2001-01-01T00:00:008.758.388.2523500 2001-01-02T00:00:008.258.758.38.470000 2001-01-03T00:00:008.48.68.258.645500 2001-01-04T00:00:008.68.58.258.4514500 2001-01-05T00:00:008.458.58.38.4548000 2001-01-08T00:00:008.458.558.458.459000 2001-01-09T00:00:008.458.157.88.1553000 2001-01-10T00:00:008.158.257.758.1568500 2001-01-11T00:00:008.158.257.758.172000 2001-01-12T00:00:008.18.057.87.938500 2001-01-15T00:00:007.98.058.058.0510000 2001-01-16T00:00:008.058.057.95836000 2001-01-17T00:00:0088.2588.2517500 2001-01-18T00:00:008.258.588.461500 2001-01-19T00:00:008.48.258.058.0517500 2001-01-22T00:00:008.058.58.18.3563500 2001-01-23T00:00:008.358.58.48.534500 2001-01-24T00:00:008.58.358.158.1526000 2001-01-25T00:00:008.158.58.158.347000 2001-01-26T00:00:008.38.58.258.4536500 2001-01-29T00:00:008.458.758.158.4540500 2001-01-30T00:00:008.459.058.19.05278500 2001-01-31T00:00:009.059.48.59.35214000 2001-02-01T00:00:009.359.59.29.276000 2001-02-02T00:00:009.29.39.29.246000 2001-02-06T00:00:009.29.358.659.2560000 2001-02-07T00:00:009.2510.49.210402000 2001-02-08T00:00:001010.49.3510353000 2001-02-09T00:00:001010.551010.25350000 2001-02-12T00:00:0010.2510.510.1510.2321500 2001-02-13T00:00:0010.210.3510.0510.2227000 2001-02-14T00:00:0010.210.2510.110.15164000 2001-02-15T00:00:0010.1510.310.110.2117000 2001-02-16T00:00:0010.210.410.110.15172500 2001-02-19T00:00:0010.1510.4101049500 2001-02-20T00:00:001010.059.859.8543000 2001-02-21T00:00:009.85109.159.658500 2001-02-22T00:00:009.69.859.39.643500 2001-02-23T00:00:009.69.559966500 2001-02-26T00:00:0099.18.658.830000 2001-02-27T00:00:008.898.65923000 2001-02-28T00:00:0098.858.88.816000 2001-03-01T00:00:008.88.758.48.4542500 2001-03-02T00:00:008.458.98.358.3538000 2001-03-09T00:00:008.358.58.258.2525000 2001-03-12T00:00:008.258.18.058.053000 2001-03-13T00:00:008.058.358.158.3524000 2001-03-14T00:00:008.358.258.258.256000 2001-03-15T00:00:008.258.38.258.35000 2001-03-16T00:00:008.38.258.258.25500 2001-03-19T00:00:008.258.158.158.15500 2001-03-20T00:00:008.158.38.258.254000 2001-03-21T00:00:008.258.258.258.25500 2001-03-22T00:00:008.258.258.058.056000 2001-03-26T00:00:008.058.18.18.15000 2001-03-27T00:00:008.18.58.18.510500 2001-03-29T00:00:008.58.28.28.2500 2001-03-30T00:00:008.28.057.97.922000 2001-04-02T00:00:007.98.18812000 2001-04-03T00:00:0088.158.158.151000 2001-04-10T00:00:008.158.158.058.158500 2001-04-11T00:00:008.158.1588.152000 2001-04-12T00:00:008.158.18.18.11500 2001-04-13T00:00:008.18.158.18.12500 2001-04-16T00:00:008.18.48.258.253500 2001-04-18T00:00:008.258.48.18.12000 2001-04-19T00:00:008.198849000 2001-04-20T00:00:00887.9583500 2001-04-23T00:00:0088.057.87.811000 2001-04-24T00:00:007.887.884500 2001-04-25T00:00:0087.87.757.7515000 2001-04-26T00:00:007.757.97.757.91000 2001-04-27T00:00:007.97.97.87.88500 2001-05-02T00:00:007.87.87.87.8500 2001-05-03T00:00:007.887.8810000 2001-05-04T00:00:0087.87.757.758000 2001-05-07T00:00:007.757.87.657.82500 2001-05-08T00:00:007.87.857.757.851000 2001-05-09T00:00:007.8587.9815500 2001-05-10T00:00:0087.87.77.72500 2001-05-11T00:00:007.787.65813500 2001-05-14T00:00:0087.97.97.9500 2001-05-15T00:00:007.987.857.858000 2001-05-16T00:00:007.8587.9820000 2001-05-17T00:00:0087.97.87.91500 2001-05-18T00:00:007.97.97.657.711500 2001-05-21T00:00:007.77.97.77.94500 2001-05-22T00:00:007.98.17.857.8512500 2001-05-23T00:00:007.857.87.557.6192500 2001-05-24T00:00:007.67.757.657.718000 2001-05-25T00:00:007.77.77.67.621000 2001-05-28T00:00:007.67.87.77.818500 2001-05-30T00:00:007.88.17.88258500 2001-05-31T00:00:00887.9832500 2001-06-01T00:00:00887.87.8588000 2001-06-04T00:00:007.858.157.958.1289500 2001-06-06T00:00:008.18.458892000 2001-06-07T00:00:00887.857.8520500 2001-06-08T00:00:007.857.97.77.72471000 2001-06-11T00:00:007.787.757.9512500 2001-06-12T00:00:007.9587.857.8517000 2001-06-13T00:00:007.858.057.98143500 2001-06-14T00:00:0088.057.95866000 2001-06-15T00:00:0088.057.958.05284000 2001-06-18T00:00:008.058.257.98221000 2001-06-19T00:00:0088.157.87.8140000 2001-06-20T00:00:007.87.857.757.854500 2001-06-21T00:00:007.857.857.557.687000 2001-06-22T00:00:007.67.857.67.6518500 2001-06-25T00:00:007.657.77.657.658500 2001-06-26T00:00:007.657.657.657.651500 2001-06-27T00:00:007.657.87.757.81000 2001-06-28T00:00:007.87.757.67.627000 2001-06-29T00:00:007.67.77.557.5539000 2001-07-03T00:00:007.557.67.457.517000 2001-07-04T00:00:007.57.657.47.559000 2001-07-05T00:00:007.557.557.47.412500 2001-07-06T00:00:007.47.457.17.147500 2001-07-09T00:00:007.17.57.27.221500 2001-07-10T00:00:007.27.357.257.339000 2001-07-11T00:00:007.37.57.257.576000 2001-07-12T00:00:007.57.957.47.5257000 2001-07-13T00:00:007.57.77.57.5519000 2001-07-17T00:00:007.557.47.47.42000 2001-07-18T00:00:007.47.47.47.45000 2001-07-19T00:00:007.47.47.357.3511500 2001-07-20T00:00:007.357.17.057.053000 2001-07-23T00:00:007.057.056.96.942000 2001-07-24T00:00:006.97.357.157.3512000 2001-07-27T00:00:007.357.257.27.21500 2001-07-30T00:00:007.26.856.856.85500 2001-07-31T00:00:006.857.3577.2519000 2001-08-01T00:00:007.257.177.053500 2001-08-02T00:00:007.057.2577.28000 2001-08-03T00:00:007.27.357.157.217000 2001-08-06T00:00:007.27.357.157.352500 2001-08-07T00:00:007.357.15777500 2001-08-08T00:00:0077.05774000 2001-08-09T00:00:0077.57.157.158000 2001-08-10T00:00:007.157.157.057.055500 2001-08-13T00:00:007.057.47.257.355500 2001-08-15T00:00:007.357.97.37.545500 2001-08-16T00:00:007.57.77.57.6513000 2001-08-17T00:00:007.657.57.47.45500 2001-08-20T00:00:007.47.77.257.47000 2001-08-21T00:00:007.47.657.357.65112000 2001-08-22T00:00:007.657.77.47.428000 2001-08-23T00:00:007.47.557.457.5519500 2001-08-24T00:00:007.557.37.37.3500 2001-08-27T00:00:007.37.77.357.77500 2001-08-28T00:00:007.77.77.357.358000 2001-08-29T00:00:007.357.47.357.43500 2001-08-30T00:00:007.47.57.457.56500 2001-08-31T00:00:007.57.557.47.5512000 2001-09-03T00:00:007.557.57.457.55000 2001-09-04T00:00:007.57.47.37.48500 2001-09-05T00:00:007.47.47.37.310000 2001-09-06T00:00:007.37.557.457.5565500 2001-09-07T00:00:007.557.57.57.58500 2001-09-10T00:00:007.57.557.57.5514000 2001-09-11T00:00:007.557.557.257.2514500 2001-09-12T00:00:007.257.257.257.25500 2001-09-13T00:00:007.257.857.17.110000 2001-09-14T00:00:007.16.956.56.57500 2001-09-24T00:00:006.56.66.26.2518500 2001-09-25T00:00:006.256.55.956.524500 2001-09-26T00:00:006.56.86.56.512500 2001-09-27T00:00:006.56.46.46.4500 2001-09-28T00:00:006.46.556.46.554000 2001-10-01T00:00:006.556.46.356.49000 2001-10-02T00:00:006.46.256.26.25000 2001-10-03T00:00:006.26.256.256.25500 2001-10-04T00:00:006.256.46.46.46500 2001-10-05T00:00:006.46.86.76.819000 2001-10-09T00:00:006.87.256.66.856500 2001-10-10T00:00:006.8576.76.79500 2001-10-11T00:00:006.76.76.656.657500 2001-10-12T00:00:006.656.956.656.953500 2001-10-15T00:00:006.957.257715000 2001-10-16T00:00:0076.956.76.8517000 2001-10-17T00:00:006.856.96.556.826500 2001-10-18T00:00:006.86.756.76.718500 2001-10-19T00:00:006.76.856.76.8516000 2001-10-22T00:00:006.857.4577.333000 2001-10-23T00:00:007.37.757.17.542500 2001-10-24T00:00:007.57.57.257.2513000 2001-10-25T00:00:007.257.2577.113500 2001-10-26T00:00:007.17.57.257.452500 2001-10-29T00:00:007.497.58.53167000 2001-10-30T00:00:008.58.88.28.2174500 2001-10-31T00:00:008.28.58.28.471000 2001-11-01T00:00:008.48.688427500 2001-11-02T00:00:0088.258.058.236500 2001-11-05T00:00:008.28.48.058.0513500 2001-11-06T00:00:008.058.28.058.214500 2001-11-07T00:00:008.28.38.18.2514500 2001-11-08T00:00:008.258.38.18.373000 2001-11-12T00:00:008.38.68.258.2515000 2001-11-13T00:00:008.258.258.18.117500 2001-11-14T00:00:008.18.38.158.332500 2001-11-15T00:00:008.38.48.38.415500 2001-11-16T00:00:008.48.48.38.46000 2001-11-19T00:00:008.48.458.158.1516500 2001-11-20T00:00:008.158.458.158.4512000 2001-11-21T00:00:008.458.258.258.251000 2001-11-22T00:00:008.258.458.258.2510000 2001-11-24T00:00:007.2587.47.510500 2001-11-26T00:00:007.57.57.457.58500 2001-11-27T00:00:007.57.57.457.56500 2001-11-28T00:00:007.57.67.557.64000 2001-11-29T00:00:007.67.67.557.64000 2001-12-01T00:00:007.67.57.57.54000 2001-12-03T00:00:007.57.357.27.25500 2001-12-04T00:00:007.27.357.257.352000 2001-12-05T00:00:007.357.357.157.3531500 2001-12-06T00:00:007.357.47.357.48000 2001-12-10T00:00:007.47.47.47.41000 2001-12-12T00:00:007.47.57.57.52000 2001-12-15T00:00:007.57.57.47.412000 2001-12-20T00:00:007.47.57.57.56500 2001-12-24T00:00:007.57.457.257.2534500 2001-12-26T00:00:007.257.457.257.2517000 2001-12-27T00:00:007.257779500 2001-12-28T00:00:0077.15772000 2001-12-31T00:00:0077.957.17.9535000 2002-01-01T00:00:007.957.757.57.657500 2002-01-02T00:00:007.657.67.557.556000 2002-01-03T00:00:007.557.67.67.69500 2002-01-04T00:00:007.67.67.557.552500 2002-01-07T00:00:007.557.87.67.86500 2002-01-09T00:00:007.87.57.57.54000 2002-01-10T00:00:007.57.67.57.63500 2002-01-11T00:00:007.67.57.57.55500 2002-01-14T00:00:007.57.87.77.84000 2002-01-15T00:00:007.87.857.87.88500 2002-01-16T00:00:007.87.857.757.754500 2002-01-17T00:00:007.758.57.88.5216500 2002-01-18T00:00:008.58.58.258.2545500 2002-01-21T00:00:008.258.958.58.545500 2002-01-22T00:00:008.58.758.58.646000 2002-01-23T00:00:008.698.591052500 2002-01-24T00:00:0099.59.059.05158000 2002-01-25T00:00:009.059.599.2599000 2002-01-28T00:00:009.259.79.39.3532000 2002-01-29T00:00:009.359.69.359.6101000 2002-01-30T00:00:009.6109.659.755000 2002-01-31T00:00:009.79.89.69.65152000 2002-02-01T00:00:009.65119.759.9158500 2002-02-04T00:00:009.910.31010.15331000 2002-02-06T00:00:0010.1510.359.810753500 2002-02-07T00:00:001010.49.810.2536500 2002-02-08T00:00:0010.2511.410.211487500 2002-02-11T00:00:00111210.7511.93005500 2002-02-12T00:00:0011.912.511.5511.551684500 2002-02-13T00:00:0011.5511.7510.610.85263000 2002-02-14T00:00:0010.8511.2510.811.05218000 2002-02-15T00:00:0011.0511.110.7510.75139500 2002-02-18T00:00:0010.7510.8510.510.6191500 2002-02-19T00:00:0010.61110.610.9128500 2002-02-20T00:00:0010.911.210.5510.6203000 2002-02-21T00:00:0010.61110.7510.7530500 2002-02-26T00:00:0010.751110.610.6241000 2002-02-27T00:00:0010.610.810.310.55208000 2002-02-28T00:00:0010.5510.510.1510.270000 2002-03-01T00:00:0010.210.3510.110.228000 2002-03-04T00:00:0010.210.159.951016500 2002-03-05T00:00:001010.2101037000 2002-03-06T00:00:001010.910.0510.85198500 2002-03-07T00:00:0010.8511.0510.610.6223500 2002-03-08T00:00:0010.610.710.310.366000 2002-03-11T00:00:0010.310.710.510.579000 2002-03-12T00:00:0010.511.510.4511858000 2002-03-13T00:00:001112.510.9122754000 2002-03-14T00:00:001213.0512.112.952488500 2002-03-15T00:00:0012.951312.1512.3819500 2002-03-18T00:00:0012.312.511.6511.65413500 2002-03-19T00:00:0011.6512.6511.7512.5658500 2002-03-20T00:00:0012.513.0512.512.51279500 2002-03-21T00:00:0012.512.912.5512.75543000 2002-03-22T00:00:0012.7512.9512.4512.75458000 2002-03-26T00:00:0012.7512.912.412.62077500 2002-03-27T00:00:0012.612.711.8511.9286500 2002-03-28T00:00:0011.912.2511.8512.15175500 2002-03-29T00:00:0012.1512.312.0512.2596500 2002-04-01T00:00:0012.2512.2511.911.9104500 2002-04-02T00:00:0011.912.211.91286000 2002-04-03T00:00:001212.3511.7512.35374500 2002-04-04T00:00:0012.3512.61212.1308500 2002-04-05T00:00:0012.112.111.7512.1183500 2002-04-08T00:00:0012.112.6512.112.251141500 2002-04-09T00:00:0012.2513.112.4512.91574000 2002-04-10T00:00:0012.913.1512.312.45851000 2002-04-11T00:00:0012.4512.711.9121036500 2002-04-12T00:00:001212.2511.912.1220500 2002-04-15T00:00:0012.112.211.8512.1219000 2002-04-16T00:00:0012.112.1511.811.85137500 2002-04-17T00:00:0011.8513.0511.912.653522500 2002-04-18T00:00:0012.6512.812.4512.45711000 2002-04-19T00:00:0012.4512.612.3512.35636000 2002-04-22T00:00:0012.3512.512.312.477500 2002-04-23T00:00:0012.412.6512.112.3101500 2002-04-24T00:00:0012.312.512.2512.35114500 2002-04-25T00:00:0012.3512.5511.912185000 2002-04-26T00:00:001212.111.911.95170500 2002-04-29T00:00:0011.9512.3512.112.35140000 2002-04-30T00:00:0012.3512.3512.1512.1573500 2002-05-02T00:00:0012.1512.312.112.1558000 2002-05-03T00:00:0012.1512.5512.1512.5357500 2002-05-06T00:00:0012.512.6512.3512.5982500 2002-05-07T00:00:0012.512.512.212.3542500 2002-05-08T00:00:0012.31211.711.7174500 2002-05-09T00:00:0011.712.111.651252500 2002-05-10T00:00:00121211.611.754000 2002-05-13T00:00:0011.711.7511.411.6570500 2002-05-14T00:00:0011.6511.6511.4511.5580000 2002-05-15T00:00:0011.5511.611.2511.652000 2002-05-16T00:00:0011.611.911.6511.888500 2002-05-17T00:00:0011.811.511.0511.2148000 2002-05-20T00:00:0011.210.259.79.7115500 2002-05-21T00:00:009.71099249500 2002-05-22T00:00:0099.358.758.75125000 2002-05-24T00:00:008.7510.259.2510.25441000 2002-05-27T00:00:0010.2511.0510.2510.65219500 2002-05-28T00:00:0010.6510.210.1510.153000 2002-05-29T00:00:0010.1510.7510.210.75120000 2002-05-30T00:00:0010.7510.610.2510.2597500 2002-05-31T00:00:0010.2510.251010.2523000 2002-06-03T00:00:0010.2510.2101034000 2002-06-04T00:00:001010.49.910.1564000 2002-06-05T00:00:0010.1510.710.310.755000 2002-06-06T00:00:0010.710.8510.4510.5162500 2002-06-07T00:00:0010.510.5510.3510.4560500 2002-06-10T00:00:0010.4511.410.7511.35233000 2002-06-11T00:00:0011.3511.611.111.6150000 2002-06-12T00:00:0011.611.611.211.3524500 2002-06-13T00:00:0011.3511.411.1511.435000 2002-06-14T00:00:0011.411.511.111.35129000 2002-06-17T00:00:0011.3511.510.8510.8571500 2002-06-18T00:00:0010.851110.81117000 2002-06-19T00:00:001110.810.7510.7510000 2002-06-20T00:00:0010.7511.410.7511.12628000 2002-06-21T00:00:0011.111.210.810.942000 2002-06-24T00:00:0010.910.8510.710.7539000 2002-06-25T00:00:0010.7510.910.7510.7534000 2002-06-26T00:00:0010.7511.110.810.8521500 2002-06-27T00:00:0010.8510.8510.6510.848500 2002-06-28T00:00:0010.811.2510.711.2555500 2002-07-01T00:00:0011.2511.0510.851142000 2002-07-02T00:00:001111.311.1511.246500 2002-07-03T00:00:0011.211.4511.0511.0531500 2002-07-04T00:00:0011.0511.1511.0511.15000 2002-07-05T00:00:0011.11110.9510.957500 2002-07-08T00:00:0010.9511.0510.7510.7524500 2002-07-09T00:00:0010.7510.8510.7510.858000 2002-07-10T00:00:0010.8510.9510.7510.815500 2002-07-11T00:00:0010.810.7510.6510.7515000 2002-07-12T00:00:0010.7510.7510.6510.755000 2002-07-15T00:00:0010.7510.410.2510.3522500 2002-07-16T00:00:0010.3510.710.410.69500 2002-07-17T00:00:0010.610.7510.5510.7524500 2002-07-18T00:00:0010.7510.610.410.546000 2002-07-19T00:00:0010.510.710.510.6535500 2002-07-22T00:00:0010.6510.6510.5510.614000 2002-07-23T00:00:0010.610.6510.5510.559000 2002-07-24T00:00:0010.5510.6510.510.516500 2002-07-25T00:00:0010.510.6510.5510.5526000 2002-07-26T00:00:0010.5510.510.3510.357500 2002-07-29T00:00:0010.3510.6510.410.653500 2002-07-30T00:00:0010.6510.610.410.412500 2002-07-31T00:00:0010.410.610.410.615500 2002-08-01T00:00:0010.610.510.2510.2537000 2002-08-02T00:00:0010.2510.410.2510.338500 2002-08-05T00:00:0010.310.2510.210.254000 2002-08-06T00:00:0010.2510.3510.2510.2511000 2002-08-07T00:00:0010.2510.410.310.414000 2002-08-08T00:00:0010.410.510.410.57500 2002-08-09T00:00:0010.510.510.3510.4532000 2002-08-12T00:00:0010.4511.310.5511241500 2002-08-13T00:00:001111.2510.6510.75255500 2002-08-15T00:00:0010.7510.910.6510.6524000 2002-08-16T00:00:0010.6510.610.4510.622500 2002-08-19T00:00:0010.610.9510.710.75161500 2002-08-20T00:00:0010.7511.2510.811.1155000 2002-08-21T00:00:0011.111.210.910.973500 2002-08-22T00:00:0010.911.1510.91168000 2002-08-23T00:00:001111.251111126500 2002-08-26T00:00:00111110.6510.6542000 2002-08-27T00:00:0010.6510.910.4510.6129000 2002-08-28T00:00:0010.610.910.5510.767500 2002-08-29T00:00:0010.710.6510.5510.5541000 2002-08-30T00:00:0010.5510.810.5510.746500 2002-09-02T00:00:0010.710.810.510.549000 2002-09-03T00:00:0010.510.6510.5510.6530000 2002-09-04T00:00:0010.6510.6510.5510.5511500 2002-09-05T00:00:0010.5510.710.510.746000 2002-09-06T00:00:0010.710.810.5510.782500 2002-09-09T00:00:0010.710.6510.610.639000 2002-09-10T00:00:0010.610.6510.4510.5555500 2002-09-11T00:00:0010.5510.5510.4510.529000 2002-09-12T00:00:0010.510.610.510.5531000 2002-09-13T00:00:0010.5510.5510.410.516000 2002-09-16T00:00:0010.511.210.510.640500 2002-09-17T00:00:0010.610.710.510.538500 2002-09-18T00:00:0010.510.6510.5510.611500 2002-09-19T00:00:0010.610.710.5510.616000 2002-09-20T00:00:0010.610.6510.5510.630500 2002-09-23T00:00:0010.610.810.7510.823500 2002-09-24T00:00:0010.81110.810.8556500 2002-09-25T00:00:0010.8510.9510.7510.7539000 2002-09-26T00:00:0010.7510.9510.6510.938000 2002-09-27T00:00:0010.911.610.8511.3571000 2002-09-30T00:00:0011.311.611.311.4351500 2002-10-01T00:00:0011.411.511.1511.3303000 2002-10-02T00:00:0011.311.411.211.2162500 2002-10-03T00:00:0011.211.3510.9510.95205500 2002-10-04T00:00:0010.9511.51111.5427500 2002-10-07T00:00:0011.51211.411.5823000 2002-10-08T00:00:0011.511.8511.511.55690000 2002-10-09T00:00:0011.5511.711.211.3828000 2002-10-11T00:00:0011.311.2510.810.85211500 2002-10-14T00:00:0010.8510.910.610.9213000 2002-10-15T00:00:0010.911.410.911.2350000 2002-10-16T00:00:0011.211.3511.111.25437500 2002-10-17T00:00:0011.2511.511.211.3483500 2002-10-18T00:00:0011.312.0511.2511.851605500 2002-10-21T00:00:0011.8512.111.811.9669500 2002-10-22T00:00:0011.91211.811.95389000 2002-10-23T00:00:0011.9512.7512.0512.451693000 2002-10-24T00:00:0012.4513.612.413.54564500 2002-10-25T00:00:0013.513.612.8131769000 2002-10-28T00:00:001313.351313.31365500 2002-10-29T00:00:0013.313.513.0513.31140500 2002-10-30T00:00:0013.313.513.213.3818000 2002-10-31T00:00:0013.313.41313.3486500 2002-11-01T00:00:0013.313.4513.1513.3343000 2002-11-04T00:00:0013.313.212.512.6402500 2002-11-05T00:00:0012.613.1512.612.95698500 2002-11-06T00:00:0012.951312.612.654000 2002-11-07T00:00:0012.612.7512.5512.724500 2002-11-08T00:00:0012.712.612.0512.525500 2002-11-11T00:00:0012.512.6512.2512.6137000 2002-11-12T00:00:0012.612.7512.512.75212000 2002-11-13T00:00:0012.7513.212.713421000 2002-11-14T00:00:001313.413.113.3995500 2002-11-15T00:00:0013.313.413.113.3257500 2002-11-18T00:00:0013.314.613.214.252597500 2002-11-19T00:00:0014.2514.514.2514.3817500 2002-11-20T00:00:0014.314.5514.114.35333000 2002-11-21T00:00:0014.3514.41414.25259000 2002-11-22T00:00:0014.2514.4513.9514.1572000 2002-11-25T00:00:0014.1514.15141427000 2002-11-26T00:00:001414.05141480500 2002-11-27T00:00:001413.8513.4513.45148500 2002-11-28T00:00:0013.4513.312.613.2394000 2002-11-29T00:00:0013.213.4513.113.3762000 2002-12-02T00:00:0013.313.5513.0513.3322000 2002-12-04T00:00:0013.313.8513.213.85273000 2002-12-09T00:00:0013.8514.113.614.05241000 2002-12-10T00:00:0014.0514.2513.914491500 2002-12-11T00:00:001414.213.8513.95232000 2002-12-12T00:00:0013.9514.0513.8514169500 2002-12-13T00:00:001414.951414.851097000 2002-12-16T00:00:0014.8515.114.6515670500 2002-12-17T00:00:001515.0514.514.7377500 2002-12-18T00:00:0014.715.114.2515.1606500 2002-12-19T00:00:0015.115.214.814.85343500 2002-12-20T00:00:0014.851514.6514.7186500 2002-12-23T00:00:0014.714.9514.4514.4539000 2002-12-24T00:00:0014.4514.9514.614.95183000 2002-12-26T00:00:0014.951514.414.75337000 2002-12-27T00:00:0014.7515.1514.515552000 2002-12-30T00:00:00151514.7514.75774000 2002-12-31T00:00:0014.7514.7514.4514.5439500 2003-01-01T00:00:0014.514.514.3514.35111000 2003-01-02T00:00:0014.3514.5514.314.4300000 2003-01-03T00:00:0014.414.814.514.6185000 2003-01-06T00:00:0014.61514.4515443000 2003-01-07T00:00:001515.214.814.95450500 2003-01-08T00:00:0014.9514.914.614.7120500 2003-01-09T00:00:0014.714.8514.5514.85102500 2003-01-10T00:00:0014.8515.614.8515.451524500 2003-01-13T00:00:0015.4515.715.2515.3372500 2003-01-14T00:00:0015.315.61515.25798000 2003-01-15T00:00:0015.2515.8515.215.65932500 2003-01-16T00:00:0015.6515.7515.415.6290000 2003-01-17T00:00:0015.615.715.2515.4246500 2003-01-20T00:00:0015.415.41515106000 2003-01-21T00:00:001515.41414446500 2003-01-22T00:00:001414.6514.0514.3259000 2003-01-23T00:00:0014.314.413.713.7118000 2003-01-24T00:00:0013.7141313.45202000 2003-01-27T00:00:0013.4514.3513.4514.3193000 2003-01-28T00:00:0014.314.313.6513.75238500 2003-01-29T00:00:0013.7514.0513.513.8118500 2003-01-30T00:00:0013.814.213.7513.7579500 2003-01-31T00:00:0013.7513.7513.613.641500 2003-02-03T00:00:0013.613.512.613176000 2003-02-04T00:00:001313.51313.1594500 2003-02-06T00:00:0013.1513.31313.0529000 2003-02-07T00:00:0013.0513.3513.113.26000 2003-02-10T00:00:0013.213.112.912.95125000 2003-02-17T00:00:0012.9513.7513.213.7574000 2003-02-18T00:00:0013.7513.913.513.75128000 2003-02-19T00:00:0013.7513.8513.713.8559500 2003-02-20T00:00:0013.8514.513.614.05915500 2003-02-21T00:00:0014.0514.2513.8513.9458500 2003-02-24T00:00:0013.914.113.5513.55497000 2003-02-25T00:00:0013.5513.713.513.65129500 2003-02-26T00:00:0013.6513.713.2513.45140500 2003-02-27T00:00:0013.4513.513.313.439500 2003-02-28T00:00:0013.413.613.2513.55165500 2003-03-03T00:00:0013.551413.513.8248000 2003-03-04T00:00:0013.813.7513.613.65106000 2003-03-05T00:00:0013.6513.913.613.9434000 2003-03-06T00:00:0013.914.113.713.75358500 2003-03-07T00:00:0013.751413.913.924000 2003-03-10T00:00:0013.91413.71424000 2003-03-11T00:00:001414.2513.9514.1572000 2003-03-12T00:00:0014.1514.614.214.55215500 2003-03-17T00:00:0012.8512.712.312.346000 2003-03-18T00:00:0012.312.612.312.568000 2003-03-19T00:00:0012.512.7512.512.65106500 2003-03-20T00:00:0012.6512.7512.312.634500 2003-03-21T00:00:0012.612.9512.612.8591500 2003-03-24T00:00:0012.8512.912.612.863000 2003-03-25T00:00:0012.812.8512.612.8518000 2003-03-26T00:00:0012.8513.2512.7513.05121500 2003-03-27T00:00:0013.0513.313.0513.395500 2003-03-28T00:00:0013.313.7513.113.6703000 2003-03-31T00:00:0013.613.6513.1513.6211500 2003-04-01T00:00:0013.613.613.313.45131000 2003-04-02T00:00:0013.4513.813.513.65349500 2003-04-03T00:00:0013.6513.7513.513.7570500 2003-04-04T00:00:0013.7513.913.7513.9142500 2003-04-07T00:00:0013.915.0513.95151134000 2003-04-08T00:00:001516.2514.916.12796000 2003-04-09T00:00:0016.117.616.517.63174500 2003-04-10T00:00:0017.618.3517.7181246000 2003-04-11T00:00:001818.217.818.11258000 2003-04-14T00:00:0018.118.217.417.63277500 2003-04-15T00:00:0017.618.0517.4518749500 2003-04-16T00:00:001818.217.718.11051500 2003-04-17T00:00:0018.11918.218.52193500 2003-04-18T00:00:0018.518.6518.218.5594000 2003-04-21T00:00:0018.518.818.2518.5374500 2003-04-22T00:00:0018.518.6517.517.95590500 2003-04-23T00:00:0017.9518.617.818923500 2003-04-24T00:00:00181817.1517.2312500 2003-04-25T00:00:0017.217.516.917.35244500 2003-04-28T00:00:0017.3517.616.916.9311000 2003-04-29T00:00:0016.917.1516.85171196000 2003-04-30T00:00:001717.1516.9517.05515500 2003-05-02T00:00:0017.0517.216.917656000 2003-05-05T00:00:001717.251717570500 2003-05-06T00:00:001717.751717.25912000 2003-05-07T00:00:0017.2517.6516.917332500 2003-05-08T00:00:001717.2516.9516.95309000 2003-05-09T00:00:0016.9517.116.9516.95255000 2003-05-12T00:00:0016.9517.2516.8517.2300500 2003-05-13T00:00:0017.217.4516.9517461000 2003-05-14T00:00:001717.251717157500 2003-05-16T00:00:001717.251717538500 2003-05-19T00:00:001717.3517.117.2343000 2003-05-20T00:00:0017.217.316.7516.75318500 2003-05-21T00:00:0016.7517.2516.817435000 2003-05-22T00:00:001717.8517.1517.8866000 2003-05-23T00:00:0017.818.1517.5517.95958000 2003-05-26T00:00:0017.9518.117.717.8652500 2003-05-27T00:00:0017.817.817.317.75463000 2003-05-28T00:00:0017.7518.517.6182460500 2003-05-29T00:00:001818.317.818.2558500 2003-05-30T00:00:0018.218.2517.7517.8159500 2003-06-02T00:00:0017.817.917.5517.7216500 2003-06-03T00:00:0017.718.117.517.95261000 2003-06-04T00:00:0017.9519.051818.81434000 2003-06-05T00:00:0018.819.4518.718.71401500 2003-06-06T00:00:0018.719.0518.718.9586000 2003-06-09T00:00:0018.920.2518.85203798500 2003-06-10T00:00:002020.31919.51290500 2003-06-11T00:00:0019.52119.55214704500 2003-06-12T00:00:002122.5521.5521.66733000 2003-06-13T00:00:0021.622.121.3521.352802000 2003-06-16T00:00:0021.3521.820.8520.95893500 2003-06-17T00:00:0020.9521.220.820.9511000 2003-06-18T00:00:0020.921.220.820.85632500 2003-06-19T00:00:0020.8521.0520.320.51544500 2003-06-20T00:00:0020.520.9520.5520.55819000 2003-06-23T00:00:0020.5521.820.521.52130500 2003-06-24T00:00:0021.521.921.121.35610500 2003-06-25T00:00:0021.3521.921.421.81185500 2003-06-26T00:00:0021.822.3521.3522.11300500 2003-06-27T00:00:0022.122.7521.8522.54660000 2003-06-30T00:00:0022.523.8522.7523.559273500 2003-07-01T00:00:0023.5524.223.423.453984000 2003-07-02T00:00:0023.4524.523.624.156485000 2003-07-03T00:00:0024.1525.2524.424.913662500 2003-07-04T00:00:0024.925.2524243341500 2003-07-07T00:00:002424.422.923.452074000 2003-07-08T00:00:0023.4523.9523.423.551044500 2003-07-09T00:00:0023.5524.223.6524.12100500 2003-07-10T00:00:0024.124.424.0524.251715500 2003-07-11T00:00:0024.2524.6524.0524.21117000 2003-07-14T00:00:0024.224.52424.41013000 2003-07-15T00:00:0024.424.523.223.651460500 2003-07-16T00:00:0023.6525.423.2525.48815000 2003-07-17T00:00:0025.427.326.127.111560000 2003-07-18T00:00:0027.128.227.227.53818500 2003-07-21T00:00:0027.52827.327.351326000 2003-07-22T00:00:0027.3527.852626.951937000 2003-07-23T00:00:0026.9527.526.5527.251196000 2003-07-24T00:00:0027.2527.7527.227.4887000 2003-07-25T00:00:0027.428.527.3528.11427500 2003-07-28T00:00:0028.128.752828.452806500 2003-07-29T00:00:0028.4528.5528.128.35977000 2003-07-30T00:00:0028.3528.7528.3528.551747500 2003-07-31T00:00:0028.5529.728.728.95101500 2003-08-01T00:00:0028.93028.6529.17002500 2003-08-04T00:00:0029.131.2529.531.257065000 2003-08-05T00:00:0031.2533.4531.7532.354720000 2003-08-06T00:00:0032.3533.2532.532.752806500 2003-08-07T00:00:0032.7533.1532.1532.251466500 2003-08-08T00:00:0032.2532.731.832.21835000 2003-08-11T00:00:0032.234.631.934.65417500 2003-08-12T00:00:0034.637.1534.2536.654568500 2003-08-13T00:00:0036.653734.8534.851549000 2003-08-15T00:00:0034.8535.133.1533.351203500 2003-08-18T00:00:0033.3535.33335.21415000 2003-08-19T00:00:0035.236.8535.5536.25527000 2003-08-20T00:00:0036.2536.7536.0536.6649000 2003-08-21T00:00:0036.637.436.537789000 2003-08-22T00:00:003737.536.737.1383000 2003-08-25T00:00:0037.138.536.537.51197000 2003-08-26T00:00:003535.633.2533.35489500 2003-08-27T00:00:0033.3534.533.4533.5618000 2003-08-28T00:00:0033.53533.534.7773500 2003-08-29T00:00:0034.735.6534.1534.7414500 2003-09-01T00:00:0034.735.1533.834313500 2003-09-02T00:00:003434.953434.85871000 2003-09-03T00:00:0034.8535.334.634.85387000 2003-09-04T00:00:0034.85353434.1397500 2003-09-05T00:00:0034.134.233.4533.5362500 2003-09-08T00:00:0033.534.934.0534.25447000 2003-09-09T00:00:0034.2534.53434.25340000 2003-09-10T00:00:0034.2534.7534.2534.3487500 2003-09-11T00:00:0034.336.8534.536.854423000 2003-09-12T00:00:0036.8539.63839.64537500 2003-09-15T00:00:0039.642.5542.5542.551853000 2003-09-16T00:00:0042.5545.740.4540.757399000 2003-09-17T00:00:0040.7543.4540.2541.54767000 2003-09-18T00:00:0041.544.4541.944.3511110500 2003-09-19T00:00:0044.3544.2542.1542.255106000 2003-09-22T00:00:0042.2542.2540.1540.152620000 2003-09-23T00:00:0040.1540.938.1539.84251000 2003-09-24T00:00:0039.840.9537.8539.51709500 2003-09-25T00:00:0039.540.6538.8540.62468000 2003-09-26T00:00:0040.640.8538.6391755000 2003-09-29T00:00:003938.437.0537.05454000 2003-09-30T00:00:0037.053635.235.2941500 2003-10-01T00:00:0035.236.3534.3535.5631000 2003-10-02T00:00:0035.53835.137.91700500 2003-10-03T00:00:0037.938.353737.951915500 2003-10-06T00:00:0037.9540.653840.355546000 2003-10-07T00:00:0040.354239.640.28539000 2003-10-08T00:00:0040.241.639.939.953252000 2003-10-09T00:00:0039.9540.43838.251415000 2003-10-10T00:00:0038.2540.2536.839.956050500 2003-10-13T00:00:0039.9540.538.5539.452045500 2003-10-14T00:00:0039.4538.437.537.5580500 2003-10-15T00:00:0037.537.535.6537.52030000 2003-10-16T00:00:0037.538.736.5381944000 2003-10-17T00:00:003838.4536.236.65624000 2003-10-20T00:00:0036.6537.135.1536.6364500 2003-10-21T00:00:0036.638.336.6537.41384500 2003-10-22T00:00:0037.437.535.837675000 2003-10-23T00:00:00373735.1535.15823500 2003-10-24T00:00:0035.153533.435778500 2003-10-27T00:00:003535.633.634.8404000 2003-10-28T00:00:0034.835.234.5535.05389000 2003-10-29T00:00:0035.0535.533.333.3803000 2003-10-30T00:00:0033.333.0531.6531.65290000 2003-10-31T00:00:0031.6530.5530.130.193000 2003-11-03T00:00:0030.129.2528.628.61422500 2003-11-04T00:00:0028.629.452828.85701500 2003-11-05T00:00:0028.8529.1527.4527.45295500 2003-11-06T00:00:0027.4526.926.126.1477500 2003-11-07T00:00:0026.127.824.8526.4747000 2003-11-10T00:00:0026.426.926.126.5126500 2003-11-11T00:00:0026.528.452828.45585500 2003-11-12T00:00:0028.4530.5529.830.55943500 2003-11-13T00:00:0030.5532.831.131.11329500 2003-11-14T00:00:0031.131.7530.531.2172000 2003-11-17T00:00:0031.232.531.631.75555500 2003-11-18T00:00:0031.753230.831.55265500 