.1653643644.9125950 2017-02-14T00:00:00641.1648638639.3121450 2017-02-15T00:00:00636.25640.5625627.428000 2017-02-16T00:00:00631637630631.3232700 2017-02-17T00:00:00632661632655.89100050 2017-02-20T00:00:00664666.22649.96650.4551600 2017-02-21T00:00:00645.12645.12635.5644.1651250 2017-02-22T00:00:00645.99652.9636.1639.8454650 2017-02-23T00:00:00634.07647621639.8135850 2017-02-24T00:00:00645645633635.5912450 2017-02-27T00:00:00632.1634619620.5521850 2017-02-28T00:00:00620627615624.8818100 2017-03-01T00:00:00630651.6621646.52121700 2017-03-02T00:00:00651651641643.5627450 2017-03-03T00:00:00643645634634.9221100 2017-03-06T00:00:00635641635635.6519550 2017-03-07T00:00:00636650.98636647.3762750 2017-03-08T00:00:00648.05665.5648.01655.8245900 2017-03-09T00:00:00650654645.01647.8724500 2017-03-10T00:00:00640.5645635.15644.7542850 2017-03-13T00:00:00640.1640.1632633.5712400 2017-03-14T00:00:00631.05635620627.3918100 2017-03-15T00:00:00626631623628.723600 2017-03-16T00:00:00623.1647.9623.1645.9355850 2017-03-17T00:00:00647653644648.9715000 2017-03-20T00:00:00644.05650644646.3923800 2017-03-21T00:00:00643.41652.5640.85651.6720200 2017-03-22T00:00:00647651.756456461850 2017-03-24T00:00:00646655.5642.1643.5720950 2017-03-27T00:00:00641642635636.5120550 2017-03-28T00:00:00644.99644.99636.75639.0510450 2017-03-29T00:00:00644.8645634635.6521050 2017-03-30T00:00:00643645.5624628.8153600 2017-03-31T00:00:00628.5635625634.7911550 2017-04-03T00:00:00635.5635.5626.2629.3113850 2017-04-04T00:00:00635635629630.46450 2017-04-05T00:00:00630635.05617.18619.7960950 2017-04-06T00:00:00618619.5610614.6312450 2017-04-07T00:00:00618.99625618624.7328500 2017-04-10T00:00:00629629622624.6216750 2017-04-11T00:00:00626.99631624628.6713200 2017-04-12T00:00:00634638.88630.5634.2937950 2017-04-13T00:00:00630639.75625.3629.16250 2017-04-14T00:00:00630632.95621.01623.842950 2017-04-17T00:00:00626.9628610614.91113200 2017-04-18T00:00:00615621615619.0795700 2017-04-19T00:00:00611650609640.1161050 2017-04-20T00:00:00628672.11628646.66103600 2017-04-21T00:00:00649.9657642.06653.1246800 2017-04-24T00:00:00654665648654.93111100 2017-04-25T00:00:00650.25670650.25666.7755450 2017-04-26T00:00:00661669.9655659.6330950 2017-04-27T00:00:00655.51669.5653.5658.44117500 2017-04-28T00:00:00651661651654.655450 2017-05-02T00:00:00650.8656640642.3346200 2017-05-03T00:00:00651.89656645645.7240900 2017-05-04T00:00:00650668649663.36151500 2017-05-05T00:00:00655667.95650.25655.7471800 2017-05-08T00:00:00662.5669.75650659.79106050 2017-05-09T00:00:00664664.98657660.2313450 2017-05-10T00:00:00658676658671.9146450 2017-05-11T00:00:00670682670679.337850 2017-05-12T00:00:00680695680684.9848250 2017-05-15T00:00:00689.9700689695.6659950 2017-05-16T00:00:00687.01699685.1689.1974900 2017-05-17T00:00:00685.2698683692.1131350 2017-05-18T00:00:006906906866865600 2017-05-19T00:00:00684687683684.2319100 2017-05-22T00:00:00690690685685.583250 2017-05-23T00:00:00687.5690683.02683.53400 2017-05-24T00:00:00683693.88683689.9621250 2017-05-25T00:00:00690699686690.1622500 2017-05-26T00:00:00685.13689.9680682.624750 2017-05-29T00:00:00683696683686.512400 2017-05-30T00:00:00690.98692672.1689.01112500 2017-05-31T00:00:00685.02689.5665677.15144050 2017-06-01T00:00:00665692.7649664.03113550 2017-06-02T00:00:00650688650681.0258950 2017-06-05T00:00:00681.02694.64681.02692.740350 2017-06-06T00:00:00693693690691.2223050 2017-06-07T00:00:00690690678688.533100 2017-06-08T00:00:00689.74698689690.0358700 2017-06-09T00:00:00688.5692688.5691.2127400 2017-06-12T00:00:00685685662665.2213350 2017-06-13T00:00:00670.75680660676.7384300 2017-06-14T00:00:006776856766762050 2017-06-15T00:00:00682.9682.9662665.4529100 2017-06-16T00:00:00670670651658.0747650 2017-06-19T00:00:00650.1650.1640.1649.6515150 2017-06-20T00:00:00650651637.25638.9345450 2017-06-21T00:00:00630.05641.89619.99634.1724250 2017-06-22T00:00:00638642632633.8910000 2017-06-29T00:00:00635.8635.9625.556303250 2017-06-30T00:00:00626630625626.432550 2017-07-03T00:00:00621.12622599607.3747600 2017-07-04T00:00:00595616595608.158250 2017-07-05T00:00:00610627.9608622.6210650 2017-07-06T00:00:00610610600603.3213550 2017-07-07T00:00:00605610601609.454150 2017-07-10T00:00:00600.01627600.01626.357200 2017-07-11T00:00:00610616599600.2515350 2017-07-12T00:00:00596608.8595.1608.81450 2017-07-13T00:00:00614.44615.1610613.974250 2017-07-14T00:00:00610619606618.921600 2017-07-17T00:00:00619.5629.9610625.054100 2017-07-18T00:00:00628638625634.3216600 2017-07-19T00:00:00637665629662.1731500 2017-07-20T00:00:00659662652659.8114250 2017-07-21T00:00:00644.99675644.996753800 2017-07-24T00:00:00679.95680668.886758700 2017-07-25T00:00:00671671664669.969700 2017-07-26T00:00:00670670660660.447900 2017-07-27T00:00:00663.98670661.1661.19700 2017-07-28T00:00:00640666640661.446500 2017-07-31T00:00:00665694.51665691.91141900 2017-08-01T00:00:00691706691703.8637350 2017-08-02T00:00:00699.89703695.11699.998900 2017-08-03T00:00:00700700690.01698.6270950 2017-08-04T00:00:00686.01700686.01699.3439650 2017-08-07T00:00:00689690.02687.976903400 2017-08-08T00:00:00690690678.12679.953850 2017-08-09T00:00:006786786706744100 2017-08-11T00:00:00675675671.1674.9514000 2017-08-15T00:00:00674674650651.588100 2017-08-16T00:00:00655665651659.881550 2017-08-17T00:00:00645.05653.3645645.014150 2017-08-18T00:00:006266456256454100 2017-08-21T00:00:00640.1640.1628.8630.327600 2017-08-22T00:00:00620630619621.963200 2017-08-23T00:00:00630644626.03635.2254000 2017-08-24T00:00:00638638628630.7427300 2017-08-25T00:00:00630.99638630634.8615000 2017-08-28T00:00:00627635625.02631.242300 2017-08-29T00:00:00620.01635620.01632.2917900 2017-08-30T00:00:00632.29645632.29642.261700 2017-08-31T00:00:006386486356352400 2017-09-05T00:00:00648.98650643644.758700 2017-09-06T00:00:00649650640641.156500 2017-09-07T00:00:00635.06635.06630630.033200 2017-09-08T00:00:00631640631637.863650 2017-09-11T00:00:00649.99650605.97618.5774900 2017-09-12T00:00:00610.01620605614.376100 2017-09-13T00:00:00618627.8611625.147950 2017-09-14T00:00:00620625617619.9911350 2017-09-15T00:00:00620621607609.077200 2017-09-18T00:00:00617.5620610618.3695500 2017-09-19T00:00:00620.38626.24620625.7257500 2017-09-20T00:00:00625632.5625631.7112050 2017-09-21T00:00:00634.99634.99624624.9926100 2017-09-22T00:00:00621635620626.051750 2017-09-25T00:00:00626626.2615623.672650 2017-09-26T00:00:00625629.88622628.71550 2017-09-27T00:00:00627.13627.13620.99624.992600 2017-09-28T00:00:00617.51625617.51623.29900 2017-09-29T00:00:00634.99635618625.735550 2017-10-02T00:00:00618.5618.5618.5618.5250 2017-10-03T00:00:00625625606.16607.86350 2017-10-04T00:00:00607.99610603.5607.9712300 2017-10-05T00:00:006056096056063700 2017-10-06T00:00:00605.1618605617.511400 2017-10-09T00:00:00622625609615.4955250 2017-10-10T00:00:00614.98620604613.868950 2017-10-11T00:00:00589595586587.048850 2017-10-12T00:00:00593.9959557558033800 2017-10-13T00:00:00575585575584.965500 2017-10-16T00:00:00580.01614580.01601.4819100 2017-10-17T00:00:00602608.48580585.3314550 2017-10-18T00:00:00592594.9583587.8138250 2017-10-19T00:00:00589608589607.0633600 2017-10-20T00:00:00600608600605.141850 2017-10-23T00:00:00600.066106006001250 2017-10-24T00:00:005956005906007950 2017-10-26T00:00:00600611600610.14300 2017-10-27T00:00:00591.01610591.016101600 2017-10-30T00:00:006036106036101450 2017-10-31T00:00:00609.8610.016096108850 2017-11-01T00:00:00615620605.1611.177750 2017-11-02T00:00:00615615603.01604.25400 2017-11-03T00:00:00611.99615611.99615600 2017-11-06T00:00:00615615610.05610.0510700 2017-11-07T00:00:00603.01613.996006057000 2017-11-08T00:00:00603608.98601.01602.278550 