2003-11-19T00:00:0031.5531.7530.1530.25391500 2003-11-20T00:00:0030.2530.930.1530.25357500 2003-11-21T00:00:0030.2531.530.430.95725500 2003-11-24T00:00:0030.9532.131.0532.1633500 2003-11-25T00:00:0032.132.2531.531.6312500 2003-12-01T00:00:0031.633.732.233.51556000 2003-12-02T00:00:0033.534.233.133.51156500 2003-12-03T00:00:0033.534.433.25341783500 2003-12-04T00:00:003434.2533.5533.9379000 2003-12-05T00:00:0033.934.232.333.4328000 2003-12-08T00:00:0033.43433.633.6227500 2003-12-09T00:00:0033.63432.7533.35164000 2003-12-10T00:00:0033.3533.932.7532.8204500 2003-12-11T00:00:0032.83331.531.5220000 2003-12-12T00:00:0031.532.531.1532.1268000 2003-12-15T00:00:0032.132.931.532.25154500 2003-12-16T00:00:0032.2532.631.8532.5275500 2003-12-17T00:00:0032.534.132.732.751277000 2003-12-18T00:00:0032.7533.3532.5533.35236500 2003-12-19T00:00:0033.3533.83333.8208000 2003-12-22T00:00:0033.834.633.634.3896000 2003-12-23T00:00:0034.334.5533.934.25348000 2003-12-24T00:00:0034.2534.7534.134.5370500 2003-12-26T00:00:0034.534.2532.834.2128500 2003-12-29T00:00:0034.236.7534.536.752710000 2003-12-30T00:00:0036.7538.2535.635.81473000 2003-12-31T00:00:0035.836.5535.836368500 2004-01-01T00:00:003636.5535.936353000 2004-01-02T00:00:003636.3535.535.7159500 2004-01-05T00:00:0035.736.4535.635.8192500 2004-01-06T00:00:0035.835.834.935.8209000 2004-01-07T00:00:0035.836.335.936.25419500 2004-01-08T00:00:0036.2536.535.8536.1210500 2004-01-09T00:00:0036.136.736.0536.3243000 2004-01-12T00:00:0036.33736.436.5243000 2004-01-13T00:00:0036.536.5536.0536.299500 2004-01-14T00:00:0036.236.836.336.65284000 2004-01-15T00:00:0036.6537.3536.337.05529500 2004-01-16T00:00:0037.05383737.95785000 2004-01-19T00:00:0037.9538.1537.7538393000 2004-01-20T00:00:003838.137.438248500 2004-01-21T00:00:003838.437.738.25521000 2004-01-22T00:00:0038.2538.8538.3538.85426000 2004-01-23T00:00:0038.8539.1538.538.75555500 2004-01-26T00:00:0038.7538.7537.537.65196000 2004-01-27T00:00:0037.653837.4537.9311000 2004-01-28T00:00:0037.938.237.538.05348000 2004-01-29T00:00:0038.053938.338.35541500 2004-01-30T00:00:0038.3538.837.838.35302000 2004-02-06T00:00:0038.3538.938.2538.6189000 2004-02-09T00:00:0038.638.753838.25312000 2004-02-10T00:00:0038.2538.737.838.3465000 2004-02-11T00:00:0038.3393838.51080500 2004-02-12T00:00:0038.538.33738253500 2004-02-13T00:00:003838.253738.25250500 2004-02-16T00:00:0038.2538.9538.2538.351287000 2004-02-17T00:00:0038.3538.73838.11239000 2004-02-18T00:00:0038.138.2537.2538.1135000 2004-02-19T00:00:0038.138.63838768500 2004-02-20T00:00:003838.537.7538.2300500 2004-02-23T00:00:0038.238.2536.836.8204500 2004-02-24T00:00:0036.837.53536.85316000 2004-02-25T00:00:0036.8539.63637.34829000 2004-02-26T00:00:0037.33837.137.2813000 2004-02-27T00:00:0037.237.737.0537.55657500 2004-03-03T00:00:0037.5537.9537.4537.85707500 2004-03-04T00:00:0037.8538.137.5538.05336500 2004-03-05T00:00:0038.0538.537.838.5547000 2004-03-08T00:00:0038.539.2538.5538.9986000 2004-03-09T00:00:0038.939.2538.638.95852000 2004-03-10T00:00:0038.9539.1538.738.85519500 2004-03-11T00:00:0038.8539.138.538.85787500 2004-03-12T00:00:0038.853938.7538.85439000 2004-03-15T00:00:0038.8539.438.9539.35725500 2004-03-16T00:00:0039.3539.639.139.15585000 2004-03-17T00:00:0039.1539.539.239.5497000 2004-03-18T00:00:0039.54039.4539.8851000 2004-03-19T00:00:0039.840.2539.840.21226500 2004-03-22T00:00:0034.7335.735.135.2361000 2004-03-24T00:00:0035.235.434.334.55342000 2004-03-25T00:00:0034.5534.7534.234.65336000 2004-03-26T00:00:0034.6534.7534.434.5332000 2004-03-29T00:00:0034.535.334.434.65210000 2004-03-30T00:00:0034.653534.534.7371500 2004-03-31T00:00:0034.734.9534.5534.95361000 2004-04-01T00:00:0034.9536.13536.051532500 2004-04-02T00:00:0036.0537.2536.337.251503500 2004-04-05T00:00:0037.2539.1537.4539998500 2004-04-06T00:00:003940.139401627500 2004-04-07T00:00:00404140.1540.51548500 2004-04-08T00:00:0040.540.840.140.5994000 2004-04-09T00:00:0040.540.739.240.651972000 2004-04-12T00:00:0040.6541.5540.8541.452747500 2004-04-13T00:00:0041.4541.7540.540.951757000 2004-04-14T00:00:0040.9541.24040.351071000 2004-04-15T00:00:0040.3540.9540.140.5833500 2004-04-16T00:00:0040.540.9540.1540.55880500 2004-04-19T00:00:0040.5541.438.7538.81136500 2004-04-20T00:00:0038.838.537.438294000 2004-04-21T00:00:00383836.136.25843500 2004-04-22T00:00:0036.2537.535.0537.4421500 2004-04-23T00:00:0037.437.936.537305500 2004-04-26T00:00:0037373636.8157500 2004-04-27T00:00:0036.837.43636.5145000 2004-04-28T00:00:0036.536.635.5535.95293000 2004-04-29T00:00:0035.9535.9534.535.5121500 2004-04-30T00:00:0035.53834.838189500 2004-05-04T00:00:003838.1537.1537.95594500 2004-05-05T00:00:0037.9538.3537.4537.5436500 2004-05-06T00:00:0037.539.3537.5394152500 2004-05-07T00:00:003939.9538.539.253867000 2004-05-10T00:00:0039.2539.738.8391441500 2004-05-11T00:00:00393938.2538.6337500 2004-05-12T00:00:0038.638.9537.838.41778500 2004-05-13T00:00:0038.438.537.538.05573500 2004-05-14T00:00:0038.0539.1537.938.7827500 2004-05-17T00:00:0038.739.137.6537.95650000 2004-05-18T00:00:0037.9539.137.7538.61592000 2004-05-19T00:00:0038.639.6538.539.251931000 2004-05-20T00:00:0039.2539.738.639986500 2004-05-21T00:00:003939.238.338.5406500 2004-05-24T00:00:0038.538.737.637.6450000 2004-05-25T00:00:0037.638.137.337.85132500 2004-05-26T00:00:0037.8538.0537.437.75246000 2004-05-27T00:00:0037.7537.736.937.25276000 2004-05-28T00:00:0037.2537.9537.0537.3323000 2004-05-31T00:00:0037.337.836.5536.9319000 2004-06-01T00:00:0036.93736.0537236000 2004-06-02T00:00:003736.9536.536.5283000 2004-06-03T00:00:0036.536.8534.734.7696000 2004-06-04T00:00:0034.73533.0534.5385500 2004-06-07T00:00:0034.535.234.6535232000 2004-06-08T00:00:003535.734.935.25877000 2004-06-09T00:00:0035.2536.2535.1535.9805000 2004-06-10T00:00:0035.935.734.834.8593500 2004-06-11T00:00:0034.836.253536.11419000 2004-06-14T00:00:0036.134.634.334.3215500 2004-06-15T00:00:0034.33533.934.35922000 2004-06-16T00:00:0034.3534.63434.3250000 2004-06-17T00:00:0034.334.534.0534.45148000 2004-06-18T00:00:0034.453533.5534.7394500 2004-06-21T00:00:0034.735.13333831000 2004-06-22T00:00:003333.7532.2532.9347500 2004-06-23T00:00:0032.933.4531.332.45379500 2004-06-24T00:00:0032.4533.9532.0533.9749000 2004-06-25T00:00:0033.934.233.434228500 2004-06-28T00:00:00343634.1536414000 2004-06-29T00:00:003636.535.0535.9215000 2004-06-30T00:00:0035.93635.4535.75272500 2004-07-01T00:00:0035.7536.335.636615000 2004-07-02T00:00:00363736.136.951184500 2004-07-05T00:00:0036.9537.83737.42259500 2004-07-06T00:00:0037.438.537.537.552414500 2004-07-07T00:00:0037.5537.93737.4980000 2004-07-08T00:00:0037.437.8537.237.5990500 2004-07-09T00:00:0037.538.437.338.153095500 2004-07-12T00:00:0038.1539.1538.0538.352787000 2004-07-13T00:00:0038.3538.537.938.25518500 2004-07-14T00:00:0038.2539.7538.2538.45892000 2004-07-15T00:00:0038.438.7537.938.251506000 2004-07-16T00:00:0038.2538.536.8537.2987500 2004-07-19T00:00:0037.237.53737.2333000 2004-07-20T00:00:0037.237.353636.8260500 2004-07-21T00:00:0036.837.6536.837.31059000 2004-07-22T00:00:0037.337.73737.25735500 2004-07-23T00:00:0037.2537.236.637269500 2004-07-26T00:00:003736.6535.436487000 2004-07-27T00:00:003636.153535.75567500 2004-07-28T00:00:0035.7536.435.536.2447500 2004-07-29T00:00:0036.236.435.935.9588500 2004-07-30T00:00:0035.936.3535.2535.9288500 2004-08-02T00:00:0035.936.535.3361006000 2004-08-03T00:00:003636.435.936594000 2004-08-04T00:00:003636.453636.25709000 2004-08-05T00:00:0036.2536.636.236.5755000 2004-08-06T00:00:0036.537.2536.5371571500 2004-08-09T00:00:003737.3536.8537.2743500 2004-08-10T00:00:0037.237.436.5536.7388500 2004-08-11T00:00:0036.737.136.436.75207000 2004-08-12T00:00:0036.7536.936.2536.25226500 2004-08-13T00:00:0036.253736.1536.15114000 2004-08-16T00:00:0036.1536.235.235.7386000 2004-08-17T00:00:0035.736.534.7536.496000 2004-08-18T00:00:0036.436.7536.3536.65144500 2004-08-19T00:00:0036.6536.8536.136.5598000 2004-08-20T00:00:0036.5536.9536.2536.989500 2004-08-23T00:00:0036.937.436.737.15137500 2004-08-24T00:00:0035.1535.43434.35214000 2004-08-25T00:00:0034.3534.533.853476500 2004-08-26T00:00:003434.3534.0534.15154500 2004-08-27T00:00:0034.1534.43434.35135000 2004-08-30T00:00:0034.3534.633.5533.65111500 2004-08-31T00:00:0033.6533.833.0533.8160500 2004-09-01T00:00:0033.83433.233.6172000 2004-09-02T00:00:0033.633.433.133.25111000 2004-09-03T00:00:0033.2533.532.332.7577000 2004-09-06T00:00:0032.7532.331.1531.2219500 2004-09-07T00:00:0031.231.5529.730.45472500 2004-09-08T00:00:0030.4531.430.4531.25346500 2004-09-09T00:00:0031.2531.230.630.9170000 2004-09-10T00:00:0030.930.9530.330.989500 2004-09-13T00:00:0030.931.430.130.589000 2004-09-14T00:00:0030.530.629.630.5303000 2004-09-15T00:00:0030.530.629.2529.7313500 2004-09-16T00:00:0029.730.329.530.3204000 2004-09-17T00:00:0030.330.529.130.1409000 2004-09-20T00:00:0030.130.43030.2135000 2004-09-21T00:00:0030.230.3529.529.7168500 2004-09-22T00:00:0029.729.3528.3528.6232500 2004-09-23T00:00:0028.62928.528.9177500 2004-09-24T00:00:0028.929.628.929.6208500 2004-09-27T00:00:0029.630.4529.730.3353500 2004-09-28T00:00:0030.330.9530.2530.55291500 2004-09-29T00:00:0030.5530.6529.930.5136500 2004-09-30T00:00:0030.530.930.4530.65306000 2004-10-01T00:00:0030.6530.7530.2530.75268500 2004-10-04T00:00:0030.7532.0530.731.751145000 2004-10-05T00:00:0031.753231.131.35270000 2004-10-06T00:00:0031.3532.3531.3532.2513000 2004-10-07T00:00:0032.232.6531.832.65672000 2004-10-08T00:00:0032.6534.432.433.81610500 2004-10-11T00:00:0033.83433.634568000 2004-10-12T00:00:003434.4533.934.35771500 2004-10-13T00:00:0034.3534.733.934.1705000 2004-10-14T00:00:0034.134.4533.7533.75289000 2004-10-15T00:00:0033.753433.133.25178000 2004-10-18T00:00:0033.2533.4532.632.9148000 2004-10-19T00:00:0032.933.532.2533.2570000 2004-10-20T00:00:0033.2533.632.532.85201500 2004-10-21T00:00:0032.8532.7532.232.5135000 2004-10-22T00:00:0032.532.731.7532.05222000 2004-10-25T00:00:0032.0532.532.132.25137000 2004-10-26T00:00:0032.2532.4531.2531.5201500 2004-10-27T00:00:0031.531.73131.497500 2004-10-28T00:00:0031.431.43030.5126000 2004-10-29T00:00:0030.530.7530.0530.4558500 2004-11-01T00:00:0030.4530.529.830245000 2004-11-02T00:00:003030.63030.6132000 2004-11-03T00:00:0030.631.3530.631357000 2004-11-04T00:00:003131.430.730.95175000 2004-11-05T00:00:0030.953130.630.9593500 2004-11-08T00:00:0030.9531.230.830.975000 2004-11-10T00:00:0030.932.43132.05358000 2004-11-12T00:00:0032.0532.932.1532.3148000 2004-11-18T00:00:0032.333.2532.532.95729500 2004-11-19T00:00:0032.953332.532.85251000 2004-11-22T00:00:0032.8532.832.332.6101000 2004-11-23T00:00:0032.632.832.432.6397000 2004-11-24T00:00:0032.632.832.4532.65202500 2004-11-25T00:00:0032.6532.6532.332.55206500 2004-11-26T00:00:0032.553332.533383000 2004-11-29T00:00:003333.232.632.75137000 2004-11-30T00:00:0032.7533.232.5532.9515500 2004-12-01T00:00:0032.93332.732.85170000 2004-12-02T00:00:0032.853332.532.7241500 2004-12-03T00:00:0032.732.8532.5532.85263000 2004-12-06T00:00:0032.8534.932.8534.42236000 2004-12-07T00:00:0034.435.734.535.152678000 2004-12-08T00:00:0035.1535.534.934.91661000 2004-12-09T00:00:0034.935.5535.1535.41319500 2004-12-10T00:00:0035.435.534.434.51106500 2004-12-13T00:00:0034.535.1534.7534.95445500 2004-12-14T00:00:0034.953534.634.9238000 2004-12-15T00:00:0034.935.4534.8535.41089000 2004-12-16T00:00:0035.435.7535.135.5901500 2004-12-17T00:00:0035.535.73535.3170500 2004-12-20T00:00:0035.335.434.835.15179000 2004-12-21T00:00:0035.1535.1534.935.05171500 2004-12-22T00:00:0035.0535.453535.4801000 2004-12-23T00:00:0035.436.3535.2536.16532500 2004-12-24T00:00:0036.138.3536.337.5510659500 2004-12-27T00:00:0037.5538.8537.6538.36786500 2004-12-28T00:00:0038.339.338.138.93321500 2004-12-29T00:00:0038.939.8538.8539.65506000 2004-12-30T00:00:0039.641.139.540.559066500 2004-12-31T00:00:0040.5543.5540.2543.514154500 2005-01-03T00:00:0043.5454343.355174500 2005-01-04T00:00:0043.3543.942.7543.41030500 2005-01-05T00:00:0043.443.7542.1542.51919500 2005-01-06T00:00:0042.544.6542.544.453125500 2005-01-07T00:00:0044.4546.943.25458692000 2005-01-10T00:00:004547.245.7472500000 2005-01-11T00:00:004748.2546.547.42355000 2005-01-12T00:00:0047.44845.9461041000 2005-01-13T00:00:00464743.743.71099000 2005-01-14T00:00:0043.745.243.345.2926500 2005-01-17T00:00:0045.24745.546.252318500 2005-01-18T00:00:0046.2546.745.146.1639000 2005-01-19T00:00:0046.146.545.8546.5300500 2005-01-24T00:00:0046.547.145.745.95400000 2005-01-25T00:00:0045.9546.945.545.95223500 2005-01-26T00:00:0045.9546.945.145.5698000 2005-01-27T00:00:0045.546.2544.844.95351000 2005-01-28T00:00:0044.9544.542.7542.95846000 2005-01-31T00:00:0042.95444242.9300000 2005-02-01T00:00:0042.94542.944.81294500 2005-02-02T00:00:0044.845.744.544.91094500 2005-02-03T00:00:0044.946.0545461415500 2005-02-04T00:00:004647.4546.446.51943500 2005-02-07T00:00:0046.547.7546.547.41370500 2005-02-08T00:00:0047.447.8546.5547.2701500 2005-02-09T00:00:0047.247.2546.447.2330000 2005-02-10T00:00:0047.249.1546.848.853707500 2005-02-11T00:00:0048.8550.348506247000 2005-02-14T00:00:005052.7550.652.454526000 2005-02-15T00:00:0052.455452.5545147000 2005-02-16T00:00:00545553.553.91212500 2005-02-17T00:00:0053.954.953.8554.42460000 2005-02-18T00:00:0054.454.853.3554.45741000 2005-02-21T00:00:0054.4554.853.254.41626500 2005-02-22T00:00:0054.457.2553.25574479000 2005-02-23T00:00:005759.857.558.43755000 2005-02-24T00:00:0058.46057.2558.653977500 2005-02-25T00:00:0058.6558.757.558.31717500 2005-02-28T00:00:0058.360.657.559.73181000 2005-03-01T00:00:0059.760.559.460.2766500 2005-03-02T00:00:0060.261.559.9605992500 2005-03-03T00:00:00606159.560.71869500 2005-03-04T00:00:0060.763.861.362.93743500 2005-03-07T00:00:0062.963.562.963.051342000 2005-03-08T00:00:0063.0567.756367.754383500 2005-03-09T00:00:0067.757067.75684944000 2005-03-10T00:00:006869.8566661989500 2005-03-11T00:00:00666765.2565.62381000 2005-03-14T00:00:0065.666.564.5566.2460500 2005-03-15T00:00:0066.267.464.666.25351000 2005-03-16T00:00:0066.2568.563.364.51393000 2005-03-17T00:00:0064.565.461.4561.951262000 2005-03-18T00:00:0061.9564.16061.8255500 2005-03-21T00:00:0061.862.558.7558.75541000 2005-03-22T00:00:0051.1449.148.648.6211500 2005-03-24T00:00:0048.64846.246.5320500 2005-03-25T00:00:0046.54544.244.2171500 2005-03-28T00:00:0044.2454242349000 2005-03-29T00:00:004245.1539.945.1571500 2005-03-30T00:00:0045.148.454848.45277000 2005-03-31T00:00:0048.4551.8546.0546.11106500 2005-04-01T00:00:0046.149.54548.35221500 2005-04-04T00:00:0048.35514950.5342500 2005-04-05T00:00:0050.551.3548.649.5439500 2005-04-06T00:00:0049.55047.447.4202500 2005-04-07T00:00:0047.448.8474894000 2005-04-08T00:00:004849.4547.9549.45100500 2005-04-11T00:00:0049.45504747208500 2005-04-12T00:00:00474644.6544.65306500 2005-04-13T00:00:0044.6547.9542.847.95501500 2005-04-14T00:00:0047.9549.954749.41409500 2005-04-15T00:00:0049.453.148.5553.13438000 2005-04-18T00:00:0053.154.151513525000 2005-04-19T00:00:005153.95051.51003500 2005-04-20T00:00:0051.553.54952.42542500 2005-04-21T00:00:0052.453.55151.11073500 2005-04-25T00:00:0051.15249.249.4412000 2005-04-26T00:00:0049.451.454951316000 2005-04-27T00:00:00515250.551.25784000 2005-04-28T00:00:0051.2551.350.1550.25186000 2005-04-29T00:00:0050.2550.549.0549.6144000 2005-05-02T00:00:0049.65047.547.6197500 2005-05-03T00:00:0047.648.754747.6415000 2005-05-04T00:00:0047.648.9547.547.8196500 2005-05-05T00:00:0047.849.1547.649.15254000 2005-05-06T00:00:0049.1549.848.6491532000 2005-05-09T00:00:004950.8548.7550.85691500 2005-05-10T00:00:0050.8551.2549.7549.85286000 2005-05-11T00:00:0049.8550.249.450.2320000 2005-05-12T00:00:0050.250.448.948.9148000 2005-05-13T00:00:0048.949.548.5549210500 2005-05-16T00:00:004949.3547.848284000 2005-05-17T00:00:004848.2547.147.85200500 2005-05-18T00:00:0047.854846.7547245500 2005-05-19T00:00:004747.146.246.5462500 2005-05-20T00:00:0046.546.545.345.5135500 2005-05-23T00:00:0045.544.143.2543.5151500 2005-05-24T00:00:0043.545.541.543.7337500 2005-05-25T00:00:0043.744.242.542.9205000 2005-05-26T00:00:0042.94341.541.8220500 2005-05-27T00:00:0041.841.84040.5222500 2005-05-30T00:00:0040.542.540.2542.5190000 2005-05-31T00:00:0042.544.642.544.61317500 2005-06-01T00:00:0044.646.845.5546.8799500 2005-06-02T00:00:0046.849.147.7549.12075500 2005-06-03T00:00:0049.149.546.848407000 2005-06-06T00:00:004848.945.647.4357500 2005-06-07T00:00:0047.449.548.548.61214500 2005-06-08T00:00:0048.648.947.147.25258500 2005-06-09T00:00:0047.25484747.05167000 2005-06-10T00:00:0047.0547.846.547.25148500 2005-06-13T00:00:0047.2548.247.747.75148000 2005-06-14T00:00:0047.754847.147.2596500 2005-06-15T00:00:0047.2549.647.2549.42032000 2005-06-16T00:00:0049.450.548.2549.251668000 2005-06-17T00:00:0049.2550.254949.51680500 2005-06-20T00:00:0049.551.955151.82093500 2005-06-21T00:00:0051.8525050.15461500 2005-06-22T00:00:0050.155149.549.8169500 2005-06-23T00:00:0049.849.7547.448.55387000 2005-06-24T00:00:0048.5550.9549.2550.95570000 2005-06-27T00:00:0050.9552.150.550.5261000 2005-06-28T00:00:0050.552.551.251.5475500 2005-06-29T00:00:0051.554.0550.953.72415000 2005-06-30T00:00:0053.754.552.853.8755500 2005-07-01T00:00:0053.854.452.753.9686500 2005-07-04T00:00:0053.9545252472000 2005-07-05T00:00:005252.551.5552137500 2005-07-06T00:00:005253.955253.65513000 2005-07-07T00:00:0053.6553.95353.05175500 2005-07-08T00:00:0053.0554.152.7553.45238000 2005-07-11T00:00:0053.4554.953.2553.5178000 2005-07-12T00:00:0053.553.7552.853.4101000 2005-07-13T00:00:0053.453.9553.0553.9581000 2005-07-14T00:00:0053.9554.453.453.5555000 2005-07-15T00:00:0053.554.252.753.9159000 2005-07-18T00:00:0053.95453.553.5332500 2005-07-19T00:00:0053.553.452.2552.9148500 2005-07-20T00:00:0052.954.0553.2553.85477000 2005-07-21T00:00:0053.8554.553.8554.2896500 2005-07-22T00:00:0054.254.452.453.3918500 2005-07-25T00:00:0053.354.553.7554.15373500 2005-07-26T00:00:0054.1554.553.8554.451015000 2005-07-27T00:00:0054.4556.755555.252874500 2005-07-28T00:00:0055.2556.355.2555.41164000 2005-07-29T00:00:0055.456.254.955837500 2005-08-01T00:00:005555.754.7554.8195500 2005-08-02T00:00:0054.855.555555.25438500 2005-08-03T00:00:0055.255655.1555.451473500 2005-08-04T00:00:0055.4556.3555.555.9766000 2005-08-05T00:00:0055.955.755555.6278000 2005-08-08T00:00:0055.656.155.3555.35351000 2005-08-09T00:00:0055.3555.754.754.7279000 2005-08-10T00:00:0054.755.153.553.9287500 2005-08-11T00:00:0053.954.45353.4233000 2005-08-12T00:00:0053.454.0551.753.75319000 2005-08-15T00:00:0053.7554.3553.754.1113000 2005-08-16T00:00:0054.154.4553.754.4560500 2005-08-17T00:00:0054.4554.954.1554.764500 2005-08-19T00:00:0054.755.754.955.1488500 2005-08-22T00:00:0055.156.955.556.552643500 2005-08-23T00:00:0056.55575656.3788500 2005-08-24T00:00:0056.356.455.756.2460000 2005-08-25T00:00:0056.256.455.956329000 2005-08-26T00:00:005656.455.756.41496500 2005-08-29T00:00:0056.45856.557.91120500 2005-08-30T00:00:0057.958.7557.558.4949500 2005-08-31T00:00:0058.46058.1601066000 2005-09-01T00:00:00606059.2559.9309500 2005-09-02T00:00:0059.959.9559.259.55235500 2005-09-05T00:00:0050.4852.250.651.45754500 2005-09-06T00:00:0051.455250.8551.25346500 2005-09-07T00:00:0051.2552.750.852.42440000 2005-09-08T00:00:0052.452.551.852.5495500 2005-09-09T00:00:0052.552.6551.8552.1279500 2005-09-12T00:00:0052.152.651.552436000 2005-09-13T00:00:005254.651.854.64630000 2005-09-14T00:00:0054.656.954.7555.53492000 2005-09-15T00:00:0055.556.955.15563291000 2005-09-16T00:00:005657.455.455.72929500 2005-09-19T00:00:0055.756.554.554.85575000 2005-09-20T00:00:0054.8555.7554.554.751649500 2005-09-21T00:00:0054.755655.15562215000 2005-09-22T00:00:005656.5555.355.52737000 2005-09-23T00:00:0055.556.554.555.22161000 2005-09-26T00:00:0055.255.6554.555.4559000 2005-09-27T00:00:0055.456.254.754.851030000 2005-09-28T00:00:0054.8555.25454.4778500 2005-09-29T00:00:0054.456.154.555.53497000 2005-09-30T00:00:0055.558.2555.458.056135500 2005-10-03T00:00:0058.0560.9558.560.958235500 2005-10-04T00:00:0060.9563.161.4639717000 2005-10-05T00:00:006365.4563.2565.459251000 2005-10-06T00:00:0065.4567.464.55678245500 2005-10-07T00:00:006767.465.966.655935000 2005-10-10T00:00:0066.6568.464.5678037500 2005-10-11T00:00:006770.167.469.2517207000 2005-10-12T00:00:0069.2571.9569.357112571500 2005-10-13T00:00:007171.868.668.857568000 2005-10-14T00:00:0068.8569.667.568.12908500 2005-10-17T00:00:0068.1716969.759285000 2005-10-18T00:00:0069.7570.266.366.36297000 2005-10-19T00:00:0066.365.46364.76977000 2005-10-20T00:00:0064.766.261.561.55223500 2005-10-21T00:00:0061.56058.4558.454355000 2005-10-24T00:00:0058.4559.855759.653598000 2005-10-25T00:00:0059.6560.457592147500 2005-10-26T00:00:00596056.0559.94632000 2005-10-27T00:00:0059.962.8559.562.854510000 2005-10-31T00:00:0062.8565.956065.956806500 2005-11-02T00:00:0065.9569.266.2569.25870000 2005-11-07T00:00:0069.272.6569.572.6523434000 2005-11-08T00:00:0072.6573.569.972.310274000 2005-11-10T00:00:0072.37371.572.68229500 2005-11-11T00:00:0072.672.670.8571.43987500 2005-11-14T00:00:0071.471.970.171.52365500 2005-11-15T00:00:0071.574717414329000 2005-11-16T00:00:007474.47272.252538500 2005-11-17T00:00:0072.2572.570.7571.31778500 2005-11-18T00:00:0071.372.570.871.31532000 2005-11-21T00:00:0071.372.4571.271.652298000 2005-11-22T00:00:0071.657270.7570.851907500 2005-11-23T00:00:0070.8573.171.572.056553000 2005-11-24T00:00:0072.0573.972.157310063500 2005-11-25T00:00:007373.957272.43448500 2005-11-28T00:00:0072.47372721911500 2005-11-29T00:00:007273.2572.172.55751500 2005-11-30T00:00:0072.572.8568.970.853572000 2005-12-01T00:00:0070.8571.468.870.453531500 2005-12-02T00:00:0070.4572.26972.155870000 2005-12-05T00:00:0072.1574.671.8573.9516230000 2005-12-06T00:00:0073.9574.973.574.37334500 2005-12-07T00:00:0074.376.3574.857517834500 2005-12-08T00:00:007575.657474.45461500 2005-12-09T00:00:0074.475.87474.259637500 2005-12-12T00:00:0074.2574.571.7572.056520500 2005-12-13T00:00:0072.05737272.12902000 2005-12-14T00:00:0072.172.3570712835000 2005-12-15T00:00:007172.2570.45722709500 2005-12-16T00:00:0072737171.22050000 2005-12-19T00:00:0071.271.970701402500 2005-12-20T00:00:007071.7569.671.752714000 2005-12-21T00:00:0071.7572.971.5571.91825500 2005-12-22T00:00:0071.972.671.571.851580500 2005-12-23T00:00:0071.8572.157171.15568500 2005-12-26T00:00:0071.1571.369.569.851188000 2005-12-27T00:00:0069.8570.6569.5570.64660000 2005-12-28T00:00:0070.673.7570.573.610308500 2005-12-29T00:00:0073.674.172.7573.57594000 2005-12-30T00:00:0073.57573.1574.110473000 2006-01-02T00:00:0074.175.973.875.88520000 2006-01-03T00:00:0075.878.175.577.311660000 2006-01-04T00:00:0077.377.876.276.24470500 2006-01-05T00:00:0076.277.27676.34261500 2006-01-06T00:00:0076.377.175.975.94727000 2006-01-09T00:00:0075.977.275.876.92637500 2006-01-16T00:00:0076.980.6577.480.2513620500 2006-01-17T00:00:0080.2582.679.981.711792500 2006-01-18T00:00:0081.782.881.182.456777000 2006-01-19T00:00:0082.4584.781.583.9511073500 2006-01-20T00:00:0083.9586.183.183.58549500 2006-01-23T00:00:0083.585.3583.585.36127000 2006-01-24T00:00:0085.385.981.0581.055509500 2006-01-25T00:00:0081.0582.978.6581.95481000 2006-01-26T00:00:0081.982.2579.981.44537500 2006-01-27T00:00:0081.483.481.2583.157005500 2006-01-30T00:00:0083.1584.983.583.79717000 2006-01-31T00:00:0083.784.583.483.753894500 2006-02-01T00:00:0083.7584.7583.0583.55235000 2006-02-02T00:00:0083.584.282.9831794500 2006-02-03T00:00:0083858384.356773000 2006-02-06T00:00:0084.35858484.12867000 2006-02-07T00:00:0084.184.98484.051809500 2006-02-10T00:00:0084.0584.983.783.93140000 2006-02-13T00:00:0083.984.582.7583.52116500 2006-02-14T00:00:0083.583.579.3579.352932000 2006-02-15T00:00:0079.3580.879.3580.41971500 2006-02-16T00:00:0080.480.9578.579.52544000 2006-02-17T00:00:0079.580.6578.779.63175500 2006-02-20T00:00:0079.682.78082.14758000 2006-02-21T00:00:0082.184.7582.583.59036000 2006-02-22T00:00:0083.586.4583.58610658500 2006-02-23T00:00:008690.386.3589.826335500 2006-02-24T00:00:0089.893.285.359114939500 2006-02-27T00:00:00919186.4586.54080500 2006-02-28T00:00:0086.589.785.389.655862500 2006-03-01T00:00:0089.6590.987897890500 2006-03-02T00:00:008988.9587.588.51708500 2006-03-03T00:00:0088.591.7587.4905640000 2006-03-06T00:00:00909085.585.52183000 2006-03-07T00:00:0085.586.583.186.52523500 2006-03-08T00:00:0086.587.482.282.21660500 2006-03-09T00:00:0082.286.380.586.34263000 2006-03-10T00:00:0086.386.48282.11727000 2006-03-13T00:00:0082.183.457879.31542500 2006-03-14T00:00:0079.383.2576.683.252443500 2006-03-15T00:00:0083.2586.2582862743500 2006-03-16T00:00:008688.2584.5587.153660000 2006-03-17T00:00:0087.1589.586.589.51863000 2006-03-20T00:00:0089.591.58991.58651000 2006-03-21T00:00:0091.591.7589.189.11292000 2006-03-22T00:00:0075.7477.2573.774.151324500 2006-03-24T00:00:0074.157572.372.6636500 2006-03-27T00:00:0072.674.171.5741752500 2006-03-28T00:00:007477.174.1772378000 2006-03-29T00:00:00777977.1797244500 2006-03-30T00:00:007982.9578.0582.79340500 2006-03-31T00:00:0082.783.4580.75823803000 2006-04-03T00:00:008283.581.3582.23211000 2006-04-04T00:00:0082.28381.7581.83088000 2006-04-05T00:00:0081.882.2580.7580.751834000 2006-04-06T00:00:0080.7581.0576.8576.857415500 2006-04-07T00:00:0076.8578.5576.8577.33405500 2006-04-10T00:00:0077.37876.4577.54949000 2006-04-13T00:00:0077.577.7574.65763889500 2006-04-14T00:00:007676.572.272.23990000 2006-04-17T00:00:0072.270.966.570.93629500 2006-04-18T00:00:0070.970.768.768.9755500 2006-04-19T00:00:0068.970.565.570.51706500 2006-04-20T00:00:0070.572.970.15729668500 2006-04-21T00:00:007273.571.0572.955401500 2006-04-24T00:00:0072.957369.3569.351114500 2006-04-25T00:00:0069.3571.9567.2571.952196000 2006-04-26T00:00:0071.9572.97172.355249500 2006-04-27T00:00:0072.3572.3568.7568.753497500 2006-04-28T00:00:0068.7569.766.568.851959500 2006-05-02T00:00:0068.8572.2568.0572.153855000 2006-05-03T00:00:0072.1572.8571.2572.52490000 2006-05-04T00:00:0072.572.971.6572.92564000 2006-05-05T00:00:0072.976.472.1576.258528000 2006-05-08T00:00:0076.2576.7574.374.52081500 2006-05-09T00:00:0074.575.2573.373.951560500 2006-05-10T00:00:0073.9574.7571.671.95997000 2006-05-11T00:00:0071.9572.67172.1557500 2006-05-12T00:00:0072.173.1571.1572.11420500 2006-05-15T00:00:0072.172.568.568.5680500 2006-05-16T00:00:0068.57065.366.45976000 2006-05-17T00:00:0066.4569.7566.5569.751001000 2006-05-18T00:00:0069.7570.96868.051304500 2006-05-19T00:00:0068.0570.966.6570.651261000 2006-05-22T00:00:0070.657169.0570.751332500 2006-05-23T00:00:0070.7570.869.970.65424000 2006-05-24T00:00:0070.6571.47070.6831000 2006-05-25T00:00:0070.672.0570.971.351602500 2006-05-26T00:00:0071.3571.367.867.851021500 2006-05-29T00:00:0067.8569.264.564.5644000 2006-05-30T00:00:0064.56661.362.9802000 2006-05-31T00:00:0062.964.360611512500 2006-06-01T00:00:006164.056164.051502000 2006-06-02T00:00:0064.0567.263.467.151951000 2006-06-05T00:00:0067.1569.156768.751067500 2006-06-06T00:00:0068.7570.56669.22570500 2006-06-07T00:00:0069.269.7565.7565.751702000 2006-06-08T00:00:0065.7564.762.562.5758000 2006-06-09T00:00:0062.563.7559.4632191500 2006-06-12T00:00:006364.561.7561.92982500 2006-06-13T00:00:0061.961.558.8558.85423000 2006-06-14T00:00:0058.8560.855.95571551000 2006-06-15T00:00:005759.855559.85532000 2006-06-16T00:00:0059.8562.860.3562.8717500 2006-06-19T00:00:0062.865.862.1652202500 2006-06-20T00:00:006565.762.664.851598500 2006-06-21T00:00:0064.8566.864.565.351619500 2006-06-22T00:00:0065.3565.8564.664.61322000 2006-06-23T00:00:0064.664.7561.461.41339500 2006-06-26T00:00:0061.461.958.3558.35422500 2006-06-27T00:00:0058.3557.2555.4555.45579500 2006-06-28T00:00:0055.4558.254.1558.21159000 2006-06-29T00:00:0058.261.159.1561.1949000 2006-06-30T00:00:0061.163.3560.161.51125000 2006-07-03T00:00:0061.561.558.7560494200 2006-07-04T00:00:00606359631162800 2006-07-05T00:00:006366.1563.0566.152272000 2006-07-06T00:00:0066.156864.5651631800 2006-07-07T00:00:006566.864.5651310900 2006-07-10T00:00:006566.46262.351821200 2006-07-11T00:00:0062.3563.856263.55725800 2006-07-12T00:00:0063.5564.56363.91159200 2006-07-13T00:00:0063.964.963.1563.51026600 2006-07-14T00:00:0063.563.561.3562.1880800 2006-07-17T00:00:0062.162.16161.75257200 2006-07-18T00:00:0061.7563.9561.5631782800 2006-07-19T00:00:006361.9560.961.6803200 2006-07-20T00:00:0061.662.660.961.15527900 2006-07-21T00:00:0061.1561.560.561.1229700 2006-07-24T00:00:0061.162.2560.0561.35558500 2006-07-25T00:00:0061.3562.261.261.2368300 2006-07-26T00:00:0061.2626161.2503600 2006-07-27T00:00:0061.261.6560.760.95677100 2006-07-28T00:00:0060.9562.360.7560.83171800 