2017-11-09T00:00:00609.98618.966086186450 2017-11-10T00:00:00606612605610900 2017-11-13T00:00:00610.49610.5608.11609.012450 2017-11-14T00:00:00610610602602.011700 2017-11-15T00:00:00600.01610.5597607.991850 2017-11-16T00:00:00602603.47598.65599.2418500 2017-11-17T00:00:00599601.98597.05600.0711250 2017-11-20T00:00:00597600586.1590.5915450 2017-11-21T00:00:00587591580585.0116350 2017-11-22T00:00:00592596.9588593.671150 2017-11-23T00:00:00594594582583.2192850 2017-11-24T00:00:00580.1583578578.2325000 2017-11-27T00:00:00578582.9575582.891050 2017-11-28T00:00:00575.05583575.015802000 2017-11-29T00:00:00580582.5577577.121850 2017-11-30T00:00:00583.5583.55805805750 2017-12-04T00:00:00575.15825755812600 2017-12-05T00:00:00578.99579.94571.725751800 2017-12-06T00:00:00575578572572.2700 2017-12-07T00:00:00572572556.86558.294100 2017-12-08T00:00:00560565540544.8617700 2017-12-11T00:00:00545547530531.8718850 2017-12-12T00:00:00535535.9511.1524.9622550 2017-12-13T00:00:00529.9532.5520530.58700 2017-12-14T00:00:00521523520521.861600 2017-12-15T00:00:00518518505509.232500 2017-12-18T00:00:00505506495499.2728800 2017-12-19T00:00:0050250249049512500 2017-12-20T00:00:00495500490490.0258750 2017-12-21T00:00:00498500490490.3317900 2017-12-22T00:00:00486.4499.87486.4499.291050 2017-12-26T00:00:00499505488.06502.385650 2017-12-27T00:00:00508.94520505513.234850 2017-12-28T00:00:00519522.98510521.357550 2017-12-29T00:00:00524.99525521523.082600 2018-01-01T00:00:00520530520524.6810400 2018-01-02T00:00:00525543.21525541.153000 2018-01-03T00:00:00544560544552.0112500 2018-01-04T00:00:00552.01560545.17548.1235900 2018-01-05T00:00:00547.25555.2547.23554.471200 2018-01-08T00:00:00559561.77554.5561.7716900 2018-01-09T00:00:00549.1575549.1567.977400 2018-01-10T00:00:0056858556858014200 2018-01-11T00:00:00571580568.5579.367850 2018-01-12T00:00:00576576.05571574.698500 2018-01-15T00:00:005715715695711600 2018-01-16T00:00:00575575.1572572.05800 2018-01-17T00:00:00580596.88572591.984350 2018-01-18T00:00:00595600585588.056450 2018-01-19T00:00:00584590583588.043200 2018-01-22T00:00:00590590585587.654950 2018-01-23T00:00:00585589.995835853750 2018-01-24T00:00:00594594571581.3112450 2018-01-25T00:00:00594.9594.9578580.2314500 2018-01-26T00:00:00580582570.01574.7723200 2018-01-29T00:00:00573582573580.2612700 2018-01-30T00:00:00585.91585.91577.05582.874800 2018-01-31T00:00:00585587.49585585.910400 2018-02-01T00:00:00585.51589.99582.5584.8621600 2018-02-02T00:00:00580.01590580.01587.5112650 2018-02-06T00:00:00570.05580564570.9115450 2018-02-07T00:00:00580.2580.3563.5568.919500 2018-02-08T00:00:00567.99575561565.057600 2018-02-09T00:00:00560.05567560.05561.171600 2018-02-12T00:00:00560.51561545550.195750 2018-02-13T00:00:00564.01565560560.0126050 2018-02-14T00:00:00560562.9956056019000 2018-02-15T00:00:00560.01564.9456056027750 2018-02-16T00:00:00552.0156055256018400 2018-02-19T00:00:00563.5565552557.61800 2018-02-20T00:00:00553560.975515535350 2018-02-21T00:00:00551.5565551.5560.4817400 2018-02-22T00:00:000560.48560.48560.48100 2018-02-23T00:00:00561.5561.5553553.52200 2018-02-26T00:00:00553.51559.99553.5559.99350 2018-02-27T00:00:00559.99564.97559.99562.9611450 2018-02-28T00:00:00562.96568557564.552000 2018-03-01T00:00:00569.9575569.9573.033700 2018-03-02T00:00:00570572570571.879000 2018-03-05T00:00:00570.01573570570.753900 2018-03-06T00:00:00576576570572.862750 2018-03-07T00:00:0057257457057015000 2018-03-08T00:00:00570573570570.0226500 2018-03-09T00:00:00570.01570.95705703250 2018-03-12T00:00:00570574570571.7921350 2018-03-13T00:00:00571.8574.9566.1569.8554250 2018-03-14T00:00:00566570565569.8115250 2018-03-15T00:00:00569.25570565.02566.51200 2018-03-16T00:00:00566570566569.98650 2018-03-19T00:00:00566566.1565.56565.995650 2018-03-20T00:00:00570.98576.1570.8575.016550 2018-03-21T00:00:00575577.88571.05571.8917100 2018-03-22T00:00:00576577575.5575.51650 2018-03-26T00:00:00580585578581.692100 2018-03-27T00:00:00581585574574.7823750 2018-03-28T00:00:00575575.1574574.833150 2018-03-29T00:00:00576576571574.83300 2018-03-30T00:00:00575575570574.557600 2018-04-02T00:00:00576.99580576.99579.441000 2018-04-03T00:00:00580599.5580598.0516900 2018-04-04T00:00:00598.5619.9598.5602.9410650 2018-04-05T00:00:00605.1609605.1606.182700 2018-04-06T00:00:00607614605606.62000 2018-04-09T00:00:00607610598605.552900 2018-04-10T00:00:00605609605605.5550 2018-04-11T00:00:00609611603.5606.796350 2018-04-12T00:00:0060460559460537100 2018-04-13T00:00:00603608.5600606.533050 2018-04-16T00:00:00597.43615597.43610.0413300 2018-04-17T00:00:00610622.24609620.2430750 2018-04-18T00:00:00620645620634.7533400 2018-04-19T00:00:00639.9639.9621622.8134000 2018-04-20T00:00:00623630.5620625.751600 2018-04-23T00:00:00625.75630624.756305800 2018-04-24T00:00:00630640630639.364950 2018-04-25T00:00:00640645633.55639.015050 2018-04-26T00:00:00635.1640630.01635600 2018-04-27T00:00:00631640605632.065050 2018-04-30T00:00:00634.9634.9630630600 2018-05-02T00:00:00634.99634.99621621.821850 2018-05-03T00:00:00616.5624.99611613.173700 2018-05-04T00:00:00613622611.1614.23050 2018-05-07T00:00:00621.9621.9618.5618.86000 2018-05-08T00:00:00616616609.556125350 2018-05-09T00:00:00608609606608.697500 2018-05-10T00:00:00618.87622615615.439000 2018-05-11T00:00:006256256156197600 2018-05-14T00:00:00610.1610.1601601.518100 2018-05-15T00:00:00600.0161059561013050 2018-05-16T00:00:00610620609618.5125950 2018-05-17T00:00:00609.56106026101150 2018-05-18T00:00:00608611608610.07242150 2018-05-21T00:00:00602.5610590.05597.5123250 2018-05-22T00:00:00590605.995906005550 2018-05-23T00:00:00609.9609.9595.5596.833450 2018-05-24T00:00:00598.8600595596.031950 2018-05-25T00:00:00596596592593.571650 2018-05-28T00:00:00605605593600.33800 2018-05-29T00:00:00601.5601.5596.5598.853550 2018-05-30T00:00:00594.04595.1591.5592.612550 2018-05-31T00:00:00592601.5592599.5818700 2018-06-01T00:00:00600600595598.774150 2018-06-04T00:00:00600605600604.5810650 2018-06-05T00:00:00607.1607.1600600.53700 2018-06-06T00:00:00603603.056006005650 2018-06-07T00:00:00602.11609.9600609.611350 2018-06-11T00:00:0060761060761013800 2018-06-12T00:00:00609614606609.857800 2018-06-13T00:00:00609.85613.9605605.263900 2018-06-14T00:00:00609613.79609610.5122550 2018-06-19T00:00:00611.136136086135400 2018-06-20T00:00:00615.79624.15614615.014500 2018-06-21T00:00:00609.016186096155700 2018-06-22T00:00:00611611600604.4923200 2018-06-25T00:00:00608608586589.617100 2018-06-26T00:00:00589.98615589.98599.929500 2018-06-27T00:00:00601.25601.25584585.6754100 2018-06-28T00:00:00589.9610589.5602.598200 2018-06-29T00:00:00595.16600585.1589.9919500 2018-07-02T00:00:00590590575578.1136200 2018-07-03T00:00:00572.01578.65572575.8800 2018-07-04T00:00:00570.1570.25561567.3313000 2018-07-05T00:00:00561.08570559560.0618000 2018-07-06T00:00:00553.01560552559.884050 2018-07-09T00:00:00560560554.99559.994400 2018-07-10T00:00:00555560550559.9651800 2018-07-11T00:00:00560560557.99557.9931700 2018-07-12T00:00:00545.05565532558.853150 2018-07-13T00:00:00555560555559.758050 2018-07-16T00:00:005605605555562250 2018-07-17T00:00:00555555545549.8319900 2018-07-18T00:00:0055055555055015500 2018-07-19T00:00:0055556655556510500 2018-07-20T00:00:00560.1565.1555555.0639800 2018-07-23T00:00:00550.1555.1550.15512000 2018-07-24T00:00:00559.95560550552.0941550 2018-07-26T00:00:00555560553555.019500 2018-07-27T00:00:00560560.1555.5559.5811700 2018-07-30T00:00:00560.1561555.55557.159300 2018-07-31T00:00:00557560.01554554.838550 2018-08-01T00:00:00555555.1549.05555.017700 2018-08-02T00:00:00555.1555.1549.1549.7816050 2018-08-03T00:00:00550557547.51555.9155950 