2006-07-31T00:00:0060.861.660.7560.75247000 2006-08-01T00:00:0060.7561.155959.11007700 2006-08-02T00:00:0059.160.35758.33765400 2006-08-03T00:00:0058.359.358.658.61061200 2006-08-04T00:00:0058.660.75960.32127100 2006-08-07T00:00:0060.360.659.359.8683400 2006-08-08T00:00:0059.861.6559.760.253174900 2006-08-09T00:00:0060.2563.2560.762.856654400 2006-08-10T00:00:0062.85656264.457600200 2006-08-11T00:00:0064.4565.362.7563.73086600 2006-08-15T00:00:0063.763.8561.862.7387800 2006-08-16T00:00:0062.764.8562.263.74673400 2006-08-17T00:00:0063.76462621078200 2006-08-18T00:00:006263.562.263.1946100 2006-08-21T00:00:0063.163.662.562.6879600 2006-08-22T00:00:0062.662.956061.05706300 2006-08-23T00:00:0061.0562.560.461.7763800 2006-08-24T00:00:0061.76259.560390900 2006-08-25T00:00:006059.55757.25809800 2006-08-28T00:00:0057.2558.555582491900 2006-08-29T00:00:0058585757.4356300 2006-08-30T00:00:0057.460.2557.6558.61287200 2006-08-31T00:00:0058.659.157.858.5180500 2006-09-01T00:00:0058.5595858.9302400 2006-09-04T00:00:0058.96058.559.95744000 2006-09-05T00:00:0057.4557.7555.656236800 2006-09-06T00:00:005658.855.458.42616200 2006-09-07T00:00:0058.459.8557.557.92854300 2006-09-08T00:00:0057.957.955.9556.31139700 2006-09-11T00:00:0056.357.155.8556.4305200 2006-09-12T00:00:0056.458.155757.551016500 2006-09-13T00:00:0057.5558.756.8571118000 2006-09-14T00:00:005757.7556.657.4505000 2006-09-15T00:00:0057.459.257.357.72801200 2006-09-18T00:00:0057.758.456.9557.3428600 2006-09-19T00:00:0057.357.8556.257.15372600 2006-09-20T00:00:0057.1558.657.2558.151168100 2006-09-21T00:00:0058.1559.858.2559.82505200 2006-09-22T00:00:0059.861.259.5560.43298100 2006-09-25T00:00:0060.461.15959.7957000 2006-09-26T00:00:0059.759.959.159.6516700 2006-09-27T00:00:0059.662.5559.9562.554161600 2006-09-28T00:00:0062.5565.2562.664.65826500 2006-09-29T00:00:0064.666.763.865.355917600 2006-10-02T00:00:0065.3568.668.568.64589200 2006-10-03T00:00:0068.67266.7567.221595400 2006-10-04T00:00:0067.266.864.6565.54397500 2006-10-05T00:00:0065.568.7565.5568.756946800 2006-10-06T00:00:0068.7570.7567.2685784000 2006-10-09T00:00:006868.564.664.63120200 2006-10-10T00:00:0064.667.362.566.6514675800 2006-10-11T00:00:0066.6569.366.9568.213678100 2006-10-12T00:00:0068.270.8567.869.3510955200 2006-10-13T00:00:0069.3570.467.7568.25358000 2006-10-16T00:00:0068.268.767.167.152477200 2006-10-17T00:00:0067.156967.567.95208400 2006-10-18T00:00:0067.969.567.968.159511700 2006-10-19T00:00:0068.1568.566.466.655909300 2006-10-30T00:00:0066.656865.667.34555000 2006-10-31T00:00:0067.368.966.5566.759363400 2006-11-01T00:00:0066.7566.463.4564.44824100 2006-11-02T00:00:0064.465.66464.22253000 2006-11-03T00:00:0064.266.7565.266.453375900 2006-11-06T00:00:0066.4567.365.365.35152100 2006-11-07T00:00:0065.36662.3642913700 2006-11-08T00:00:006464.4562.562.952126300 2006-11-10T00:00:0062.9562.159.8559.852496200 2006-11-13T00:00:0059.856158.7591670600 2006-11-14T00:00:005961.655961.553035200 2006-11-15T00:00:0061.5564.1561.561.759792700 2006-11-16T00:00:0061.7564.1561.7563.810725100 2006-11-17T00:00:0063.865.4563.363.7512564600 2006-11-20T00:00:0063.7564.36262.353830800 2006-11-21T00:00:0062.3564.456264.255975700 2006-11-22T00:00:0064.2567.163.866.5517735300 2006-11-23T00:00:0066.5567.4565.565.611636000 2006-11-24T00:00:0065.667.256566.7514743800 2006-11-27T00:00:0066.7568.366.266.3513581500 2006-11-28T00:00:0066.3566.765667335300 2006-11-29T00:00:006665.963.563.74040100 2006-11-30T00:00:0063.765.763.2565.456006900 2006-12-01T00:00:0065.4565.963.2564.354572900 2006-12-04T00:00:0064.356563.964.42160200 2006-12-05T00:00:0064.465.664.565.33422600 2006-12-06T00:00:0065.368.5565.968.5520103300 2006-12-07T00:00:0068.5568.967.2567.68211400 2006-12-08T00:00:0067.668.2566.366.63874300 2006-12-11T00:00:0066.667.265.866.82095600 2006-12-12T00:00:0066.867.4566.166.12545000 2006-12-13T00:00:0066.166.7565.265.452339400 2006-12-14T00:00:0065.4565.956565.451332200 2006-12-15T00:00:0065.4565.963.9564.41962900 2006-12-18T00:00:0064.464.561.261.22983200 2006-12-19T00:00:0061.261.458.1558.154288600 2006-12-20T00:00:0058.1561.0557.2561.058131900 2006-12-21T00:00:0061.0562.15959.34674900 2006-12-22T00:00:0059.3605758.953709400 2006-12-26T00:00:0058.9561.158.260.852778300 2006-12-27T00:00:0060.8562.460.160.43073400 2006-12-28T00:00:0060.460.6559.460.152049400 2006-12-29T00:00:0060.1560.659.560.51054800 2007-01-03T00:00:0060.560.656060.55331500 2007-01-04T00:00:0060.5561.5560.561.151989300 2007-01-05T00:00:0061.1561.560.561.351329800 2007-01-08T00:00:0061.3562.461.3561.73046400 2007-01-09T00:00:0061.763.562.363.55394100 2007-01-10T00:00:0063.563.762.7631956500 2007-01-11T00:00:006363.562.663.11598500 2007-01-12T00:00:0063.16462.863.753335800 2007-01-15T00:00:0063.7564.163.2563.42158400 2007-01-16T00:00:0063.463.862.863.41231800 2007-01-17T00:00:0063.465.0563.564.36937600 2007-01-18T00:00:0064.364.863.463.451602000 2007-01-19T00:00:0063.4564.26363.41469800 2007-01-22T00:00:0063.463.662.8563.351009400 2007-01-23T00:00:0063.3563.7562.75631220800 2007-01-24T00:00:006363.76363.451536500 2007-01-25T00:00:0063.4565.363.864.758914200 2007-01-26T00:00:0064.7567.3564.956713740500 2007-01-31T00:00:006767.556666.254216600 2007-02-01T00:00:0066.2568.0566.3567.358990100 2007-02-02T00:00:0067.3570.567.570.0518701700 2007-02-06T00:00:0070.057369.771.6514621500 2007-02-07T00:00:0071.6574.0571.87314049400 2007-02-08T00:00:007373.9572.2572.86676300 2007-02-09T00:00:0072.8757272.412370400 2007-02-12T00:00:0072.474.1571.571.96082300 2007-02-13T00:00:0071.973.871.573.557746400 2007-02-14T00:00:0073.5574.769.970.610065000 2007-02-15T00:00:0070.67270725127000 2007-02-16T00:00:007272.770.1570.32670300 2007-02-19T00:00:0070.371.5569.571.452181500 2007-02-20T00:00:0071.4572.469.65706523500 2007-02-21T00:00:007071.268.870.854818400 2007-02-22T00:00:0070.8572.170.371.756807600 2007-02-23T00:00:0071.7572.570.5714002800 2007-02-26T00:00:007169.667.4567.456233600 2007-02-27T00:00:0067.456764.1679544600 2007-02-28T00:00:006766.1564.464.52294100 2007-03-01T00:00:0064.565.564.2564.52208200 2007-03-02T00:00:0064.565.7564.264.551599200 2007-03-05T00:00:0064.5564.1562.2562.81512700 2007-03-06T00:00:0062.865.963.565.54319400 2007-03-07T00:00:0065.566.66566.51743100 2007-03-08T00:00:0066.568.4566.567.73911600 2007-03-09T00:00:0067.769.366.868.54886400 2007-03-12T00:00:0068.568.567.2567.65687700 2007-03-13T00:00:0067.6568.467.567.65285200 2007-03-14T00:00:0067.6567.766.566.5218000 2007-03-15T00:00:0066.567.266.0566.5130800 2007-03-16T00:00:0066.567.166.366.5268800 2007-03-19T00:00:006465.161.8562.5873300 2007-03-20T00:00:0062.565.663651741700 2007-03-21T00:00:00656764.85652089900 2007-03-22T00:00:006565.464.564.65534500 2007-03-26T00:00:0064.6565.7564.364.8961800 2007-03-27T00:00:0064.866.16465.11383400 2007-03-28T00:00:0065.165.663.864516800 2007-03-29T00:00:006464.356363.7692400 2007-03-30T00:00:0063.764.663.663.852334700 2007-04-02T00:00:0063.8564.1563.66481000 2007-04-03T00:00:00646563.764.651078700 2007-04-04T00:00:0064.6565.7564.365.253094200 2007-04-05T00:00:0065.256765.366.752651700 2007-04-06T00:00:0066.7567.966.5567.453204100 2007-04-09T00:00:0067.456867.167.2856700 2007-04-10T00:00:0067.268.7567.1682438700 2007-04-11T00:00:006868.667.6682211200 2007-04-12T00:00:006868.767.75682445300 2007-04-13T00:00:006869.956869.55744400 2007-04-16T00:00:0069.569.968.1568.152366500 2007-04-17T00:00:0068.1569.156768.72749000 2007-04-18T00:00:0068.770.468.4569.856916400 2007-04-19T00:00:0069.8570.9568.2568.58048000 2007-04-20T00:00:0068.568.966.5566.552208100 2007-04-23T00:00:0066.5567.265.75661058400 2007-04-24T00:00:006667.9566.167.11972600 2007-04-25T00:00:0067.167.866.95671021000 2007-04-26T00:00:006767.466.5567.15795600 2007-04-27T00:00:0067.1567.8567.0567.31093200 2007-04-30T00:00:0067.368.7567.168.52287100 2007-05-02T00:00:0068.569.868.268.53441600 2007-05-03T00:00:0068.56967.9568.451722200 2007-05-04T00:00:0068.4569.8567.9568.86087200 2007-05-07T00:00:0068.868.8565.8663066500 2007-05-08T00:00:006667.465.2567.251288900 2007-05-09T00:00:0067.2568.367.3567.62450300 2007-05-10T00:00:0067.667.766.867.551326900 2007-05-11T00:00:0067.5568.167.267.75691900 2007-05-14T00:00:0067.7570.766.1570.26086000 2007-05-15T00:00:0070.271.569.370.85757800 2007-05-16T00:00:0070.871.2567.368.152665100 2007-05-17T00:00:0068.1568.9567.7568.1698000 2007-05-18T00:00:0068.168.756868.05415500 2007-05-21T00:00:0068.056866.9567.25471600 2007-05-22T00:00:0067.2568.267.2567.8667200 2007-05-23T00:00:0067.868.0567.267.5273800 2007-05-24T00:00:0067.568.9567.7568.752385200 2007-05-25T00:00:0068.7569.1567.7681451500 2007-05-28T00:00:0068696868.751505700 2007-05-29T00:00:0068.7568.967.768.251090000 2007-05-30T00:00:0068.2568.66767563500 2007-05-31T00:00:006768.567.25681178700 2007-06-01T00:00:006868.56566.051550000 2007-06-04T00:00:0066.0567.566.2567.25734700 2007-06-05T00:00:0067.2568.256768.25812100 2007-06-06T00:00:0068.2569.4568.168.252540600 2007-06-07T00:00:0068.2568.967.6568.1413500 2007-06-08T00:00:0068.168.167.2567.8303100 2007-06-11T00:00:0067.869.1567.5568.51549800 2007-06-12T00:00:0068.569.5568.45691332200 2007-06-13T00:00:006969.568.5569.1508200 2007-06-14T00:00:0069.170.669.2569.42641100 2007-06-15T00:00:0069.4706869.11071200 2007-06-18T00:00:0069.170.16969.95645500 2007-06-19T00:00:0069.9570.7569.7570.251416800 2007-06-20T00:00:0070.2571.7569.3571.62714100 2007-06-21T00:00:0071.671.570.371980900 2007-06-22T00:00:0071716970.71009000 2007-06-25T00:00:0070.774.270.7572.255475600 2007-06-26T00:00:0072.2573.9571.972.452731700 2007-06-27T00:00:0072.4573.872.673.31336900 2007-06-28T00:00:0073.374.357373.05864600 2007-06-29T00:00:0073.0574.3573.15741632500 2007-07-02T00:00:007475.357474.251136900 2007-07-03T00:00:0074.2576.974.175.152612700 2007-07-04T00:00:0075.1577.1575.3575.62060700 2007-07-05T00:00:0075.67674.7575.5641500 2007-07-06T00:00:0075.575.974.2574.6607500 2007-07-09T00:00:0074.677.574.5774538700 2007-07-10T00:00:007777.67575.1714600 2007-07-11T00:00:0075.175.674.175.5565900 2007-07-12T00:00:0075.576.3575.4575.7288100 2007-07-13T00:00:0075.775.9574.675.298500 2007-07-16T00:00:0075.2757373.25848100 2007-07-17T00:00:0073.2574.273.1573.85136900 2007-07-18T00:00:0073.857472.2573.5757400 2007-07-19T00:00:0073.574.970.374.9549900 2007-07-20T00:00:0074.978.671.278.6612800 2007-07-23T00:00:0078.676.174.9761502700 2007-07-24T00:00:007676.0574.2574.9955800 2007-07-25T00:00:0074.9757373.5927500 2007-07-26T00:00:0073.57772.375.72977900 2007-07-27T00:00:0075.776.474.575.751118100 2007-07-30T00:00:0075.757875.5781160100 2007-07-31T00:00:007877.8577.177.1114800 2007-08-01T00:00:0077.177.675.7575.75283800 2007-08-02T00:00:0075.7576.875.4575.95236300 2007-08-03T00:00:0075.957775.776.75105500 2007-08-06T00:00:0076.7576.775.376.752600 2007-08-07T00:00:0076.777.57575.41357400 2007-08-08T00:00:0075.476.0575.4576107600 2007-08-09T00:00:007676.9572.575.8234100 2007-08-10T00:00:0075.87773.776.4324900 2007-08-13T00:00:0076.476.673.876.6594100 2007-08-15T00:00:0076.676.4574.6574.8367000 2007-08-16T00:00:0074.875.974.0575.25342700 2007-08-17T00:00:0075.2575.974.1574.75280900 2007-08-20T00:00:0074.7575.974.875.9386200 2007-08-21T00:00:0075.97672.7575.4712900 2007-08-22T00:00:0075.475.472.775.4283800 2007-08-23T00:00:0075.475.67374560000 2007-08-24T00:00:007474.272.574157000 2007-08-27T00:00:00747573.573.75207400 2007-08-28T00:00:0073.75757373.55342900 2007-08-29T00:00:0073.5575.4573.5575.25322200 2007-08-30T00:00:0075.257674.9575.25198500 2007-08-31T00:00:0075.2575.47474.4710300 2007-09-03T00:00:0074.474.673.574.5519600 2007-09-04T00:00:0074.576.4573.7576.1552800 2007-09-05T00:00:0076.17875.577.95397400 2007-09-06T00:00:0077.95787777.798700 2007-09-07T00:00:0077.777.775.576.85166200 2007-09-10T00:00:0076.8577.576.577.2269100 2007-09-11T00:00:0077.277.4576.8577.05312600 2007-09-12T00:00:0077.0579.477.3579.3604100 2007-09-13T00:00:0079.379.578.579493300 2007-09-14T00:00:007979.378.678.939500 2007-09-17T00:00:0078.979.878.579.7125300 2007-09-18T00:00:0079.780.179.680.195500 2007-09-19T00:00:0080.180.2579.579.9122800 2007-09-20T00:00:0063.9265.364.164.85528400 2007-09-21T00:00:0064.8565.2564.4565.25264200 2007-09-24T00:00:0065.2565.76565.3227600 2007-09-25T00:00:0065.368.556568.55689000 2007-09-26T00:00:0068.5571.9568.7571.95774300 2007-09-27T00:00:0071.9575.572.575.51160400 2007-09-28T00:00:0075.579.257476.1915000 2007-10-01T00:00:0076.17876.1576.9394000 2007-10-02T00:00:0076.977.474.374.5368400 2007-10-03T00:00:0074.574.8572.2573.1253400 2007-10-04T00:00:0073.17371.673213000 2007-10-05T00:00:007375.473.2573.9473600 2007-10-08T00:00:0073.975.473.674.75266700 2007-10-09T00:00:0074.7575.573.473.4222900 2007-10-11T00:00:0073.473.57273.45151500 2007-10-17T00:00:0073.4572.957072.2331300 2007-10-18T00:00:0072.2737272.75322600 2007-10-19T00:00:0072.7572.571.372.25167400 2007-10-22T00:00:0072.2572.77070.3849800 2007-10-23T00:00:0070.371.469.569.75196000 2007-10-24T00:00:0069.7570.4568.269.7522900 2007-10-25T00:00:0069.769.968.168.55121200 2007-10-26T00:00:0068.5569.256767.5455100 2007-10-29T00:00:0067.56866.566.8191500 2007-10-30T00:00:0066.867.664.165.85274100 2007-10-31T00:00:0065.8567.9562.666.751123400 2007-11-01T00:00:0066.7567.4564.665.15212700 2007-11-02T00:00:0065.1568.46365.8139700 2007-11-05T00:00:0065.866.862.5562.8706200 2007-11-06T00:00:0062.865.96365.9801000 2007-11-07T00:00:0065.96764.264.5638700 2007-11-08T00:00:0064.564.4562.563901800 2007-11-12T00:00:00636462.563925500 2007-11-13T00:00:006366.162.766.11302700 2007-11-14T00:00:0066.16764.964.9902800 2007-11-15T00:00:0064.96562.5641524400 2007-11-16T00:00:006464.162.5563814400 2007-11-19T00:00:006363.2562.163.251177200 2007-11-20T00:00:0063.2563.7562.862.9885600 2007-11-21T00:00:0062.964.563631338600 2007-11-22T00:00:00636462.763.52256300 2007-11-23T00:00:0063.56663.4653787900 2007-11-26T00:00:0065666465.554282700 2007-11-27T00:00:0065.5567.2565.1664781400 2007-11-28T00:00:006666.7565.4565.91134900 2007-11-29T00:00:0065.966.465.465.5842900 2007-11-30T00:00:0065.566.5564.9651513500 2007-12-03T00:00:006565.0564.0564.2701200 2007-12-04T00:00:0064.26563.6564.65661900 2007-12-05T00:00:0064.6565.664.9565.4513800 2007-12-06T00:00:0065.468.6565.568.653316900 2007-12-07T00:00:0068.6569.76767.052553400 2007-12-10T00:00:0067.0568.1567.1567.35439000 2007-12-11T00:00:0067.356966.5568.11639800 2007-12-12T00:00:0068.168.467.567.75422900 2007-12-13T00:00:0067.7568.1567.1567.25246300 2007-12-14T00:00:0067.2567.3566.366.75282800 2007-12-17T00:00:0066.7568.0566.767.5903800 2007-12-18T00:00:0067.56866.7567308600 2007-12-19T00:00:006768.367.0567.451283900 2007-12-24T00:00:0067.4568.567.367.75931500 2007-12-26T00:00:0067.7570.5567.2569.84112900 2007-12-27T00:00:0069.870.4568.569.41780300 2007-12-31T00:00:0069.466.265.9565.951295200 2008-01-01T00:00:0065.9565.3562.763.151701200 2008-01-02T00:00:0063.1564.2562.362.8615500 2008-01-03T00:00:0062.865.96465.91118400 2008-01-04T00:00:0065.966.764.865.5695300 2008-01-07T00:00:0065.565.6564.3564.65380400 2008-01-08T00:00:0064.6565.964.564.85529400 2008-01-09T00:00:0064.856564.364.3331200 2008-01-10T00:00:0064.364.763.664.25345300 2008-01-11T00:00:0064.2564.462.663.2597100 2008-01-14T00:00:0063.264.4562.564.21637800 2008-01-15T00:00:0064.26563.263.951030700 2008-01-16T00:00:0063.9563.862.562.7292400 2008-01-17T00:00:0062.763.4561.561.55379000 2008-01-18T00:00:0061.5563.3561.1563.35310800 2008-01-21T00:00:0063.3563.962.762.751122900 2008-01-22T00:00:0062.7562.561.5562.05521900 2008-01-23T00:00:0062.0562.561.862242000 2008-01-24T00:00:006262.861.861.8374000 2008-01-25T00:00:0061.862.2561.762365300 2008-01-28T00:00:006262.761.261.3471100 2008-01-29T00:00:0061.362.561.562.05525200 2008-01-30T00:00:0062.0562.361.761.75220100 2008-01-31T00:00:0061.7562.361.762.3171400 2008-02-01T00:00:0062.362.161.4561.954300 2008-02-04T00:00:0061.962.161.161.35130800 2008-02-06T00:00:0061.3561.56161185300 2008-02-07T00:00:006161.360.3560.65254300 2008-02-08T00:00:0060.6560.9560.0560.4847500 2008-02-11T00:00:0060.460.559.760179200 2008-02-12T00:00:006061.7559.861.452034600 2008-02-13T00:00:0061.4562.3560.9622753300 2008-02-14T00:00:006263.26262.62473000 2008-02-15T00:00:0062.662.962.1562.15646500 2008-02-19T00:00:0062.156462.4563.652123700 2008-02-20T00:00:0063.6563.9562.4562.551482900 2008-02-21T00:00:0062.5563.1561.95622264000 2008-02-22T00:00:006262.86060.11761600 2008-02-25T00:00:0060.160.1559.559.55632300 2008-02-26T00:00:0059.5560.559.560.1526700 2008-02-27T00:00:0060.160.659.560389400 2008-02-28T00:00:00606059.2559.351182500 2008-02-29T00:00:0059.3559.557.357.31182600 2008-03-03T00:00:0057.3585656.21028100 2008-03-04T00:00:0056.256.855656.1453900 2008-03-05T00:00:0056.158.4556.558.25933300 2008-03-06T00:00:0058.2558.955858.35393400 2008-03-07T00:00:0058.3558.357.558.25304400 2008-03-10T00:00:0058.2558.357.557.85115500 2008-03-11T00:00:0057.8558.356.2557.4268100 2008-03-12T00:00:0057.458.2557.2558.1473900 2008-03-13T00:00:0058.158.957.7558.45804900 2008-03-14T00:00:0058.4558.755858.75399500 2008-03-17T00:00:0058.7558.65757284100 2008-03-18T00:00:005757.35555.95199100 2008-03-19T00:00:0055.955755.0556.75288800 2008-03-24T00:00:0054.2556.954.554.9239500 2008-03-25T00:00:0054.95554.4554.55280500 2008-03-26T00:00:0054.555554.154.35264400 2008-03-27T00:00:0054.355554.2554.25215500 2008-03-28T00:00:0054.2554.552.852.8578400 2008-03-31T00:00:0052.853.4552.2552.5379600 2008-04-01T00:00:0052.55352.352.7205600 2008-04-02T00:00:0052.75352.3552.686900 2008-04-03T00:00:0052.653.452.6553.2171700 2008-04-04T00:00:0053.254.453.153.5362100 2008-04-07T00:00:0053.554.353.453.55200600 2008-04-08T00:00:0053.5553.75353.7144600 2008-04-09T00:00:0053.753.85252190800 2008-04-10T00:00:005252.650.151462500 2008-04-11T00:00:005151.750.851.7189400 2008-04-14T00:00:0051.751.1550.550.7142700 2008-04-15T00:00:0050.751.2550.850.9157100 2008-04-16T00:00:0050.951.250.150.4192900 2008-04-17T00:00:0050.450.7550.1550.25177000 2008-04-18T00:00:0050.2550.4549.6550228000 2008-04-21T00:00:005052.549.4521014800 2008-04-22T00:00:0052525151.55282900 2008-04-23T00:00:0051.5551.755050.7290500 2008-04-24T00:00:0050.753.250.553.21295700 2008-04-25T00:00:0053.25552.553.12137700 2008-04-28T00:00:0053.153.4552.552.85284800 2008-04-29T00:00:0052.8555.495255.491206400 2008-04-30T00:00:0055.4957.755.355.51175200 2008-05-02T00:00:0055.556.153.153.85218800 2008-05-05T00:00:0053.8554.952.152.13510400 2008-05-06T00:00:0052.1353.455151.45309800 2008-05-07T00:00:0051.4552.950.4150.8229600 2008-05-08T00:00:0050.851.6949.5550176000 2008-05-09T00:00:005050.747.547.51176200 2008-05-12T00:00:0047.549.8745.2548.7629600 2008-05-13T00:00:0048.751.134951.13434200 2008-05-14T00:00:0051.1352.355050.9324900 2008-05-15T00:00:0050.950.6548.3648.851242400 2008-05-16T00:00:0048.8548.5147.547.61329500 2008-05-19T00:00:0047.6147.945.6546311300 2008-05-20T00:00:004646.8543.744604000 2008-05-21T00:00:004444.5143.5244.3303900 2008-05-22T00:00:0044.344.6542.0942.09316900 2008-05-23T00:00:0042.0940.1139.9939.99312000 2008-05-26T00:00:0039.9938.53838582100 2008-05-27T00:00:003838.9936.136.352179400 2008-05-28T00:00:0036.353734.5434.541127600 2008-05-29T00:00:0034.5433.7532.8233.5635900 2008-05-30T00:00:0033.534.6531.83341066000 2008-06-02T00:00:003435.233.534.75669400 2008-06-03T00:00:0034.753634.936336600 2008-06-04T00:00:003637.837.737.8269500 2008-06-05T00:00:0037.838.9937.838.35731200 2008-06-06T00:00:0038.353937.9238.61361600 2008-06-09T00:00:0038.613936.6836.7288500 2008-06-10T00:00:0036.737.235.53798200 2008-06-11T00:00:003738.593637.1294300 2008-06-12T00:00:0037.13836.837.44239500 2008-06-13T00:00:0037.4437.336.536.5124100 2008-06-16T00:00:0036.536.7534.6834.95176000 2008-06-17T00:00:0034.953533.4534.51470300 2008-06-18T00:00:0034.5134.9533.834.3299600 2008-06-19T00:00:0034.334.532.5932.59546900 2008-06-20T00:00:0032.5934.213334.21428500 2008-06-23T00:00:0034.2134.532.532.5114200 2008-06-24T00:00:0032.535.533.134.85672500 2008-06-25T00:00:0034.8536.2534.8536.1830900 2008-06-26T00:00:0036.136.4935.7435.74290500 2008-06-27T00:00:0035.7435.3935.3935.3931100 2008-06-30T00:00:0035.3935.0435.0435.0451200 2008-07-01T00:00:0035.0435.1934.6934.99132500 2008-07-01T00:00:0035.0435.1934.6934.99132500 2008-07-02T00:00:0034.9935.2534.6535.2582600 2008-07-03T00:00:0035.2534.934.934.919100 2008-07-04T00:00:0034.934.5634.5634.5650100 2008-07-07T00:00:0034.5634.434.2234.2251300 2008-07-08T00:00:0034.2233.8833.8833.8810200 2008-07-09T00:00:0033.8833.733.5533.5579600 2008-07-10T00:00:0033.5533.2233.2233.2234100 2008-07-11T00:00:0033.2232.8932.8932.8968300 2008-07-14T00:00:0032.8931.8531.2531.25105100 2008-07-15T00:00:0031.2531.7929.6929.69122300 2008-07-16T00:00:0029.6929.4528.2128.2176700 2008-07-17T00:00:0028.2126.826.826.846900 2008-07-18T00:00:0026.827.925.4626373200 2008-07-21T00:00:00262624.726277100 2008-07-22T00:00:002627.325.6927.31060600 2008-07-23T00:00:0027.328.6627.728.661528100 2008-07-24T00:00:0028.6630.0928.530.09872500 2008-07-25T00:00:0030.09312929.48498100 2008-07-28T00:00:0029.4829.2528.0128.85326800 2008-07-29T00:00:0028.852927.5728.6108100 2008-07-30T00:00:0028.630.032930.031140200 2008-07-31T00:00:0030.0330.1529.0229.05160900 2008-08-01T00:00:0029.0529.4827.627.6115600 2008-08-04T00:00:0027.628.926.2327.5173000 2008-08-05T00:00:0027.528.1826.1328.1891700 2008-08-06T00:00:0028.1827.2526.7826.845400 2008-08-07T00:00:0026.82825.926.85192700 2008-08-08T00:00:0026.8528.125.512894400 2008-08-11T00:00:002828.927.528.21437200 2008-08-12T00:00:0028.2128.3927.0527.577200 2008-08-13T00:00:0027.527.526.3326.6451500 2008-08-15T00:00:0026.6427.4926.2527.3984300 2008-08-18T00:00:0027.3928.7526.928.7211900 2008-08-19T00:00:0028.729.9928.828.8466700 2008-08-20T00:00:0028.82827.3627.3676600 2008-08-21T00:00:0027.3627.926.5226.9365800 2008-08-22T00:00:0026.9326.826.1326.521500 2008-08-25T00:00:0026.526.792626.531400 2008-08-26T00:00:0026.526.8825.1825.1849400 2008-08-27T00:00:0025.1824.223.9323.9337800 2008-08-28T00:00:0023.9323.9423.9323.9331500 2008-08-29T00:00:0023.9323.9323.9323.933400 2008-09-01T00:00:0023.9323.9323.9323.9355400 2008-09-03T00:00:0023.9323.9323.9323.935300 2008-09-04T00:00:0023.9323.9323.9323.934300 2008-09-05T00:00:0023.9325.1223.932472700 2008-09-08T00:00:002424.823.9323.9331300 2008-09-09T00:00:0023.9323.9323.9323.931500 2008-09-10T00:00:0023.932423.9323.934200 2008-09-11T00:00:0023.9323.9323.9323.931500 2008-09-15T00:00:0023.9323.9323.9323.931100 2008-09-18T00:00:0023.9323.9323.9323.93100 2008-10-06T00:00:0023.9323.9323.9323.93600 2008-10-07T00:00:0023.9323.9323.9323.93600 2008-10-22T00:00:0023.9323.9323.9323.93100 2008-12-15T00:00:0023.9322.7422.7422.740 2008-12-16T00:00:0022.7421.6121.6121.610 2008-12-17T00:00:0021.6120.5320.5320.53100 2008-12-18T00:00:0020.5319.5119.5119.511000 2008-12-19T00:00:0019.5118.5118.5118.51500 2008-12-22T00:00:0018.5117.5117.5117.512100 2008-12-23T00:00:0017.5116.5116.5116.51100 2008-12-24T00:00:0016.5115.5115.5115.510 2008-12-26T00:00:0015.5114.5114.5114.511600 2008-12-29T00:00:0014.5113.5113.5113.51114900 2008-12-30T00:00:0013.5112.9812.5112.51203700 2008-12-31T00:00:0012.5111.5111.5111.5165400 2009-01-01T00:00:0011.5110.5110.5110.51133000 2009-01-02T00:00:0010.5111.5110.2511.51467300 2009-01-05T00:00:0011.5112.5112.3812.51136900 2009-01-06T00:00:0012.5113.5113.5113.5186100 2009-01-09T00:00:0013.5114.5114.2614.51414100 2009-01-12T00:00:0014.5115.5114.815.51477800 2009-01-13T00:00:0015.5115.8514.815.16381000 2009-01-14T00:00:0015.1615.514.614.94159600 2009-01-15T00:00:0014.941513.9413.94263400 2009-01-16T00:00:0013.9413.6212.9412.94102700 2009-01-19T00:00:0012.9412.2611.9411.94524100 2009-01-20T00:00:0011.9411.4510.9410.942412400 2009-01-21T00:00:0010.9411.189.949.941554500 2009-01-22T00:00:009.949.788.948.941679000 2009-01-23T00:00:008.948.957.948.43858700 2009-01-26T00:00:008.49.088.018.622068500 2009-01-27T00:00:008.629.628.439.622445700 2009-01-28T00:00:009.6210.6210.6210.62236400 2009-01-29T00:00:0010.6211.6210.411.623688200 2009-01-30T00:00:0011.6212.6211.2512.622270400 2009-02-02T00:00:0012.6213.212.412.811769500 2009-02-03T00:00:0012.8113.31213.042069400 2009-02-04T00:00:0013.0414.0412.9113.834415800 2009-02-06T00:00:0013.8314.2912.8313.52614800 2009-02-09T00:00:0013.513.612.512.52006000 2009-02-10T00:00:0012.513.511.812.833682500 2009-02-11T00:00:0012.8313.612.412.891526900 2009-02-12T00:00:0012.8913.112.512.55356500 2009-02-13T00:00:0012.5513.512.713.4849400 2009-02-16T00:00:0013.414.313.4513.985788400 2009-02-17T00:00:0013.9814.113.613.922227700 2009-02-18T00:00:0013.9214.9213.814.923614200 2009-02-19T00:00:0014.9215.9215.2115.923645000 2009-02-20T00:00:0015.9216.9215.716.241783900 2009-02-23T00:00:0016.2416.115.2415.36924800 2009-02-24T00:00:0015.3616.361516.362679300 2009-02-25T00:00:0016.3616.815.3615.361958200 2009-02-26T00:00:0015.3614.3614.3614.3654500 2009-02-27T00:00:0014.3614.6513.7514.271353500 2009-03-02T00:00:0014.2714.513.2713.44567800 2009-03-03T00:00:0013.4413.3512.4412.56502400 2009-03-04T00:00:0012.5613.512.7913.47396100 2009-03-05T00:00:0013.4713.8513.213.26308300 2009-03-06T00:00:0013.2613.512.9713.0695200 2009-03-09T00:00:0013.0613.3512.812.8695600 2009-03-11T00:00:0012.8613.112.412.55161800 2009-03-12T00:00:0012.5513.5512.5513.55446300 2009-03-13T00:00:0013.5514.4513.514.28489100 2009-03-16T00:00:0014.2815.281515.28470300 2009-03-17T00:00:0015.2816.2815.516.28883400 2009-03-18T00:00:0016.2817.2715.9517.2809000 2009-03-19T00:00:0014.9615.9615.215.95542500 2009-03-20T00:00:0015.9516.3414.9514.95998000 2009-03-24T00:00:0014.9515.7914.4115.522029600 2009-03-25T00:00:0015.5215.8114.5215.482116100 2009-03-26T00:00:0015.4815.514.8114.9398900 2009-03-27T00:00:0014.915.6214.4515.32351600 2009-03-30T00:00:0015.3216.21515.41111000 2009-03-31T00:00:0015.415.814.4514.53769000 2009-04-01T00:00:0014.531514.214.3162900 2009-04-02T00:00:0014.314.3513.413.543442300 2009-04-03T00:00:0013.5414.3513.5514.192077000 2009-04-06T00:00:0014.1914.913.714.581852400 2009-04-07T00:00:0014.5815.5314.515.042374000 2009-04-08T00:00:0015.0415.114.114.14669900 2009-04-09T00:00:0014.1414.713.1413.37867500 2009-04-10T00:00:0013.3714.3713.2514.311085900 2009-04-13T00:00:0014.3115.0413.9514.251955300 2009-04-14T00:00:0014.2514.313.513.62651500 2009-04-15T00:00:0013.6213.713.113.22415600 2009-04-16T00:00:0013.2214.21313.17941300 2009-04-17T00:00:0013.1713.6512.7513.061186400 2009-04-20T00:00:0013.0614.0512.9613.781479300 2009-04-21T00:00:0013.7814.21313.191670400 2009-04-22T00:00:0013.1913.5512.8512.921006100 2009-04-23T00:00:0012.9213.112.312.43730700 2009-04-24T00:00:0012.4313.0511.9912.563145200 2009-04-27T00:00:0012.5612.711.811.85582200 2009-04-28T00:00:0011.8512.151111.651406600 2009-04-29T00:00:0011.6511.8611.111.25400700 2009-04-30T00:00:0011.2511.410.810.951290000 2009-05-04T00:00:0010.9511.3510.610.72620500 2009-05-05T00:00:0010.7210.9810.2510.45688600 2009-05-06T00:00:0010.4511.3510.5111343300 2009-05-07T00:00:001111.1810.6510.71502500 2009-05-08T00:00:0010.711110.5210.7254700 2009-05-11T00:00:0010.711.2410.710.92392600 2009-05-12T00:00:0010.9211.3410.8111.29666700 2009-05-13T00:00:0011.2911.6310.910.99958300 2009-05-14T00:00:0010.9911.2510.7110.89813400 2009-05-15T00:00:0010.8911.410.7611.19729300 2009-05-18T00:00:0011.1911.311.0511.09285900 2009-05-19T00:00:0011.0911.110.910.92362700 2009-05-20T00:00:0010.921110.710.83255100 2009-05-21T00:00:0010.8310.7510.3610.5350200 2009-05-22T00:00:0010.510.9510.710.89241900 2009-05-25T00:00:0010.8911.0410.7210.92171800 2009-05-26T00:00:0010.9211.0310.810.8582300 2009-05-27T00:00:0010.851110.810.81118700 2009-05-28T00:00:0010.8111.2510.7710.99646100 2009-05-29T00:00:0010.9911.0910.7510.8236700 2009-06-01T00:00:0010.810.9910.610.63247000 2009-06-02T00:00:0010.6310.7710.510.52350800 2009-06-03T00:00:0010.5210.749.910.01785500 2009-06-04T00:00:0010.0110.159.939.99375100 2009-06-05T00:00:009.9910.49.410402200 2009-06-08T00:00:001010.19.879.96376500 2009-06-09T00:00:009.9610.49.9610.32260000 2009-06-10T00:00:0010.3210.610.210.32378000 2009-06-11T00:00:0010.3210.3610.0110.29111100 2009-06-12T00:00:0010.2910.3810.0110.1164200 2009-06-15T00:00:0010.110.19.559.69306400 2009-06-16T00:00:009.699.89.59.5585300 2009-06-17T00:00:009.559.979.69.861010200 2009-06-18T00:00:009.8610.299.69.721173600 2009-06-19T00:00:009.729.979.79.7537100 2009-06-22T00:00:009.759.939.539.6595900 2009-06-23T00:00:009.659.99.529.57173100 2009-06-24T00:00:009.579.689.49.4356500 2009-06-25T00:00:009.49.699.459.56100800 2009-06-26T00:00:009.569.779.59.57128400 2009-06-29T00:00:009.579.89.659.7472700 2009-06-30T00:00:009.749.889.529.68138000 2009-07-01T00:00:009.689.979.719.92116500 2009-07-02T00:00:009.9210.279.8510.17342000 2009-07-03T00:00:0010.1710.289.9510.02221500 2009-07-06T00:00:0010.0210.9910.1310.851187200 2009-07-07T00:00:0010.8511.5410.710.781289900 2009-07-08T00:00:0010.7810.9810.510.53194000 2009-07-09T00:00:0010.5310.7810.4110.55189200 2009-07-10T00:00:0010.5510.7910.3610.68115900 2009-07-13T00:00:0010.6810.9510.5610.9224900 2009-07-14T00:00:0010.911.210.7110.92447000 2009-07-15T00:00:0010.9211.210.8611.1340800 2009-07-16T00:00:0011.111.1910.7110.77175500 2009-07-17T00:00:0010.7711.1510.711.04245600 2009-07-20T00:00:0011.0411.6411.0511.21937300 2009-07-21T00:00:0011.2111.351111.07144601 2009-07-22T00:00:0011.0711.2510.8410.89301518 2009-07-23T00:00:0010.8911.110.7510.8313339 2009-07-24T00:00:0010.810.9510.5210.697458 2009-07-27T00:00:0010.610.810.3810.4180662 2009-07-28T00:00:0010.410.510.210.3875256 2009-07-29T00:00:0010.3810.5410.0610.1399740 2009-07-30T00:00:0010.1310.159.9910.01240909 2009-07-31T00:00:0010.0110.3210.0110.26169656 2009-08-03T00:00:0010.2610.3910.110.1476661 2009-08-04T00:00:0010.1410.341010.21151201 2009-08-05T00:00:0010.2110.289.9510391045 2009-08-06T00:00:001010.129.8110.03177701 2009-08-07T00:00:0010.0310.189.9610.143450 2009-08-10T00:00:0010.110.351010.23169435 2009-08-11T00:00:0010.2310.291010.13157433 2009-08-12T00:00:0010.1310.4210.110.11139226 2009-08-13T00:00:0010.1110.2710.0110.1116343 2009-08-17T00:00:0010.110.331010.03125544 2009-08-18T00:00:0010.0310.241010.21132162 2009-08-19T00:00:0010.2110.3310.110.24196608 2009-08-20T00:00:0010.2410.310.1510.27224609 2009-08-21T00:00:0010.2711.0210.210.93629608 2009-08-24T00:00:0010.9311.110.810.98213687 2009-08-25T00:00:0010.9811.110.8110.81214559 2009-08-26T00:00:0010.8110.9510.6210.6781787 2009-08-27T00:00:0010.6710.810.5110.6263641 2009-08-28T00:00:0010.6210.910.2510.75147709 2009-08-31T00:00:0010.751110.510.92307130 2009-09-01T00:00:0010.9211.4910.9911.241070430 2009-09-02T00:00:0011.2412.2411.2712.12972681 2009-09-03T00:00:0012.112.61212.281711321 2009-09-04T00:00:0012.2812.4512.212.27904766 2009-09-07T00:00:0012.2712.4511.5511.71620271 2009-09-08T00:00:0011.7111.91111.23558237 2009-09-09T00:00:0011.2312.2311.0112.231987981 2009-09-10T00:00:0012.2312.912.312.612833412 2009-09-11T00:00:0012.6112.8512.3212.45480841 2009-09-14T00:00:0012.4513.2312.3413.091635154 2009-09-15T00:00:0013.091312.612.66386817 2009-09-16T00:00:0012.6612.812.512.55318628 2009-09-17T00:00:0012.5513.1612.5613.081553122 2009-09-18T00:00:0013.0813.312.9313.06913455 2009-09-24T00:00:0013.0614.0613.3414.022102956 2009-09-25T00:00:0014.0214.413.7113.751181257 2009-09-28T00:00:0013.7513.7513.2513.27398012 2009-09-29T00:00:0013.2713.7513.1513.34609421 2009-09-30T00:00:0013.3413.513.0113.07409282 2009-10-01T00:00:0013.0713.5512.8112.93620966 2009-10-02T00:00:0012.9313.412.913.33487012 2009-10-05T00:00:0013.3313.8513.2613.41217139 2009-10-06T00:00:0013.414.413.3514.362090912 2009-10-07T00:00:0014.3615.3614.7515.363489569 2009-10-08T00:00:0015.3616.361516.365979764 2009-10-09T00:00:0016.3617.3616.516.73075874 2009-10-12T00:00:0016.71716.316.531276576 2009-10-13T00:00:0016.5317.0516.516.561343717 2009-10-14T00:00:0016.5617.2416.5116.721177929 2009-10-15T00:00:0016.7216.9816.616.751580699 2009-10-16T00:00:0016.7517.7516.8617.745388330 2009-10-19T00:00:0017.7418.0916.7416.751893526 2009-10-20T00:00:0016.7517.7516.3517.751160570 2009-10-21T00:00:0017.751817.117.241764322 2009-10-22T00:00:0017.2417.816.3516.781732668 2009-10-23T00:00:0016.7817.416.3517.021303554 2009-10-26T00:00:0017.0217.8517.2517.541288904 2009-10-27T00:00:0017.5417.961717.11843834 2009-10-28T00:00:0017.1117.116.1116.111004461 2009-10-29T00:00:0016.1115.7315.1215.21813146 2009-10-30T00:00:0015.2115.6415.0215.22375600 2009-11-02T00:00:0015.221514.2214.23582286 2009-11-03T00:00:0014.2314.4813.7514.33559906 2009-11-04T00:00:0014.3314.9814.514.83420368 2009-11-05T00:00:0014.8315.8314.915.64757844 2009-11-06T00:00:0015.6416.2515.1215.98913888 2009-11-10T00:00:0015.9816.2915.515.91261131 2009-11-11T00:00:0015.9116.3515.9916.29187305 2009-11-12T00:00:0016.2916.916.2516.45520955 2009-11-13T00:00:0016.4516.481616.21229634 2009-11-16T00:00:0016.2116.9816.416.61307222 2009-11-17T00:00:0016.6116.7516.2516.42219827 2009-11-18T00:00:0016.4216.651616.0295498 2009-11-19T00:00:0016.0216.415.916147134 2009-11-20T00:00:001616.651616.28728419 2009-11-23T00:00:0016.2816.2515.915.9763433 2009-11-24T00:00:0015.9716.6115.816.48831003 2009-11-25T00:00:0016.4816.516.116.15449503 2009-11-26T00:00:0016.1516.416.1516.31253633 2009-12-01T00:00:0016.3115.8815.3515.49165649 2009-12-02T00:00:0015.4915.9515.515.61167916 2009-12-03T00:00:0015.6115.8715.4115.4389962 2009-12-04T00:00:0015.4315.4915.0215.09129663 2009-12-07T00:00:0015.0915.214.814.992240 2009-12-08T00:00:0014.91514.614.6469979 2009-12-09T00:00:0014.641514.2514.34628477 2009-12-10T00:00:0014.3414.7514.414.61784281 2009-12-11T00:00:0014.6114.8714.614.81195674 2009-12-14T00:00:0014.8115.8114.6515.81423107 2009-12-15T00:00:0015.8116.8116.216.571799645 2009-12-16T00:00:0016.5717.5716.617.574081674 2009-12-17T00:00:0017.5718.5717.417.678100316 2009-12-18T00:00:0017.67181717.64954286 2009-12-21T00:00:0017.6418.517.418.311573888 2009-12-22T00:00:0018.3118.7518.1518.31314424 2009-12-23T00:00:0018.318.4317.7517.92343976 2009-12-24T00:00:0017.9218.517.7517.88860408 2009-12-29T00:00:0017.8817.7917.2517.68201596 2009-12-30T00:00:0017.6818.117.717.78183221 2009-12-31T00:00:0017.7817.817.417.53279929 2010-01-04T00:00:0017.5317.817.417.72229173 2010-01-05T00:00:0017.7218.217.8518.02885496 2010-01-06T00:00:0018.0218.717.9618.341364216 2010-01-07T00:00:0018.3418.617.8218.08430580 2010-01-08T00:00:0018.0818.317.918.06289309 2010-01-11T00:00:0018.0619.0618.2419.012729608 2010-01-12T00:00:0019.0119.1518.718.991054258 2010-01-13T00:00:0018.9919.491919.312606871 2010-01-14T00:00:0019.3119.51919.272063103 2010-01-15T00:00:0019.2719.619.2519.53720903 2010-01-18T00:00:0019.5319.6919.319.58389203 2010-01-19T00:00:0019.5819.8319.519.55297537 2010-01-20T00:00:0019.5520.0419.319.52555989 2010-01-21T00:00:0019.5219.618.919.09599023 2010-01-22T00:00:0019.0919.518.919.02245698 2010-01-25T00:00:0019.0219.418.8119.01358442 2010-01-26T00:00:0019.0120.0119.320.01675159 2010-01-27T00:00:0020.0121.0120.720.93300457 2010-01-28T00:00:0020.921.1520.1120.541605151 2010-01-29T00:00:0020.5421.319.7519.89302443 2010-02-01T00:00:0019.8919.6519.119.38340239 2010-02-02T00:00:0019.3820.3819.320.341080471 2010-02-03T00:00:0020.3420.9919.819.851119795 2010-02-04T00:00:0019.8520.2419.619.62197089 2010-02-08T00:00:0019.6219.518.718.85240334 2010-02-09T00:00:0018.8519.1418.2518.42138271 2010-02-10T00:00:0018.4219.1418.318.43299301 2010-02-11T00:00:0018.4318.8518.418.53190128 2010-02-12T00:00:0018.5319.218.618.87253713 2010-02-15T00:00:0018.8718.8818.1718.4262559 2010-02-16T00:00:0018.418.8418.518.6155215 2010-02-17T00:00:0018.6118.9818.7718.81150511 2010-02-18T00:00:0018.811918.5518.6854533 2010-02-19T00:00:0018.681918.518.6391629 2010-02-22T00:00:0018.6319.218.7518.92205342 2010-02-23T00:00:0018.9219.9219.0119.281971023 2010-02-24T00:00:0019.2818.4118.2818.28264118 2010-02-25T00:00:0018.2817.2817.2817.28129418 2010-02-26T00:00:0017.2816.6516.2816.281647368 2010-03-01T00:00:0016.2816.215.2815.28417042 2010-03-02T00:00:0015.2814.8214.2814.3925751 2010-03-03T00:00:0014.314.6813.513.62386367 2010-03-04T00:00:0013.6214.6213.6514.62828506 2010-03-05T00:00:0014.6215.6215.1115.62820771 2010-03-08T00:00:0015.6216.6215.816.611076146 2010-03-09T00:00:0016.6117.316.1216.26641465 2010-03-10T00:00:0016.2616.5815.9116.03209000 2010-03-11T00:00:0016.0316.2515.7515.8147753 2010-03-12T00:00:0015.815.915.4115.7203713 2010-03-15T00:00:0015.716.715.616.7255912 2010-03-16T00:00:0016.717.717.0217.7995631 2010-03-17T00:00:0017.718.617.918.021063408 2010-03-18T00:00:0018.0218.7517.518.35633903 2010-03-19T00:00:0018.3518.2517.3617.47320000 2010-03-22T00:00:0017.4717.8817.117.2426704 2010-03-24T00:00:0017.2418.217.218.02402420 2010-03-25T00:00:0018.0218.317.717.7355930 2010-03-26T00:00:0017.7318.2517.718241339 2010-03-29T00:00:001818.0117.517.6389464 2010-03-30T00:00:0017.6317.8517.2517.3338880 2010-03-31T00:00:0017.3317.517.0617.1142728 2010-04-01T00:00:0017.1117.4217.117.227856 2010-04-02T00:00:0017.217.7517.217.57221319 2010-04-05T00:00:0017.5718.317.617.831121879 2010-04-06T00:00:0017.8318.8217.8518.011040132 2010-04-07T00:00:0018.0118.51818.18203326 2010-04-08T00:00:0018.1818.7518.2518.35368950 2010-04-09T00:00:0018.3519.3518.319.352631877 2010-04-12T00:00:0019.3519.918.7519.571008542 2010-04-13T00:00:0019.5719.6318.9919.32409716 2010-04-14T00:00:0019.3219.51919.33172081 2010-04-15T00:00:0019.3320.219.3519.47558594 2010-04-16T00:00:0019.4719.618.819.16284404 2010-04-19T00:00:0019.1618.9518.718.7963313 2010-04-20T00:00:0018.7919.7918.7519.03473440 2010-04-21T00:00:0019.0319.218.518.51140153 2010-04-22T00:00:0018.5119.2518.4518.83339993 2010-04-23T00:00:0018.8319.118.5518.63182123 2010-04-26T00:00:0018.6318.9318.1518.19152330 2010-04-27T00:00:0018.1918.518.0518.0766362 2010-04-28T00:00:0018.0719.051818.69521237 2010-04-29T00:00:0018.6919.481818.072201822 2010-04-30T00:00:0018.0718.417.817.98389652 2010-05-03T00:00:0017.9818.1917.3417.4575889 2010-05-04T00:00:0017.4517.7517.117.5331061 2010-05-05T00:00:0017.517.717.317.39151988 2010-05-06T00:00:0017.3917.517.2517.26119994 2010-05-07T00:00:0017.2617.516.8116.85208546 2010-05-10T00:00:0016.8516.9216.5116.6259402 2010-05-11T00:00:0016.621716.3616.5118450 2010-05-12T00:00:0016.516.716.2616.65116483 2010-05-13T00:00:0016.6517.216.516.9590188 2010-05-14T00:00:0016.9517.1416.616.76152668 2010-05-17T00:00:0016.7616.641616.04148841 2010-05-18T00:00:0016.0416.2515.716.01122263 2010-05-19T00:00:0016.0116.0515.115.35170454 2010-05-20T00:00:0015.3515.41515.0562626 2010-05-21T00:00:0015.0516.0515.4116.0586112 2010-05-24T00:00:0016.0517.0516.2516.4627379 2010-05-25T00:00:0016.416.2915.415.4264199 2010-05-26T00:00:0015.41614.515242215 2010-05-27T00:00:001515.114.2514.31103104 2010-05-28T00:00:0014.3114.813.7514.549125 2010-05-31T00:00:0014.51514.2514.4533803 2010-06-01T00:00:0014.4515.213.914.164261 2010-06-02T00:00:0014.11513.7214.9237208 2010-06-03T00:00:0014.915.914.5215.85307236 2010-06-04T00:00:0015.8516.315.3116.02120836 2010-06-07T00:00:0016.0216.4915.0216.24160144 2010-06-08T00:00:0016.2416.3815.915.9673300 2010-06-09T00:00:0015.9615.7915.115.4456998 2010-06-10T00:00:0015.4415.714.7715104586 2010-06-11T00:00:001515.3514.915.0913517 2010-06-14T00:00:0015.0914.914.1114.2896245 2010-06-15T00:00:0014.2814.6514.214.3634861 2010-06-16T00:00:0014.3615.3614.7915.35520577 2010-06-17T00:00:0015.3516.241515.51912038 2010-06-18T00:00:0015.511615.1115.27211701 2010-06-21T00:00:0015.2715.3514.9315.0673907 2010-06-22T00:00:0015.0615.515.1515.1577657 2010-06-23T00:00:0015.1515.614.7215.234405 2010-06-24T00:00:0015.215.4814.8214.9389045 2010-06-25T00:00:0014.9315.1814.0514.41105909 2010-06-28T00:00:0014.4114.9913.6514.18147348 2010-06-29T00:00:0014.1814.4413.8514.19125583 2010-06-30T00:00:0014.1914.5914.2514.2652158 2010-07-01T00:00:0014.2614.5713.8514.3212755 2010-07-02T00:00:0014.3214.6513.8514.178769 2010-07-05T00:00:0014.1714.3313.914.0111671 2010-07-06T00:00:0014.011513.6114.5478962 2010-07-07T00:00:0014.541514.414.7364237 2010-07-08T00:00:0014.7314.9814.614.6935270 2010-07-09T00:00:0014.6915.2514.5614.98125562 2010-07-12T00:00:0014.9815.214.8914.9533074 2010-07-13T00:00:0014.9515.314.8214.8925240 2010-07-14T00:00:0014.8915.8815.1115.54252576 2010-07-15T00:00:0015.5415.9515.1415.16184818 2010-07-16T00:00:0015.1615.715.0115.1643905 2010-07-19T00:00:0015.1615.715.2515.2535093 2010-07-20T00:00:0015.2515.3515.0415.2367546 2010-07-21T00:00:0015.2315.51515.0358019 2010-07-22T00:00:0015.0315.1814.8515.14104652 2010-07-23T00:00:0015.1415.251515.2420326 2010-07-26T00:00:0015.2415.451515.19248429 2010-07-27T00:00:0015.1915.2314.9515440504 2010-07-28T00:00:001515.515.0115.06334432 2010-07-29T00:00:0015.0615.5814.9615.02318366 2010-07-30T00:00:0015.0215.114.7315257557 2010-08-02T00:00:001515.2414.615.0452090 2010-08-03T00:00:0015.0415.214.7514.817884 2010-08-04T00:00:0014.815.1914.814.8740973 2010-08-05T00:00:0014.871514.814.8245431 2010-08-06T00:00:0014.821514.614.6154452 2010-08-09T00:00:0014.6114.81414.12161321 2010-08-10T00:00:0014.1214.2513.5513.97137191 2010-08-11T00:00:0013.971413.91452088 2010-08-12T00:00:00141413.813.9959501 2010-08-13T00:00:0013.991413.813.832147 2010-08-16T00:00:0013.814.071313.56316027 2010-08-17T00:00:0013.5613.512.7513.18385496 2010-08-18T00:00:0013.1813.913.1513.8168311 2010-08-19T00:00:0013.811413.5513.7738611 2010-08-20T00:00:0013.7714.0713.513.8223657 2010-08-23T00:00:0013.8214.113.813.9124900 2010-08-24T00:00:0013.9114.5513.813.96321035 2010-08-25T00:00:0013.961413.713.7570155 2010-08-26T00:00:0013.751413.6513.8558308 2010-08-27T00:00:0013.851413.5313.98295456 2010-08-30T00:00:0013.9813.7113.0213.5825650 2010-08-31T00:00:0013.5813.9913.6913.83108850 2010-09-01T00:00:0013.8313.8313.5313.555210 2010-09-02T00:00:0013.5513.8513.513.647412 2010-09-03T00:00:0013.6413.513.1913.2514301 2010-09-06T00:00:0013.2513.713.1113.247941 2010-09-07T00:00:0013.2413.2412.8512.9720613 2010-09-08T00:00:0012.9713.2513.0313.226438 2010-09-09T00:00:0013.2213.3913.0213.256910 2010-09-14T00:00:0013.2513.9513.2513.92109896 2010-09-15T00:00:0013.921413.2713.897974 2010-09-16T00:00:0013.8914.313.9914.26161737 2010-09-17T00:00:0014.2614.3413.814.0430210 2010-09-20T00:00:0014.0414.4413.813.8235638 2010-09-21T00:00:0013.821413.513.56148210 2010-09-22T00:00:0013.5613.8813.2613.5511097 2010-09-23T00:00:0013.5513.8813.2513.497361 2010-09-24T00:00:0013.4913.8813.313.3915056 2010-09-27T00:00:0013.3913.7913.2413.587621 2010-09-28T00:00:0013.5813.713.513.55590 2010-09-29T00:00:0013.513.6813.413.636457 2010-09-30T00:00:0013.6313.613.3513.4514017 2010-10-01T00:00:0013.4513.613.0113.381716 2010-10-04T00:00:0013.3813.713.313.4628364 2010-10-05T00:00:0013.4613.513.313.418615 2010-10-06T00:00:0013.4113.613.113.3238258 2010-10-07T00:00:0013.3213.6613.3513.5663295 2010-10-08T00:00:0013.5613.813.613.65219 2010-10-11T00:00:0013.613.913.513.5639306 2010-10-12T00:00:0013.5613.8513.5513.694028 2010-10-13T00:00:0013.6913.9713.7213.81156841 2010-10-14T00:00:0013.8114.113.813.88245497 2010-10-15T00:00:0013.8814.1413.5513.6214853 2010-10-18T00:00:0013.6214.4713.714.06150687 2010-10-19T00:00:0014.0614.3513.8513.94179121 2010-10-20T00:00:0013.941413.613.9890341 2010-10-21T00:00:0013.9814.3514.114.1344540 2010-10-22T00:00:0014.1314.5514.2614.36104307 2010-10-25T00:00:0014.3614.8514.3414.52132938 2010-10-26T00:00:0014.5214.6914.214.2652481 2010-10-27T00:00:0014.2614.6414.114.1671834 2010-10-28T00:00:0014.1614.4914.0514.1138178 2010-10-29T00:00:0014.1115.1114.615.11250455 2010-11-01T00:00:0015.1116.1116.0116.11352774 2010-11-02T00:00:0016.111716.416.49717234 2010-11-03T00:00:0016.4916.4515.9616.18241086 2010-11-04T00:00:0016.1816.5915.9216.37195263 2010-11-05T00:00:0016.3716.716.316.44203387 2010-11-08T00:00:0016.4416.7616.516.58174173 2010-11-10T00:00:0016.5817.116.5816.74497642 2010-11-11T00:00:0016.741716.5116.92242591 2010-11-12T00:00:0016.921716.716.81140660 2010-11-15T00:00:0016.8117.0516.716.97178126 2010-11-16T00:00:0014.1414.6914.214.4137018 2010-11-22T00:00:0014.414.5514.2514.474281 2010-11-23T00:00:0014.414.3514.1214.1768326 2010-11-24T00:00:0014.1714.414.0514.19126891 2010-11-25T00:00:0014.1914.5114.2514.49135374 2010-11-26T00:00:0014.4914.614.214.4349987 2010-11-29T00:00:0014.414.814.0114.1633073 2010-11-30T00:00:0014.1614.4314.2114.2314678 2010-12-01T00:00:0014.2314.414.0814.2528410 2010-12-02T00:00:0014.2514.414.0814.1940621 2010-12-03T00:00:0014.1914.7514.0614.66788822 2010-12-06T00:00:0014.6615.1514.74151032311 2010-12-07T00:00:001515.1314.714.7560345 2010-12-08T00:00:0014.7515.114.714.9143245 2010-12-09T00:00:0014.9115.1514.514.65276786 2010-12-10T00:00:0014.6514.9914.714.8725828 2010-12-13T00:00:0014.8714.9314.6514.7214560 2010-12-14T00:00:0014.7214.9814.714.878789 2010-12-15T00:00:0014.814.9814.714.8235510 2010-12-20T00:00:0014.8215.2514.8114.9756709 2010-12-21T00:00:0014.915.1514.814.82527651 2010-12-22T00:00:0014.821514.814.849326 2010-12-23T00:00:0014.814.914.614.6230560 2010-12-24T00:00:0014.6214.814.4714.5445380 2010-12-27T00:00:0014.5414.7414.5514.733976 2010-12-28T00:00:0014.715.4214.514.64759078 2010-12-29T00:00:0014.6415.2614.5515.16768830 2010-12-30T00:00:0015.1616.1515.1915.642665644 2010-12-31T00:00:0015.6416.4715.415.591191524 2011-01-03T00:00:0015.5915.4914.7515.07286699 2011-01-04T00:00:0015.0715.8415.215.51465291 2011-01-05T00:00:0015.5115.8515.2515.34455987 2011-01-06T00:00:0015.3415.5915.2715.32306354 2011-01-07T00:00:0015.3215.5515.1715.24172913 2011-01-10T00:00:0015.2415.515.0515.13134970 2011-01-11T00:00:0015.1315.414.8514.87218031 2011-01-12T00:00:0014.871514.714.77147138 2011-01-13T00:00:0014.771514.4514.85607043 2011-01-14T00:00:0014.8515.314.615.15614810 2011-01-17T00:00:0015.1516.1415.0515.951737492 2011-01-18T00:00:0015.9516.415.6115.691231881 2011-01-19T00:00:0015.6915.9915.5115.71290907 2011-01-20T00:00:0015.7115.9815.415.43138372 2011-01-21T00:00:0015.4315.715.415.45102578 2011-01-24T00:00:0015.4515.7415.1615.3841126 2011-01-25T00:00:0015.3815.415.115.16340785 2011-01-26T00:00:0015.1615.31515.08142938 2011-01-27T00:00:0015.0815.151515.0961483 2011-01-28T00:00:0015.0915.6814.815.0546953 2011-01-31T00:00:0015.0515.4514.9414.97164735 2011-02-01T00:00:0014.9715.2313.9714.14578008 2011-02-02T00:00:0014.1414.2513.5513.7754851 2011-02-03T00:00:0013.714.3513.714.34156140 2011-02-04T00:00:0014.3414.5914.2514.2758781 2011-02-07T00:00:0014.2714.714.0914.3937642 2011-02-08T00:00:0014.3914.514.1514.2542671 2011-02-09T00:00:0014.2514.3814.1514.2130588 2011-02-10T00:00:0014.2114.3114.0514.1124243 2011-02-11T00:00:0014.1114.513.513.7495158 2011-02-14T00:00:0013.7413.9713.6713.8320605 2011-02-15T00:00:0013.8314.2213.7513.8627783 2011-02-17T00:00:0013.8613.8213.5713.6111922 2011-02-18T00:00:0013.6113.9513.513.622427 2011-02-21T00:00:0013.61413.2513.39125008 2011-02-22T00:00:0013.3913.512.3912.39600749 2011-02-23T00:00:0012.3912.211.3911.39427238 2011-02-24T00:00:0011.3911.741111.29243368 2011-02-25T00:00:0011.2911.3610.6910.9472963 2011-02-28T00:00:0010.9411.4910.810.89135796 2011-03-01T00:00:0010.8911.891111.8282476 2011-03-02T00:00:0011.812.811.9612.79582392 2011-03-03T00:00:0012.7912.9912.5512.84256683 2011-03-04T00:00:0012.8413.8412.513.84343116 2011-03-07T00:00:0013.8414.4413.2113.68294922 2011-03-08T00:00:0013.6813.913.413.5759967 2011-03-09T00:00:0013.5713.913.4213.4880655 2011-03-10T00:00:0013.4813.4613.0613.1638525 2011-03-11T00:00:0013.1613.412.8113.3152218 2011-03-14T00:00:0013.3113.91313.3125866 2011-03-15T00:00:0013.3113.412.8512.94161502 2011-03-16T00:00:0012.9413.4912.812.8676634 2011-03-17T00:00:0012.861312.8512.9178674 2011-03-18T00:00:0012.9112.9812.6112.6843719 2011-03-21T00:00:0012.6812.712.312.5256112 2011-03-22T00:00:0012.5213.212.413.02845502 2011-03-24T00:00:0013.021312.2512.39820044 2011-03-25T00:00:0012.3912.4912.112.2223074 2011-03-28T00:00:0012.2212.4211.4112.18153542 2011-03-29T00:00:0012.1812.512.1712.45231031 2011-03-30T00:00:0012.4512.411.4511.5287047 2011-03-31T00:00:0011.511.5510.6510.84362646 2011-04-01T00:00:0010.8411.2210.811.152248 2011-04-04T00:00:0011.111.3411.1511.1850962 2011-04-05T00:00:0011.1811.310.811.189165 2011-04-06T00:00:0011.111.3911.0511.18321104 2011-04-07T00:00:0011.1811.311.0511.2376915 2011-04-08T00:00:0011.2311.311.111.1663812 2011-04-11T00:00:0011.1611.1510.8310.87139662 2011-04-12T00:00:0010.8710.810.4510.54133278 2011-04-13T00:00:0010.5410.8410.3510.5115926 2011-04-14T00:00:0010.510.7410.310.3559365 2011-04-15T00:00:0010.3510.41010.15130843 2011-04-18T00:00:0010.1510.4510.0610.12123251 2011-04-19T00:00:0010.1210.391010.1714800 2011-04-20T00:00:0010.1710.21010.08119598 2011-04-21T00:00:0010.0810.3510.0510.0893170 2011-04-22T00:00:0010.0810.310.0510.1285415 2011-04-25T00:00:0010.1210.371010.0759270 2011-04-26T00:00:0010.0710.049.99.9649822 2011-04-27T00:00:009.9610.1101051725 2011-04-28T00:00:001010.229.99.9141444 2011-04-29T00:00:009.9110.169.739.9428052 2011-05-02T00:00:009.949.959.759.8534904 2011-05-03T00:00:009.859.99.659.7327176 2011-05-04T00:00:009.7310.0999.1107278 2011-05-05T00:00:009.19.69.119.3380639 2011-05-06T00:00:009.339.659.339.5949125 2011-05-09T00:00:009.599.979.69.8236033 2011-05-10T00:00:009.829.999.369.8515209 2011-05-11T00:00:009.859.989.729.7587660 2011-05-12T00:00:009.759.899.59.78119225 2011-05-13T00:00:009.789.949.669.710524 2011-05-16T00:00:009.79.99.459.5718042 2011-05-17T00:00:009.579.879.39.554353 2011-05-18T00:00:009.59.789.459.594306 2011-05-19T00:00:009.59.79.259.28204150 2011-05-20T00:00:009.289.499.039.26117940 2011-05-23T00:00:009.269.649.189.254915 2011-05-24T00:00:009.29.999.39.75360507 2011-05-25T00:00:009.7510.279.7510.06293854 2011-05-26T00:00:0010.0610.39.99.98191635 2011-05-27T00:00:009.98109.749.8565085 2011-05-30T00:00:009.8510.59.8510.05527484 2011-05-31T00:00:0010.0510.39.899.9189786 2011-06-01T00:00:009.910.299.939.9642184 2011-06-02T00:00:009.9610.249.829.9142534 2011-06-03T00:00:009.910.159.89.9923081 2011-06-06T00:00:009.9910.169.91070453 2011-06-07T00:00:001010.159.919.9485449 2011-06-08T00:00:009.9410.199.929.9830834 2011-06-09T00:00:009.9810.159.939.9425456 2011-06-10T00:00:009.9410.19.910.09246800 2011-06-13T00:00:0010.0910.19.859.9517445 2011-06-14T00:00:009.9510.099.949.949255 2011-06-15T00:00:009.9410.089.99.9549043 2011-06-16T00:00:009.9510.069.99.9442368 2011-06-17T00:00:009.949.999.79.75214786 2011-06-20T00:00:009.759.919.59.53121342 2011-06-21T00:00:009.539.859.149.24335257 2011-06-22T00:00:009.249.4799.02289995 2011-06-23T00:00:009.029.349.29.2633257 2011-06-24T00:00:009.269.399.19.2793652 2011-06-27T00:00:009.279.399.119.2537015 2011-06-28T00:00:009.259.399.2563966 2011-06-29T00:00:009.259.349.229.2439823 2011-06-30T00:00:009.249.559.159.2635356 2011-07-01T00:00:009.269.489.29.224969 2011-07-04T00:00:009.29.3499.2733253 2011-07-05T00:00:009.279.79.39.5878759 2011-07-06T00:00:009.589.729.49.55112669 2011-07-07T00:00:009.559.779.39.5919011 2011-07-08T00:00:009.599.639.49.614755 2011-07-11T00:00:009.69.699.359.6223626 2011-07-12T00:00:009.629.79.59.5159892 2011-07-13T00:00:009.519.689.429.492468 2011-07-14T00:00:009.499.59.279.526022 2011-07-15T00:00:009.59.89.359.560690 2011-07-18T00:00:009.59.79.49.4315612 2011-07-19T00:00:009.439.79.49.47101181 2011-07-20T00:00:009.479.759.59.5841492 2011-07-21T00:00:009.5810.589.810.51025329 2011-07-22T00:00:0010.510.7310.2510.3785981 2011-07-25T00:00:0010.3710.71010.09260321 2011-07-26T00:00:0010.0910.389.849.8740475 2011-07-27T00:00:009.8710.349.829.9130640 2011-07-28T00:00:009.910.29.749.7686495 2011-07-29T00:00:009.7610.249.559.9421047 2011-08-01T00:00:009.9410.19.59.65390699 2011-08-02T00:00:009.659.989.69.73313623 2011-08-03T00:00:009.739.949.49.63227932 2011-08-04T00:00:009.639.79.419.514799 2011-08-05T00:00:009.59.58.79.02167165 2011-08-08T00:00:009.029.558.69.55164245 2011-08-09T00:00:009.559.799.34228496 2011-08-10T00:00:009.349.999.149.54137372 2011-08-11T00:00:009.549.759.29.3162973 2011-08-12T00:00:009.319.739.359.369484 2011-08-15T00:00:009.369.79.269.2941238 2011-08-16T00:00:009.299.59.259.3131976 2011-08-17T00:00:009.319.69.359.435734 2011-08-18T00:00:009.49.499.269.299666 2011-08-19T00:00:009.299.6799.1116075 2011-08-22T00:00:009.119.499.019.09106856 2011-08-23T00:00:009.099.688.759.122125 2011-08-24T00:00:009.129.499.029.1587778 2011-08-25T00:00:009.159.288.999.0388577 2011-08-29T00:00:009.039.058.868.9418913 2011-08-30T00:00:008.949.1499.0311093 2011-09-05T00:00:009.039.29.119.159149 2011-09-06T00:00:009.159.279.19.1270371 2011-09-07T00:00:009.129.749.19.2981862 2011-09-08T00:00:009.299.549.29.5151498 2011-09-09T00:00:009.59.899.365927 2011-09-12T00:00:009.369.499.199.2421926 2011-09-13T00:00:009.24109.169.2511054 2011-09-14T00:00:009.259.799.159.1519928 2011-09-15T00:00:009.159.788.959.01189713 2011-09-16T00:00:009.019.39.019.2719247 2011-09-19T00:00:009.279.49.29.2524810 2011-09-20T00:00:009.259.499.029.176806 2011-09-21T00:00:009.1710.179.210.17713087 2011-09-22T00:00:0010.1710.8710.0110.23538467 2011-09-23T00:00:0010.2310.219.8810.0663853 2011-09-26T00:00:0010.069.759.499.6262101 2011-09-27T00:00:009.6210.199.4510.0874347 2011-09-28T00:00:0010.0810.339.7510.22143522 2011-09-29T00:00:0010.2210.231010.0418063 2011-09-30T00:00:0010.0410.359.9510.22152499 2011-10-03T00:00:0010.2210.259.9110.226449 2011-10-04T00:00:0010.210.99.9910.091188039 2011-10-05T00:00:0010.0910.31010.11188905 2011-10-06T00:00:0010.1110.3510.0110.1164647 2011-10-07T00:00:0010.110.310.0510.1167924 2011-10-10T00:00:0010.1110.810.310.37287085 2011-10-11T00:00:0010.3710.410.1510.18163812 2011-10-12T00:00:0010.1810.3910.1110.2373164 2011-10-13T00:00:0010.2310.391010.1190390 2011-10-14T00:00:0010.1110.2910.0310.0958531 2011-10-17T00:00:0010.0910.159.951096942 2011-10-18T00:00:001010.229.761067865 2011-10-19T00:00:001010.239.69.6655992 2011-10-20T00:00:009.6610.29.7210.03141460 2011-10-21T00:00:0010.0310.159.911097771 2011-10-25T00:00:001010.191010.0662230 2011-10-26T00:00:0010.0610.7110.310.39393231 2011-10-27T00:00:0010.3910.610.2510.28177282 2011-10-28T00:00:0010.2810.4910.210.34208758 2011-10-31T00:00:0010.3410.510.3510.42197417 2011-11-01T00:00:0010.4210.410.1510.2991788 2011-11-02T00:00:0010.2910.310.110.11211270 2011-11-03T00:00:0010.1110.3910.1810.27114279 2011-11-04T00:00:0010.2710.4810.210.35242986 2011-11-10T00:00:009.29.69.459.5116905 2011-11-11T00:00:009.59.639.49.5529939 2011-11-14T00:00:009.559.69.459.55114971 2011-11-15T00:00:009.559.559.359.44118242 2011-11-16T00:00:009.449.59.359.4951858 2011-11-17T00:00:009.499.489.159.264292 2011-11-18T00:00:009.29.299.19.14196215 2011-11-21T00:00:009.149.178.88.96137967 2011-11-22T00:00:008.969.18.929.0549270 2011-11-23T00:00:009.058.988.98.995904 2011-11-24T00:00:008.998.88.8574115 2011-11-25T00:00:008.858.958.818.8934535 2011-11-28T00:00:008.898.98.818.85212240 2011-11-29T00:00:008.8598.78.816093 2011-11-30T00:00:008.88.998.758.8112562 2011-12-01T00:00:008.818.978.168.7926036 2011-12-02T00:00:008.798.98.558.8347911 2011-12-07T00:00:008.838.858.678.752956 2011-12-08T00:00:008.78.958.058.37183911 2011-12-09T00:00:008.378.688.028.5359114 2011-12-12T00:00:008.538.978.518.64105049 2011-12-13T00:00:008.648.898.478.4755631 2011-12-14T00:00:008.478.998.368.3642734 2011-12-15T00:00:008.368.688.1180096 2011-12-16T00:00:008.118.397.68.1950347 2011-12-19T00:00:008.198.58.18.2928967 2011-12-20T00:00:008.298.448.078.2751106 2011-12-21T00:00:008.278.498.18.2549178 2011-12-22T00:00:008.258.648.058.1760669 2011-12-23T00:00:008.178.478.118.1760574 2011-12-26T00:00:008.178.28.128.251173 2011-12-27T00:00:008.28.1988.1219734 2011-12-28T00:00:008.128.188.018.0729185 2011-12-29T00:00:008.078.358.048.2139014 2011-12-30T00:00:008.218.47.628.1320569 2012-01-02T00:00:008.138.478.18.389609 2012-01-03T00:00:008.388.8888.73163151 2012-01-04T00:00:008.738.858.518.6136864 2012-01-05T00:00:008.619.488.518.94228453 2012-01-06T00:00:008.949.38.78.8535369 2012-01-09T00:00:008.859.128.68.6916260 2012-01-10T00:00:008.698.848.68.6620226 2012-01-11T00:00:008.668.88.518.5631798 2012-01-12T00:00:008.568.848.518.578252 2012-01-13T00:00:008.578.958.578.7720159 2012-01-16T00:00:008.778.898.628.7924086 2012-01-17T00:00:008.798.978.78.9425476 2012-01-18T00:00:008.948.998.88.915720 2012-01-19T00:00:008.99.28.819.05426258 2012-01-20T00:00:009.059.249.019.111022437 2012-01-23T00:00:009.119.619.459.54375776 2012-01-24T00:00:009.549.629.169.5179980 2012-01-25T00:00:009.519.739.359.3568434 2012-01-26T00:00:009.359.549.169.2321878 2012-01-27T00:00:009.239.899.0565369 2012-01-30T00:00:009.059.348.95936663 2012-01-31T00:00:0099.248.929.0521632 2012-02-01T00:00:009.059.4999.1265741 2012-02-02T00:00:009.129.4199.0532158 2012-02-03T00:00:009.059.299.0773054 2012-02-06T00:00:009.079.499.199.35181622 2012-02-07T00:00:009.359.749.419.61479232 2012-02-08T00:00:009.6110.069.769.93499164 2012-02-09T00:00:009.939.959.719.74134657 2012-02-10T00:00:009.749.959.579.7247805 2012-02-13T00:00:009.7210.49.89.95206064 2012-02-14T00:00:009.9510.359.910.01364694 2012-02-15T00:00:0010.0110.5510.0110.27778822 2012-02-16T00:00:0010.2710.5410.2510.31198204 