2018-08-06T00:00:00556.5560556.5559.728950 2018-08-07T00:00:00560.1564.9560563.56650 2018-08-08T00:00:00565565.1562.01562.475650 2018-08-09T00:00:00560560556557.7921800 2018-08-10T00:00:00558.99585558.99575.2333900 2018-08-13T00:00:00579585.1570582.4739050 2018-08-15T00:00:00611.59611.59605.1611.59299200 2018-08-16T00:00:00615615603.75606.96109000 2018-08-17T00:00:00610.49614605.5606.1738900 2018-08-20T00:00:00609.75621606.7613.0841550 2018-08-24T00:00:00614617.11611.2611.813650 2018-08-27T00:00:00609621.95609619.8128800 2018-08-28T00:00:00624632.21620.01627.9459750 2018-08-29T00:00:00631631.8627.9628.5132400 2018-08-30T00:00:00629.99632.7617.99623.2931950 2018-08-31T00:00:00625.5625.5619.1619.926350 2018-09-03T00:00:00619623615621.0415200 2018-09-04T00:00:00623.5626.5621.5625.1612250 2018-09-05T00:00:00625626615616.0558750 2018-09-06T00:00:00617617600600.6863000 2018-09-07T00:00:00603605.5597.1599.8134750 2018-09-10T00:00:00599599.01581582.7629550 2018-09-11T00:00:00585.9591585.9588.6712600 2018-09-12T00:00:00590600588589.5716850 2018-09-13T00:00:00588.01611588.01605.8336200 2018-09-14T00:00:00609611602603.9239750 2018-09-17T00:00:00489489466.15469.7221950 2018-09-18T00:00:00465475.75460.26470.8116300 2018-09-19T00:00:00472474.95467.05470.647600 2018-09-24T00:00:00472.1474.99458.95459.1216450 2018-09-25T00:00:00459459451.1452.0726800 2018-09-26T00:00:00451453.75448.25449.4922200 2018-09-27T00:00:00453453441.1448.717850 2018-09-28T00:00:00445449441.1443.858800 2018-10-01T00:00:00442.02442.02440440.239600 2018-10-02T00:00:00439440.01436.12437.77800 2018-10-03T00:00:00436437434.17435.567100 2018-10-04T00:00:00434434.5426.01427.369800 2018-10-05T00:00:00430437.9429.97433.213900 2018-10-08T00:00:00430437420426.0712850 2018-10-09T00:00:00420442420426.5156700 2018-10-10T00:00:00418.2430418427.783150 2018-10-11T00:00:00430431426.5426.593100 2018-10-12T00:00:00430440425425.5260450 2018-10-15T00:00:00420.2422405413.7515850 2018-10-16T00:00:00420428.3418.2420.672950 2018-10-17T00:00:00428.5441.7422.01439.4156900 2018-10-18T00:00:00434.61441434.61439.1740400 2018-10-19T00:00:00437449434.99447.938800 2018-10-22T00:00:00440.12445437438.639550 2018-10-23T00:00:00440440424426.5818600 2018-10-24T00:00:00438447.9437447.930700 2018-10-25T00:00:00458470.29454.9462.6757350 2018-10-26T00:00:00452477452475.4948400 2018-10-29T00:00:00481492481486.4871300 2018-10-30T00:00:00497.25497.25482.66484.4123750 2018-10-31T00:00:00492.75492.75473.5474.4333500 2018-11-01T00:00:00470485470474.28138800 2018-11-02T00:00:00473.5490470.01474.3151150 2018-11-05T00:00:0047548447048311300 2018-11-06T00:00:00482485468480.3818700 2018-11-07T00:00:00484.99486.9479481.6862000 2018-11-08T00:00:00478.51490478487.0953400 2018-11-09T00:00:00485498485495.0814950 2018-11-12T00:00:00498500490495.4616250 2018-11-13T00:00:00491.99503487498.6714100 2018-11-14T00:00:00498.01510498504.8113200 2018-11-15T00:00:00501.5510501.5503.497150 2018-11-16T00:00:00502.03512502.03509.111100 2018-11-19T00:00:00509512503.5510.273700 2018-11-20T00:00:00506.01508.99501504.8112000 2018-11-22T00:00:00500505497.99497.998550 2018-11-23T00:00:00499510485498.3110750 2018-11-26T00:00:00498.3504495496.334150 2018-11-27T00:00:00495501495496.211450 2018-11-28T00:00:00493.51495.99488.8488.82350 2018-11-29T00:00:00490490480480.414400 2018-11-30T00:00:00480482.1477.55479.896700 2018-12-03T00:00:00465.01480455.9457.8511300 2018-12-04T00:00:00442.05460434.96437.5367950 2018-12-05T00:00:00441441417426.972850 2018-12-06T00:00:00435437407409.2857000 2018-12-07T00:00:00408.01414406413.2763900 2018-12-10T00:00:00424.89428.88418424.4226400 2018-12-11T00:00:00420425408.01421.6545950 2018-12-12T00:00:00416419.45405.5411.2293750 2018-12-13T00:00:00412.1413399403.0850700 2018-12-14T00:00:00408.99413404408.415000 2018-12-17T00:00:00408.5411.99408408.947800 2018-12-18T00:00:00408411.9407410.567650 2018-12-19T00:00:00410413.5409.99412.1813600 2018-12-20T00:00:00413425412423.8412850 2018-12-21T00:00:00420435420429.6810200 2018-12-24T00:00:00420440420439.3820100 2018-12-26T00:00:00442442.5435438.4714150 2018-12-27T00:00:00445445425432.4721600 2018-12-28T00:00:00426445418430.137500 2018-12-31T00:00:00433434420.01431.485250 2019-01-01T00:00:00434.5445434.5444.275600 2019-01-02T00:00:00451.99451.99440443.3719300 2019-01-03T00:00:00440.05450438.94449.959300 2019-01-04T00:00:00451451444.1445.052900 2019-01-07T00:00:00445453445449.9836300 2019-01-08T00:00:00450450444449.8113900 2019-01-09T00:00:00445453440.2443.284600 2019-01-10T00:00:00443.5450443.5444.9212800 2019-01-11T00:00:00444446444444.9717000 2019-01-14T00:00:00442.11450.01442.11446.1921900 2019-01-15T00:00:00446.5451.6442446.528600 2019-01-16T00:00:00442.5442.5432.11438.3611300 2019-01-17T00:00:00438.99440434.65436.7273500 2019-01-18T00:00:00435.2439.7434435.757000 2019-01-21T00:00:00436.01440430.01436.9912900 2019-01-22T00:00:00437.99437.99415.15416.63112600 2019-01-23T00:00:00416.85425416.85421.6615200 2019-01-24T00:00:00429.99431.5423.9429.4727900 2019-01-25T00:00:00432.97434415.01421.018000 2019-01-28T00:00:00428.69431428.69430.139100 2019-01-29T00:00:00437.98451.63436.99451.63238500 2019-01-30T00:00:00456.35458.99455455.8928400 2019-01-31T00:00:00452.01454.51449454.0850800 2019-02-01T00:00:00454454.5448451.0621600 2019-02-04T00:00:00448.49452447.99450.8250700 2019-02-06T00:00:00450454.5446447.2726600 2019-02-07T00:00:00451.99451.99445.01448.9910300 2019-02-08T00:00:00441.4344544044227900 2019-02-11T00:00:00438442437.1440.339000 2019-02-12T00:00:00433.5440432439.623400 2019-02-13T00:00:00439439.93437.01439.0923200 2019-02-14T00:00:00440440435435.024500 2019-02-15T00:00:00435435424.85428.9517000 2019-02-18T00:00:00448.97448.97423.1426.635800 2019-02-19T00:00:00424426424425.13700 2019-02-20T00:00:00421.06426421424.523000 2019-02-21T00:00:00423425420420.253900 2019-02-22T00:00:00420429415425.4132600 2019-02-25T00:00:00422.01423.11422.01423.11600 2019-02-26T00:00:00420425417.65418.5511800 2019-02-27T00:00:00407.77437.99400.5419.5415100 2019-02-28T00:00:00425425413.6417.0728000 2019-03-01T00:00:00418426415.03419.019800 2019-03-04T00:00:00421423420.01420.021700 2019-03-05T00:00:00429.87429.874204202500 2019-03-06T00:00:00420422419.994221100 2019-03-07T00:00:00424.5424.5419.05419.056900 2019-03-08T00:00:00414.27418411.014172000 2019-03-11T00:00:004154224144222500 2019-03-12T00:00:00405.06421.97405.06412.478600 2019-03-13T00:00:00415.41423414415.412200 2019-03-14T00:00:00415415413.5413.75900 2019-03-15T00:00:00414.1414.1393.1405.875200 2019-03-18T00:00:004014104004104200 2019-03-19T00:00:00412412410.25411.131200 2019-03-20T00:00:00411411405.014062800 2019-03-21T00:00:00402402398399.211700 2019-03-22T00:00:00403404387393.9627700 2019-03-25T00:00:00390395384.53867700 2019-03-26T00:00:00391391388389.092900 2019-03-27T00:00:00391.5396391.31392.7512000 2019-03-28T00:00:00395400390.1392.6511400 2019-03-29T00:00:00394.39398.5394.39398.5600 2019-04-01T00:00:00391.01397.9391.01396.08700 2019-04-02T00:00:00391.3392391.2392700 2019-04-03T00:00:00390398.9388389.112600 2019-04-04T00:00:00390.35395390.35394.171500 2019-04-05T00:00:00390413.87375.01389.0218500 2019-04-08T00:00:00385404.9378386.6911200 2019-04-09T00:00:00386401382397.568300 2019-04-10T00:00:00396410388.5402.128800 2019-04-11T00:00:00395409.99391.5401.199000 2019-04-12T00:00:00383395381.14381.1495600 2019-04-15T00:00:00364.3380.01364.3378.2512500 2019-04-16T00:00:00375.01380375.01376.8510500 2019-04-17T00:00:00371376360361.117700 2019-04-18T00:00:00365.99370354.1362.1728300 2019-04-19T00:00:00360.17373360.17368.4313100 2019-04-22T00:00:00368.05369.98366.5369.55400 