2012-02-17T00:00:0010.3110.6510.310.5584968 2012-02-20T00:00:0010.510.7510.4110.6307054 2012-02-21T00:00:0010.611.0510.510.52499770 2012-02-22T00:00:0010.5211.1510.510.78875950 2012-02-23T00:00:0010.7811.1810.610.67144767 2012-02-24T00:00:0010.6710.9510.5110.56122436 2012-02-27T00:00:0010.5610.810.510.59264280 2012-02-28T00:00:0010.5910.7910.4110.57356943 2012-02-29T00:00:0010.5710.49.579.59902586 2012-03-01T00:00:009.599.89.39.41434037 2012-03-02T00:00:009.419.999.69.71358660 2012-03-05T00:00:009.719.899.539.65251281 2012-03-06T00:00:009.65109.619.9627912 2012-03-07T00:00:009.9109.769.92401217 2012-03-08T00:00:009.9210.929.910.841591278 2012-03-09T00:00:0010.8411.2510.5110.72554185 2012-03-12T00:00:0010.7211.510.6311.381212791 2012-03-13T00:00:0011.3811.5810.910.91167449 2012-03-14T00:00:0010.9111.310.911.14254386 2012-03-15T00:00:0011.1411.3410.6211.06307495 2012-03-16T00:00:0011.0611.410.711.19611977 2012-03-19T00:00:0011.1910.9910.510.7575874 2012-03-20T00:00:0010.7510.910.5510.72117719 2012-03-21T00:00:0010.721110.510.56483707 2012-03-22T00:00:0010.5610.710.3910.5342094 2012-03-26T00:00:0010.510.7510.3510.6484836 2012-03-27T00:00:0010.641110.6110.9463401 2012-03-28T00:00:0010.911.610.9511.29681524 2012-03-29T00:00:0011.2912.2510.9112.141062168 2012-03-30T00:00:0012.1413.1412.0513.141022292 2012-04-02T00:00:0013.1413.7912.5513.471194659 2012-04-03T00:00:0013.4713.7513.0713.47315516 2012-04-04T00:00:0013.4714.2513.4914.12674110 2012-04-05T00:00:0014.121413.6513.81180332 2012-04-06T00:00:0013.8114.2913.413.92213884 2012-04-09T00:00:0013.9213.913.513.65110159 2012-04-10T00:00:0013.6513.9813.3513.4357127 2012-04-11T00:00:0013.4313.7813.0513.1852369 2012-04-12T00:00:0013.1813.3413.113.1291863 2012-04-13T00:00:0013.1213.8813.0213.1534295 2012-04-16T00:00:0013.1513.112.7312.91159176 2012-04-17T00:00:0012.9113.512.812.8834512 2012-04-18T00:00:0012.8813.112.812.9934549 2012-04-19T00:00:0012.9913.5412.713.22143756 2012-04-20T00:00:0013.2213.571313.0541479 2012-04-23T00:00:0013.0513.212.7512.9499968 2012-04-24T00:00:0012.9413.2912.512.66100985 2012-04-25T00:00:0012.661312.512.5351287 2012-04-26T00:00:0012.512.5911.5312.01166771 2012-04-27T00:00:0012.0112.3211.711.7538545 2012-04-30T00:00:0011.7512.3911.4511.5468459 2012-05-02T00:00:0011.5412.1511.7112.09684448 2012-05-03T00:00:0012.0912.7512.312.412537508 2012-05-04T00:00:0012.4112.8412.212.29140250 2012-05-07T00:00:0012.2912.912.212.3122919 2012-05-08T00:00:0012.3112.7911.9512.1332928 2012-05-09T00:00:0012.1312.351212.131294 2012-05-10T00:00:0012.112.3911.8211.8238118 2012-05-11T00:00:0011.8211.9911.611.7556845 2012-05-14T00:00:0011.7512.2911.611.725798 2012-05-15T00:00:0011.711.9911.5611.5913883 2012-05-16T00:00:0011.5912.2311.4411.6528372 2012-05-17T00:00:0011.6512.2411.511.740125 2012-05-18T00:00:0011.711.911.3911.7233456 2012-05-21T00:00:0011.7212.1911.3111.7717806 2012-05-22T00:00:0011.7712.0811.5211.9478450 2012-05-23T00:00:0011.9411.9711.6211.926934 2012-05-24T00:00:0011.912.0511.6211.8957725 2012-05-25T00:00:0011.891211.511.8239324 2012-05-28T00:00:0011.8211.9911.6711.975191 2012-05-29T00:00:0011.9711.9711.811.9616195 2012-05-30T00:00:0011.9611.911.5111.8741348 2012-05-31T00:00:0011.8711.8611.6211.824784 2012-06-01T00:00:0011.812.0911.6511.8937265 2012-06-04T00:00:0011.8911.9911.5511.654928 2012-06-05T00:00:0011.6511.9511.5511.8110138 2012-06-06T00:00:0011.8111.9511.411.64240645 2012-06-07T00:00:0011.6411.8211.2611.6122390 2012-06-08T00:00:0011.6111.9811.3911.537241 2012-06-11T00:00:0011.511.8811.511.5312766 2012-06-12T00:00:0011.5311.411.0511.1229922 2012-06-13T00:00:0011.1211.211.0511.0821579 2012-06-14T00:00:0011.0811.6911.211.2439797 2012-06-15T00:00:0011.2411.6811.1511.266520 2012-06-18T00:00:0011.2611.311.111.234300 2012-06-19T00:00:0011.211.4910.911.3323279 2012-06-20T00:00:0011.3311.510.911.3920482 2012-06-21T00:00:0011.3911.3910.911.2335448 2012-06-22T00:00:0011.2311.5811.0511.3829525 2012-06-25T00:00:0011.3811.4810.911.1568700 2012-06-26T00:00:0011.1511.2910.911.0919885 2012-06-27T00:00:0011.0911.0510.81121781 2012-06-28T00:00:001111.2510.8510.912001 2012-06-29T00:00:0010.91110.7510.9413232 2012-07-02T00:00:0010.9411.310.9611.0811820 2012-07-03T00:00:0011.0811.3510.5610.88222802 2012-07-04T00:00:0010.8811.210.951137025 2012-07-05T00:00:001111.1910.7810.8113128 2012-07-06T00:00:0010.8111.1710.7510.924128 2012-07-09T00:00:0010.911.1810.7810.887359 2012-07-10T00:00:0010.810.810.710.863787 2012-07-11T00:00:0010.810.810.510.862820 2012-07-12T00:00:0010.811.0510.7510.79545613 2012-07-13T00:00:0010.791110.6110.9252948 2012-07-16T00:00:0010.9210.9410.810.929242 2012-07-17T00:00:0010.911.0510.7510.9193004 2012-07-18T00:00:0010.9111.1810.7111.01138806 2012-07-19T00:00:0011.0111.2510.8410.91191572 2012-07-20T00:00:0010.9111.2410.7110.77357950 2012-07-23T00:00:0010.7710.8510.7610.774000 2012-07-24T00:00:0010.7710.910.810.8917500 2012-07-25T00:00:0010.8910.810.6310.74116500 2012-07-26T00:00:0010.7410.8910.7510.7612500 2012-07-27T00:00:0010.7610.810.7110.7721000 2012-07-30T00:00:0010.7710.7210.6210.646500 2012-07-31T00:00:0010.6410.8810.6810.8619000 2012-08-01T00:00:0010.8610.8910.6510.7710500 2012-08-02T00:00:0010.7710.810.610.6621000 2012-08-03T00:00:0010.6610.6710.0610.474000 2012-08-06T00:00:0010.410.6510.3310.334500 2012-08-07T00:00:0010.3310.499.9610.2424000 2012-08-08T00:00:0010.2410.410.2510.398500 2012-08-09T00:00:0010.3910.510.410.513000 2012-08-10T00:00:0010.510.4510.4510.56000 2012-08-13T00:00:0010.510.259.89.89174500 2012-08-15T00:00:009.8910.4510.110.2834000 2012-08-16T00:00:0010.2810.2610.1210.144500 2012-08-23T00:00:0010.1410.4410.110.162000 2012-08-24T00:00:0010.110.4610.1310.465000 2012-08-27T00:00:0010.410.510.3510.4992500 2012-08-28T00:00:0010.4910.8910.310.46432500 2012-08-29T00:00:0010.4610.310.0510.13159000 2012-08-30T00:00:0010.1310.29.9910.1313000 2012-08-31T00:00:0010.110.181010.09110000 2012-09-03T00:00:0010.0910.4510.0210.05126500 2012-09-04T00:00:0010.0510.19.959.99119500 2012-09-05T00:00:009.99109.99.91129000 2012-09-06T00:00:009.91109.89.8662000 2012-09-07T00:00:009.869.959.89.87317000 2012-09-10T00:00:009.879.959.59.8961000 2012-09-11T00:00:009.8910.099.859.9736500 2012-09-12T00:00:009.979.979.89.942000 2012-09-13T00:00:009.99.959.99.96000 2012-09-14T00:00:009.9109.749.7556500 2012-09-17T00:00:009.759.999.69.7551000 2012-09-18T00:00:009.759.889.69.6838000 2012-09-19T00:00:009.689.89.79.7518500 2012-09-20T00:00:009.759.759.689.710000 2012-09-24T00:00:009.79.849.659.758000 2012-09-25T00:00:009.759.859.459.5354500 2012-09-26T00:00:009.539.759.49.4378500 2012-09-27T00:00:009.439.79.59.641500 2012-09-28T00:00:009.69.89.469.5440500 2012-10-01T00:00:009.549.779.59.67500 2012-10-02T00:00:009.69.659.459.516000 2012-10-03T00:00:009.59.69.59.5912000 2012-10-04T00:00:009.599.789.549.5571500 2012-10-05T00:00:009.559.559.459.528500 2012-10-08T00:00:009.59.799.459.7183000 2012-10-09T00:00:009.719.759.59.5337000 2012-10-10T00:00:009.539.829.619.6220500 2012-10-11T00:00:009.629.879.719.8371500 2012-10-12T00:00:009.839.859.639.6311000 2012-10-15T00:00:009.639.799.59.516000 2012-10-16T00:00:009.59.649.519.646000 2012-10-17T00:00:009.649.539.59.510000 2012-10-18T00:00:009.59.699.419.616000 2012-10-19T00:00:009.610.449.59.89139000 2012-10-22T00:00:009.8910.599.8510.492007000 2012-10-23T00:00:0010.4911.3810.4510.841163500 2012-10-24T00:00:0010.8410.910.410.43590500 2012-10-25T00:00:0010.4310.6810.410.6594000 2012-10-30T00:00:0010.6510.7510.3510.3762500 2012-10-31T00:00:0010.3711.110.2710.321442500 2012-11-01T00:00:0010.3210.510.310.4718000 2012-11-02T00:00:0010.410.610.410.44230000 2012-11-05T00:00:0010.4410.7510.310.45510500 2012-11-06T00:00:0010.4510.5510.3510.5233500 2012-11-07T00:00:0010.510.610.4910.55147500 2012-11-08T00:00:0010.5510.6310.4210.57212500 2012-11-12T00:00:0010.5710.6910.4510.61221000 2012-11-13T00:00:0010.6110.7510.510.67497000 2012-11-14T00:00:0010.6710.7510.610.67144000 2012-11-15T00:00:009.489.89.69.7215500 2012-11-16T00:00:009.79.839.79.71250500 2012-11-19T00:00:009.71109.79.88339000 2012-11-20T00:00:009.88109.99.9156500 2012-11-21T00:00:009.99.959.769.8267500 2012-11-22T00:00:009.89.99.769.8269000 2012-11-23T00:00:009.8210.829.8310.762840500 2012-11-26T00:00:0010.7611.310.5511.141021500 2012-11-27T00:00:0011.1411.510.911.24554500 2012-11-28T00:00:0011.2411.3511.0311.1434500 2012-11-29T00:00:0011.111.2410.6510.7595500 2012-11-30T00:00:0010.7510.9910.510.55196000 2012-12-03T00:00:0010.5511.5510.6111.491336000 2012-12-04T00:00:0011.4911.911.1511.37999000 2012-12-05T00:00:0011.3711.3911.0611.11174000 2012-12-06T00:00:0011.1111.511.111.16603500 2012-12-07T00:00:0011.1611.611.211.22526000 2012-12-10T00:00:0011.2211.3911.211.21122000 2012-12-11T00:00:0011.2111.1110.910.972000 2012-12-12T00:00:0010.911.210.7511.1461000 2012-12-13T00:00:0011.1411.110.6510.74413000 2012-12-14T00:00:0010.7411.1910.6510.8385500 2012-12-17T00:00:0010.810.810.4610.5113500 2012-12-18T00:00:0010.510.9310.410.73221500 2012-12-19T00:00:0010.7310.810.5510.58140000 2012-12-20T00:00:0010.5810.6610.4910.55107500 2012-12-21T00:00:0010.5510.810.4810.7472500 2012-12-24T00:00:0010.7410.8510.510.5242500 2012-12-26T00:00:0010.5210.6910.4510.48127500 2012-12-27T00:00:0010.4810.510.310.38110000 2012-12-28T00:00:0010.3810.510.3210.39362500 2012-12-31T00:00:0010.3910.8310.510.65467500 2013-01-01T00:00:0010.6510.7810.410.487500 2013-01-02T00:00:0010.410.51010.14300500 2013-01-03T00:00:0010.1410.2410.1110.1519000 2013-01-04T00:00:0010.1510.221010.03130000 2013-01-07T00:00:0010.0310.19.929.9651000 2013-01-08T00:00:009.9610.1710.0610.0989500 2013-01-09T00:00:0010.0910.1510.0110.136500 2013-01-10T00:00:0010.110.049.961010000 2013-01-11T00:00:001010.29.9510.0158000 2013-01-14T00:00:0010.0110.210.0110.1422000 2013-01-15T00:00:0010.1410.099.159.55141500 2013-01-16T00:00:009.559.89.359.751500 2013-01-17T00:00:009.710.259.610.0693500 2013-01-18T00:00:0010.0610.4510.2910.39159000 2013-01-21T00:00:0010.3910.510.210.2562500 2013-01-22T00:00:0010.2510.6310.2510.47290000 2013-01-23T00:00:0010.4710.5510.410.4467500 2013-01-24T00:00:0010.4410.6910.3510.5136500 2013-01-28T00:00:0010.510.7410.3110.4145500 2013-01-29T00:00:0010.4110.710.4110.4365000 2013-01-30T00:00:0010.4310.710.4210.5337000 2013-01-31T00:00:0010.510.6910.3510.41128500 2013-02-01T00:00:0010.4110.7410.3610.475000 2013-02-04T00:00:0010.410.5910.3210.4528000 2013-02-06T00:00:0010.4510.510.3510.4156500 2013-02-07T00:00:0010.4110.810.4210.4950000 2013-02-08T00:00:0010.4910.6510.2610.561014000 2013-02-11T00:00:0010.5610.710.310.48100500 2013-02-12T00:00:0010.4810.6510.210.36279500 2013-02-13T00:00:0010.3610.5710.3110.3227500 2013-02-14T00:00:0010.3210.5510.2510.43136500 2013-02-15T00:00:0010.4310.510.3110.479500 2013-02-18T00:00:0010.410.4710.2710.439000 2013-02-19T00:00:0010.410.4510.2510.2725500 2013-02-20T00:00:0010.2710.410.2610.3115000 2013-02-21T00:00:0010.3110.3210.110.22167500 2013-02-22T00:00:0010.2210.2310.1110.18105000 2013-02-25T00:00:0010.1810.410.0410.12167500 2013-02-26T00:00:0010.1210.151010.0744500 2013-02-27T00:00:0010.0710.251010.21172500 2013-02-28T00:00:0010.2110.210.0610.0734500 2013-03-01T00:00:0010.0710.39.510430000 2013-03-04T00:00:001010.399.99.97157500 2013-03-05T00:00:009.979.939.759.877000 2013-03-06T00:00:009.810.159.59.58216500 2013-03-07T00:00:009.589.759.19.221700000 2013-03-08T00:00:009.229.49.159.2173000 2013-03-11T00:00:009.219.498.98.97130500 2013-03-12T00:00:008.979.058.868.93649000 2013-03-13T00:00:008.9398.99155500 2013-03-14T00:00:0098.998.898.8987000 2013-03-15T00:00:008.898.998.678.75154500 2013-03-18T00:00:008.758.758.618.64121500 2013-03-19T00:00:008.648.88.58.56150500 2013-03-20T00:00:008.568.88.68.6222500 2013-03-21T00:00:008.628.968.658.82105000 2013-03-22T00:00:008.828.988.658.8629000 2013-03-25T00:00:008.868.988.658.6836000 2013-03-26T00:00:008.688.88.58.59240000 2013-03-27T00:00:008.598.898.538.6849000 2013-03-28T00:00:008.688.688.558.6271500 2013-03-29T00:00:008.628.798.78.7540500 2013-04-01T00:00:008.758.958.88.86174000 2013-04-02T00:00:008.868.958.88.8725500 2013-04-03T00:00:008.878.898.658.7197500 2013-04-04T00:00:008.718.878.48.49259000 2013-04-05T00:00:008.498.698.48.45264500 2013-04-08T00:00:008.458.638.58.56494000 2013-04-09T00:00:008.568.558.348.35344000 2013-04-10T00:00:008.358.48.38.33108000 2013-04-11T00:00:008.338.58.288.39984500 2013-04-12T00:00:008.398.498.358.4102500 2013-04-15T00:00:008.48.488.28.31491500 2013-04-16T00:00:008.318.38.188.22132000 2013-04-17T00:00:008.228.318.178.336000 2013-04-18T00:00:008.38.38.18.28120000 2013-04-19T00:00:008.288.48.28.2746000 2013-04-22T00:00:008.278.258.158.1568500 2013-04-23T00:00:008.158.258.18.2466500 2013-04-24T00:00:008.248.38.28.2564500 2013-04-25T00:00:008.258.58.258.44203500 2013-04-26T00:00:008.448.458.338.439000 2013-04-29T00:00:008.48.58.358.5792000 2013-04-30T00:00:008.58.928.58.89624000 2013-05-02T00:00:008.898.878.578.6129500 2013-05-03T00:00:008.618.798.558.7357500 2013-05-06T00:00:008.738.888.658.71259000 2013-05-07T00:00:008.718.788.58.7267500 2013-05-08T00:00:008.728.898.628.724000 2013-05-09T00:00:008.78.958.648.79149000 2013-05-10T00:00:008.798.988.668.93116500 2013-05-13T00:00:008.939.188.98.92735000 2013-05-14T00:00:008.929.258.718.941440000 2013-05-15T00:00:008.9498.758.761292000 2013-05-16T00:00:008.7698.88.91443000 2013-05-17T00:00:008.919.4499.26918000 2013-05-20T00:00:009.269.379.19.29521000 2013-05-21T00:00:009.299.49.159.2408000 2013-05-22T00:00:009.29.489.19.3733500 2013-05-23T00:00:009.310.099.299.822713000 2013-05-24T00:00:009.8210.829.8510.544368500 2013-05-27T00:00:0010.5410.5510.110.11521500 2013-05-28T00:00:0010.1110.39.9610890000 2013-05-29T00:00:001010.39.8910.031384000 2013-05-30T00:00:0010.0310.3710.1410.28871500 2013-05-31T00:00:0010.2811.210.3911.012828500 2013-06-03T00:00:0011.0111.7510.511.294029500 2013-06-04T00:00:0011.2911.541111.211633500 2013-06-05T00:00:0011.2111.6511.0511.342129000 2013-06-06T00:00:0011.3411.6511.2111.331273000 2013-06-07T00:00:0011.3311.6511.211.28890500 2013-06-10T00:00:0011.2811.3910.9811.1453500 2013-06-11T00:00:0011.111.310.410.482271000 2013-06-12T00:00:0010.4810.8510.4310.52464000 2013-06-13T00:00:0010.5210.8510.510.61360500 2013-06-14T00:00:0010.6110.7510.5110.65412000 2013-06-17T00:00:0010.6511.1510.7310.79841500 2013-06-18T00:00:0010.7910.9510.5310.55440000 2013-06-19T00:00:0010.5510.8810.5510.61369500 2013-06-20T00:00:0010.6110.7410.4210.44895500 2013-06-21T00:00:0010.4410.59.9410.071188500 2013-06-24T00:00:0010.0710.259.259.692693500 2013-06-25T00:00:009.699.899.359.72300500 2013-06-26T00:00:009.729.99.469.76254500 2013-06-27T00:00:009.769.99.519.77219500 2013-06-28T00:00:009.779.799.319.39385500 2013-07-01T00:00:009.399.859.49.79175500 2013-07-02T00:00:009.7910.059.49.511653000 2013-07-03T00:00:009.519.699.39.41376500 2013-07-04T00:00:009.410.19.49.539107000 2013-07-05T00:00:009.5310.049.69.912626000 2013-07-08T00:00:009.9110.199.859.961643000 2013-07-09T00:00:009.9610.6910.0510.534017500 2013-07-10T00:00:0010.5311.0710.3610.669386000 2013-07-11T00:00:0010.6610.8310.410.421397500 2013-07-12T00:00:0010.4210.6410.4310.551001000 2013-07-15T00:00:0010.5510.9510.610.642976000 2013-07-16T00:00:0010.6411.6410.6711.3514693500 2013-07-17T00:00:0011.3511.6511.0111.168615000 2013-07-18T00:00:0011.1611.910.9211.7611401500 2013-07-19T00:00:0011.7612.611.7512.2712918500 2013-07-22T00:00:0012.2712.712.1512.485952500 2013-07-23T00:00:0012.4812.6211.912.034639500 2013-07-24T00:00:0012.0312.511.9512.243660000 2013-07-25T00:00:0012.2412.2611.911.963102000 2013-07-26T00:00:0011.9612.1611.8611.951012500 2013-07-29T00:00:0011.951211.3111.491072500 2013-07-30T00:00:0011.4911.7711.311.551690000 2013-07-31T00:00:0011.5511.811.311.37798500 2013-08-01T00:00:0011.3711.5711.0511.12697500 2013-08-05T00:00:0011.1211.1410.1210.452119500 2013-08-06T00:00:0010.4510.910.4510.54524000 2013-08-07T00:00:0010.5411.5410.611.523154500 2013-08-12T00:00:0011.5212.1511.3911.874295500 2013-08-13T00:00:0011.8712.1811.6611.742976500 2013-08-15T00:00:0011.7411.8511.3511.441503000 2013-08-16T00:00:0011.4411.6811.3511.47890000 2013-08-19T00:00:0011.4711.6811.1511.51607500 2013-08-20T00:00:0011.5111.6411.111.211148000 2013-08-21T00:00:0011.2111.4710.5610.721296500 2013-08-22T00:00:0010.7211.0810.510.681831000 2013-08-23T00:00:0010.6810.9510.5610.86896000 2013-08-26T00:00:0010.8611.110.610.66627500 2013-08-27T00:00:0010.6610.8510.510.52718000 2013-08-28T00:00:0010.5210.59.529.863625500 2013-08-29T00:00:009.8610.489.9810.361616500 2013-08-30T00:00:0010.3610.610.0110.071145000 2013-09-02T00:00:0010.0710.059.569.69827500 2013-09-03T00:00:009.6910.099.639.76328500 2013-09-04T00:00:009.7610.259.529.95910500 2013-09-05T00:00:009.9510.39.9510.21949500 2013-09-06T00:00:0010.2110.8410.1510.584980500 2013-09-09T00:00:0010.5810.9510.5110.531373500 2013-09-10T00:00:0010.5310.7410.3510.441105500 2013-09-11T00:00:0010.4410.6910.3210.52949000 2013-09-12T00:00:0010.5210.6510.410.41817500 2013-09-13T00:00:0010.4110.5910.410.54313500 2013-09-16T00:00:0010.5411.4910.711.224995500 2013-09-17T00:00:0011.2211.2510.7510.861453000 2013-09-18T00:00:0010.8611.2510.711.151508000 2013-09-19T00:00:0011.1511.9911.211.824863000 2013-09-20T00:00:0011.8212.211.611.645939500 2013-09-23T00:00:0011.6411.8111.511.641093500 2013-09-24T00:00:0011.6411.8511.211.231214500 2013-09-25T00:00:0011.2311.3510.8111.061395000 2013-09-26T00:00:0011.0611.3910.8111.11639000 2013-09-27T00:00:0011.111.410.410.751924500 2013-09-30T00:00:0010.7510.710.110.392167500 2013-10-01T00:00:0010.3910.7410.310.66854000 2013-10-02T00:00:0010.6610.9510.310.68756000 2013-10-03T00:00:0010.6810.7710.510.6127000 2013-10-04T00:00:0010.610.710.410.58287500 2013-10-07T00:00:0010.5810.610.410.46247000 2013-10-08T00:00:0010.4610.6610.4510.59958000 2013-10-09T00:00:0010.5910.610.310.35306500 2013-10-10T00:00:0010.3510.5510.2510.47349500 2013-10-11T00:00:0010.4710.710.5110.54395500 2013-10-14T00:00:0010.5410.610.4510.48163500 2013-10-21T00:00:0010.4810.910.610.76542000 2013-10-22T00:00:0010.7611.110.6511.05702500 2013-10-23T00:00:0011.0511.811.2611.383774500 2013-10-24T00:00:0011.3811.4511.1611.31700500 2013-10-25T00:00:0011.3111.4411.1811.21689500 2013-10-28T00:00:0011.2111.351111.16412000 2013-10-29T00:00:0011.1611.311.111.13703500 2013-10-30T00:00:0011.1311.2711.111.16222500 2013-10-31T00:00:0011.1611.3611.111.32329500 2013-11-01T00:00:0011.3211.5511.2811.361413500 2013-11-04T00:00:0011.3511.3511.0111.23879500 2013-11-05T00:00:0011.2711.5411.2711.462048000 2013-11-06T00:00:0010.1910.4510.0210.07817000 2013-11-07T00:00:0010.210.29.9510.03130500 2013-11-08T00:00:001010.129.9510.06349500 2013-11-11T00:00:0010.110.5310.0510.351704500 2013-11-12T00:00:0010.3110.6610.2210.582044500 2013-11-13T00:00:0010.6610.810.610.71397000 2013-11-18T00:00:0010.710.710.3710.44552000 2013-11-19T00:00:0010.4610.7510.3610.41144500 2013-11-20T00:00:0010.4110.6210.2110.25921000 2013-11-21T00:00:0010.2610.4510.2510.28115000 2013-11-22T00:00:0010.210.3710.1510.3191500 2013-11-25T00:00:0010.4410.510.2510.28672500 2013-11-26T00:00:0010.310.410.1610.21246500 2013-11-27T00:00:0010.310.5110.210.47474000 2013-11-28T00:00:0010.510.7310.410.451159000 2013-11-29T00:00:0010.451110.310.791210500 2013-12-02T00:00:0010.5710.7910.5710.691542500 2013-12-03T00:00:0010.710.810.510.55655000 2013-12-04T00:00:0010.5110.610.310.4587000 2013-12-05T00:00:0010.4110.610.410.49309000 2013-12-06T00:00:0010.610.9510.5110.641891000 2013-12-09T00:00:0010.7910.8510.510.54637500 2013-12-10T00:00:0010.710.7410.4310.5280500 2013-12-11T00:00:0010.5110.6510.510.54136500 2013-12-12T00:00:0010.6810.710.510.66377000 2013-12-13T00:00:0010.6610.7510.5410.671232000 2013-12-16T00:00:0010.7310.810.6210.671874500 2013-12-17T00:00:0010.7811.610.6111.4736567000 2013-12-18T00:00:0011.711.9911.3311.4812845500 2013-12-19T00:00:0011.5111.6411.1811.232618500 2013-12-20T00:00:0011.211.8511.1511.775088500 2013-12-23T00:00:0011.7511.9311.5411.692574000 2013-12-24T00:00:0011.711.7511.411.53667000 2013-12-26T00:00:0011.611.7511.511.53961000 2013-12-27T00:00:0011.511.5711.311.41092500 2013-12-30T00:00:0011.4511.511.2911.31487500 2013-12-31T00:00:0011.3511.5311.2511.391207000 2014-01-01T00:00:0011.411.6811.411.482794500 2014-01-02T00:00:0011.511.8311.4511.65935500 2014-01-03T00:00:0011.6111.9411.6111.84810000 2014-01-06T00:00:0011.8612.7811.8612.5911227000 2014-01-07T00:00:0012.6612.812.0212.098185500 2014-01-08T00:00:0012.112.4412.112.232461500 2014-01-09T00:00:0012.2713.1312.2112.710255500 2014-01-10T00:00:0012.7112.812.4912.522630000 2014-01-13T00:00:0012.6513.0412.612.852359500 2014-01-15T00:00:0012.9513.0412.6312.662647500 2014-01-16T00:00:0012.7512.7512.1512.213334500 2014-01-17T00:00:0012.312.5812.1812.243172500 2014-01-20T00:00:0012.3212.3211.7111.794343000 2014-01-21T00:00:0012.0512.4512.0112.45944500 2014-01-22T00:00:0012.4913.412.4513.429452000 2014-01-23T00:00:0013.814.413.713.9920349500 2014-01-24T00:00:001414.0413.613.753952500 2014-01-27T00:00:0013.7513.7513.3513.482793500 2014-01-28T00:00:0013.641413.4513.62043000 2014-01-29T00:00:0013.7913.913.3113.412892000 2014-01-30T00:00:0013.3513.5513.213.294239000 2014-01-31T00:00:0013.3813.4412.9513.122394000 2014-02-03T00:00:0013.113.413.0313.188667500 2014-02-04T00:00:0013.1713.1712.812.852021000 2014-02-06T00:00:0012.911312.7312.781995000 2014-02-07T00:00:0012.8412.9512.6212.661061500 2014-02-10T00:00:0012.712.712.1212.222603500 2014-02-11T00:00:0012.2612.612.1612.262645500 2014-02-12T00:00:0012.413.0712.412.9725440000 2014-02-13T00:00:0013.113.4412.9613.1219598500 2014-02-14T00:00:0013.2913.312.812.94983500 2014-02-17T00:00:0012.7512.8712.412.524444000 2014-02-18T00:00:0012.5912.6912.0712.44097500 2014-02-19T00:00:0012.412.6312.1612.213151000 2014-02-20T00:00:0012.2612.512.1312.261921500 2014-02-21T00:00:0012.3912.4411.8912.233900000 2014-02-24T00:00:0012.3512.4412.112.231927000 2014-02-25T00:00:0012.2812.2811.8211.952822000 2014-02-26T00:00:0011.9512.1111.8111.93459000 2014-02-27T00:00:0011.9512.0511.6511.72787500 2014-02-28T00:00:0011.712.1711.6912.073801500 2014-03-03T00:00:0012.212.5412.0512.434736000 2014-03-04T00:00:0012.312.612.312.481644500 2014-03-05T00:00:0012.6912.9412.512.7911514000 2014-03-06T00:00:0012.8713.0512.7512.796140500 2014-03-07T00:00:0012.8912.8912.512.733142500 2014-03-10T00:00:0012.712.9512.512.773425500 2014-03-11T00:00:0012.9313.312.712.9910109000 2014-03-12T00:00:0013.1413.2412.7512.793351000 2014-03-13T00:00:0012.8913.0512.7712.923575000 2014-03-14T00:00:0012.6613.212.612.885754000 2014-03-17T00:00:0013.0513.2812.9136587500 2014-03-18T00:00:0013.2413.5813.1113.219628000 2014-03-19T00:00:0013.2613.9513.113.7848261000 2014-03-20T00:00:0013.8313.913.4113.616062500 2014-03-21T00:00:0013.6213.6513.113.24742500 2014-03-24T00:00:0013.213.41313.235783500 2014-03-25T00:00:0013.313.4413.113.292723000 2014-03-26T00:00:0013.413.7513.3313.649059000 2014-03-27T00:00:0013.6514.5913.6214.3533592000 2014-03-28T00:00:0014.414.541414.088964000 2014-03-31T00:00:0014.0714.281414.042498500 2014-04-01T00:00:0014.0514.4414.0514.185949500 2014-04-02T00:00:0014.214.3814.114.215147500 2014-04-03T00:00:0014.314.714.2514.613872500 2014-04-04T00:00:0014.615.1914.415.0816080500 2014-04-07T00:00:0015.091614.815.6923467500 2014-04-08T00:00:0015.861615.5515.639021500 2014-04-09T00:00:0015.616.2315.4515.9613947000 2014-04-10T00:00:001616.1815.715.9712191000 2014-04-11T00:00:0016.116.115.5515.767256500 2014-04-14T00:00:0015.615.9415.5115.554307000 2014-04-15T00:00:0015.615.9915.515.738126500 2014-04-16T00:00:0015.816.515.816.3917377000 2014-04-17T00:00:0016.717.1516.5417.0528085000 2014-04-18T00:00:0017.1117.316.6716.787126500 2014-04-21T00:00:0016.8516.9516.5516.632210000 2014-04-22T00:00:0016.8417.2416.717.199915500 2014-04-23T00:00:0017.3517.416.6816.95381000 2014-04-24T00:00:0016.7217.116.616.722894500 2014-04-25T00:00:0016.816.8516.1416.313143000 2014-04-28T00:00:0016.3616.4415.8515.992896000 2014-04-29T00:00:0016.116.115.215.686212000 2014-04-30T00:00:0015.8416.515.816.374601000 2014-05-02T00:00:0016.3516.615.9516.346450500 2014-05-05T00:00:0016.2516.2915.8116.122012500 2014-05-06T00:00:0016.216.215.7515.91403500 2014-05-07T00:00:001616.7515.8916.5813324000 2014-05-08T00:00:0016.5616.8516.5116.682279500 2014-05-09T00:00:0016.416.8816.416.493583000 2014-05-12T00:00:0016.6516.715.9516.032848000 2014-05-13T00:00:001616.2415.916.121543500 2014-05-14T00:00:0016.2816.4516.116.362432500 2014-05-15T00:00:0016.4816.7416.316.494505500 2014-05-16T00:00:0016.5916.6416.3516.51807000 2014-05-19T00:00:0016.4916.6816.316.491072500 2014-05-20T00:00:0016.4216.5516.3516.38528500 2014-05-21T00:00:0016.3516.516.216.31370500 2014-05-22T00:00:0016.2516.3416.1416.15498500 2014-05-23T00:00:0016.116.571616.322579000 2014-05-26T00:00:0016.2116.9516.2116.876588000 2014-05-27T00:00:0016.817.0516.7216.783690500 2014-05-28T00:00:0016.6616.8516.516.571992000 2014-05-29T00:00:0016.5116.716.5116.611368500 2014-05-30T00:00:0016.717.0516.4216.914973000 2014-06-02T00:00:0016.816.9916.6516.71039500 2014-06-03T00:00:0016.7916.8515.8516.32063500 2014-06-04T00:00:0016.316.416.116.241237000 2014-06-05T00:00:0016.116.3415.815.931978000 2014-06-06T00:00:0016.0316.0315.7315.81586000 2014-06-09T00:00:0015.661615.6515.721048500 2014-06-10T00:00:0015.8515.9915.715.833595000 2014-06-11T00:00:001616.415.916.235686500 2014-06-12T00:00:0016.4416.4416.0416.2824500 2014-06-13T00:00:0016.0216.51616.311168000 2014-06-16T00:00:0016.316.315.95161010500 2014-06-17T00:00:0016.0116.0115.515.591102500 2014-06-18T00:00:0015.615.7915.3115.481373000 2014-06-19T00:00:0015.515.51515.291063000 2014-06-20T00:00:0015.715.714.7615.19575000 2014-06-23T00:00:0015.0115.3914.9115.31208000 2014-06-24T00:00:0015.4815.5515.2115.42366000 2014-06-25T00:00:0015.4915.7515.115.291974000 2014-06-26T00:00:0015.2515.7315.1715.61491000 2014-06-27T00:00:0015.716.2515.716.163671500 2014-06-30T00:00:0016.1516.3916.116.15735500 2014-07-01T00:00:0016.0216.21616288000 2014-07-02T00:00:0016.216.215.9115.98328000 2014-07-03T00:00:0016.216.215.9816.011176000 2014-07-04T00:00:0016.1916.7116.1116.634947000 2014-07-07T00:00:0016.5516.6816.316.311225500 2014-07-08T00:00:0016.2516.4516.1516.24993000 2014-07-09T00:00:0016.216.31616.19493000 2014-07-10T00:00:0016.0716.0915.815.83918500 2014-07-11T00:00:00161615.7515.99481000 2014-07-14T00:00:0015.8916.2215.8916.09737500 2014-07-15T00:00:0016.0516.2515.9616.153107000 2014-07-16T00:00:0016.0116.31616.02812000 2014-07-17T00:00:0016.0616.5516.0616.52955500 2014-07-18T00:00:0016.516.7716.516.662160000 2014-07-21T00:00:0016.6616.8516.516.712025500 2014-07-22T00:00:0016.7517.116.7116.914563500 2014-07-23T00:00:0016.9517.0116.816.83676000 2014-07-24T00:00:0016.951716.516.53785000 2014-07-28T00:00:0016.916.916.316.48348000 2014-08-04T00:00:0016.1116.3915.816.252028000 2014-08-05T00:00:0016.2116.5116.216.242374500 2014-08-06T00:00:0016.216.391616.16906500 2014-08-07T00:00:0016.3916.41616.312247000 2014-08-08T00:00:0016.1216.651616.612439500 2014-08-11T00:00:0015.715.7515.6115.612949000 2014-08-12T00:00:0015.1716.215.1716.081542500 2014-08-13T00:00:001616.4515.8516.314170500 2014-08-15T00:00:0016.2516.5916.216.441003000 2014-08-18T00:00:0016.416.6816.116.331269000 2014-08-19T00:00:0016.1216.315.8115.941651000 2014-08-20T00:00:0015.6316.215.6315.941236000 2014-08-21T00:00:0016.1916.3915.85161096500 2014-08-22T00:00:0016.0216.0215.715.791080500 2014-08-25T00:00:0015.815.9415.515.651413500 2014-08-26T00:00:0015.5215.8715.2615.481475500 2014-08-27T00:00:0015.2115.3514.4814.534043000 2014-08-28T00:00:0014.1314.614.114.512286000 2014-08-29T00:00:0015.3815.3814.8215.035217000 2014-09-01T00:00:0014.2814.9414.2714.664393500 2014-09-02T00:00:0014.9315.6614.8215.663826000 2014-09-03T00:00:001616.415.7516.256049000 2014-09-04T00:00:0016.0616.415.6215.921900000 2014-09-05T00:00:0015.7616.8715.716.579370000 2014-09-08T00:00:0016.6717.2816.6317.147691000 2014-09-09T00:00:0017.1517.2416.7516.811565500 2014-09-10T00:00:0016.916.9216.716.791294000 2014-09-11T00:00:0016.717.1216.717.025576500 2014-09-12T00:00:0017.117.517.0317.235148000 2014-09-15T00:00:0017.317.8117.2517.626115000 2014-09-16T00:00:0017.818.6217.6618.6223390500 2014-09-17T00:00:0018.8819.2518.5818.658622500 2014-09-18T00:00:0018.5618.7418.1318.513202500 2014-09-19T00:00:0018.6918.8618.3418.51807000 2014-09-22T00:00:0018.318.7518.1218.441414000 2014-09-23T00:00:0018.518.9518.2518.713298000 2014-09-24T00:00:0018.9519.118.6318.723573000 2014-09-25T00:00:0018.718.8918.1418.273624000 