2019-04-23T00:00:00362.32365362.3364.282500 2019-04-24T00:00:00357.07373356.52364.019300 2019-04-25T00:00:00365373361362.73300 2019-04-26T00:00:00366366.5360.01363.7510300 2019-04-29T00:00:00365.78366357.05357.856100 2019-04-30T00:00:00360.89362.88358.01359.513700 2019-05-02T00:00:00358.1359.99356.5357.375000 2019-05-03T00:00:00356.5356.5350350.686300 2019-05-06T00:00:00350.25364346353.26200 2019-05-07T00:00:00352.5352.5349.993501100 2019-05-08T00:00:00346346332.5339.7821400 2019-05-09T00:00:00335.11340330.07334.427200 2019-05-10T00:00:00328334325.51327.114300 2019-05-13T00:00:00334334.11310.76310.7626400 2019-05-14T00:00:00304.99305295.23295.2335600 2019-05-15T00:00:00293.06300290291.6826500 2019-05-16T00:00:00292.1292.1277.1278.220500 2019-05-17T00:00:00273273264.2926718700 2019-05-20T00:00:0025927025527055800 2019-05-21T00:00:00262270258.1264.9153400 2019-05-22T00:00:00267276.75268.86275.0673900 2019-05-23T00:00:00279.9288.81276.01288.81145900 2019-05-24T00:00:00286.01292285.51286.9440700 2019-05-27T00:00:00289.75301.28289298.0751800 2019-05-28T00:00:00300300285.0528924000 2019-05-29T00:00:00299.98303295300.3332800 2019-05-30T00:00:00306312300305.5745800 2019-06-03T00:00:00300309.8300306.654700 2019-06-10T00:00:00297.02314.9297307.444800 2019-06-11T00:00:003133153103152600 2019-06-12T00:00:00310.25324309.28318.148700 2019-06-13T00:00:00315327315322.3616900 2019-06-14T00:00:00320326318.23324.293100 2019-06-17T00:00:00320324.95319323.344200 2019-06-18T00:00:00320322.75320320600 2019-06-19T00:00:00318319.9318319.9500 2019-06-20T00:00:00318.25320316319.61900 2019-06-21T00:00:00321.99321.99317.99319.761400 2019-06-24T00:00:00311311304.013056500 2019-06-25T00:00:00295.01298291291.576500 2019-06-26T00:00:00290.12292282.5283.5425500 2019-06-27T00:00:0028728728028547500 2019-06-28T00:00:00285292.5280288.5147000 2019-07-01T00:00:00287288274.12278.1811100 2019-07-02T00:00:00282290282289.767600 2019-07-03T00:00:00291303.43291300.0114600 2019-07-04T00:00:00305305293.253009200 2019-07-05T00:00:00299300296.12296.127400 2019-07-08T00:00:00296.05300292299.0635300 2019-07-09T00:00:0029930029730021800 2019-07-10T00:00:00299.49299.88299.49299.88400 2019-07-11T00:00:00300313292300.8139300 2019-07-12T00:00:00300305298301.533300 2019-07-15T00:00:00291.51300291.5298.45700 2019-07-16T00:00:00298298287.5288.1715600 2019-07-17T00:00:002902902882881300 2019-07-18T00:00:00290290278.4278.45300 2019-07-19T00:00:00278278267272.3615200 2019-07-22T00:00:00284284274277.924000 2019-07-23T00:00:00274275.5274274.025600 2019-07-24T00:00:00279.4279.9273.3273.39200 2019-07-25T00:00:00270.4271268.2269.496600 2019-07-26T00:00:00267269267268.141800 2019-07-29T00:00:00265270254.74256.6258200 2019-07-30T00:00:00262263.52552608300 2019-07-31T00:00:00256270255269.1213200 2019-08-01T00:00:00269281.91268279.046700 2019-08-02T00:00:00272284.5272280.12110300 2019-08-05T00:00:00280280273274.718700 2019-08-06T00:00:00278.8278.8269271.237400 2019-08-07T00:00:00269269260.05261.788800 2019-08-08T00:00:00252257248.7251.0929300 2019-08-09T00:00:00255255.11243244.9416700 2019-08-16T00:00:00240240232.7232.9514000 2019-08-19T00:00:00232.97241227.06240.055500 2019-08-20T00:00:00239252.05238.5251.9939100 2019-08-21T00:00:00257.99259.8251256.2610200 2019-08-22T00:00:00260.99269.07256.37268.7581100 2019-08-23T00:00:00270274.5265269.9129000 2019-08-26T00:00:00265270256.42258.120100 2019-08-27T00:00:00258262.9257.99261.823900 2019-08-28T00:00:00263272.95263263.926800 2019-08-29T00:00:00263.41264258.1258.873500 2019-08-30T00:00:00258.99264.9249258.993400 2019-09-02T00:00:00260266.76260265.443100 2019-09-03T00:00:00268.5269264.52684300 2019-09-04T00:00:00265272.5264.5270.7115500 2019-09-05T00:00:00269.9272.98262.26266.311100 2019-09-06T00:00:00266269266268.3700 2019-09-11T00:00:00270275269.01270.7310800 2019-09-12T00:00:00270273.99270270.788400 2019-09-13T00:00:00270278.15264.1275.4325800 2019-09-16T00:00:00280281.8274276.989900 2019-09-17T00:00:00278290.8278288.7921700 2019-09-18T00:00:00298.9298.9286.1292.6816300 2019-09-19T00:00:00295306.79295306.3517800 2019-09-20T00:00:00310318.8310315.2593000 2019-09-23T00:00:00315.25318313313.7537000 2019-09-24T00:00:00310320.5310317.01125300 2019-09-25T00:00:00315.1317315315.0111200 2019-09-26T00:00:00314314305305.4428300 2019-09-27T00:00:00306311.99304310.664000 2019-09-30T00:00:00314.5314.53083084100 2019-10-01T00:00:00310.99311305.5306.712300 2019-10-02T00:00:00310.99310.99309.9309.9200 2019-10-03T00:00:00310311.95310311.225800 2019-10-04T00:00:003093123083095400 2019-10-07T00:00:0031131931031613500 2019-10-08T00:00:00318319.85300.31304.3914700 2019-10-09T00:00:00307.5315305306.6782600 2019-10-10T00:00:00310314305.130757200 2019-10-11T00:00:00305.13307.5300.5303.2491400 2019-10-14T00:00:00303.01306.99301.8302.1712300 2019-10-15T00:00:00300301295295.785900 2019-10-16T00:00:00295303295301.489700 2019-10-17T00:00:00301.483023003002400 2019-10-18T00:00:00303305298.5299.853000 2019-10-21T00:00:00295297.99290290.255500 2019-10-22T00:00:00290294287291.984800 2019-10-23T00:00:00294295290.5290.54500 2019-10-24T00:00:002932932902914600 2019-10-25T00:00:00291.5291.5287.5288.016000 2019-10-28T00:00:00288.01290.01288.01289.835900 2019-10-29T00:00:00288.91293286.5292.7721200 2019-10-30T00:00:00294.9301.55294.9299.3520200 2019-10-31T00:00:00305.9305.99296302.0623600 2019-11-01T00:00:00306306301301.979900 2019-11-04T00:00:00301.99303.75299.91300.14185100 2019-11-05T00:00:00303.69303.75299.63300.05263100 2019-11-06T00:00:00300.5307296305840100 2019-11-07T00:00:00312315.88302.25304.531042500 2019-11-08T00:00:00306.48319.75305319.75569600 2019-11-11T00:00:00326.49335.73326335.73458500 2019-11-12T00:00:00339344332333.2318000 2019-11-13T00:00:00336.5338.5330334.0371700 2019-11-14T00:00:00335339330331.8170600 2019-11-15T00:00:00332346330343.64129200 2019-11-18T00:00:00345358.3340351.86186400 2019-11-19T00:00:00357364.95350353.87168800 2019-11-20T00:00:00349350345345.8453300 2019-11-21T00:00:00340.1345330341.0970700 2019-11-22T00:00:00341.25347340345.1622600 2019-11-25T00:00:00346350.1345348.7353800 2019-11-26T00:00:00349.81349.81335337.5368200 2019-11-27T00:00:00340342339340.8813900 2019-11-28T00:00:0034234834234638000 2019-11-29T00:00:00348363.3348362.95316600 2019-12-02T00:00:00365373.94360372.774400 2019-12-03T00:00:00371.3376366369.38223300 2019-12-04T00:00:00373.73375369373.84102700 2019-12-05T00:00:00377380.11373375.8281500 2019-12-06T00:00:00378381371.05371.96117200 2019-12-09T00:00:00367.94372365.99366.9468700 2019-12-10T00:00:00369.96375368374.0827200 2019-12-11T00:00:00376.99377369369.3619400 2019-12-12T00:00:00368380365379.1350600 2019-12-13T00:00:00383.5384380380.4456200 2019-12-16T00:00:00380.44385371379.7278400 2019-12-17T00:00:00380.5380.5374.25379.518400 2019-12-18T00:00:00375.01379373375.53124600 2019-12-19T00:00:00375376370374.5163400 2019-12-20T00:00:00375382375381.0728500 2019-12-23T00:00:00376.11378369.9937034400 2019-12-24T00:00:00370370357368.1334200 2019-12-26T00:00:00367.5375367.5373.4329900 2019-12-27T00:00:00371375361363.94155600 2019-12-30T00:00:00368370366366.256500 2019-12-31T00:00:00369.5370363369.814600 2020-01-01T00:00:00370.25373.9365.25367.6623000 2020-01-02T00:00:00370375.9369.75371.03172700 2020-01-03T00:00:00374.99384368374.7350800 2020-01-06T00:00:00365369.99364.5365.3427700 2020-01-07T00:00:00370374.99369370.7827800 2020-01-08T00:00:00365369358.15359.5246300 2020-01-09T00:00:00369.99374.9361373.0149000 2020-01-10T00:00:00376.7385372.11382.62127300 2020-01-13T00:00:00380389.89380386.9850100 2020-01-14T00:00:00389397.9387394.4378500 2020-01-15T00:00:00393395378383.98112600 2020-01-16T00:00:00384387380.02386.2533200 2020-01-17T00:00:00387387382385.7910400 2020-01-20T00:00:00383386380383.9328800 2020-01-21T00:00:00385385363376.7387200 2020-01-22T00:00:00361361356.01356.01262600 2020-01-23T00:00:00345362342348.1675900 2020-01-24T00:00:00349.5349.99344.36346.8825800 2020-01-27T00:00:00343347339.05339.9566200 2020-01-28T00:00:00343343335335.942700 2020-01-29T00:00:00334339333.51336.9626100 2020-01-30T00:00:00335.8340332.5337.5767300 2020-01-31T00:00:00339.89339.89331333.5232100 2020-02-03T00:00:00331332321322.2150600 2020-02-04T00:00:00323.9331.99319327.0932500 2020-02-06T00:00:00327.3330325.5329.8510400 2020-02-07T00:00:00321.05327321326.53500 2020-02-10T00:00:00327.5327.5315.5320.8656700 2020-02-11T00:00:00320.25330320328.1826800 2020-02-12T00:00:00331342331340.4647400 2020-02-13T00:00:00335.01345332332.7849800 2020-02-14T00:00:00330334326.1330.9827600 2020-02-17T00:00:00332335330334.9216700 2020-02-18T00:00:00333340330339.3232000 2020-02-19T00:00:00335354.95335347.82104500 2020-02-20T00:00:00353353345348.9112400 2020-02-21T00:00:00345350.5344349.2715700 2020-02-24T00:00:00349.27349.27340342.313500 2020-02-25T00:00:00342.3343338340.410800 2020-02-26T00:00:00331339.96324.99327.7624300 2020-02-27T00:00:00313.16320310319.5925400 2020-02-28T00:00:00315.5335313.15328.7419200 2020-03-02T00:00:00330.11349.85330343.9536900 2020-03-03T00:00:00350356345345.8972700 2020-03-04T00:00:00337354.85337346.7726400 2020-03-05T00:00:00347.99350.05345345.7820100 2020-03-06T00:00:0034235233534613900 2020-03-09T00:00:00321.8330321.78321.8835400 2020-03-10T00:00:00316344.41316343.93127300 2020-03-11T00:00:00344344335335.789500 2020-03-12T00:00:00328332312.2831430700 2020-03-13T00:00:00305330293.23307.6278200 2020-03-16T00:00:00292303.75284.55295.1957000 2020-03-17T00:00:00286.01295.05273.06281.3880900 2020-03-18T00:00:00274274260.28260.288800 2020-03-19T00:00:00240.8259.99240.76246.29198100 2020-03-20T00:00:00248260241.02258.2519700 2020-03-24T00:00:00239.15239.15238.89238.891400 2020-03-25T00:00:00225232220.98220.9896200 2020-03-26T00:00:00207228.45207211.8716500 2020-03-27T00:00:00210219.9210219.133700 2020-03-30T00:00:00215228215224.544200 2020-03-31T00:00:00228.99238225.6236.0130200 2020-04-01T00:00:00234242.5234240.669300 2020-04-02T00:00:00240.01258.7240.01258.740700 2020-04-03T00:00:00265.01278.1265.01278.124600 2020-04-06T00:00:00295295268269.7626900 2020-04-07T00:00:00274.99277.99269271.6329200 2020-04-08T00:00:00269271.63255258.6239800 2020-04-09T00:00:00264.99266.99261.02265.0470900 2020-04-10T00:00:00260262.99259.5261.213500 2020-04-13T00:00:00259.02259.02245246.854700 2020-04-14T00:00:00249.9250246.5246.8438200 2020-04-15T00:00:00249.89250244.01245.3536800 2020-04-16T00:00:00244.01247.01244244.1616700 2020-04-17T00:00:00252.1262.47252.125789300 2020-04-20T00:00:00260.1260.125325727700 2020-04-21T00:00:00245.1250241243.5833000 2020-04-22T00:00:00240243.99236240.7427600 2020-04-23T00:00:00243.99248.88240245.7867600 2020-04-24T00:00:00240.02248236241.169600 2020-04-27T00:00:00246.5246.5234235.7759100 2020-04-28T00:00:00232235.5231.9234.539300 2020-04-29T00:00:00237.5240.99235.01239.9140900 2020-04-30T00:00:00246257.9245255.9659900 2020-05-04T00:00:00255271.75251.11270.12215700 2020-05-05T00:00:00278.22284273.5275.57175700 2020-05-06T00:00:00276.2279.5268.5269.4683300 2020-05-07T00:00:00265.02269.99263264.8444200 2020-05-08T00:00:00267.9276267.9274.2831000 2020-05-11T00:00:00270.01277270274.8713200 2020-05-12T00:00:00270.02276.9270.02274.7216400 2020-05-13T00:00:00271.01278.927127511800 2020-05-14T00:00:00275276263.2275.1119000 2020-05-15T00:00:00278.1280271.53275.5160700 2020-05-18T00:00:00280280267270.4741500 2020-05-19T00:00:00273275.95271271.8733200 2020-05-20T00:00:00272272.5270271.4510400 2020-05-21T00:00:00270.1275.5268.01271.7148500 2020-05-28T00:00:00270272.49269271.52800 2020-05-29T00:00:00270.5273.5270270.0715700 2020-06-01T00:00:00271272268.5270.5176500 2020-06-02T00:00:00270.5273270272.213500 2020-06-03T00:00:00274.9287.5274.9283.7656600 2020-06-04T00:00:00281284.45279.5280.0832800 2020-06-05T00:00:00280.08287.44280.08286.6820800 2020-06-08T00:00:00290.1293288290.05130700 2020-06-09T00:00:00291291285.01287.1536500 2020-06-10T00:00:00287.15289286.02286.9647400 2020-06-11T00:00:00289.49289.49283283.7515300 2020-06-12T00:00:00280.02280.02277277.8210900 2020-06-15T00:00:00271274.49267.1268.1851500 2020-06-16T00:00:00270272.5267271.9715100 2020-06-17T00:00:00272.5275.88265.02272.5969200 2020-06-18T00:00:00272274269.5269.8916400 2020-06-19T00:00:00268270266.5269.6533800 2020-06-22T00:00:00269.65272.9268270.818400 2020-06-23T00:00:00274.5277.2271.01277.0548700 2020-06-24T00:00:00278.99297.82278.99295.96195800 2020-06-25T00:00:00295297.79288.66290.3755300 2020-06-26T00:00:00290291288289.117400 2020-06-29T00:00:00287310.79287309.19170900 2020-06-30T00:00:00308.26309304305.234100 2020-07-01T00:00:00301.44305.99300304.9834000 2020-07-02T00:00:00305305.99301.25302.7914000 2020-07-03T00:00:00302.7302.7297299.447700 2020-07-06T00:00:00298.1304.75298.1303.752700 2020-07-07T00:00:00300.16305300.16303.113700 2020-07-08T00:00:00302311302305.3532400 2020-07-09T00:00:00306.06315306.06310.0432900 2020-07-10T00:00:00308311306.5308.856400 2020-07-13T00:00:00309314.99309310.8616500 2020-07-14T00:00:00310.5320.99310313.0160100 2020-07-15T00:00:00313315312312.167800 2020-07-16T00:00:00307.16315307.16310.957600 2020-07-17T00:00:00310.3320.97310317.6228800 2020-07-20T00:00:00323.81327.9320.26321.5528900 2020-07-21T00:00:00321.05328317320.7328600 2020-07-22T00:00:00322332322324.45186000 2020-07-23T00:00:00332332320.01321.134800 2020-07-24T00:00:00319319314315.379500 2020-07-27T00:00:00317.25317.5316.01316.7433100 2020-07-28T00:00:00317.7323316320.5588500 2020-07-29T00:00:00320335.7320332.99170100 2020-07-30T00:00:00334.97343.5330339.7855000 2020-08-03T00:00:00340.5361340.5354.69156700 2020-08-04T00:00:00357.55364.5345346.4172800 2020-08-05T00:00:00345355342345.7153400 2020-08-06T00:00:00350351340341.8569800 2020-08-07T00:00:00341.23342.5336.12338.0119100 2020-08-10T00:00:00338.31345338.31340.5816600 2020-08-11T00:00:00340.5344.99339.98341.8312800 2020-08-12T00:00:00340.61342.9337339.6512100 2020-08-13T00:00:00338341.95335337.419400 2020-08-17T00:00:00337339.99330336.291800 2020-08-18T00:00:00335.6338.97335337.3419800 2020-08-19T00:00:00339.98349338.95347.4157800 2020-08-20T00:00:00348349.99340340.0826000 2020-08-21T00:00:00340347.95335.02340.1722100 2020-08-24T00:00:00341341338.15340.336800 2020-08-25T00:00:00340345.49340342.226400 2020-08-26T00:00:00347356.1341.26354.24190400 2020-08-27T00:00:00345.5371345.5359.24280500 2020-08-28T00:00:00354360.8354359.1811500 2020-08-31T00:00:00362366.66360361.56134300 2020-09-01T00:00:00361.7366360360.1130400 2020-09-02T00:00:00360.04365.9360361.9498800 2020-09-03T00:00:00363369.99360361.8779700 2020-09-04T00:00:00363363359359.9224400 2020-09-07T00:00:00359.5367356365.9595700 2020-09-08T00:00:00360.1366358358.63111000 2020-09-09T00:00:00356.9357352354.8389700 2020-09-10T00:00:00358.9365354355.2869300 2020-09-11T00:00:00358.73359.99352352.3420000 2020-09-14T00:00:00353.01354348350157900 2020-09-15T00:00:00350.01368.99350360.88444000 2020-09-16T00:00:00365367.99355355.46268000 2020-09-17T00:00:00359.99360353354.1648800 2020-09-18T00:00:00352.11357352354.165900 2020-09-21T00:00:00351.01353348.05348.8312900 2020-09-22T00:00:00348.9351.5343.76346.4324000 2020-09-23T00:00:00345354345350.5744500 2020-09-24T00:00:00349.9349.9342.01344.4712400 2020-09-25T00:00:00344.46350344.3345.7525400 