2014-09-26T00:00:0018.518.6418.118.181232500 2014-09-29T00:00:0018.1618.217.6117.81369500 2014-09-30T00:00:0017.718.117.717.98860000 2014-10-01T00:00:0017.9518.1517.9517.99469500 2014-10-02T00:00:0018.118.518.118.352374000 2014-10-03T00:00:0018.5618.6418.2118.491378500 2014-10-09T00:00:0018.718.718.3318.58375000 2014-10-10T00:00:0018.618.9818.518.921789000 2014-10-13T00:00:0019.1519.318.6219.254998500 2014-10-14T00:00:0019.3519.4418.819.021872500 2014-10-15T00:00:0018.9119.1418.819.032148500 2014-10-16T00:00:001919.1418.6218.79996000 2014-10-17T00:00:0018.8518.9518.718.9500000 2014-10-20T00:00:0018.919.118.6618.731092500 2014-10-21T00:00:0018.919.218.819.152155500 2014-10-22T00:00:0019.3819.3918.7518.831134500 2014-10-23T00:00:0018.819.2518.7518.925307000 2014-10-24T00:00:0018.9418.9918.6618.78528000 2014-10-27T00:00:0018.918.9918.6518.69597500 2014-10-28T00:00:0018.7418.818.5518.59387000 2014-10-29T00:00:0018.618.61818.1634487000 2014-10-30T00:00:0018.2818.3817.8517.953903500 2014-10-31T00:00:0017.951817.7517.96954500 2014-11-05T00:00:0017.8817.9917.7517.871864500 2014-11-06T00:00:0017.9218.517.8618.1811198500 2014-11-07T00:00:0018.318.3518.1518.241609500 2014-11-10T00:00:0018.318.6418.2518.273142000 2014-11-11T00:00:0018.418.418.0318.111316000 2014-11-12T00:00:0018.318.5518.2418.43186000 2014-11-13T00:00:0018.4418.5518.0618.122566000 2014-11-14T00:00:0018.3818.3817.817.881140000 2014-11-17T00:00:0017.9918.2817.7617.959593000 2014-11-18T00:00:0017.918.3517.918.029978500 2014-11-19T00:00:0018.2218.317.9317.983772500 2014-11-20T00:00:00181817.317.61289500 2014-11-21T00:00:0017.6117.8817.617.67171500 2014-11-24T00:00:0017.991817.517.53599500 2014-11-25T00:00:0017.617.7517.517.69253000 2014-11-26T00:00:0017.618.0817.5717.961513000 2014-11-27T00:00:001818.1517.6617.721434000 2014-11-28T00:00:0017.6117.9917.6117.784506500 2014-12-01T00:00:0017.5317.817.4617.61666500 2014-12-02T00:00:0017.7517.917.4217.681321000 2014-12-03T00:00:0017.9318.2517.7117.953439000 2014-12-04T00:00:0018.118.1817.8518.042003000 2014-12-05T00:00:001818.3817.9518.022080000 2014-12-08T00:00:0018.0518.117.7117.8621500 2014-12-09T00:00:0017.8117.8517.617.64722500 2014-12-10T00:00:0017.7117.7917.5517.6442000 2014-12-11T00:00:0017.7517.7517.0117.161529500 2014-12-12T00:00:0017.217.4316.9116.96569000 2014-12-15T00:00:0017.217.231717.06585000 2014-12-16T00:00:0017.0517.1516.6516.742132500 2014-12-17T00:00:00171716.5516.61281000 2014-12-18T00:00:0016.961716.6516.84407500 2014-12-19T00:00:0016.6517.316.6517.11029500 2014-12-22T00:00:0017.0617.3816.9317.07871000 2014-12-23T00:00:0017.0117.251717.12492500 2014-12-24T00:00:0017.0317.6417.0317.581876500 2014-12-26T00:00:0017.7917.9517.617.824027000 2014-12-29T00:00:0017.9517.9817.5517.793084000 2014-12-30T00:00:0017.717.9517.717.85270000 2014-12-31T00:00:0017.8518.4117.8618.23836500 2015-01-01T00:00:0018.2518.4918.118.17540500 2015-01-02T00:00:0018.2918.2917.818.051299500 2015-01-05T00:00:0017.918.2417.818.1579500 2015-01-06T00:00:0018.118.291818.19585500 2015-01-07T00:00:0018.218.841818.565553000 2015-01-08T00:00:0018.518.7418.3418.632154500 2015-01-09T00:00:0018.618.818.2518.662409000 2015-01-12T00:00:0018.791918.5218.793519500 2015-01-13T00:00:0018.5618.918.5518.84547000 2015-01-14T00:00:0018.8418.8518.418.58834000 2015-01-15T00:00:0018.618.818.618.691336000 2015-01-16T00:00:0018.6218.8518.518.563162500 2015-01-19T00:00:0018.5618.7418.4518.61282000 2015-01-20T00:00:0018.518.7518.518.7607500 2015-01-21T00:00:0018.7418.7518.618.61448000 2015-01-22T00:00:0018.6218.6518.3118.47716500 2015-01-23T00:00:0018.3518.618.1118.34482000 2015-01-26T00:00:0018.218.6518.218.642500000 2015-01-27T00:00:0018.5518.618.218.271999000 2015-01-28T00:00:0018.1818.2918.0418.17403500 2015-01-29T00:00:0018.1118.3517.918.24820500 2015-01-30T00:00:0018.4818.5518.0518.311581000 2015-02-02T00:00:0018.4918.618.2518.291049500 2015-02-03T00:00:0018.3118.4418.1118.231066000 2015-02-04T00:00:0018.3918.418.1118.14630500 2015-02-06T00:00:0018.1118.218.118.121158000 2015-02-09T00:00:0018.0518.0517.7517.82757000 2015-02-10T00:00:0017.817.8117.6117.69281500 2015-02-11T00:00:0017.7517.7517.617.65829500 2015-02-12T00:00:0017.617.71717.6968500 2015-02-13T00:00:0017.6917.9917.5517.56738500 2015-02-16T00:00:0017.5217.9517.3117.92141500 2015-02-17T00:00:0017.8518.1517.85181603000 2015-02-18T00:00:0017.7617.917.617.65313500 2015-02-19T00:00:0017.5618.517.5618.221286500 2015-02-20T00:00:0018.3918.417.918.08662500 2015-02-23T00:00:001818.0517.9518220500 2015-02-24T00:00:0017.9518.0517.7317.811032000 2015-02-25T00:00:0017.917.917.7117.83339500 2015-02-26T00:00:00181817.4517.711361000 2015-02-27T00:00:0018.318.7118.1218.717215000 2015-03-02T00:00:0019.119.118.5518.644302000 2015-03-03T00:00:0018.5918.918.5518.691697000 2015-03-04T00:00:0018.719.118.718.953412500 2015-03-05T00:00:001919.4918.9319.193035500 2015-03-06T00:00:0019.3419.3418.9619.03331000 2015-03-09T00:00:001919.8918.7519.515078500 2015-03-10T00:00:0019.2519.819.2519.471626000 2015-03-11T00:00:0019.220.319.1520.076399500 2015-03-12T00:00:0020.2820.319.4519.631305000 2015-03-13T00:00:0019.4119.819.319.39873500 2015-03-16T00:00:0019.2519.4918.8918.96776000 2015-03-17T00:00:0018.91918.2118.291396000 2015-03-18T00:00:0018.371917.718.531652000 2015-03-19T00:00:0015.9516.315.3515.5629000 2015-03-20T00:00:0015.7515.7515.2615.31336000 2015-03-24T00:00:0015.415.514.8115.12486000 2015-03-25T00:00:0014.8114.9314.6214.64371000 2015-03-26T00:00:0014.91513.9114.721161500 2015-03-27T00:00:0014.9714.9714.314.37210500 2015-03-30T00:00:001414.2913.3713.545201000 2015-03-31T00:00:0013.8514.4813.8514.381086500 2015-04-01T00:00:0014.4914.913.9614.32546000 2015-04-02T00:00:0014.4614.7414.314.6499500 2015-04-03T00:00:0014.615.614.5215.521632000 2015-04-06T00:00:0015.715.7415.2515.49895000 2015-04-07T00:00:0015.3115.3114.9514.981856500 2015-04-08T00:00:001515.1514.7714.89764000 2015-04-09T00:00:0014.8115.114.815.12038000 2015-04-10T00:00:0015.0515.41515.281267500 2015-04-13T00:00:0015.3415.5815.2515.421487000 2015-04-14T00:00:0015.2615.5515.1515.41946000 2015-04-15T00:00:0015.4415.515.1715.22413500 2015-04-16T00:00:0015.215.5315.215.5764000 2015-04-17T00:00:0015.616.415.5516.232754500 2015-04-20T00:00:0016.2516.816.2316.462252500 2015-04-21T00:00:0016.6916.7516.116.17631500 2015-04-22T00:00:0016.317.116.0316.844789000 2015-04-23T00:00:0017.1517.316.8216.874036000 2015-04-24T00:00:0016.6117.3816.6117.083100500 2015-04-27T00:00:0017.2517.451717.395285000 2015-04-28T00:00:0017.1717.616.917.036428500 2015-04-29T00:00:0018.0318.0317.417.747507000 2015-04-30T00:00:0017.8917.8917.2417.325377500 2015-05-04T00:00:0017.3617.481717.197288500 2015-05-05T00:00:0017.2617.2616.617.083749500 2015-05-06T00:00:0017.2517.8517.117.313089500 2015-05-07T00:00:0017.4717.4917.1217.161165500 2015-05-08T00:00:0017.2417.316.9517.011524500 2015-05-11T00:00:0017.217.216.4917.032957500 2015-05-12T00:00:0017.0517.416.6417.122985000 2015-05-13T00:00:0017.1217.2316.8516.9471000 2015-05-14T00:00:0016.9617.116.8317.015084000 2015-05-15T00:00:0016.9517.416.8917.31944000 2015-05-18T00:00:0017.2517.417.0417.1378000 2015-05-19T00:00:0017.117.191717.02700500 2015-05-20T00:00:0017.0217.1316.9617721500 2015-05-21T00:00:0016.9717.0516.9717.01169500 2015-05-22T00:00:0017.0617.0616.816.85660500 2015-05-25T00:00:0016.516.816.0216.522603000 2015-05-26T00:00:0016.5216.616.1116.291078500 2015-05-27T00:00:0016.4916.5516.316.48291000 2015-05-28T00:00:0016.4516.4516.2116.29117000 2015-05-29T00:00:0016.2516.4315.9316.252599000 2015-06-01T00:00:0016.3516.8716.316.751349500 2015-06-02T00:00:0016.6117.116.516.662194000 2015-06-03T00:00:0016.7516.916.516.53543000 2015-06-04T00:00:0016.516.7516.3516.47363000 2015-06-05T00:00:0016.516.516.2516.3269000 2015-06-08T00:00:0015.3516.215.316.075655500 2015-06-09T00:00:0016.0516.1815.8515.891257500 2015-06-10T00:00:0016.0116.0915.7615.79838500 2015-06-11T00:00:0015.7916.0715.7515.85853500 2015-06-12T00:00:0015.716.0415.6515.71575500 2015-06-15T00:00:0015.9815.9815.715.78317500 2015-06-16T00:00:00161615.7215.77278000 2015-06-17T00:00:0015.7215.9815.515.5802500 2015-06-18T00:00:0015.616.115.5615.851091000 2015-06-19T00:00:0015.8615.9915.615.69249000 2015-06-22T00:00:0015.515.8415.515.54626500 2015-06-23T00:00:0015.5315.6315.515.51252000 2015-06-24T00:00:0015.515.715.3915.442392000 2015-06-25T00:00:0015.6915.6915.1215.171537000 2015-06-26T00:00:0015.1615.351515.21466500 2015-06-29T00:00:0015.4515.8515.315.771275000 2015-06-30T00:00:0015.7815.8515.6215.72339500 2015-07-01T00:00:0015.751615.6515.98619000 2015-07-02T00:00:001616.115.816580000 2015-07-03T00:00:0015.8516.315.816.211383000 2015-07-06T00:00:0016.2316.2515.9215.981194500 2015-07-07T00:00:001616.7415.816.622204000 2015-07-08T00:00:0016.7516.7516.2516.37304500 2015-07-09T00:00:0016.1516.4916.0616.33556500 2015-07-10T00:00:0016.3516.716.1516.37937500 2015-07-13T00:00:0016.4216.6116.1216.51764000 2015-07-14T00:00:0016.5116.5516.1616.17294500 2015-07-15T00:00:0016.2516.416.2216.34730000 2015-07-16T00:00:0016.4416.5516.2616.451055500 2015-07-22T00:00:0016.4517.1516.417.035945500 2015-07-23T00:00:0017.217.3516.616.73801000 2015-07-24T00:00:0016.616.816.5516.64481500 2015-07-27T00:00:0016.6516.8516.2916.34991500 2015-07-28T00:00:0016.4916.7316.0516.471218000 2015-07-29T00:00:0016.4216.7916.4216.5732500 2015-07-30T00:00:0016.516.7416.316.5478000 2015-07-31T00:00:0016.4517.116.4516.992722500 2015-08-03T00:00:001717.751717.416018000 2015-08-04T00:00:0017.4517.7517.417.433424500 2015-08-05T00:00:0017.517.817.4917.611977500 2015-08-06T00:00:0017.7917.817.517.652817500 2015-08-07T00:00:0017.717.917.4517.612191000 2015-08-10T00:00:0017.6917.6917.3717.39731000 2015-08-11T00:00:0017.517.617.417.54939000 2015-08-12T00:00:0017.5117.617.1717.25935500 2015-08-13T00:00:0017.1617.417.1617.36208000 2015-08-17T00:00:0017.2617.6517.117.241626000 2015-08-18T00:00:0017.317.516.9517.082567000 2015-08-19T00:00:0017.1917.417.117.121663000 2015-08-20T00:00:0017.1117.211717.03427000 2015-08-21T00:00:0017.217.316.4116.711115500 2015-08-24T00:00:001616.215.7115.761470500 2015-08-25T00:00:0016.2516.7615.916.627083000 2015-08-26T00:00:0016.917.2515.816.135061000 2015-08-27T00:00:0016.316.5516.116.153367500 2015-08-28T00:00:0016.2416.4316.0816.261583500 2015-08-31T00:00:0016.216.3916.216.26587500 2015-09-01T00:00:0016.1216.416.0816.224849000 2015-09-02T00:00:0016.1116.21616.11150000 2015-09-03T00:00:0016.1916.3516.0716.131110000 2015-09-04T00:00:0016.3316.3315.7616.1483500 2015-09-07T00:00:0015.8215.8915.3515.69769500 2015-09-08T00:00:0015.615.9915.3515.9448000 2015-09-09T00:00:001616.2515.615.83113000 2015-09-10T00:00:0015.6516.2515.516.04125500 2015-09-11T00:00:0016.316.415.716.01558500 2015-09-14T00:00:0015.991615.715.7249000 2015-09-15T00:00:0015.615.615.3415.5675000 2015-09-16T00:00:0015.4115.6515.415.45221000 2015-09-17T00:00:0015.5515.815.5515.73618500 2015-09-18T00:00:0015.7915.9115.4515.591051500 2015-09-21T00:00:0015.4215.6515.3715.5199500 2015-09-22T00:00:0015.6715.7515.515.7165500 2015-09-23T00:00:0015.5515.7415.5315.7122000 2015-09-28T00:00:0015.6215.7515.5215.55556500 2015-09-29T00:00:0015.4215.4215.2515.27108000 2015-09-30T00:00:0015.415.4514.7515.16146500 2015-10-01T00:00:0015.215.214.915.08639000 2015-10-02T00:00:0015.0115.515.0115.451512500 2015-10-05T00:00:0015.415.515.315.33113000 2015-10-06T00:00:0015.3615.7515.315.59180000 2015-10-07T00:00:0015.4515.815.4515.71337500 2015-10-08T00:00:0015.5515.815.5515.7379000 2015-10-09T00:00:0015.7315.9515.5315.69751500 2015-10-12T00:00:0015.7416.0415.7416579500 2015-10-13T00:00:0016.1916.2315.815.84582500 2015-10-14T00:00:0015.9916.0915.7515.87322000 2015-10-15T00:00:0015.9916.415.916.15998500 2015-10-16T00:00:0016.2916.315.715.81728500 2015-10-19T00:00:0015.9316.0315.8515.92155000 2015-10-20T00:00:0015.9516.0315.8615.91148500 2015-10-21T00:00:0016.1816.1815.815.89229000 2015-10-22T00:00:0016.0616.2915.9516.21736000 2015-10-26T00:00:0016.316.3216.1516.25161500 2015-10-27T00:00:0016.0516.4515.9162099500 2015-10-28T00:00:0015.9916.615.9216.43946500 2015-10-29T00:00:0016.4916.916.3816.62529500 2015-10-30T00:00:0016.616.616.3216.42279000 2015-11-02T00:00:0016.2816.3516.1216.1879500 2015-11-03T00:00:0016.3916.7516.1816.57388000 2015-11-04T00:00:0016.5816.916.516.712375000 2015-11-05T00:00:0016.851716.4316.54441500 2015-11-06T00:00:0016.616.6516.316.5260000 2015-11-09T00:00:0016.416.4516.2116.4102000 2015-11-10T00:00:0016.5916.5916.216.22199500 2015-11-11T00:00:0016.1516.2715.6115.81607500 2015-11-12T00:00:001616.31616.21209000 2015-11-13T00:00:0016.3716.4816.0716.292500 2015-11-16T00:00:0016.1116.151616.171500 2015-11-17T00:00:0016.0616.2515.9416.13236500 2015-11-18T00:00:0016.0516.216.0116.1152000 2015-11-19T00:00:0016.2516.7816.2516.28199000 2015-11-20T00:00:0016.316.31616.03304000 2015-11-23T00:00:0016.0316.415.9516167500 2015-11-24T00:00:0016.0116.0115.7515.82278500 2015-11-25T00:00:0015.7315.9915.7315.85107500 2015-11-26T00:00:0015.8215.915.515.62159000 2015-11-27T00:00:0015.7515.7515.415.61467500 2015-11-30T00:00:0015.6115.6115.315.3285000 2015-12-01T00:00:0015.5415.5814.9515.01752000 2015-12-02T00:00:0015.1915.314.9315.12848500 2015-12-03T00:00:0015.1115.2514.8915348000 2015-12-04T00:00:0015.1415.151515.04671000 2015-12-07T00:00:0015.215.2414.96151154500 2015-12-08T00:00:001515.1414.8514.9375000 2015-12-09T00:00:0015.1315.1514.9115.1275500 2015-12-10T00:00:0015.1315.3415.0515.1485000 2015-12-11T00:00:0015.315.4515.215.25294000 2015-12-14T00:00:0015.2515.315.115.25401500 2015-12-15T00:00:0015.3515.415.1115.13218000 2015-12-16T00:00:0015.215.2215.0915.12193500 2015-12-17T00:00:0015.3315.4815.1315.45213500 2015-12-18T00:00:0015.315.4115.2515.2778000 2015-12-21T00:00:0015.2115.515.1515.3459000 2015-12-22T00:00:0015.5415.5415.3115.3525500 2015-12-23T00:00:0015.515.515.1515.29264500 2015-12-28T00:00:0015.3315.4915.315.36228500 2015-12-29T00:00:0015.415.515.2515.4163500 2015-12-30T00:00:0015.315.415.2515.34205000 2015-12-31T00:00:0015.2415.4915.2415.43117000 2016-01-01T00:00:0015.3615.515.3515.44294000 2016-01-04T00:00:0015.3515.4315.2515.2629000 2016-01-05T00:00:0015.215.291515.237500 2016-01-06T00:00:0015.215.4515.1115.4127500 2016-01-07T00:00:0015.2515.4415.215.2880500 2016-01-08T00:00:0015.2515.2614.9215450000 2016-01-09T00:00:0015.2515.2614.9215450000 2016-01-10T00:00:0015.2515.2614.9215450000 2016-01-11T00:00:0015.0115.0114.2414.78408500 2016-01-12T00:00:0014.714.8514.5614.7687000 2016-01-13T00:00:0014.7514.9714.7514.8166000 2016-01-14T00:00:0014.5114.8514.514.68129500 2016-01-15T00:00:0014.814.814.614.61121000 2016-01-18T00:00:0014.2114.3614.0114.3470500 2016-01-19T00:00:0014.4614.7814.4614.59167500 2016-01-20T00:00:0014.3114.614.3114.49158000 2016-01-21T00:00:0014.414.714.414.61104500 2016-01-22T00:00:0014.8514.8514.6114.63122000 2016-01-25T00:00:0014.4714.9514.4614.74155500 2016-01-26T00:00:0014.8414.9814.7214.8771000 2016-01-27T00:00:0014.915.114.815.09320000 2016-01-28T00:00:0015.215.2414.9915150000 2016-01-29T00:00:0015.215.2515.0515.06181000 2016-02-01T00:00:0015.215.8615.115.791574500 2016-02-02T00:00:0015.915.9915.5115.56592000 2016-02-03T00:00:0015.6915.715.3615.45263000 2016-02-04T00:00:0015.6215.6215.4115.52118500 2016-02-08T00:00:0015.615.7515.515.52201500 2016-02-09T00:00:0015.415.515.3315.35192500 2016-02-10T00:00:0015.2215.415.1415.15292500 2016-02-11T00:00:0015.215.3314.915.02152500 2016-02-12T00:00:0015.215.214.7514.94516000 2016-02-15T00:00:0015.0515.21515121000 2016-02-16T00:00:001515.1514.814.9319000 2016-02-17T00:00:0015.115.114.4514.59365000 2016-02-18T00:00:0014.815.5914.315.5312876000 2016-02-19T00:00:0015.615.6514.8114.991047000 2016-02-22T00:00:0015.0515.0514.814.84184500 2016-02-23T00:00:0014.8514.9814.6814.8199500 2016-02-24T00:00:0014.7515.4514.7515.35383500 2016-02-25T00:00:0015.215.7714.4314.534122500 2016-02-26T00:00:0014.714.714.3114.54627000 2016-02-29T00:00:0014.7514.7514.3914.47194000 2016-03-01T00:00:0014.514.714.3314.66815500 2016-03-02T00:00:0014.6914.8514.5614.58212500 2016-03-03T00:00:0014.6814.6914.5314.59210500 2016-03-04T00:00:0014.6314.6314.4414.586500 2016-03-07T00:00:0014.5114.7814.4814.6551000 2016-03-08T00:00:0014.6514.6614.514.53283500 2016-03-09T00:00:0014.614.614.4514.48145500 2016-03-10T00:00:0014.5814.614.4514.5493000 2016-03-11T00:00:0014.514.5514.3914.5120500 2016-03-14T00:00:0014.7514.7514.414.43167500 2016-03-15T00:00:0014.4514.5914.4414.5243000 2016-03-16T00:00:0014.4914.614.4514.51126000 2016-03-17T00:00:0014.514.5514.3614.4195000 2016-03-18T00:00:0014.4914.514.4214.49220500 2016-03-21T00:00:0014.514.614.4314.4759000 2016-03-22T00:00:0014.4114.5814.3514.39131000 2016-03-24T00:00:0014.0314.4914.0314.27174000 2016-03-25T00:00:0014.214.314.114.15203000 2016-03-28T00:00:0014.1614.2313.814.01497000 2016-03-29T00:00:001414.2413.9514482500 2016-03-30T00:00:0014.114.213.9514.18594000 2016-03-31T00:00:0014.1314.1514.0814.15218000 2016-04-01T00:00:0014.1515.121414.825341500 2016-04-04T00:00:0014.0214.113.8113.85166000 2016-04-05T00:00:0013.8513.9213.6113.64483000 2016-04-06T00:00:0013.7213.7813.613.61422000 2016-04-07T00:00:0013.8513.8513.513.56596000 2016-04-08T00:00:0013.5613.6613.5213.53188000 2016-04-11T00:00:0013.6713.6713.313.31284000 2016-04-12T00:00:0013.3113.4913.213.28214000 2016-04-13T00:00:0013.213.3313.1513.17351000 2016-04-14T00:00:0013.213.212.8612.99760000 2016-04-15T00:00:0013.0313.112.913.06241000 2016-04-18T00:00:0013.113.7613.113.61220500 2016-04-19T00:00:0013.4713.6613.4613.52105000 2016-04-20T00:00:0013.6913.6913.413.46236500 2016-04-21T00:00:0013.4613.6213.4213.47285500 2016-04-22T00:00:0013.3613.5813.2513.32132500 2016-04-25T00:00:0013.313.3913.2213.2479500 2016-04-26T00:00:0013.3814.1413.313.32499000 2016-04-27T00:00:0013.3513.6613.2213.58672500 2016-04-28T00:00:0013.614.0313.5513.981134000 2016-04-29T00:00:0013.8914.913.8914.57419000 2016-05-02T00:00:0014.6914.7513.914.11803000 2016-05-03T00:00:0014.0114.414.0114.312223500 2016-05-04T00:00:0014.3514.5514.2514.471011500 2016-05-05T00:00:0014.4714.814.4714.58909500 2016-05-06T00:00:0014.714.7414.414.491048500 2016-05-09T00:00:0014.4214.4914.1514.374696500 2016-05-10T00:00:0014.2114.3914.1514.2407500 2016-05-11T00:00:0014.3614.3713.8713.9781000 2016-05-12T00:00:0013.913.9913.713.78560000 2016-05-13T00:00:0013.9313.9513.813.977000 2016-05-16T00:00:0013.8613.9313.8113.8356500 2016-05-17T00:00:0013.711413.713.9237000 2016-05-18T00:00:0013.8513.913.713.8136000 2016-05-19T00:00:0013.8114.0113.813.9995500 2016-05-20T00:00:0013.911413.8113.8545000 2016-05-23T00:00:0013.6513.7513.513.64238000 2016-05-24T00:00:0013.6313.7513.6213.6796500 2016-05-25T00:00:0013.713.9913.6513.67137500 2016-05-26T00:00:0013.6113.7713.613.7737500 2016-05-27T00:00:0013.713.913.713.78268000 2016-05-30T00:00:0013.5513.8513.5513.81109500 2016-05-31T00:00:0013.813.8913.6513.73196000 2016-06-01T00:00:0013.5114.2513.5113.99197000 2016-06-02T00:00:00141413.8513.92197500 2016-06-03T00:00:0013.7513.9513.613.67444000 2016-06-06T00:00:0013.81413.713.72705500 2016-06-07T00:00:0013.713.7413.4513.5389000 2016-06-08T00:00:0013.613.7413.5613.5623500 2016-06-09T00:00:0013.813.813.5713.641000 2016-06-10T00:00:0013.4513.4613.313.32164000 2016-06-13T00:00:0013.3513.413.213.22276500 2016-06-14T00:00:0013.3513.4813.313.44156000 2016-06-15T00:00:0013.5614.213.413.57286500 2016-06-16T00:00:0013.6213.8913.4913.64709500 2016-06-17T00:00:0013.613.7813.5513.691425500 2016-06-20T00:00:0013.713.8813.5513.561419500 2016-06-21T00:00:0013.5513.6313.4113.42112500 2016-06-22T00:00:0013.513.513.2113.25722500 2016-06-23T00:00:0013.2213.4813.2213.45160500 2016-06-24T00:00:0013.1513.312.9513.19469500 2016-06-27T00:00:0013.113.171313.07245500 2016-06-28T00:00:0013.113.251313.02374000 2016-06-29T00:00:0013.213.313.1113.25177500 2016-06-30T00:00:0013.1313.3513.0913.11151500 2016-07-04T00:00:0013.1513.1813.1213.1275000 2016-07-11T00:00:0013.1413.2913.113.28105500 2016-07-12T00:00:0013.1513.7913.1413.6650000 2016-07-13T00:00:0013.5613.8613.4113.5892500 2016-07-14T00:00:0013.513.7513.413.47268500 2016-07-15T00:00:0013.4213.7313.4213.56836500 2016-07-18T00:00:0013.513.6813.4213.51278000 2016-07-19T00:00:0013.4613.5513.4513.49108500 2016-07-20T00:00:0013.5613.813.513.7620000 2016-07-21T00:00:0013.7913.813.6113.64755500 2016-07-22T00:00:0013.6613.7513.5613.62112000 2016-07-25T00:00:0013.714.113.56142106500 2016-07-26T00:00:00141413.713.72962500 2016-07-27T00:00:0013.871413.5513.761130500 2016-07-28T00:00:0013.7213.8913.7213.78103500 2016-07-29T00:00:0013.7913.813.6213.7932000 2016-08-01T00:00:0013.914.1313.8413.97763500 2016-08-02T00:00:0013.914.213.814.141232000 2016-08-03T00:00:001414.213.9214.1914500 2016-08-04T00:00:001414.151414.09965000 2016-08-05T00:00:0013.9714.0113.9113.95174000 2016-08-08T00:00:0014.0514.151414250000 2016-08-09T00:00:0013.7714.2913.7114.24756500 2016-08-10T00:00:0014.2614.3514.1614.22266500 2016-08-11T00:00:0014.2514.5714.214.45968500 2016-08-12T00:00:0014.251514.2514.71362500 2016-08-15T00:00:0014.6514.9814.6514.8273500 2016-08-16T00:00:0014.7714.914.4314.491506000 2016-08-17T00:00:0014.514.614.3514.4510500 2016-08-18T00:00:0014.414.7414.414.661034500 2016-08-19T00:00:0014.6515.114.6514.811100000 2016-08-22T00:00:0014.6314.7114.4914.69402500 2016-08-23T00:00:0014.5514.7914.514.75244000 2016-08-24T00:00:0014.81514.7514.89326500 2016-08-25T00:00:0014.9915.5714.9215.024660000 2016-08-26T00:00:0015.115.1914.7815.11978000 2016-08-29T00:00:0015.3815.4415.1115.381164500 2016-08-30T00:00:0015.3315.4415.1515.18694000 2016-08-31T00:00:0015.215.4515.0615.36146000 2016-09-01T00:00:0015.2915.515.2515.27383500 2016-09-02T00:00:0015.1516.115.115.51574500 2016-09-05T00:00:0015.615.6515.1515.22566000 2016-09-06T00:00:0015.2515.3915.1915.3591500 2016-09-07T00:00:0015.3615.61515.062672000 2016-09-08T00:00:0015.215.215.0715.13308500 2016-09-09T00:00:0015.071615.0715.743491000 2016-09-15T00:00:0015.815.915.6215.69486000 2016-09-16T00:00:0015.7516.6915.7116.684144500 2016-09-19T00:00:0016.717.516.2517.122165000 2016-09-20T00:00:0017.117.916.616.731419500 2016-09-21T00:00:0016.3616.615.7915.841127500 2016-09-22T00:00:0015.916.215.715.76747000 2016-09-23T00:00:0015.6516.5915.4915.88550000 2016-09-26T00:00:0016.216.2215.7715.81876000 2016-09-27T00:00:0015.8516.0915.715.731461500 2016-09-28T00:00:0015.531615.4515.772890500 2016-09-29T00:00:0015.9516.115.4615.691455500 2016-09-30T00:00:0015.6115.9815.615.84198000 2016-10-03T00:00:0015.8516.1515.8515.99669000 2016-10-04T00:00:0016.116.3516.0216.092891500 2016-10-05T00:00:0016.2916.6416.1916.237472000 2016-10-06T00:00:0016.3916.415.8715.892661000 2016-10-07T00:00:0015.9816.1515.95161966500 2016-10-10T00:00:0016.0116.8216.0116.623839000 2016-10-13T00:00:0016.817.2516.817.045554000 2016-10-14T00:00:0017.0517.116.716.741687000 2016-10-17T00:00:0016.917.0516.8516.993122500 2016-10-18T00:00:0016.991716.7516.991666500 2016-10-19T00:00:0017.1517.216.616.812543500 2016-10-20T00:00:001717.1516.716.721522500 2016-10-21T00:00:0016.816.916.3516.421607000 2016-10-24T00:00:0016.4516.5915.9516.092177500 2016-10-25T00:00:0015.8716.115.5715.981023500 2016-10-26T00:00:0016.5416.5415.9516.05534500 2016-10-27T00:00:001616.2915.515.571038000 2016-10-28T00:00:0015.3215.715.3215.531155000 2016-10-31T00:00:0015.415.7915.415.66353500 2016-11-01T00:00:0015.8916.3915.716.092239500 2016-11-02T00:00:0016.2716.6416.1116.332356500 2016-11-03T00:00:0016.51716.3316.779762500 2016-11-04T00:00:0016.817.216.5717.066560000 2016-11-07T00:00:0017.0617.6517.0617.228400000 2016-11-08T00:00:0017.2517.5816.9517.014491000 2016-11-09T00:00:0016.817.3916.517.283457000 2016-11-10T00:00:0017.318.2817.318.288651000 2016-11-11T00:00:0018.7519.2818.5519.2813780500 2016-11-14T00:00:0019.7520.2719.6519.7711383500 2016-11-15T00:00:0019.8120.0819.2919.454252000 2016-11-16T00:00:0019.519.618.9319.081699500 2016-11-17T00:00:0019.220.081919.7510832000 2016-11-18T00:00:0019.8520.3219.4519.537078000 2016-11-21T00:00:0019.519.819.4519.531428500 2016-11-22T00:00:0019.6520.3819.5319.843894500 2016-11-23T00:00:00202019.0219.264177000 2016-11-24T00:00:0019.319.8519.0919.45158500 2016-11-25T00:00:0019.419.519.0619.15972500 2016-11-28T00:00:0019.1519.2918.7518.822883000 2016-11-29T00:00:0018.8219.8218.7519.24639000 2016-11-30T00:00:0019.219.619.1519.58432000 2016-12-01T00:00:0019.719.9319.319.432806500 2016-12-02T00:00:0019.519.5819.219.271097000 2016-12-05T00:00:0019.3120.2519.2520.075213000 2016-12-06T00:00:0020.321.072020.816781500 2016-12-07T00:00:0020.9521.0520.120.291901000 2016-12-08T00:00:0020.4920.6920.2520.41472000 2016-12-09T00:00:0020.42120.2220.542537000 2016-12-13T00:00:0020.821.4920.621.136385000 2016-12-14T00:00:0020.9521.420.620.963085500 2016-12-15T00:00:0020.92220.9225958000 2016-12-16T00:00:0022.3523.121.722.6112060000 2016-12-19T00:00:0022.6523.7422.523.7317228500 2016-12-20T00:00:0023.6124.523.3523.486359000 2016-12-21T00:00:0023.3423.5522.3122.3412369500 2016-12-22T00:00:0022.5922.621.621.742656000 2016-12-23T00:00:0021.7722.521.7622.251311000 2016-12-26T00:00:0022.0222.221.1421.232900500 2016-12-27T00:00:0021.521.9320.921.782354000 2016-12-28T00:00:0021.9822.1421.621.741038000 2016-12-29T00:00:0021.6622.121.521.942252000 2016-12-30T00:00:002222.1821.6521.781088500 2017-01-02T00:00:002222.2321.521.782676000 2017-01-03T00:00:0021.721.921.421.542087000 2017-01-04T00:00:0021.5622.3921.322.188624500 2017-01-05T00:00:0022.222.521.8522.294894500 2017-01-06T00:00:0022.423.322.223.037624500 2017-01-09T00:00:0023.124.1822.924.1513764000 2017-01-10T00:00:0024.0524.723.624.55520000 2017-01-11T00:00:0024.525.4823.9524.9213656500 2017-01-12T00:00:002525.9924.825.185383000 2017-01-13T00:00:002525.3924.6224.912063000 2017-01-16T00:00:0025.125.2524.424.612338500 2017-01-17T00:00:0024.525.8424.425.8421292500 2017-01-18T00:00:0026.427.1326.327.138936000 2017-01-19T00:00:0028.428.4827.7528.483061500 2017-01-20T00:00:0028.9829.927.0627.1129823000 2017-01-23T00:00:0026.9327.626.7527.022583500 2017-01-24T00:00:002727.526.9427.391782000 2017-01-25T00:00:0027.5928.227.227.548470500 2017-01-26T00:00:0027.5528.22727.282381500 2017-01-27T00:00:0027.527.525.9225.9839030000 2017-01-30T00:00:0025.925.924.6924.6911631000 2017-01-31T00:00:0024.0524.623.5523.893980000 2017-02-01T00:00:0024.2925.0824.1525.022876000 2017-02-02T00:00:0025.2525.7924.725.012945500 2017-02-03T00:00:0024.6225.324.4125.03991500 2017-02-06T00:00:0024.9825.5224.9525.052435000 2017-02-07T00:00:0025.325.542525.111092000 2017-02-08T00:00:0025.125.725.0525.21646500 2017-02-09T00:00:0025.0225.952525.091091500 2017-02-10T00:00:0025.2425.825.0525.13602500 2017-02-13T00:00:002525.52525.16723000 2017-02-14T00:00:0025.1225.324.925.1643000 2017-02-15T00:00:0025.1525.424.524.7948000 2017-02-16T00:00:0024.6525.4824.41251301500 2017-02-17T00:00:0024.8124.8124.324.461011000 2017-02-20T00:00:0024.724.72424.182624000 2017-02-21T00:00:0024.224.4923.9242101500 2017-02-22T00:00:002424.223.2523.97424000 2017-02-23T00:00:0023.6624.123.4524.01711500 2017-02-24T00:00:0024.0125.2123.7123.97777000 2017-02-27T00:00:0024.1524.1523.3623.55292000 2017-02-28T00:00:0023.4223.722.5223.17660000 2017-03-01T00:00:0023.424.2923.423.97931500 2017-03-02T00:00:0024.0224.5523.724.42822500 2017-03-03T00:00:002424.423.6523.69548500 2017-03-06T00:00:0023.82423.523.53218000 2017-03-07T00:00:0023.8923.8423.623.63131500 2017-03-08T00:00:0023.923.923.6223.6789000 2017-03-09T00:00:0023.7923.823.223.31173500 2017-03-10T00:00:0023.223.52323.3279500 2017-03-13T00:00:0023.2523.522.9523.05108500 2017-03-14T00:00:002323.2822.7523.2150500 2017-03-15T00:00:0023.423.9823.323.39119000 2017-03-16T00:00:0023.523.6722.9323.47205500 2017-03-17T00:00:002122.22121.47173000 2017-03-20T00:00:0021.12221.0621.27611000 2017-03-21T00:00:0021.2521.520.7721.36504000 2017-03-22T00:00:0021.321.3521.0121.14204500 2017-03-24T00:00:0021.1521.5520.920.99224500 2017-03-27T00:00:0020.9721.2520.8520.852488500 2017-03-28T00:00:0020.920.920.4220.61134000 2017-03-29T00:00:0020.6520.819.9320.081733000 2017-03-30T00:00:0020.0220.0219.719.71630500 2017-03-31T00:00:0019.620.3918.85201871500 2017-04-03T00:00:002020.0819.6119.9864000 2017-04-04T00:00:0019.6520.119.619.72304500 2017-04-05T00:00:0019.5519.9519.319.35198000 2017-04-06T00:00:0019.519.5519.0119.1327000 2017-04-07T00:00:0019.219.211919.04125000 2017-04-10T00:00:0018.8518.9918.818.92173000 2017-04-11T00:00:0019.1919.41919.3611000 2017-04-12T00:00:0019.4519.4519.0519.3587500 2017-04-13T00:00:0019.4519.4518.9919.042089500 