2020-09-28T00:00:00346350342343.1559200 2020-09-29T00:00:00342352342349.4570800 2020-09-30T00:00:00350353.99336341.4848400 2020-10-01T00:00:00340.1344.993383427200 2020-10-02T00:00:00342.5352340.1343.4137500 2020-10-05T00:00:00340.03340.03320323.745500 2020-10-06T00:00:00323339316.01335.1533400 2020-10-07T00:00:00335.11347335344.8141200 2020-10-08T00:00:00343352340.01350.7820500 2020-10-09T00:00:00347349341345.064400 2020-10-12T00:00:00345345338338.7112500 2020-10-13T00:00:00342342330332.2523400 2020-10-14T00:00:00334.99343333.5339.7544100 2020-10-15T00:00:00340343.53383436500 2020-10-16T00:00:00336.56347336344.9813000 2020-10-19T00:00:00344.99365344.99358.97160000 2020-10-20T00:00:00359363347354.83216800 2020-10-21T00:00:00353358.95351.2354.760600 2020-10-22T00:00:00355359349349.9751100 2020-10-23T00:00:00350.37350.37340342.0762700 2020-10-26T00:00:00342.5345340340.9734500 2020-10-27T00:00:00344345335338.0738100 2020-10-28T00:00:00335.5338.5331.2332.5830000 2020-10-29T00:00:00330.01330.01323325.4927700 2020-11-02T00:00:00313313.5303.5307.727700 2020-11-03T00:00:00314323313.99319.6232000 2020-11-04T00:00:00320.86323315316.638500 2020-11-05T00:00:00319.97325317319.4155400 2020-11-06T00:00:00319.99320314315.1710100 2020-11-09T00:00:00319.99319.99313.63159700 2020-11-10T00:00:00325.99330.02321329.16103700 2020-11-11T00:00:00330330323328.7617100 2020-11-12T00:00:00325326321321.7812700 2020-11-13T00:00:00320.01324.93203226100 2020-11-16T00:00:00320321.01316317.096100 2020-11-17T00:00:00320322315.1316.85400 2020-11-18T00:00:00317320.02316.5319.6114300 2020-11-19T00:00:00316.5324.2316.53213400 2020-11-20T00:00:00324.49324.49315.51317.8220600 2020-11-23T00:00:00315.01315.2309312.058200 2020-11-24T00:00:0031332231331717700 2020-11-25T00:00:00324.97326.5314.7319.1240900 2020-11-26T00:00:00322329.99320326.4786400 2020-11-27T00:00:00322.05325321.11321.363700 2020-11-30T00:00:00325.5325.5321322.168400 2020-12-01T00:00:00325338.26325333.43103800 2020-12-02T00:00:00330.05333.97329332.5813600 2020-12-03T00:00:00334.74337328.5329.1824300 2020-12-04T00:00:00333.9336330.05330.1217500 2020-12-07T00:00:00333333325329.15314900 2020-12-08T00:00:00326.01327.4325.05326.6589600 2020-12-09T00:00:00326331.99319.99322.86378800 2020-12-10T00:00:00320324320322.4326100 2020-12-11T00:00:00329.6329.6325327.0134500 2020-12-14T00:00:00329.99335327.01332.863700 2020-12-15T00:00:00334.8337333334.1429000 2020-12-16T00:00:00334.02336.26321328.8263200 2020-12-17T00:00:00331332.99330331.05169100 2020-12-18T00:00:00332337.85329.2336.97209600 2020-12-21T00:00:00336.97336.97330330.13137700 2020-12-22T00:00:00330334.2330333.461100 2020-12-23T00:00:00332.25342332.25338.6392100 2020-12-24T00:00:00339341336.12339.943300 2020-12-28T00:00:00344344335.3337.9210900 2020-12-29T00:00:00339339.99336.66336.8316500 2020-12-30T00:00:00337337330333.77249600 2020-12-31T00:00:00334336.9331.5334.6324800 2021-01-01T00:00:00335.9344332337.1987900 2021-01-04T00:00:00339.99340.99330332.55101000 2021-01-05T00:00:00333335.9330331.7142400 2021-01-06T00:00:00334.95338330334.59140200 2021-01-07T00:00:00335.11336.8332.96333.9941800 2021-01-08T00:00:00333337.5331.6336.0233800 2021-01-11T00:00:00337343.01337339.73121500 2021-01-12T00:00:00340344340343.554400 2021-01-13T00:00:00344.7348.1342.2344.5432400 2021-01-14T00:00:00347.99364.8346.99356.94541100 2021-01-15T00:00:00359.99383357.99376.01629500 2021-01-18T00:00:00379.75390365.15370.99114900 2021-01-19T00:00:00371.89374365365.2352600 2021-01-20T00:00:00365380363376.68119800 2021-01-21T00:00:00375390372384.52252600 2021-01-22T00:00:00388.15388.1538038568900 2021-01-25T00:00:00384384367.3373.03149200 2021-01-26T00:00:00374374369370.4443700 2021-01-27T00:00:00368368355355.73342900 2021-01-28T00:00:00358.99358.99350351.34102400 2021-01-29T00:00:00351358345.11348.33130400 2021-02-01T00:00:00348352.89347350.7362800 2021-02-02T00:00:00350353347.5348.8323400 2021-02-03T00:00:00351.3356348.03349.3854900 2021-02-04T00:00:00351354.9348352.15173000 2021-02-08T00:00:00350.5352.9349.5349.7616900 2021-02-09T00:00:00351352.01345.01350.8945800 2021-02-10T00:00:00350.99353345350.0140300 2021-02-11T00:00:00350.9354345.11347.73119500 2021-02-12T00:00:00347.99350344.01345.9379400 2021-02-15T00:00:00347351.25347348.1238000 2021-02-16T00:00:00347.55352347347.8913200 2021-02-17T00:00:00345.05347.95342342.9974600 2021-02-18T00:00:00344344338.01339.5125400 2021-02-19T00:00:00340344340341.0513400 2021-02-22T00:00:00341341336.05339.433500 2021-02-23T00:00:00340340.5335.25340.0319900 2021-02-24T00:00:00338.88341335340.3852700 2021-02-25T00:00:00344.9344.9340340.5210400 2021-02-26T00:00:00339339336337.587900 2021-03-01T00:00:00340340.01336336.6811800 2021-03-02T00:00:00337.9337.9325.2331.8444600 2021-03-03T00:00:00334.94334.99332333.015000 2021-03-04T00:00:00331332322.15329.999300 2021-03-05T00:00:00326.05335325334.5523800 2021-03-08T00:00:00338.89343331.2332.5749500 2021-03-09T00:00:00338.99338.99329.0133070900 2021-03-10T00:00:00330331.9325326.935500 2021-03-11T00:00:00326326315315.0842400 2021-03-12T00:00:00316.5336316.5330.49102400 2021-03-15T00:00:00333340330335.7470500 2021-03-16T00:00:00335339334.5338.6214600 2021-03-17T00:00:00337.4340.9633533620800 2021-03-18T00:00:00338345338339.590700 2021-03-19T00:00:003393403353366700 2021-03-22T00:00:00337.1346.25337343.851200 2021-03-24T00:00:00336.4340336339.7141200 2021-03-25T00:00:00335.01338335.013382800 2021-03-26T00:00:0033533833033510200 2021-03-29T00:00:00334.59334.59325325.0559100 2021-03-30T00:00:00320.25334.99320.2532532700 2021-03-31T00:00:00325.1328325327.025100 2021-04-01T00:00:00325327322323.8819600 2021-04-02T00:00:00327.98327.98320322.8826100 2021-04-05T00:00:00323324320321.6314400 2021-04-06T00:00:00320.4323.5320322.854800 2021-04-07T00:00:00321.01328321.01325.218400 2021-04-08T00:00:00324.98342323337.61179600 2021-04-09T00:00:00335340335335.4916200 2021-04-12T00:00:003333343303325200 2021-04-13T00:00:00330331.8330331.114600 2021-04-14T00:00:00331.5334331.53326400 2021-04-15T00:00:00332.6333.993313311000 2021-04-16T00:00:00331.1334331.1331.21100 2021-04-19T00:00:00331334.973313338700 2021-04-20T00:00:00333334333333.074000 2021-04-21T00:00:00333347.8333340.4345700 2021-04-22T00:00:00340340330332.2716600 2021-04-23T00:00:00330330321323.4821300 2021-04-26T00:00:00324340322335.178700 2021-04-27T00:00:00336336330330.5111300 2021-04-28T00:00:00331.2334.25331.05331.791500 2021-04-29T00:00:00334.89334.89327.05327.861800 2021-04-30T00:00:00326.15326.15326.15326.15100 2021-05-03T00:00:00330330325326.52900 2021-05-04T00:00:00329.45335.5329.45334.2824100 2021-05-05T00:00:00334334325329.167800 2021-05-06T00:00:003283303283301800 2021-05-17T00:00:00325.06325.8305.25324.5683200 2021-05-18T00:00:00324.5330322.27325.3611800 2021-05-19T00:00:00329329325326.014200 2021-05-20T00:00:00329329325.332724800 2021-05-21T00:00:00326330.1325330.0113700 2021-05-24T00:00:00329.9329.99325.15327.474500 2021-05-25T00:00:0033033133033012400 2021-05-26T00:00:00330330326.57326.9520400 2021-05-27T00:00:00327327320320.8222800 2021-05-28T00:00:00324.98325324324.428500 2021-05-31T00:00:00328341325.1337.4674800 2021-06-01T00:00:00339.96339.96330.25332.7858300 2021-06-02T00:00:00336.3337331334.2433000 2021-06-03T00:00:00337.78338330331.4617400 2021-06-04T00:00:00333.88338331.46335.4820100 2021-06-07T00:00:00337.11344337342.4455500 2021-06-08T00:00:00342342.5335.51339.559300 2021-06-09T00:00:00337.11339333333.358000 2021-06-10T00:00:00338338332332.637300 2021-06-11T00:00:00334336327328.6122100 2021-06-14T00:00:00334.4334.4328.05331.5158100 2021-06-15T00:00:00329.01331328328.5148200 2021-06-16T00:00:0033033032832913700 2021-06-17T00:00:00329330324.02325.2241000 2021-06-18T00:00:00328329.89325.22328.678700 2021-06-21T00:00:00328.4330327.4327.9528000 2021-06-22T00:00:00328328325327.9739900 2021-06-23T00:00:00329329.5325.1327.0910200 2021-06-24T00:00:0032932932532516100 2021-06-25T00:00:00326326322322.1125500 2021-06-28T00:00:00315.11322315318.4453100 2021-06-29T00:00:00319322318.44319.3875800 2021-06-30T00:00:00319.48323.95319.48321.0334900 2021-07-01T00:00:00324.99326322.1323.528800 2021-07-02T00:00:00327330.5326.5330.3149200 2021-07-05T00:00:00326.05328.99323.05324.4516700 2021-07-06T00:00:00325325.02324324.544500 2021-07-07T00:00:00323324.97320324.977900 2021-07-08T00:00:00323.99328.9323.993272400 2021-07-09T00:00:00328328322322.1913400 2021-07-12T00:00:00322.19327321.5322.6415900 2021-07-13T00:00:00325329323.1326.3946300 2021-07-14T00:00:00328335326334.3232700 2021-07-15T00:00:00334334329.5331.16100 2021-07-16T00:00:00330.05332.99328.06328.55300 2021-07-19T00:00:00330330328.03328.153500 2021-07-23T00:00:00325.053273253267900 2021-07-26T00:00:00322.15326.5322.15324.756400 2021-07-27T00:00:00323.5326323.5325.43200 2021-07-28T00:00:00324.6327.5324.5326.7516400 2021-07-29T00:00:00323325322322.115800 2021-07-30T00:00:00322323.52321.5322.35600 2021-08-02T00:00:00321.05326321.05325.9412200 2021-08-03T00:00:00324330.0832433013400 2021-08-04T00:00:00325.1333.79325.1332.6217100 2021-08-05T00:00:0033333533233315000 2021-08-06T00:00:00330.1339.89330.1335.288800 2021-08-09T00:00:00335335325.01329.187500 2021-08-10T00:00:00329335325333.6622200 2021-08-11T00:00:00334.99346331.1338.75210800 2021-08-12T00:00:00340340331.11332.0231100 2021-08-13T00:00:00332334330.82331.728800 2021-08-16T00:00:00331.99332325.11327.6930400 2021-08-17T00:00:00326.1332.5326.1332.4314600 2021-08-20T00:00:00333335.95332.43334.7615400 2021-08-23T00:00:00332.43336.9332.43334.9921400 2021-08-24T00:00:00335.01335.01332333.825400 2021-08-25T00:00:00337.22337.22329.5330.6119900 2021-08-26T00:00:00330330328328.0121900 2021-08-27T00:00:00327329.89326326.6222800 2021-08-30T00:00:00326.62329.39325327.2228100 2021-08-31T00:00:00328.99329.993273288400 2021-09-01T00:00:00329.99330328.15329.2910400 2021-09-02T00:00:00328.02332328.02328.814000 2021-09-03T00:00:00333.85335.99330.06333.6914200 2021-09-06T00:00:00335.84337.5334335.57100 2021-09-07T00:00:00335.5335.5332334.773700 2021-09-08T00:00:00335336.5332.06333.917600 2021-09-09T00:00:00335.05336.35330336.3529600 2021-09-10T00:00:00335.99336.98334.5334.646300 2021-09-13T00:00:00336.5348335.04342.0660400 2021-09-14T00:00:00318.99324313.16314.0911100 2021-09-15T00:00:00316.99316.99312.11313.0515600 2021-09-16T00:00:00316316.1312.02312.028600 2021-09-17T00:00:00312.1315307308.547000 2021-09-20T00:00:003073073053076700 2021-09-21T00:00:00305.17305.85302302.817200 2021-09-22T00:00:00301.5306.6293.1295.124100 2021-09-23T00:00:00297300291.5294.7918400 2021-09-24T00:00:00298.99303293.05299.2912300 2021-09-27T00:00:00299.29299.29294294.364900 2021-09-28T00:00:00294298.95293.99294.6431700 2021-09-29T00:00:00295295285288.858900 2021-09-30T00:00:00289.9292.98289.92904600 2021-10-01T00:00:00290.11296.45290.11296.0513000 2021-10-04T00:00:00295.01302295.01300.16100 2021-10-05T00:00:00303.8304.85301303.316800 2021-10-06T00:00:00301303300300.4110800 2021-10-07T00:00:00304.98304.98300.05300.383700 2021-10-08T00:00:00297.25302.99295298.956400 2021-10-11T00:00:00296.1300293.51295.0719900 2021-10-12T00:00:00291.1295290.252951900 2021-10-13T00:00:00294.99300294.9929529600 2021-10-14T00:00:00295.5317.12293315.0777000 2021-10-15T00:00:00312.1325310.5312.2551900 2021-10-18T00:00:00312.3315309.231020500 2021-10-20T00:00:00310323.81310320.335500 2021-10-21T00:00:00320330316.11327.4582500 2021-10-22T00:00:00323.9331323.9329.7720600 2021-10-25T00:00:00326.5330325326.055100 2021-10-26T00:00:00326326.4323323.16500 2021-10-27T00:00:00323.35326.99323.053261500 2021-10-28T00:00:00327334327329.530600 2021-10-29T00:00:00329.5330326329.5958200 2021-11-01T00:00:00328.01333328330.2452300 2021-11-02T00:00:00328.01331326326.0738200 2021-11-03T00:00:00325.05328.87325.01325.23800 2021-11-04T00:00:00325.01325.01322.57323.453900 2021-11-05T00:00:00328.5328.5324324.834000 2021-11-08T00:00:00324.84327324324.47600 2021-11-09T00:00:00324325317317.7345000 2021-11-10T00:00:00320320316.25317.0723000 2021-11-11T00:00:00316.43320.99314.9315.397300 2021-11-12T00:00:00315315312.13154600 2021-11-15T00:00:00312316312314.131600 2021-11-16T00:00:00318.5318.5316318.15300 2021-11-17T00:00:00317.1317.1313.0531512700 2021-11-18T00:00:00315318314.63151400 2021-11-19T00:00:00315315.1315315.1700 2021-11-22T00:00:00312.6317310311.3211900 2021-11-23T00:00:00314.99319312313.56900 2021-11-24T00:00:00307.13318307.13316.992200 2021-11-25T00:00:00314.99316.99310310.1631200 2021-11-26T00:00:00310.5311.1308309.837100 2021-11-29T00:00:00305.1311.75305.1309.5816500 2021-11-30T00:00:00310310300302.7424100 2021-12-01T00:00:00308.5310303.013101900 2021-12-02T00:00:00309.99311297.13299.938400 2021-12-03T00:00:00298.5300296299.0812500 2021-12-06T00:00:00300300296296.54100 2021-12-07T00:00:00300.930129730016700 2021-12-08T00:00:00306.5306.5297.5299.85700 2021-12-09T00:00:00297.4299.89296.82978900 2021-12-10T00:00:00296.5299.88296299.886000 2021-12-13T00:00:00296299.85296296.523200 2021-12-14T00:00:00301304296.05298.4666900 2021-12-15T00:00:00300.1312300.1310.2927100 2021-12-16T00:00:00310.29313.99304305.9912900 2021-12-17T00:00:00301.15302.31301301.872100 2021-12-20T00:00:00302303301.63031300 2021-12-21T00:00:00303305.5301.6305.51900 2021-12-22T00:00:00303.03303.05303303.04800 2021-12-23T00:00:00302.053073023055100 2021-12-24T00:00:00305.11305.11305.01305.01200 2021-12-28T00:00:00305.01311305.01310.493000 2021-12-29T00:00:00312321.95310.05319.8511600 2021-12-30T00:00:00321.95321.953123122300 2021-12-31T00:00:00310.21319310.21314101200 2022-01-03T00:00:00318.94320318.943191300 2022-01-04T00:00:00319323.531932023400 2022-01-05T00:00:00320.5324.81320324.3213000 2022-01-06T00:00:00320.1326.4320.09325.4411500 2022-01-07T00:00:00326.81327320.26324.6312100 2022-01-10T00:00:00326.74328.01323325.5112300 2022-01-11T00:00:00325325.5323325.52000 2022-01-12T00:00:00327330323.02324.8716000 2022-01-13T00:00:00321.4328.3321.4325.316700 2022-01-14T00:00:003253303253277300 2022-01-17T00:00:00325.22325.22323.532516800 2022-01-18T00:00:00325327.9323.15325.8332100 2022-01-19T00:00:00322.5327.15321.55323.019900 2022-01-20T00:00:00322.55329.99320.11326.914800 2022-01-21T00:00:00326.98327325.02325.11200 2022-01-24T00:00:00325.01325.01324324.1700 2022-01-25T00:00:00324.25328324.253256700 2022-01-26T00:00:00325325320324.078000 2022-01-27T00:00:00324.98326.75324326.595600 2022-01-28T00:00:00324.01325323323.1911200 2022-01-31T00:00:00328330327329.937200 2022-02-01T00:00:00329.6344.8329.6339.25117000 2022-02-02T00:00:00343347341341.64118700 2022-02-03T00:00:00341342.73339340.04150000 2022-02-04T00:00:00340348.75340342.55324000 2022-02-07T00:00:00342.55359.5342.55353.53303200 2022-02-08T00:00:00354354346351.3932400 2022-02-09T00:00:00351362.45351358.95235900 2022-02-10T00:00:00345.01347.9534034015900 2022-02-11T00:00:00341.99341.99337.7337.814900 2022-02-14T00:00:00336336332332.848600 2022-02-15T00:00:0033433432733038400 2022-02-16T00:00:00330330325326.7810600 2022-02-17T00:00:00329.24329.9325.523265400 2022-02-18T00:00:00324.2328.7324.2328.223200 2022-02-21T00:00:00325.15326.5323.5324.167500 2022-02-22T00:00:00321.6325321.0532215600 2022-02-23T00:00:00322.5325321.5321.81200 2022-02-24T00:00:00320.1329.8315321.5654200 2022-02-25T00:00:00321322316319.94800 