2017-04-14T00:00:0019.0119.118.6218.6539000 2017-04-17T00:00:0018.6518.918.0218.1654500 2017-04-18T00:00:0018.318.618.1518.32111500 2017-04-19T00:00:0017.418.5717.3218.46299000 2017-04-20T00:00:0018.519.3518.519329500 2017-04-21T00:00:0019.2519.4818.919.261088500 2017-04-24T00:00:0019.219.418.9319.3178500 2017-04-25T00:00:0019.0919.218.9518.99334500 2017-04-26T00:00:0018.9219.1518.9219.03115500 2017-04-27T00:00:0019.219.2218.9119.0273000 2017-04-28T00:00:0020.0220.0220.0220.02619500 2017-05-02T00:00:0021.0221.0221.0221.021103000 2017-05-03T00:00:0022.0722.0721.8522.076006500 2017-05-04T00:00:0023.123.1722.1123.172234000 2017-05-05T00:00:0023.9824.3223.8524.32821500 2017-05-08T00:00:0025.2425.524.5125.112636500 2017-05-09T00:00:0025.1125.8824.0225.564032500 2017-05-10T00:00:0025.926.125.525.841630500 2017-05-11T00:00:0026.22726.0326.885530000 2017-05-12T00:00:0027.227.9326.3626.888175500 2017-05-15T00:00:0027.527.526.3526.787069000 2017-05-16T00:00:0026.926.925.5525.93709000 2017-05-17T00:00:0025.9825.9824.64253377500 2017-05-18T00:00:0025.0125.124.7125.03748000 2017-05-19T00:00:0025.1925.752525.34278000 2017-05-22T00:00:0025.5925.952525.07237000 2017-05-23T00:00:002525.392525.06323500 2017-05-24T00:00:0025.0526.125.0525.681153000 2017-05-25T00:00:0025.9926.2925.525.58745000 2017-05-26T00:00:0026.1526.152525.26554500 2017-05-29T00:00:0025.4325.7924.925.09277500 2017-05-30T00:00:002525.324.4524.51169000 2017-05-31T00:00:0024.4224.523.924.11310500 2017-06-01T00:00:0023.9124.0122.9123.081002500 2017-06-02T00:00:0022.923.9922.1723.5338500 2017-06-05T00:00:0023.6624.6723.2524.67779500 2017-06-06T00:00:0024.752524.2524.7375500 2017-06-07T00:00:0024.6525.124.3624.54986000 2017-06-08T00:00:0024.4124.824.3124.46204500 2017-06-09T00:00:0024.524.524.0524.0731000 2017-06-12T00:00:0024.0124.0122.8722.89884000 2017-06-13T00:00:0023.2524.0322.3523.291471500 2017-06-14T00:00:0023.323.5522.7622.97136500 2017-06-15T00:00:0023.0723.952323.25347000 2017-06-16T00:00:0023.2523.32323.1583500 2017-06-19T00:00:002323.9922.523.31585000 2017-06-20T00:00:0023.612422.1522.16995500 2017-06-21T00:00:002222.5121.0622.22885000 2017-06-22T00:00:0022.0223.2922.0222.85835000 2017-06-29T00:00:0022.2523.5522.2522.58269500 2017-06-30T00:00:0022.723.122.122.58533000 2017-07-03T00:00:0022.1122.521.521.54209000 2017-07-04T00:00:0021.9922.4821.622.09534000 2017-07-05T00:00:0021.6522.5121.6521.86699000 2017-07-06T00:00:0022.1422.1521.721.9377000 2017-07-07T00:00:0022.4422.4421.221.48434000 2017-07-10T00:00:0021.4722.5521.122.232520500 2017-07-11T00:00:0021.3521.921.1221.12348500 2017-07-12T00:00:002121.4820.0720.11547000 2017-07-13T00:00:0020.4920.4919.319.63600000 2017-07-14T00:00:0019.919.919.519.68540000 2017-07-17T00:00:0019.4519.8919.4519.8444000 2017-07-18T00:00:0019.9520.8419.9520.841055000 2017-07-19T00:00:002121.8820.9921.881559000 2017-07-20T00:00:0021.9922.9521.9922.412552500 2017-07-21T00:00:0022.3522.4921.722.01432500 2017-07-24T00:00:0022.4922.4921.6122.0685500 2017-07-25T00:00:0021.9522.521.9222.35422500 2017-07-26T00:00:0022.4522.4521.7222.15918500 2017-07-27T00:00:0022.0522.2521.822.0175000 2017-07-28T00:00:0021.1422.2520.9122.08347000 2017-07-31T00:00:0022.722.8522.322.491817000 2017-08-01T00:00:0022.272322.122.99954000 2017-08-02T00:00:002323.3922.7223.02574000 2017-08-03T00:00:002323.592323.242222000 2017-08-04T00:00:0023.4923.552323.261038000 2017-08-07T00:00:0023.123.722.823.45573000 2017-08-08T00:00:0023.3823.622323.371575000 2017-08-09T00:00:002323.522.823.42259500 2017-08-10T00:00:0023.0123.1622.722.93546000 2017-08-11T00:00:0022.7422.9522.722.84117500 2017-08-15T00:00:0022.82321.721.94974500 2017-08-16T00:00:0022.223.032223.03861000 2017-08-17T00:00:0023.323.322.7322.82170500 2017-08-18T00:00:0022.4122.7522.1422.6625500 2017-08-21T00:00:0022.7523.792223.752366500 2017-08-22T00:00:0023.0523.522.7522.85528000 2017-08-23T00:00:002323.2521.7522.71871500 2017-08-24T00:00:0022.722.8522.4622.59781500 2017-08-25T00:00:002223.62223.331107000 2017-08-28T00:00:0022.5523.4422.523.08398000 2017-08-29T00:00:0022.62321.95222570000 2017-08-30T00:00:0022.4522.4521.7822.02567500 2017-08-31T00:00:0021.5522.321.5422119500 2017-09-05T00:00:0021.9922.221.822.01113500 2017-09-06T00:00:0022.122.121.6521.99276000 2017-09-07T00:00:00222221.521.58414500 2017-09-08T00:00:0022.122.121.5521.5974000 2017-09-11T00:00:0021.521.521.2521.3564000 2017-09-12T00:00:0021.0621.7421.0621.416000 2017-09-13T00:00:0021.3522.4721.322.47681000 2017-09-14T00:00:0023.523.522.522.91133000 2017-09-15T00:00:0022.4223.522.422.8743000 2017-09-18T00:00:00232321.7321.911020500 2017-09-19T00:00:0022.13232222.981082500 2017-09-20T00:00:0022.7123.222.6622.812065500 2017-09-21T00:00:0022.3523.522.3522.92102500 2017-09-22T00:00:0022.522.9522.4522.48236000 2017-09-25T00:00:0022.522.622.4122.4524500 2017-09-26T00:00:0022.522.522.1222.2532000 2017-09-27T00:00:0022.0222.112222.151000 2017-09-28T00:00:0022.522.5522.122.5115000 2017-09-29T00:00:0022.7522.822.422.4190000 2017-10-02T00:00:0022.1422.222222.1939000 2017-10-03T00:00:0022.1522.1521.521.5564000 2017-10-04T00:00:0021.5521.5520.4820.592299000 2017-10-05T00:00:0020.992120.620.9933500 2017-10-06T00:00:0021.5822.0321.2522.02867000 2017-10-09T00:00:0021.5222.5921.522.0843000 2017-10-10T00:00:0022.5822.5821.521.7222500 2017-10-11T00:00:0021.5121.8921.2521.655000 2017-10-12T00:00:0021.5121.7521.1221.7123000 2017-10-13T00:00:0021.1321.4820.821.4831500 2017-10-16T00:00:0021.521.6621.321.672000 2017-10-17T00:00:0021.521.7521.521.55308000 2017-10-18T00:00:0021.621.621.1321.456000 2017-10-19T00:00:0021.492221.4921.9351000 2017-10-20T00:00:0021.9322.721.9322.46211000 2017-10-23T00:00:0022.1522.1522.0222.095500 2017-10-24T00:00:0021.8522.221.8522.215000 2017-10-25T00:00:0022.422.9921.921.91599500 2017-10-26T00:00:0022.222.521.5222.0574500 2017-10-27T00:00:0021.522.421.522.0523500 2017-10-30T00:00:0022.0522.0521.221.459500 2017-10-31T00:00:0021.0121.122121.0117500 2017-11-01T00:00:002121.320.852169500 2017-11-02T00:00:0021.4921.6521.0221.3235500 2017-11-03T00:00:0021.521.521.1521.246500 2017-11-06T00:00:0021.2522.1821.1521.7299000 2017-11-07T00:00:0021.7521.7521.3521.482041000 2017-11-08T00:00:0021.252221.1521.81130000 2017-11-09T00:00:0021.9922.221.752230000 2017-11-10T00:00:0021.521.521.521.52000 2017-11-13T00:00:0021.4921.521.1421.2217000 2017-11-14T00:00:0021.521.521.1221.3548000 2017-11-15T00:00:0021.2621.321.2621.39000 2017-11-16T00:00:0021.3521.3521.1521.310500 2017-11-17T00:00:0021.012220.921.627000 2017-11-20T00:00:00222221.3621.36155000 2017-11-21T00:00:0021.5521.9921.221.2251500 2017-11-22T00:00:0021.2221.3521.0521.1123500 2017-11-23T00:00:0021.2521.3521.1621.1624500 2017-11-24T00:00:0021.1121.521.121.2510000 2017-11-27T00:00:0021.221.220.92135000 2017-11-28T00:00:0020.920.9920.3420.4307000 2017-11-29T00:00:0020.420.5120.420.5112000 2017-11-30T00:00:0020.5520.9920.520.8330000 2017-12-04T00:00:0021.0521.7520.7721.5152500 2017-12-05T00:00:0021.521.520.7620.7948000 2017-12-06T00:00:0020.620.6820.620.6312000 2017-12-07T00:00:0020.5120.7420.420.4295500 2017-12-08T00:00:002021.442021.021129500 2017-12-11T00:00:0021.6521.6520.1120.3163500 2017-12-12T00:00:0020.0220.4519.5520.4561500 2017-12-13T00:00:0020.3120.5520.2520.33126000 2017-12-14T00:00:0020.420.42020.2694000 2017-12-15T00:00:0020.0121.212021.14148000 2017-12-18T00:00:00212120.6220.622000 2017-12-19T00:00:0020.6120.6220.6120.621500 2017-12-20T00:00:0020.7520.9820.5120.985000 2017-12-21T00:00:0020.9521.320.921.320000 2017-12-22T00:00:0021.921.921.221.49112000 2017-12-26T00:00:0022.3822.3821.4821.6955500 2017-12-27T00:00:0021.721.752121.04542000 2017-12-28T00:00:0020.921.520.921.48126500 2017-12-29T00:00:0021.5521.621.2521.267500 2018-01-01T00:00:0020.7722.3220.7722.073146000 2018-01-02T00:00:0022.6923.1722.323.166135000 2018-01-03T00:00:0023.4923.923.123.19682500 2018-01-04T00:00:0023.223.622.7523.36192000 2018-01-05T00:00:0023.324.0123.2623.75747500 2018-01-08T00:00:0023.9524.4923.724.383874500 2018-01-09T00:00:0024.0124.6823.7523.85296500 2018-01-10T00:00:002424.62424.281204500 2018-01-11T00:00:0024.3525.492425.096746500 2018-01-12T00:00:0025.225.6924.1224.51548500 2018-01-15T00:00:0024.2124.423.3623.72637000 2018-01-16T00:00:0023.6524.923.6524.1911661500 2018-01-17T00:00:0024.7924.7923.724.226168000 2018-01-18T00:00:0024.4924.623.823.88624000 2018-01-19T00:00:0023.724.2423.723.93407000 2018-01-22T00:00:0024.324.9823.5324.79687000 2018-01-23T00:00:0024.824.824.124.69366500 2018-01-24T00:00:0024.925.1823.9624.213451000 2018-01-25T00:00:0024.1524.4823.7823.823269000 2018-01-26T00:00:002424.0123.423.452022500 2018-01-29T00:00:0024.6224.6224.324.627588000 2018-01-30T00:00:0025.2425.2924.2524.51853500 2018-01-31T00:00:0024.5125.124.5124.93560500 2018-02-01T00:00:00252524.624.6592500 2018-02-02T00:00:0024.6924.6924.2324.26282000 2018-02-06T00:00:0024.124.3923.924.03175500 2018-02-07T00:00:0024.1124.623.9124379500 2018-02-08T00:00:0024.3524.423.7523.76211000 2018-02-09T00:00:0023.7124.5423.5524.34684000 2018-02-12T00:00:0024.4524.492424.0570500 2018-02-13T00:00:0024.0324.652424.52382500 2018-02-14T00:00:0024.1524.4924.124.165000 2018-02-15T00:00:0024.0524.9823.9124.82559500 2018-02-16T00:00:002525.4924.8225.41810000 2018-02-19T00:00:0025.225.525.0525.22433500 2018-02-20T00:00:0025.0125.524.725678500 2018-02-21T00:00:0025.4925.7525.1525.252169000 2018-02-22T00:00:0024.525.5324.525.49300000 2018-02-23T00:00:0025.2625.3524.525.25169500 2018-02-26T00:00:0025.2525.3524.7524.81773500 2018-02-27T00:00:0024.82524.524.96122000 2018-02-28T00:00:0025.2525.992525.772810500 2018-03-01T00:00:002626.125.5525.981598500 2018-03-02T00:00:0025.952625.6425.88407500 2018-03-05T00:00:0025.7526.225.626.04357000 2018-03-06T00:00:0026.2526.2525.7925.93481500 2018-03-07T00:00:0026.4426.4425.7525.96528500 2018-03-08T00:00:0026.0926.0925.7625.9765500 2018-03-09T00:00:0025.952625.6125.6845500 2018-03-12T00:00:0025.612625.625.98304000 2018-03-13T00:00:0025.9526.4825.9526.136354500 2018-03-14T00:00:0026.4526.525.825.95174500 2018-03-15T00:00:0025.92625.725.85289500 2018-03-16T00:00:00262625.6725.74234500 2018-03-19T00:00:0025.92625.4325.534400000 2018-03-20T00:00:0022.423.3122.423.31605500 2018-03-21T00:00:0024.4724.4724.4624.471959500 2018-03-22T00:00:0025.125.2524.5124.971296000 2018-03-26T00:00:002525.124.7124.94961500 2018-03-27T00:00:002526.1825269109000 2018-03-28T00:00:0025.9926.9825.726.633705500 2018-03-29T00:00:0026.827.526.426.62612000 2018-03-30T00:00:0026.626.8426.2526.38508500 2018-04-02T00:00:0025.525.525.0725.072821000 2018-04-03T00:00:0024.625.5224.5125.57333500 2018-04-04T00:00:0025.4426.3925.1125.973215500 2018-04-05T00:00:0026.442725.626.882408500 2018-04-06T00:00:00272726.0126.82832500 2018-04-09T00:00:0026.822725.725.96518000 2018-04-10T00:00:0025.926.1824.825.122156500 2018-04-11T00:00:0025.1625.725.1625.5658500 2018-04-12T00:00:0025.5125.6925.425.512162500 2018-04-13T00:00:0025.325.5225.325.5690500 2018-04-16T00:00:0025.525.525.2625.3675500 2018-04-17T00:00:0025.525.622525.23564500 2018-04-18T00:00:0025.4825.525.1525.397000 2018-04-19T00:00:0025.0225.824.925.351091500 2018-04-20T00:00:0025.3526.0225.3525.68531000 2018-04-23T00:00:0025.525.6525.2625.48341000 2018-04-24T00:00:0025.525.725.525.55131000 2018-04-25T00:00:0025.5525.6525.3925.4536000 2018-04-26T00:00:0025.525.5125.325.454637500 2018-04-27T00:00:002525.72525.43299500 2018-04-30T00:00:0025.1125.525.0525.06941000 2018-05-02T00:00:0025.482624.6124.73973500 2018-05-03T00:00:0024.7125.2424.3524.69204500 2018-05-04T00:00:0024.424.724.424.56322000 2018-05-07T00:00:0024.52524.524.77119000 2018-05-08T00:00:0024.5624.8824.4524.6444000 2018-05-09T00:00:0024.1524.5224.1524.5212500 2018-05-10T00:00:0024.52524.524.691060000 2018-05-11T00:00:0024.6124.6524.2624.5178000 2018-05-14T00:00:0024.4924.523.82243379000 2018-05-15T00:00:0023.824.723.824.58308500 2018-05-16T00:00:0024.1524.524.124.395105500 2018-05-17T00:00:0024.3524.3523.8523.851459500 2018-05-18T00:00:0023.5124.4922.7523.9181500 2018-05-21T00:00:0023.824.3523.8243023000 2018-05-22T00:00:002424.923.9524.016473500 2018-05-23T00:00:0024.0224.4523.823.9918274000 2018-05-24T00:00:002424.742424.711921500 2018-05-25T00:00:0024.824.823.9924.13722000 2018-05-28T00:00:0024.524.723.6524.02782000 2018-05-29T00:00:0024.224.6524.224.59213000 2018-05-30T00:00:0024.52524.524.89559000 2018-05-31T00:00:0025.1526.0424.9925.989756000 2018-06-01T00:00:0025.6525.9925.5725.6730500 2018-06-04T00:00:0025.642625.4925.9598500 2018-06-05T00:00:0025.926.7925.726.42431000 2018-06-06T00:00:0026.727.1926.3526.962833500 2018-06-07T00:00:0026.726.92626.311410000 2018-06-11T00:00:0026.892726.3526.84328500 2018-06-12T00:00:0026.826.926.6126.66220500 2018-06-13T00:00:0026.5926.9926.526.5585500 2018-06-14T00:00:0026.326.9426.226.2842000 2018-06-19T00:00:0026.526.7926.326.5314500 2018-06-20T00:00:0026.6126.926.326.44258500 2018-06-21T00:00:0026.9826.9825.1225.12493000 2018-06-22T00:00:002525.424.5525.05150500 2018-06-25T00:00:0025.125.124.524.971007500 2018-06-26T00:00:0024.2725.9924.27251289000 2018-06-27T00:00:0025.0125.92525.51026500 2018-06-28T00:00:0025.52625.525.86611500 2018-06-29T00:00:0025.926.525.61262415500 2018-07-02T00:00:002626.0225.725.75806000 2018-07-03T00:00:0025.652625.625.76146000 2018-07-04T00:00:0025.3125.3124.524.5135500 2018-07-05T00:00:0024.3525.2524.35251836000 2018-07-06T00:00:002525.012525757500 2018-07-09T00:00:0024.525.0124.2524.8870000 2018-07-10T00:00:002526.122526.121425000 2018-07-11T00:00:002627.4225.8527.29633000 2018-07-12T00:00:0027.7527.8526.827.240500 2018-07-13T00:00:0027.8928.5626.2526.625174500 2018-07-16T00:00:0026.5127.526.2527.044552000 2018-07-17T00:00:0027.127.926.9827.762215000 2018-07-18T00:00:0027.752927.4828.924761500 2018-07-19T00:00:0029302929.351925000 2018-07-20T00:00:0028.829.9927.928.483491000 2018-07-23T00:00:0027.992827.0627.061986000 2018-07-24T00:00:0027.4527.4927.1527.4337000 2018-07-26T00:00:0027.528.827.528.75155500 2018-07-27T00:00:0028.74292828.85297000 2018-07-30T00:00:0028.9829.928.2329.43398500 2018-07-31T00:00:0028.6829.128.1328.2665000 2018-08-01T00:00:0028.2628.2627.127.9720000 2018-08-02T00:00:0028.1928.1927.5528.01178000 2018-08-03T00:00:0027.929.4127.928.56831500 2018-08-06T00:00:0028.928.928.128.3240500 2018-08-07T00:00:0028.528.627.8328.163396000 2018-08-08T00:00:0027.929.127.7627.97179500 2018-08-09T00:00:0027.928.1927.732814000 2018-08-10T00:00:002828.0127.812879500 2018-08-13T00:00:002828.0527.7528.0141500 2018-08-15T00:00:0027.562827.562829500 2018-08-16T00:00:0027.927.9827.5527.9219500 2018-08-17T00:00:0027.952927.9528.04405500 2018-08-20T00:00:0028.4428.527.7527.81221000 2018-08-24T00:00:0027.3527.9927.3527.66000 2018-08-27T00:00:0027.62826.2227.04280500 2018-08-28T00:00:002727.452727306500 2018-08-29T00:00:0026.4126.726.3726.72500 2018-08-30T00:00:0026.52726.526.8515000 2018-08-31T00:00:0026.8526.8526.8526.85104500 2018-09-03T00:00:002627.1425.7526.64108000 2018-09-04T00:00:0026.22726.152744000 2018-09-05T00:00:0026.5627.3926.52778500 2018-09-06T00:00:0027.4827.552727.02369500 2018-09-07T00:00:0027.0427.0727.0127.031086500 2018-09-10T00:00:0027.127.326.5527.261210500 2018-09-11T00:00:0026.2627.3826.2527.01172000 2018-09-12T00:00:002727.32727.113449000 2018-09-13T00:00:0027.2527.526.6626.9464500 2018-09-14T00:00:0026.927.2526.6626.69175000 2018-09-17T00:00:0026.992726.626.628500 2018-09-18T00:00:0026.7527.4526.7527131500 2018-09-19T00:00:0026.3127.2526.312722000 2018-09-24T00:00:0027.127.226.7526.7552500 2018-09-25T00:00:0026.952726.826.82257000 2018-09-26T00:00:0026.826.826.526.5616500 2018-09-27T00:00:0026.5426.5426.526.557000 2018-09-28T00:00:0026.7827.2526.526.856135500 2018-10-01T00:00:0026.5227.4526.5226.83244000 2018-10-02T00:00:0026.626.626.5226.5421000 2018-10-03T00:00:0026.5126.5126.2526.42222000 2018-10-04T00:00:0026.526.526.2526.360500 2018-10-05T00:00:0026.326.325.2625.5612500 2018-10-08T00:00:0025.5125.5124.524.52213500 2018-10-09T00:00:0024.525.7424.525.69412500 2018-10-10T00:00:0025.1225.52525.02195000 2018-10-11T00:00:0024.9825.4924.624.62254000 2018-10-12T00:00:0024.524.523.6624304000 2018-10-15T00:00:0023.2425.1922.825.071599000 2018-10-16T00:00:0024.0524.9923.8223.85503000 2018-10-17T00:00:002424.523.8524.51384500 2018-10-18T00:00:002424.4923.9124.081454500 2018-10-19T00:00:0024.252524.2524.782302500 2018-10-22T00:00:00252524.5524.721301000 2018-10-23T00:00:0024.1224.352424.35262000 2018-10-24T00:00:002525.5624.2125.56719000 2018-10-25T00:00:0025.5525.8524.7524.99161000 2018-10-26T00:00:0024.1125.524.125.06128000 2018-10-29T00:00:0025.6425.724.725.02327000 2018-10-30T00:00:0024.4125.424.4124.94410000 2018-10-31T00:00:0025262425.23796500 2018-11-01T00:00:002525.424.6225.17153000 2018-11-02T00:00:002525.924.8525.27385000 2018-11-05T00:00:002525.524.8225.44442000 2018-11-06T00:00:0025.0725.8824.4525.13263500 2018-11-07T00:00:0025.325.732525.231123500 2018-11-08T00:00:0025.425.992525.255967500 2018-11-09T00:00:0025.5425.5624.6624.991495500 2018-11-12T00:00:0024.92524.5124.5252000 2018-11-13T00:00:0024.4924.9624.0524.67444500 2018-11-14T00:00:0025.2725.742525.29243500 2018-11-15T00:00:0025.032624.825.695416000 2018-11-16T00:00:0025.4125.525.225.48108500 2018-11-19T00:00:0025.125.1524.5125.1327000 2018-11-20T00:00:0025.0525.124.924.9196500 2018-11-22T00:00:0024.9925.1924.752535000 2018-11-23T00:00:0024.992524.825108500 2018-11-26T00:00:0024.462524.4624.55109500 2018-11-27T00:00:0024.3525.7724.3225.3319500 2018-11-28T00:00:0025.926.424.825.11235500 2018-11-29T00:00:0024.825.524.825.43179000 2018-11-30T00:00:0025.4626.424.7625.79364000 2018-12-03T00:00:0025.6525.6524.824.8786500 2018-12-04T00:00:0025.225.224.524.6419500 2018-12-05T00:00:0024.8224.8923.824.16329000 2018-12-06T00:00:0024.524.523.9924.2927000 2018-12-07T00:00:0024.124.3424.124.1540000 2018-12-10T00:00:0024.324.324.1724.1922500 2018-12-11T00:00:0024.224.424.224.216000 2018-12-12T00:00:0024.224.223.0723.6480500 2018-12-13T00:00:0023.252422.9923.44543000 2018-12-14T00:00:0023.4923.723.4923.729500 2018-12-17T00:00:0023.8524.223.524655500 2018-12-18T00:00:0024242424317000 2018-12-19T00:00:0023.9923.9923.523.891046500 2018-12-20T00:00:0023.92423.82412500 2018-12-21T00:00:0023.92423.4523.691503500 2018-12-24T00:00:0023.4524.8723.4524.47526500 2018-12-26T00:00:0024.2524.9923.5524.28780000 2018-12-27T00:00:0024.3524.9823.8424.37507500 2018-12-28T00:00:002425.5823.6524.731569000 2018-12-31T00:00:002425.7523.6724.073429500 2019-01-01T00:00:0023.624.423.524.261455000 2019-01-02T00:00:0024.4924.742424.061488000 2019-01-03T00:00:002424.2523.724.1711500 2019-01-04T00:00:0023.724.2523.724.25187500 2019-01-07T00:00:0024.0124.52424.29161000 2019-01-08T00:00:0024.5724.624.2524.2842000 2019-01-09T00:00:0024.0924.52424.09160500 2019-01-10T00:00:0024.0524.0523.9723.9944500 2019-01-11T00:00:0023.8523.9923.8523.869500 2019-01-14T00:00:0024.324.323.9523.9635000 2019-01-15T00:00:0023.9524.4523.8524.31334000 2019-01-16T00:00:0024.4924.523.8523.9571500 2019-01-17T00:00:0023.923.923.623.78111500 2019-01-18T00:00:0023.8623.8623.7723.8194000 2019-01-21T00:00:0023.924.823.924.751387500 2019-01-22T00:00:0024.4225.4424.424.55439000 2019-01-23T00:00:0024.7525.3424.424.612152000 2019-01-24T00:00:0024.7524.7524.324.491039000 2019-01-25T00:00:0024.524.524.124.24000 2019-01-28T00:00:0024.0524.524.0224.06139000 2019-01-29T00:00:002424.342424.228500 2019-01-30T00:00:0024.0224.52424.46474500 2019-01-31T00:00:0024.4924.7524.3524.4261500 2019-02-01T00:00:0024.2525.4824.2525.02771500 2019-02-04T00:00:0025.525.882525.173751000 2019-02-06T00:00:0025.2326.262525.21457000 2019-02-07T00:00:0025.225.68252575500 2019-02-08T00:00:0025.0325.192525.0230500 2019-02-11T00:00:002525.012525.016500 2019-02-12T00:00:0024.9524.9524.5724.668000 2019-02-13T00:00:0024.9524.9524.624.6616000 2019-02-15T00:00:0024.5224.824.5224.732500 2019-02-18T00:00:0024.524.7524.0324.0755500 2019-02-19T00:00:0024.0124.4424.0124.310500 2019-02-20T00:00:0024.4825.4924.4825.4386000 2019-02-21T00:00:002525.4524.1624.292841000 2019-02-22T00:00:002424.6523.124.22111000 2019-02-25T00:00:0023.7523.923.523.5163000 2019-02-26T00:00:0023.4623.752323.33110500 2019-02-27T00:00:002323.622.1823.5605500 2019-02-28T00:00:0023.823.823.2523.3282000 2019-03-01T00:00:0023.52423.5242578500 2019-03-04T00:00:0023.824.123.82432500 2019-03-05T00:00:0023.752423.7523.75107000 2019-03-06T00:00:0023.5123.723.1323.1637000 2019-03-07T00:00:0023.1723.522.5523993000 2019-03-08T00:00:0023.523.5232321500 2019-03-11T00:00:0023.0123.42323.2231000 2019-03-12T00:00:0023.2623.523.2523.3267000 2019-03-13T00:00:0023.323.3623.2523.36273000 2019-03-14T00:00:0023.2523.2623.2523.2545500 2019-03-15T00:00:0023.2523.2522.3323.02140500 2019-03-18T00:00:0022.524.1722.524.12410500 2019-03-19T00:00:0023.3523.3523.2323.266000 2019-03-20T00:00:0023.252423.2523.8338500 2019-03-21T00:00:0023.0223.952323.840500 2019-03-22T00:00:0023.552423.0623.73195500 2019-03-25T00:00:0023.2423.8923.2423.8726500 2019-03-26T00:00:0023.2523.823.223.555500 2019-03-27T00:00:0023.623.623.223.55665000 2019-03-28T00:00:0023.4523.6923.2623.4621000 2019-03-29T00:00:0023.723.7323.1523.5439500 2019-04-01T00:00:0023.0123.0522.522.7532000 2019-04-02T00:00:0022.522.522.422.492500 2019-04-03T00:00:0022.922.922.1522.311500 2019-04-04T00:00:002222.6921.1921.19969000 2019-04-05T00:00:0020.6521.3420.520.5526500 2019-04-08T00:00:0020.4921.5719.5321.18288000 2019-04-09T00:00:0020.5221.620.521.2636500 2019-04-10T00:00:0021.8421.8420.721.1387000 2019-04-11T00:00:0021.622212261000 2019-04-12T00:00:002222.582222.583000 2019-04-15T00:00:0022.0622.421.9622.15117000 2019-04-16T00:00:0022.2422.2421.3421.4653000 2019-04-17T00:00:0021.921.920.421.4683500 2019-04-18T00:00:0020.7721.8520.7121.25715500 2019-04-19T00:00:0021.1121.7821.1121.4578000 2019-04-22T00:00:002121.452121.452000 2019-04-23T00:00:0020.9920.9920.9920.99500 2019-04-24T00:00:0020.620.820.5220.6721000 2019-04-25T00:00:0020.621.720.621.695511000 2019-04-26T00:00:0022.1922.6921.922.5605500 2019-04-29T00:00:0022.8522.8521.721.845135500 2019-04-30T00:00:0021.9421.9521.821.87500 2019-05-02T00:00:0021.621.7521.621.64500 2019-05-03T00:00:0021.1121.7920.5621.46125500 2019-05-06T00:00:0021.2521.9920.6621.8104500 2019-05-07T00:00:0021.521.8521.221.7531500 2019-05-08T00:00:0021.1221.7520.8521.7446000 2019-05-09T00:00:0021.9422.520.9221.7161000 2019-05-10T00:00:0021.5621.8820.7721.72154000 2019-05-13T00:00:0021.321.7220.8521.4255000 2019-05-14T00:00:0021.0521.4220.6121.36100500 2019-05-15T00:00:0021.3121.52121.344000 2019-05-16T00:00:0021.521.520.5621.3135000 2019-05-17T00:00:0020.4521.320.2420.94214000 2019-05-20T00:00:0020.212120.2120.8338500 2019-05-21T00:00:0021.3821.3820.420.659500 2019-05-22T00:00:0020.9721.220.8821.1932500 2019-05-23T00:00:002121.9920.7521.52254000 2019-05-24T00:00:0021.622.2421.4122.23141000 2019-05-27T00:00:0022.422.421.722.27401000 2019-05-28T00:00:0021.5321.5321.1621.16579000 2019-05-29T00:00:0021.2522.2121.2522.093524000 2019-05-30T00:00:0022.1923.1921.722.72357000 2019-06-03T00:00:0022.12321.59222210000 2019-06-10T00:00:0022.422.4821.3422.1357500 2019-06-11T00:00:0021.5122.2421.51223500 2019-06-12T00:00:0021.52221.2521.8395500 2019-06-13T00:00:00222221.421.78150000 2019-06-14T00:00:0021.521.92121.5589500 2019-06-17T00:00:0021.221.22121.0441500 2019-06-18T00:00:0020.721.7520.3521.1382500 2019-06-19T00:00:0020.8121.3520.7520.9332500 2019-06-20T00:00:0020.82120.6620.8218500 2019-06-21T00:00:0021.1521.720.8521.25927500 2019-06-24T00:00:0021.3921.4820.8521.2516000 2019-06-25T00:00:002121.3520.8621.2262000 2019-06-26T00:00:0020.921.820.3221.4888500 2019-06-27T00:00:0020.7621.8420.720.9586000 2019-06-28T00:00:002121.72121.52470000 2019-07-01T00:00:0021.4921.52121.1537000 2019-07-02T00:00:0021.3921.3920.8121.275000 2019-07-03T00:00:0021.4321.52121.33120000 2019-07-04T00:00:0021.521.520.921.13119000 2019-07-05T00:00:0020.921.520.6521.13109500 2019-07-08T00:00:0020.5721.1820.5121.0516500 2019-07-09T00:00:00212121211000 2019-07-10T00:00:0020.7520.7520.7520.751000 2019-07-11T00:00:0020.92120.320.7224000 2019-07-12T00:00:0020.520.7920.520.634500 2019-07-15T00:00:0020.4121.420.421.1123000 2019-07-16T00:00:0021.1121.720.3121.24104000 2019-07-17T00:00:0021.4521.4921.0121.435000 2019-07-18T00:00:0020.8221.4920.6721.2839500 2019-07-19T00:00:0020.821.320.320.6663000 2019-07-22T00:00:0020.520.7920.4120.63000 2019-07-23T00:00:0020.520.520.2620.3811500 2019-07-24T00:00:002020.82020.14109500 2019-07-25T00:00:00202019.419.6154000 2019-07-26T00:00:0019.452019.4519.89102000 2019-07-29T00:00:0020.8820.8819.319.9997500 2019-07-30T00:00:0019.419.9918.9919.76134000 2019-07-31T00:00:0019.720.7619.520.11304000 2019-08-01T00:00:0019.5320.2319.5219.9627500 2019-08-02T00:00:0019.5119.9719.119.6659500 2019-08-05T00:00:0019.4919.919.119.7460000 2019-08-06T00:00:0019.3319.7519.3319.6360500 2019-08-07T00:00:0019.0119.7918.6619.3592500 2019-08-08T00:00:0018.561918.3518.352926500 2019-08-09T00:00:0018.0718.0717.3517.351081500 2019-08-16T00:00:0016.717.2516.3516.986500 2019-08-19T00:00:0016.8817.1516.817.15349000 2019-08-20T00:00:0017.1517.517.0117.11832500 2019-08-21T00:00:0017.0517.116.816.98931000 2019-08-22T00:00:0017.117.61717.31223000 2019-08-23T00:00:0017.317.316.6516.75138500 2019-08-26T00:00:0016.5116.7516.2416.2534500 2019-08-27T00:00:0016.0216.0215.2515.51629000 2019-08-28T00:00:0015.615.815.315.3729500 2019-08-29T00:00:0015.2815.9915.2815.7713000 2019-08-30T00:00:0015.1515.9915.1515.7663500 2019-09-02T00:00:0015.91615.9164000 2019-09-05T00:00:0015.9516.1515.761656000 2019-09-06T00:00:00161616165000 2019-09-11T00:00:00161616163000 2019-09-12T00:00:0016.11716.116.3179500 2019-09-13T00:00:0016.2516.4915.9216.499000 2019-09-16T00:00:0016.716.716.6816.683500 2019-09-17T00:00:0017.117.1516.816.8419000 2019-09-18T00:00:0016.516.516.516.51000 2019-09-19T00:00:0016.416.515.7516.16526500 2019-09-20T00:00:0016.0216.251616.0515500 2019-09-23T00:00:00161615.4715.560500 2019-09-24T00:00:0015.515.5115.3115.345500 2019-09-25T00:00:0015.3515.9915.3515.9618500 2019-09-27T00:00:0015.6816.3915.6816.393000 2019-09-30T00:00:0016.0316.451616.0347000 2019-10-01T00:00:0015.6316.2515.515.8725000 2019-10-02T00:00:0015.981615.9615.9839000 2019-10-03T00:00:0015.9815.9915.7815.8168000 2019-10-04T00:00:0015.81615.5515.9843000 2019-10-07T00:00:0016.2716.9816.2616.88103000 2019-10-08T00:00:0016.81716.5116.6265500 2019-10-09T00:00:0016.817.5716.817.2162000 2019-10-10T00:00:0017.2518.2117.2517.72147500 2019-10-11T00:00:0017.7918.7217.7917.96422500 2019-10-14T00:00:0017.7617.9917.0617.1122000 2019-10-15T00:00:0017.1918.116.9117.91156000 2019-10-16T00:00:0017.9118.517.317.5143500 2019-10-17T00:00:0017.2117.2116.911748500 2019-10-18T00:00:001717.6516.9917.5244500 2019-10-21T00:00:0017.0117.3916.7516.9438000 2019-10-22T00:00:0016.9417.0516.2516.4177500 2019-10-23T00:00:0016.7916.8516.616.615500 2019-10-24T00:00:0016.81716.716.9623000 2019-10-25T00:00:0016.9516.9616.9516.962500 2019-10-28T00:00:0016.951716.6116.9169000 2019-10-29T00:00:0016.71716.716.7129500 2019-10-30T00:00:0016.3616.7516.3616.73309500 2019-10-31T00:00:0016.917.416.917.0131500 2019-11-01T00:00:0017.0117.2516.5916.9146000 2019-11-04T00:00:0017.6517.9117.2517.5295500 2019-11-05T00:00:0017.7917.917.2517.48450500 2019-11-06T00:00:0017.7418.2517.2117.3991500 2019-11-07T00:00:0017.4917.6517.0117.15139000 2019-11-08T00:00:0017.0717.717.0717.5454500 2019-11-11T00:00:0017.6718.517.6518.52393500 2019-11-12T00:00:0018.9919.517.818413500 2019-11-13T00:00:0017.918.4517.918.052001500 2019-11-14T00:00:0018.119.0518.0818.735244500 2019-11-15T00:00:001919.7318.8119.414261500 2019-11-18T00:00:0019.819.9919.2119.6558500 2019-11-19T00:00:0019.819.819.1519.3342000 2019-11-20T00:00:0019.119.118.7518.92644500 2019-11-21T00:00:0018.7518.7518.0118.082567000 2019-11-22T00:00:001818.3517.9818.26693000 2019-11-25T00:00:0018.418.5518.1418.4877000 2019-11-26T00:00:0018.451918.1118.43323000 2019-11-27T00:00:0018.518.5118.2918.2989000 2019-11-28T00:00:0018.218.6318.0818.421299500 2019-11-29T00:00:0018.419.4218.319.211615000 2019-12-02T00:00:0019.220.2119.220.212405000 2019-12-03T00:00:0020.5921.222020.372051000 2019-12-04T00:00:0020.121.220.120.341244000 2019-12-05T00:00:0020.82120.1820.332949500 2019-12-06T00:00:0020.52120.0620.151180500 2019-12-09T00:00:0020.4920.4919.719.71351000 2019-12-10T00:00:0019.7520.2519.6119.991117000 2019-12-11T00:00:0019.62019.5119.91564000 2019-12-12T00:00:0019.720.519.619.8563500 2019-12-13T00:00:0019.7119.9919.0119.451932000 