2022-02-28T00:00:00317.5317.531431661200 2022-03-01T00:00:00316.1319.29316.13184000 2022-03-02T00:00:00315.1315.25313314.0123700 2022-03-03T00:00:00314316312313.227600 2022-03-04T00:00:00315316310312.9818000 2022-03-07T00:00:00310.01310.01305.13305.6712700 2022-03-08T00:00:00309309295297.5722500 2022-03-09T00:00:00299.99305299304.337400 2022-03-10T00:00:00301.82305296.6300.288100 2022-03-11T00:00:00300.13300.13294295.0632200 2022-03-14T00:00:00297297294.5294.876000 2022-03-15T00:00:00298.92299295.11296.398100 2022-03-16T00:00:00299.99302296.39298.5431900 2022-03-17T00:00:00298299.98297297.352000 2022-03-18T00:00:00297298294294.48900 2022-03-21T00:00:00296.95296.95294294.014900 2022-03-22T00:00:00299.8299.8293.5129440400 2022-03-24T00:00:00295295293.51293.825500 2022-03-25T00:00:00297.74298294.9929512700 2022-03-28T00:00:002942952942953200 2022-03-29T00:00:00297300294297.380300 2022-03-30T00:00:00296.1299.25295.52977700 2022-03-31T00:00:00297302297301.6622000 2022-04-01T00:00:00299306.87299302.6318500 2022-04-04T00:00:00296302.63293293.358800 2022-04-05T00:00:00298.99298.99293.13293.5118700 2022-04-06T00:00:00294.01295.1293294.2730500 2022-04-07T00:00:00295295291293.516900 2022-04-08T00:00:00292294.99290294.8123500 2022-04-11T00:00:00299.99307298305.6249500 2022-04-12T00:00:00306306298.55299.5544400 2022-04-13T00:00:00298.08302298.08301.3744700 2022-04-14T00:00:00302.5302.5296.133027600 2022-04-15T00:00:00305.5307.5301301.8460900 2022-04-18T00:00:00305310303.26308.1260600 2022-04-19T00:00:00310.05331.22310.05331.22282400 2022-04-20T00:00:00338345.1330331.72132600 2022-04-21T00:00:00334340322326.06209900 2022-04-22T00:00:00329.99329.99324324.9421000 2022-04-25T00:00:00328.99330320324.57103200 2022-04-26T00:00:00325326.4323.14323.7811500 2022-04-27T00:00:00324324.01314.71315.4259400 2022-04-28T00:00:00316.97317312314.4325100 2022-05-06T00:00:00314.5318.25314.5317.0137400 2022-05-09T00:00:00317317305309.359100 2022-05-10T00:00:00314314309310.5232200 2022-05-11T00:00:00308.7310.8304305.9915400 2022-05-12T00:00:00305308.99304306.0478900 2022-05-13T00:00:00308.99310306.75307.42105700 2022-05-16T00:00:00308308303306.3363000 2022-05-17T00:00:00308.5310305305.8111100 2022-05-18T00:00:00305311305308.018900 2022-05-19T00:00:00309.5311.5308309.2514900 2022-05-20T00:00:00309.99311.9308310.546500 2022-05-23T00:00:00306.01308304304.5615100 2022-05-24T00:00:00308.49310301302.8414500 2022-05-25T00:00:00302304.95299.25303.6950600 2022-05-26T00:00:00304.99314.9304.99311.8366100 2022-05-27T00:00:00316318310310.5485900 2022-05-30T00:00:00312.75312.79305.38305.9447000 2022-05-31T00:00:00307.97310304.01304.8899200 2022-06-01T00:00:00304.1306302.5303.4229100 2022-06-02T00:00:00307.47307.47295.01300.18123800 2022-06-03T00:00:00302.48306.5300300.96139500 2022-06-06T00:00:00300.05302.5300.05300.4637200 2022-06-07T00:00:00303.82304.9300301.9812000 2022-06-08T00:00:00301.01304.4300303.9844800 2022-06-09T00:00:00304308304306.627100 2022-06-10T00:00:00308310307308.9638500 2022-06-13T00:00:00306.01307300.26302.2536800 2022-06-14T00:00:00302.5308.5301.65308.59000 2022-06-15T00:00:00308.49309.45306.5306.9814100 2022-06-16T00:00:00308317.5308314.26219500 2022-06-17T00:00:00315319.85314.58316.26210600 2022-06-20T00:00:00315.5318.5311.25313.1557100 2022-06-21T00:00:00311.02319311.02318.2338200 2022-06-22T00:00:00319.5323317.95318.5889200 2022-06-23T00:00:00320333.4320330.61298800 2022-06-24T00:00:00330.9333308317.5252300 2022-06-27T00:00:00319.5326319.5325.33113800 2022-06-28T00:00:00326.99328322.01323.7954000 2022-06-29T00:00:00323328.99317319.4872700 2022-06-30T00:00:00319322.9317321.3120500 2022-07-01T00:00:00320.5322319.25320.2812600 2022-07-04T00:00:00323.3323.3319319.47148800 2022-07-05T00:00:00319320318.31318.773500 2022-07-06T00:00:00322.7325.4321324.2556300 2022-07-07T00:00:00324.99328323.85324.1747500 2022-07-13T00:00:00325327322324.44158800 2022-07-14T00:00:00324.99332.5324331.41174300 2022-07-15T00:00:00330349330342.16503100 2022-07-18T00:00:00338351336341.53286300 2022-07-19T00:00:00344346327330.59225300 2022-07-20T00:00:00329334.9327330.98169000 2022-07-21T00:00:00331333324328.76113200 2022-07-22T00:00:00325.1337.09321.99336.26178300 2022-07-25T00:00:00331.01340330339.1831500 2022-07-26T00:00:00336344.49335342.2740600 2022-07-27T00:00:00344.1347.89343345.5276900 2022-07-28T00:00:00342350340.01345.92154100 2022-07-29T00:00:00338.01352338.01344.32216100 2022-08-01T00:00:00346346340340.731800 2022-08-02T00:00:00339.25362339353.12200500 2022-08-03T00:00:00360368.15358363.19165000 2022-08-04T00:00:00368369360.75361.62363900 2022-08-05T00:00:00362365358.5363.4380727 2022-08-10T00:00:00365370.99358.04360.81175643 2022-08-11T00:00:00360.75360.75353.01355.39124584 2022-08-12T00:00:00359369357368.4206581 2022-08-15T00:00:00368.4382368.4376.85228120 2022-08-16T00:00:00378.01399365386.951674264 2022-08-17T00:00:00389392.9371389.31778140 2022-08-18T00:00:00389391.9387387.65252847 2022-08-19T00:00:00384.01389384.01387.2244132 2022-08-22T00:00:00385.15389385.15388.03222201 2022-08-23T00:00:00388.52390.2386387.2162159 2022-08-24T00:00:00388.9389.49385.9386.0562346 2022-08-25T00:00:00386.21388385387.62118300 2022-08-26T00:00:00387.9388.94385.45386.75189204 2022-08-29T00:00:00388.7389.49384388.55112688 2022-08-30T00:00:00390.9392.89387387.5971683 2022-08-31T00:00:00388.5395387391.14292054 2022-09-01T00:00:00392.49392.9388388.57138983 2022-09-02T00:00:00388390383.83384.97256553 2022-09-05T00:00:00385.99387383.5384.3757139 2022-09-06T00:00:00384.37386383.6384.3691816 2022-09-07T00:00:00385.87386.5384.8385.91117245 2022-09-08T00:00:00387.47388.2385385.94316757 2022-09-09T00:00:00385392.75384.61390.93729018 2022-09-12T00:00:00291302288.74293.66432761 2022-09-13T00:00:00295297291.5291.8263817 2022-09-14T00:00:00292292287.8287.9994957 2022-09-15T00:00:00287.99290286286.2176907 2022-09-16T00:00:00286.21286.5283.5284.290325 2022-09-19T00:00:00284285.56283.02283.4647395 2022-09-20T00:00:00283285.55280.25280.85101093 2022-09-21T00:00:00281284278.01278.6135725 2022-09-22T00:00:00277.51281.87275.01277.3857950 2022-09-23T00:00:00278278.5275.5276.0337207 2022-09-26T00:00:00276280276278.7137304 2022-09-27T00:00:00280.43282.49279.5280.4524128 2022-09-28T00:00:00282.09284.99282283.431992 2022-09-29T00:00:00284284279.86279.9336271 2022-09-30T00:00:00279.93282.65278.5278.8915081 2022-10-03T00:00:00281.4283280.01281.338960 2022-10-04T00:00:00282.9283280280.1437627 2022-10-05T00:00:00279.71280.9278.05279.0126000 2022-10-06T00:00:00278.8281278280.41102245 2022-10-07T00:00:00280.41281278.5279.1528209 2022-10-10T00:00:00280281.99280281.0821756 2022-10-11T00:00:00281.01281.7277.95278.1547948 2022-10-12T00:00:00278279.99276.9277.7366855 2022-10-13T00:00:00278.33280277.73279.891154 2022-10-14T00:00:00280280.65277.25278.629698 2022-10-17T00:00:00278.99280277.11278.0266711 2022-10-18T00:00:00278279.45277277.2625078 2022-10-19T00:00:00278292278288.74140473 2022-10-20T00:00:00288.74291283283.6887028 2022-10-21T00:00:00282.01285279284.2948424 2022-10-24T00:00:00287.98290284.29287.3344756 2022-10-25T00:00:00289.49291.5285.55287.48149432 2022-10-26T00:00:00286286281.5281.9779175 2022-10-27T00:00:00283.3283.3281281.8147033 2022-10-28T00:00:00279.5282.7278.01280.5588320 2022-10-31T00:00:00282282.5280281.9842846 2022-11-01T00:00:00283294.99283292.18233434 2022-11-02T00:00:00292305290302.24238376 2022-11-03T00:00:00302.8305300.01301.3127543 2022-11-04T00:00:00300300297298.0155280 2022-11-07T00:00:00299.4312299.4307.76310679 2022-11-08T00:00:00308.5312307.02308.9395419 2022-11-10T00:00:00309.9312.16308308.71106373 2022-11-11T00:00:00308.4312.1306309.8362031