2019-12-16T00:00:0019.4519.841919.4912330500 2019-12-17T00:00:0019.6919.8519.319.391400000 2019-12-18T00:00:0019.119.919.119.512743500 2019-12-19T00:00:0019.719.9518.7519.21935000 2019-12-20T00:00:0019.2119.419.119.12100000 2019-12-23T00:00:0019.419.418.618.67319000 2019-12-24T00:00:0019.1919.218.4518.73300500 2019-12-26T00:00:0019.219.419.119.18120500 2019-12-27T00:00:0019.3319.7518.9919.51635000 2019-12-30T00:00:0019.5119.9519.319.43541000 2019-12-31T00:00:0019.7319.7318.919.02328000 2020-01-01T00:00:0019.2519.418.919.24512000 2020-01-02T00:00:0019.1620.2419.1520.137154500 2020-01-03T00:00:0020.4920.919.720.044413000 2020-01-06T00:00:0019.7420.0119.3519.681048500 2020-01-07T00:00:0019.9519.9819.5719.73844500 2020-01-08T00:00:0019.8920.7319.5120.513378500 2020-01-09T00:00:0020.9421.5320.921.056021500 2020-01-10T00:00:0021.0522.120.921.656888500 2020-01-13T00:00:0021.6522.4921.5522.263726500 2020-01-14T00:00:0022.2622.4321.7522.151102500 2020-01-15T00:00:002222.2921.521.861083000 2020-01-16T00:00:0022.1522.9522.0522.361974500 2020-01-17T00:00:0022.7522.7521.721.891365500 2020-01-20T00:00:0021.9521.9521.321.78258000 2020-01-21T00:00:0021.921.9921.3621.53307000 2020-01-22T00:00:0021.3721.7521.0521.31789500 2020-01-23T00:00:0021.3121.82121.04791500 2020-01-24T00:00:0021.0521.332121699000 2020-01-27T00:00:0021.0121.452121.04786000 2020-01-28T00:00:002121.1420.5620.98107500 2020-01-29T00:00:0021.2321.3320.620.73119500 2020-01-30T00:00:0020.982120.620.976000 2020-01-31T00:00:0020.92120.6120.7567500 2020-02-03T00:00:0020.2620.9920.2620.4870000 2020-02-04T00:00:0020.72120.4520.81378000 2020-02-06T00:00:0021.321.320.6520.67447000 2020-02-07T00:00:0020.9820.9820.320.85560000 2020-02-10T00:00:0020.720.72020.13139500 2020-02-11T00:00:0020.2520.2519.820.03286500 2020-02-12T00:00:0020.520.782020.64159000 2020-02-13T00:00:0020.621.219.4119.432294500 2020-02-14T00:00:0019.2919.2918.2718.38941500 2020-02-17T00:00:0018.518.618.418.49220500 2020-02-18T00:00:0018.71918.318.52171000 2020-02-19T00:00:0018.5518.718.4118.49251000 2020-02-20T00:00:0018.3218.5218.3218.5169500 2020-02-21T00:00:0018.3218.591818.33233500 2020-02-24T00:00:0018.0118.2517.8517.96300500 2020-02-25T00:00:001818.1517.6517.96134000 2020-02-26T00:00:0017.7518.117.517.64173500 2020-02-27T00:00:0017.518.7717.218.23407500 2020-02-28T00:00:0018.118.4517.818.0414000 2020-03-02T00:00:0018.918.917.8418.63201500 2020-03-03T00:00:0018.8818.8818.218.2127000 2020-03-04T00:00:0018.41918.0118.7200000 2020-03-05T00:00:0018.4118.817.9217.98613000 2020-03-06T00:00:0017.91817.0317.48478500 2020-03-09T00:00:0016.516.516.2616.261670000 2020-03-10T00:00:0016.851716.2616.8128500 2020-03-11T00:00:0017.2517.516.7517144500 2020-03-12T00:00:0016.9316.9316.416.4970000 2020-03-13T00:00:0016.7916.7915.416.5225000 2020-03-16T00:00:0016.7516.7515.2715.44556500 2020-03-17T00:00:0016.116.11515.5158500 2020-03-18T00:00:0016.2416.2414.3414.34208500 2020-03-19T00:00:0014.4814.9913.514.02645500 2020-03-20T00:00:0013.7614.8713.7614357000 2020-03-24T00:00:0012.9512.9512.9512.9521000 2020-03-25T00:00:001212.5911.9511.952679500 2020-03-26T00:00:0011.2112.6711.211227000 2020-03-27T00:00:001212.5911.512.12113500 2020-03-30T00:00:001213.1211.812.89673000 2020-03-31T00:00:0012.5213.8912.5213.871207500 2020-04-01T00:00:0013.8514.5613.5113.5149500 2020-04-02T00:00:0014.3914.5213.614.52474000 2020-04-03T00:00:0015.215.514.7415.47153500 2020-04-06T00:00:0014.7116.3814.4214.7626000 2020-04-07T00:00:0014.1815.8614.1815.57200500 2020-04-08T00:00:0015.9815.9814.714.8150000 2020-04-09T00:00:0015.1815.1914.614.941000 2020-04-10T00:00:0014.514.6514.4514.5278500 2020-04-13T00:00:0014.9514.9513.913.9341500 2020-04-14T00:00:0014.4614.4613.8813.930000 2020-04-15T00:00:00141413.613.68270500 2020-04-16T00:00:0013.921413.513.9345500 2020-04-17T00:00:001414.413.513.51011000 2020-04-20T00:00:0013.5114.1413.1513.79298000 2020-04-21T00:00:0013.913.913.113.38182000 2020-04-22T00:00:0013.7513.7513.2113.5929000 2020-04-23T00:00:0013.9713.9713.313.5120000 2020-04-24T00:00:0013.713.713.4213.4323000 2020-04-27T00:00:0013.7413.7413.2613.3325500 2020-04-28T00:00:0013.6513.6513.5913.598500 2020-04-29T00:00:0013.6913.6913.3713.4719000 2020-04-30T00:00:0013.5913.6713.313.5254500 2020-05-04T00:00:0013.6613.6613.213.33173000 2020-05-05T00:00:0013.4913.613.2513.3263000 2020-05-06T00:00:0012.613.512.613.413000 2020-05-07T00:00:0013.0313.5912.512.662117500 2020-05-08T00:00:0012.921312.8212.98166500 2020-05-11T00:00:0013.1713.1712.8813.0739000 2020-05-12T00:00:0013.1813.551313.48417500 2020-05-13T00:00:0013.6713.913.213.5207000 2020-05-14T00:00:0013.7813.7813.1613.22254500 2020-05-15T00:00:0013.3813.513.0113.256214500 2020-05-18T00:00:0013.5713.5712.913.3883500 2020-05-19T00:00:0013.4513.513.4513.4924000 2020-05-20T00:00:0013.6813.6813.113.2114000 2020-05-21T00:00:0013.213.2513.1913.19101000 2020-05-28T00:00:0013.0713.212.913712000 2020-05-29T00:00:001313.112.9212.9545500 2020-06-01T00:00:001313.0212.712.8305000 2020-06-02T00:00:0012.9813.3512.913.032214500 2020-06-03T00:00:0013.0713.21313.06606000 2020-06-04T00:00:0013.1513.1512.913.02280500 2020-06-05T00:00:0012.8112.9112.8112.925000 2020-06-08T00:00:0013.3913.3912.7512.83152500 2020-06-09T00:00:0012.981312.6512.98345500 2020-06-10T00:00:0013.0513.511313.344375000 2020-06-11T00:00:0013.413.6113.313.5477000 2020-06-12T00:00:0013.113.491313.14845500 2020-06-15T00:00:00131312.5512.76898000 2020-06-16T00:00:0012.813.3912.613.24377000 2020-06-17T00:00:0013.2513.813.2513.3716500 2020-06-18T00:00:0013.513.51313.12450500 2020-06-19T00:00:00131312.712.88327000 2020-06-22T00:00:0012.7113.8812.7113.842252000 2020-06-23T00:00:0013.814.313.3513.871491500 2020-06-24T00:00:0013.8813.9113.513.61306500 2020-06-25T00:00:0013.513.613.313.41157000 2020-06-26T00:00:0013.5113.913.213.68460000 2020-06-29T00:00:0013.5113.8113.413.69118500 2020-06-30T00:00:0013.691413.4213.93587500 2020-07-01T00:00:0013.914.0813.513.72158000 2020-07-02T00:00:00141413.713.89393000 2020-07-03T00:00:0013.714.0313.613.65121500 2020-07-06T00:00:0013.7914.6713.6614.331092000 2020-07-07T00:00:0014.4614.513.913.98269000 2020-07-08T00:00:0013.7514.2413.7514.01435000 2020-07-09T00:00:0014.2314.8913.914.674650000 2020-07-10T00:00:0014.9315.1914.514.76456000 2020-07-13T00:00:0014.915.714.7615.441413000 2020-07-14T00:00:0015.8315.8315.115.42558000 2020-07-15T00:00:0015.7115.7115.2715.396500 2020-07-16T00:00:0015.215.4514.9615.061162000 2020-07-17T00:00:0015.2815.2814.8415.03715000 2020-07-20T00:00:0015.0615.415.0115.22346500 2020-07-21T00:00:0015.2515.515.0415.34751000 2020-07-22T00:00:0015.4915.6415.1215.51756000 2020-07-23T00:00:0015.7915.7915.415.4149500 2020-07-24T00:00:0015.1115.815.115.58152500 2020-07-27T00:00:0015.7916.415.6116.17774500 2020-07-28T00:00:0016.217.3816.217.042549500 2020-07-29T00:00:0017.3417.751717.083220500 2020-07-30T00:00:0017.3517.5516.9517.2561000 2020-08-03T00:00:0017.217.517.0317.35748000 2020-08-04T00:00:0017.121817.1217.542884500 2020-08-05T00:00:0017.7917.817.2517.51515500 2020-08-06T00:00:0017.3917.817.317.48350000 2020-08-07T00:00:0017.3117.817.217.27572000 2020-08-10T00:00:0017.1217.4417.0617.1395000 2020-08-11T00:00:0017.0917.3216.816.95534000 2020-08-12T00:00:0016.9717.5516.9617.173639000 2020-08-13T00:00:0017.0617.2316.9171956000 2020-08-17T00:00:0017.418.2717.218.277075000 2020-08-18T00:00:0018.719.318.318.411237500 2020-08-19T00:00:0018.9819.518.218.57137000 2020-08-20T00:00:0018.8918.8917.1217.1519261000 2020-08-21T00:00:0016.917.7216.8517.511445500 2020-08-24T00:00:0017.591817.317.37545000 2020-08-25T00:00:0017.7417.7417.2517.361013000 2020-08-26T00:00:0017.5617.617.1517.34455000 2020-08-27T00:00:0017.4818.6417.4817.661633000 2020-08-28T00:00:0017.9818.4917.2517.34833500 2020-08-31T00:00:0017.617.9417.317.38383500 2020-09-01T00:00:0017.718.2417.517.7211901500 2020-09-02T00:00:0017.9918.9517.7917.985073000 2020-09-03T00:00:0018.3818.4818.0518.147209000 2020-09-04T00:00:0018.3918.3917.9117.94280500 2020-09-07T00:00:0017.9318.3517.518.015832500 2020-09-08T00:00:0018.3518.3517.6617.69369500 2020-09-09T00:00:0017.5218.1917.5117.81699000 2020-09-10T00:00:0017.7818.917.7818.513920500 2020-09-11T00:00:0018.8518.8518.318.34150000 2020-09-14T00:00:0018.4918.51818.12123000 2020-09-15T00:00:0018.0718.517.817.93865500 2020-09-16T00:00:0018.0918.1917.2517.7811099500 2020-09-17T00:00:0017.6917.9517.617.855201500 2020-09-18T00:00:0017.5817.8217.5517.7541500 2020-09-21T00:00:0017.6517.7817.5517.5764500 2020-09-22T00:00:0017.517.617.3117.51319000 2020-09-23T00:00:0017.5117.8517.517.71358500 2020-09-24T00:00:0017.817.8517.6117.772828000 2020-09-25T00:00:0017.7917.917.717.78208000 2020-09-28T00:00:0017.8818.0417.5317.61544500 2020-09-29T00:00:0017.6517.817.5517.8116500 2020-09-30T00:00:0017.7517.7517.0517.131208500 2020-10-01T00:00:0017.1517.5417.1517.361027000 2020-10-02T00:00:0017.2117.4917.2117.39337000 2020-10-05T00:00:0017.317.316.1716.371511000 2020-10-06T00:00:0016.8616.981616.712377000 2020-10-07T00:00:0017.2417.316.617.08395000 2020-10-08T00:00:0017.1517.4516.8517.2612876000 2020-10-09T00:00:0017.3417.4817.217.31301000 2020-10-12T00:00:0017.3417.4116.917426000 2020-10-13T00:00:00171716.5116.9270000 2020-10-14T00:00:0016.9217.316.9217.2783500 2020-10-15T00:00:0017.417.416.916.961258000 2020-10-16T00:00:0016.711716.716.83207000 2020-10-19T00:00:00171716.816.8782000 2020-10-20T00:00:0017.217.231717.1160500 2020-10-21T00:00:0017.217.31717.21229500 2020-10-22T00:00:0017.6918.2416.7516.822971500 2020-10-23T00:00:00171716.616.71129500 2020-10-26T00:00:0016.991716.7516.8138500 2020-10-27T00:00:0016.7116.9516.6616.7683000 2020-10-28T00:00:0016.916.916.6516.7673500 2020-10-29T00:00:0016.5616.615.6116.19417500 2020-11-02T00:00:0015.7116.0115.5515.96155000 2020-11-03T00:00:0016.0516.3516.0516.13165500 2020-11-04T00:00:0016.5816.5816.116.1242000 2020-11-05T00:00:0016.3916.916.2316.79363500 2020-11-06T00:00:0016.9616.9716.616.6333500 2020-11-09T00:00:0016.5116.8916.3416.36185500 2020-11-10T00:00:0016.8316.9316.516.52572500 2020-11-11T00:00:0016.516.8816.4516.7581500 2020-11-12T00:00:0016.5216.6816.516.53142500 2020-11-13T00:00:0016.5516.7916.1216.28154500 2020-11-16T00:00:0016.2616.9416.2516.5121000 2020-11-17T00:00:0016.516.6516.516.5631500 2020-11-18T00:00:0016.5516.616.416.55536000 2020-11-19T00:00:0016.61716.516.999117000 2020-11-20T00:00:0017.217.216.5116.73269500 2020-11-23T00:00:0016.5116.7516.4216.56101000 2020-11-24T00:00:0016.8816.916.616.7173000 2020-11-25T00:00:0016.717.0516.71756500 2020-11-26T00:00:0017.117.1516.917143500 2020-11-27T00:00:0016.8117.116.8117312000 2020-11-30T00:00:0016.9517.0916.716.991540500 2020-12-01T00:00:001717.41717.313384000 2020-12-02T00:00:0017.3117.417.1817.2637000 2020-12-03T00:00:0017.311817.3117.392998000 2020-12-04T00:00:0017.3217.8517.117.73188500 2020-12-07T00:00:0017.5117.7717.417.5612000 2020-12-08T00:00:0017.8917.8917.2117.24100000 2020-12-09T00:00:0017.5717.5717.1917.21664000 2020-12-10T00:00:0017.117.3717.117.3336500 2020-12-11T00:00:0017.5317.5317.1617.2260000 2020-12-14T00:00:0017.2517.517.2217.46559500 2020-12-15T00:00:0017.517.5517.2517.5341000 2020-12-16T00:00:0017.4917.7517.3517.431059000 2020-12-17T00:00:0017.4917.517.217.29681500 2020-12-18T00:00:0017.4917.617.217.292378000 2020-12-21T00:00:0017.4417.717.2317.261503500 2020-12-22T00:00:0017.417.41717.01314000 2020-12-23T00:00:0017.0517.2917.0517.2546500 2020-12-24T00:00:0017.517.517.2817.35153500 2020-12-28T00:00:0017.3617.417.2217.25113500 2020-12-29T00:00:0017.2617.4517.0117.236472000 2020-12-30T00:00:0017.317.517.317.45139500 2020-12-31T00:00:0017.317.4817.217.2893000 2021-01-01T00:00:0017.817.817.417.44291000 2021-01-04T00:00:0017.4618.7417.4518.33521500 2021-01-05T00:00:0018.4819.3517.8517.910075500 2021-01-06T00:00:0017.9918.517.9183329500 2021-01-07T00:00:0018.0618.317.8517.973351500 2021-01-08T00:00:0018.218.9418.1218.536200000 2021-01-11T00:00:0018.819.7518.7519.166646500 2021-01-12T00:00:001920.2518.9196381000 2021-01-13T00:00:0019.2519.6918.918.982866000 2021-01-14T00:00:0019.119.618.919.4817901500 2021-01-15T00:00:0019.6820.4819.5520.269884000 2021-01-18T00:00:0020.4821.7720.1521.7515356500 2021-01-19T00:00:0021.8522.621.3521.733489500 2021-01-20T00:00:00222220.9521.131326000 2021-01-21T00:00:0021.221.3920.920.93910000 2021-01-22T00:00:002122.320.521.2510609500 2021-01-25T00:00:0021.2721.420.920.952493000 2021-01-26T00:00:0020.9920.9920.6120.67542000 2021-01-27T00:00:0020.9921.3420.7520.945369000 2021-01-28T00:00:0021.121.120.520.851421000 2021-01-29T00:00:0020.6620.920.2520.441233500 2021-02-01T00:00:0020.7920.7920.1120.231689500 2021-02-02T00:00:0020.2320.7520.1120.245709500 2021-02-03T00:00:0020.2520.420.0120.1908500 2021-02-04T00:00:0020.0520.4420.0120.283569500 2021-02-08T00:00:0020.3820.3820.0820.13115500 2021-02-09T00:00:0020.0220.219.819.89607000 2021-02-10T00:00:0019.8819.918.7519.022434000 2021-02-11T00:00:0019.2919.341818.381267000 2021-02-12T00:00:0018.218.618.218.49189500 2021-02-15T00:00:0018.1419.2518.1418.85875000 2021-02-16T00:00:001919.218.8218.971892000 2021-02-17T00:00:0019.119.4518.4918.531279500 2021-02-18T00:00:0018.818.9517.2517.322998000 2021-02-19T00:00:0017.317.716.817.481572500 2021-02-22T00:00:0017.3517.3516.9517.071310000 2021-02-23T00:00:0017.2917.2916.816.96285000 2021-02-24T00:00:0017.2217.2216.7516.79656000 2021-02-25T00:00:0017.2417.2416.616.66259000 2021-02-26T00:00:0016.6916.9816.2516.29934500 2021-03-01T00:00:0016.3916.391616.03208000 2021-03-02T00:00:0016.5916.5916.116.31460500 2021-03-03T00:00:0016.6916.7516.0616.35392500 2021-03-04T00:00:0016.0116.2516.0116.24241500 2021-03-05T00:00:0016.4616.816.0116.752006500 2021-03-08T00:00:0016.9917.116.7516.872546500 2021-03-09T00:00:0016.6116.8416.216.63335500 2021-03-10T00:00:0016.516.7516.516.52515500 2021-03-11T00:00:0016.4917.1716.3216.42397500 2021-03-12T00:00:0016.2616.7916.2616.35119000 2021-03-15T00:00:0016.3516.9916.3516.85584500 2021-03-16T00:00:0016.7116.9216.5116.54158000 2021-03-17T00:00:0016.517.416.517.342281000 2021-03-18T00:00:0017.617.616.6616.88372000 2021-03-19T00:00:0016.9816.9816.5516.7238500 2021-03-22T00:00:0016.716.716.516.6240500 2021-03-24T00:00:0016.5416.6516.4616.5416000 2021-03-25T00:00:0016.5316.7916.5316.68306500 2021-03-26T00:00:0016.6816.9816.3116.33277500 2021-03-29T00:00:0016.2216.2415.815.95298000 2021-03-30T00:00:0015.9516.315.8516.08350000 2021-03-31T00:00:0016.5516.5516.116.18207000 2021-04-01T00:00:0016.2616.3316.0216.09613500 2021-04-02T00:00:0015.7616.1915.7516.02137500 2021-04-05T00:00:0015.9516.1315.5215.98821000 2021-04-06T00:00:001616.0215.815.98200000 2021-04-07T00:00:0016.0216.0215.7715.8256500 2021-04-08T00:00:0015.9916.1115.9416.03219000 2021-04-09T00:00:0016.116.2515.915.99424500 2021-04-12T00:00:00161615.8115.83136500 2021-04-13T00:00:0015.9415.9915.815.8926500 2021-04-14T00:00:0015.851615.8115.98194500 2021-04-15T00:00:0015.9516.0115.8616124000 2021-04-16T00:00:0016.0516.115.8615.8947500 2021-04-19T00:00:0015.7615.9615.6115.939500 2021-04-20T00:00:0015.9916.6815.6215.95184000 2021-04-21T00:00:0015.9616.215.9616.06147500 2021-04-22T00:00:0016.0116.3515.9516.06175000 2021-04-23T00:00:0015.6515.9515.615.82275000 2021-04-26T00:00:0016.3916.3915.7615.9131500 2021-04-27T00:00:00161615.7515.8274000 2021-04-28T00:00:0015.8315.9615.8115.889500 2021-04-29T00:00:0015.815.8515.7115.8225000 2021-04-30T00:00:0015.816.2515.2515.67242500 2021-05-03T00:00:0015.516.2415.316.2465000 2021-05-04T00:00:0016.1916.415.5516.29167500 2021-05-05T00:00:0016.2816.281616.03372000 2021-05-06T00:00:0016.316.316.0116.17540500 2021-05-17T00:00:0016.2517.216.2516.88701500 2021-05-18T00:00:0016.517.416.516.951139000 2021-05-19T00:00:0016.5117.516.5117.04336500 2021-05-20T00:00:0016.8217.4816.8117.14118000 2021-05-21T00:00:0017.1917.51717.4377500 2021-05-24T00:00:0017.317.851717.071462500 2021-05-25T00:00:0017.0517.416.8616.96430500 2021-05-26T00:00:0016.7217.2516.7217.1787000 2021-05-27T00:00:0017.0117.7517.0117.261062500 2021-05-28T00:00:0017.317.4417.2517.43354500 2021-05-31T00:00:0017.617.817.3117.5251000 2021-06-01T00:00:0017.7518.1517.3217.42439500 2021-06-02T00:00:0017.2617.8517.2517.461077000 2021-06-03T00:00:0017.2617.5617.2517.5467500 2021-06-04T00:00:0017.61817.3117.44495000 2021-06-07T00:00:0017.2617.5517.2617.39113500 2021-06-08T00:00:0017.317.691717.19954000 2021-06-09T00:00:0017.2117.2217.0417.170000 2021-06-10T00:00:0017.117.3516.9317.01672500 2021-06-11T00:00:0017.0117.1916.916.91516000 2021-06-14T00:00:001717.1216.8216.88528500 2021-06-15T00:00:0016.8817.2916.7517780500 2021-06-16T00:00:0017.117.1516.8516.9512000 2021-06-17T00:00:0016.951716.7516.9577500 2021-06-18T00:00:0016.7716.9616.7616.9614500 2021-06-21T00:00:0016.917.116.8316.991675000 2021-06-22T00:00:001717.151717424000 2021-06-23T00:00:001717.161717.13237000 2021-06-24T00:00:0017.0217.151717.023433000 2021-06-25T00:00:0017.0117.0516.916.9267500 2021-06-28T00:00:0016.7917.0816.6616.692694000 2021-06-29T00:00:0016.9817.416.9817.16588000 2021-06-30T00:00:0017.3917.3916.9516.9727000 2021-07-01T00:00:001717.731717.5532500 2021-07-02T00:00:0017.617.951717.37835500 2021-07-05T00:00:0017.4818.1517.4817.67749000 2021-07-06T00:00:0017.6617.6617.417.5316000 2021-07-07T00:00:0017.1217.617.1217.5169000 2021-07-08T00:00:0017.717.817.3217.45112000 2021-07-09T00:00:0017.2717.7517.2517.35147500 2021-07-12T00:00:0017.2617.917.2517.5590500 2021-07-13T00:00:0017.51817.517.751242000 2021-07-14T00:00:0018.0718.4517.7118.32759000 2021-07-15T00:00:0018.4518.7718.0118.24501500 2021-07-16T00:00:0018.318.51818.2144000 2021-07-19T00:00:0018.2918.351818.25155000 2021-07-23T00:00:0018.2918.7618.1318.66908500 2021-07-26T00:00:0018.7719.618.7719.161082500 2021-07-27T00:00:0019.52019.3419.711159000 2021-07-28T00:00:0019.319.519.119.15115000 2021-07-29T00:00:0018.7519.4918.7519.2150000 2021-07-30T00:00:0019.319.3518.818.873500 2021-08-02T00:00:0019.5919.5918.819.1648000 2021-08-03T00:00:0019.219.819.1519.21745500 2021-08-04T00:00:0019.2519.2819.1119.11696500 2021-08-05T00:00:0019.2419.6519.0519.1412599500 2021-08-06T00:00:0019.4819.8919.319.735069500 2021-08-09T00:00:0019.720.3919.519.697829500 2021-08-10T00:00:0019.6819.919.3519.53691000 2021-08-11T00:00:0019.419.618.818.941310500 2021-08-12T00:00:0018.8119.2518.2518.51003500 2021-08-13T00:00:0018.618.718.3518.665500 2021-08-16T00:00:0018.218.41818.3171500 2021-08-17T00:00:0018.6318.7518.418.55435000 2021-08-20T00:00:0018.5618.5618.3118.5111500 2021-08-23T00:00:0018.519.3518.519.15434000 2021-08-24T00:00:0019.1919.318.7519.09168000 2021-08-25T00:00:0018.7118.818.5118.59135500 2021-08-26T00:00:0018.3419.9818.319.435270000 2021-08-27T00:00:0018.7519.7518.7519.358772000 2021-08-30T00:00:0019.3420.1419.3419.762863500 2021-08-31T00:00:0019.7619.9519.619.848285500 2021-09-01T00:00:0019.82119.820.954014000 2021-09-02T00:00:002121.4820.2621.04962500 2021-09-03T00:00:0021.121.220.620.79566500 2021-09-06T00:00:0020.3120.8920.3120.8175000 2021-09-07T00:00:0021.4821.4820.821.09390500 2021-09-08T00:00:0021.0922.6721.0922.67967000 2021-09-09T00:00:002424.3723.9924.371741000 2021-09-10T00:00:0025.9925.9924.75252235500 2021-09-13T00:00:0024.525.324.524.763258500 2021-09-14T00:00:0024.724.723.7524.38919500 2021-09-15T00:00:0024.42624.3225.741173500 2021-09-16T00:00:0025.827.6725.827.671724000 2021-09-17T00:00:0028.7929.7427.0527.594175500 2021-09-20T00:00:0027.727.726.0326.21701500 2021-09-21T00:00:0026.427.526.2826.56742000 2021-09-22T00:00:0026.4927.0525.526.983306000 2021-09-23T00:00:0026.9927.2525.826.011274500 2021-09-24T00:00:0025.7526.52525.581686000 2021-09-27T00:00:0025.826.1525.526.14480000 2021-09-28T00:00:0026.1526.8826.1526.51217500 2021-09-29T00:00:0026.326.625.2525.9175500 2021-09-30T00:00:0025.926.525.7626.32384000 2021-10-01T00:00:002627.452626.962410500 2021-10-04T00:00:0026.972726.2526.92598500 2021-10-05T00:00:0026.527.5126.3526.56695500 2021-10-06T00:00:0026.3126.4525.626.05985500 2021-10-07T00:00:0026.0126.952626.43108500 2021-10-08T00:00:0026.0526.52626.3962000 2021-10-11T00:00:0026.4926.525.525.82141000 2021-10-12T00:00:0025.526.625.0226.5941500 2021-10-13T00:00:0026.528.22627.0311617000 2021-10-14T00:00:0027.1827.9827.0127.31266500 2021-10-15T00:00:0027.2527.326.226.5858500 2021-10-18T00:00:0026.827.2526.0626.61966500 2021-10-20T00:00:0026.5527.1526.5526.941675500 2021-10-21T00:00:0026.892826.6227.121602500 2021-10-22T00:00:0027.1327.1526.2526.82373000 2021-10-25T00:00:0026.526.822626.36422500 2021-10-26T00:00:0025.5626.8525.5626.65134000 2021-10-27T00:00:0026.852726.6626.9282000 2021-10-28T00:00:0026.8927.7526.6127.38361000 2021-10-29T00:00:0027.9928.312728.21676500 2021-11-01T00:00:0028.428.527.7628.49577500 2021-11-02T00:00:0028.4929.1528.228.662439500 2021-11-03T00:00:0028.3528.927.6127.93817000 2021-11-04T00:00:0027.5228.8927.5228.51100500 2021-11-05T00:00:0028.528.527.4527.55523000 2021-11-08T00:00:0027.8427.8427.2527.35487000 2021-11-09T00:00:0027.6427.7526.7627.021180000 2021-11-10T00:00:002727.3926.3726.51139000 2021-11-11T00:00:0027.2827.2825.7525.86816000 2021-11-12T00:00:0025.8125.92525.36728000 2021-11-15T00:00:0024.7525.5124.2525.35211000 2021-11-16T00:00:0025.526.425.1625.8705500 2021-11-17T00:00:0025.726.725.726.011103000 2021-11-18T00:00:00262625.325.67434500 2021-11-19T00:00:0025.9326.525.6326.21204500 2021-11-22T00:00:0026.7627.725.325.931942000 2021-11-23T00:00:0025.9325.9524.5625.33987000 2021-11-24T00:00:0025.425.424.524.64772000 2021-11-25T00:00:0024.6424.6524.124.391136500 2021-11-26T00:00:0024.1124.562424.06973500 2021-11-29T00:00:0023.7625.7323.7625.151238500 2021-11-30T00:00:0026.1626.1624.324.56923500 2021-12-01T00:00:0024.9924.992424.3867500 2021-12-02T00:00:0024.7224.7222.4822.871202500 2021-12-03T00:00:0022.9923.622.523.241651000 2021-12-06T00:00:0023.223.823.0323.68210500 2021-12-07T00:00:0024.125.4523.7525.021265500 2021-12-08T00:00:0025.525.5524.7524.97437500 2021-12-09T00:00:00252524.0124.25684000 2021-12-10T00:00:0023.92423.523.7155500 2021-12-13T00:00:0023.724.123.1323.2580000 2021-12-14T00:00:0023.523.9523.2523.75206500 2021-12-15T00:00:002424.92424.15497500 2021-12-16T00:00:0024.0124.2523.5123.6994000 2021-12-17T00:00:002424.242324.03249500 2021-12-20T00:00:0023.7524.2523.7523.79211500 2021-12-21T00:00:00242423.523.63100000 2021-12-22T00:00:0023.2524.2923.2523.73306500 2021-12-23T00:00:0024.1324.2523.623.67138500 2021-12-24T00:00:0023.9523.9923.523.6842000 2021-12-27T00:00:0023.8923.8922.822.9616500 2021-12-28T00:00:002323.6522.823.11609500 2021-12-29T00:00:0023.3523.322.622.67354500 2021-12-30T00:00:0022.923.2822.4232156500 2021-12-31T00:00:0023.123.4722.652369500 2022-01-03T00:00:0023.4923.723.1923.61126500 2022-01-04T00:00:0023.4224.2523.4224.051021500 2022-01-05T00:00:0024.2424.2523.8224392000 2022-01-06T00:00:0023.9923.9923.7623.778000 2022-01-07T00:00:0023.524.2423.524518000 2022-01-10T00:00:0024.325.824.325.82010000 2022-01-11T00:00:0026.6527.126.0226.752702500 2022-01-12T00:00:0026.7527.4526.426.522562000 2022-01-13T00:00:0026.526.926.0526.43608500 2022-01-14T00:00:0026.226.8926.226.52171000 2022-01-17T00:00:0025.8127.2525.8126.661571500 2022-01-18T00:00:0026.9926.9926.626.75480000 2022-01-19T00:00:0026.826.826.426.5358000 2022-01-20T00:00:0026.9926.7525.626.1381000 2022-01-21T00:00:0026.526.526.0126.13985500 2022-01-24T00:00:0026.226.22626.258500 2022-01-25T00:00:002626.525.725.841146000 2022-01-26T00:00:0026.526.525.7125.85638000 2022-01-27T00:00:0026.126.125.525.7263500 2022-01-28T00:00:0025.72725.5626.563993500 2022-01-31T00:00:0026.992726.5626.81316000 2022-02-01T00:00:0026.927.326.6527.111177000 2022-02-02T00:00:0027.2728.1927.2527.971966000 2022-02-03T00:00:0028.428.427.327.921256000 2022-02-04T00:00:0027.922827.427.688000 2022-02-07T00:00:0027.627.892727.04508000 2022-02-08T00:00:0026.7826.9926.526.58242500 2022-02-09T00:00:0026.6227.0526.326.47525000 2022-02-10T00:00:0026.6126.972626.04361500 2022-02-11T00:00:002626.92626.5999500 2022-02-14T00:00:0026.7126.826.326.5327500 2022-02-15T00:00:0026.52726.526.93967500 2022-02-16T00:00:0027.0527.2926.82710139000 2022-02-17T00:00:0026.982726.2626.52211500 2022-02-18T00:00:0026.3626.8526.126.44181000 2022-02-21T00:00:0026.0126.742626.2656000 2022-02-22T00:00:0025.5126.92526.21764500 2022-02-23T00:00:0026.1126.525.6125.91145500 2022-02-24T00:00:0025.5126.124.76251092000 2022-02-25T00:00:0024.8725.5724.825716500 2022-02-28T00:00:00252524.924.98567000 2022-03-01T00:00:0024.925.2724.925.22190500 2022-03-02T00:00:0024.7525.524.7525.27323000 2022-03-03T00:00:0025.4925.8525.225.5112500 2022-03-04T00:00:0025.4525.52525.0739000 2022-03-07T00:00:0024.752524.2424.85210500 2022-03-08T00:00:002525.1252576000 2022-03-09T00:00:0024.5125.224.512528500 2022-03-10T00:00:0025.226.3525.125.8496500 2022-03-11T00:00:0025.32625.2125.67195000 2022-03-14T00:00:0025.625.925.225.6147000 2022-03-15T00:00:0025.525.9825.525.583500 2022-03-16T00:00:0025.7526.1425.626.02582500 2022-03-17T00:00:0025.925.925.725.8514000 2022-03-18T00:00:0025.5525.5524.8425145000 2022-03-21T00:00:0024.82524.7524.8266500 2022-03-22T00:00:0024.852524.6524.7580500 2022-03-24T00:00:0024.7525.7524.525.09357000 2022-03-25T00:00:0025.3525.7524.925.011089000 2022-03-28T00:00:0025.425.524.925.46446500 2022-03-29T00:00:0025.4525.725.2525.65357000 2022-03-30T00:00:0025.0526.1625.05261223000 2022-03-31T00:00:0026.426.4525.6226.32235000 2022-04-01T00:00:0026.32726.326.82315500 2022-04-04T00:00:002626.4825.4525.54219000 2022-04-05T00:00:00262725.9926.23453000 2022-04-06T00:00:0025.726.525.726.5148000 2022-04-07T00:00:0026.526.7926.3526.7613500 2022-04-08T00:00:0027.527.926.927.73621000 2022-04-11T00:00:0028.528.6928.128.38345500 2022-04-12T00:00:0028.228.7427.5127.87457000 2022-04-13T00:00:0028.192927.5227.76434000 2022-04-14T00:00:0027.42827.2527.8205500 2022-04-15T00:00:0027.5127.9926.426.571128500 2022-04-18T00:00:0027.2527.2525.9926.02202000 2022-04-19T00:00:0025.9526.425.926267000 2022-04-20T00:00:0025.8126.2525.626.25138500 2022-04-21T00:00:0026.126.2525.525.9922000 2022-04-22T00:00:0025.62625.525.5555000 2022-04-25T00:00:002626.425.625.89277500 2022-04-26T00:00:0025.52625.252679500 2022-04-27T00:00:0025.952625.525.7772000 2022-04-28T00:00:0025.425.624.825.14826500 2022-05-06T00:00:0025.225.224.7524.891000 2022-05-09T00:00:0024.824.822.9422.94804500 2022-05-10T00:00:0023.0223.522.8523.24699500 2022-05-11T00:00:0023.2423.321.6522.24748000 2022-05-12T00:00:0022.122.821.7522.461720000 2022-05-13T00:00:0022.624.1422.523.73349500 2022-05-16T00:00:002323.922.9923.3271500 2022-05-17T00:00:0023.72423.3623.695000 2022-05-18T00:00:0023.623.9923.5223.62272500 2022-05-19T00:00:002424.223.4523.751053500 2022-05-20T00:00:0023.9924.2523.6524.07179000 2022-05-23T00:00:00242423.6523.7139000 2022-05-24T00:00:002424.22323.05177000 2022-05-25T00:00:0022.923.7522.0323893500 2022-05-26T00:00:0023.0523.522.8923.25962000 2022-05-27T00:00:0023.72423.223.45702000 2022-05-30T00:00:0023.2323.7423.123.28238000 2022-05-31T00:00:0023.4423.8523.2823.52165000 2022-06-01T00:00:0023.7523.7523.2123.4210000 2022-06-02T00:00:0023.1523.4522.823.18113500 2022-06-03T00:00:002323.0221.8522.03513500 2022-06-06T00:00:002222.121.821.88139000 2022-06-07T00:00:0022.2422.3921.521.82156000 2022-06-08T00:00:0021.922.121.6221.7567000 2022-06-09T00:00:0021.52221.3521.69227000 2022-06-10T00:00:0021.72221.72218500 2022-06-13T00:00:0021.321.920.3520.41391000 2022-06-14T00:00:0020.4121.4919.9521.05308500 2022-06-15T00:00:0021.221.7520.0720.9580500 2022-06-16T00:00:0020.9921.8820.9921.3443500 2022-06-17T00:00:0021.52221.521.87184500 2022-06-20T00:00:0021.7521.9321.2721.5670000 2022-06-21T00:00:0022.2422.521.0522.171037000 2022-06-22T00:00:0022.722.8521.7522.51454500 2022-06-23T00:00:0022.9923.1522.522.8603500 2022-06-24T00:00:0022.982321.0921.98730000 2022-06-27T00:00:0022.292322.1522.77685000 2022-06-28T00:00:0022.9423.2322.522.78684000 2022-06-29T00:00:0022.5323.521.822.52556500 2022-06-30T00:00:0022.723.4522.623.06638500 2022-07-01T00:00:0023.242423.2423.48192500 2022-07-04T00:00:0023.8724.823.1223.99964000 2022-07-05T00:00:002424.823.724.311631500 2022-07-06T00:00:0024.7925.152424.08952500 2022-07-07T00:00:0024.2924.5523.823.84465000 2022-07-13T00:00:0023.7524.523.624.16772000 2022-07-14T00:00:0024.0524.723.9824.09637500 2022-07-15T00:00:0024.3424.9824.324.621665000 2022-07-18T00:00:0024.924.923.9924.19290000 2022-07-19T00:00:0024.4325.2523.2524648500 2022-07-20T00:00:0024.0224.223.4523.9176000 2022-07-21T00:00:0023.9923.9923.0123.82831500 2022-07-22T00:00:0023.752523.5524.061060500 2022-07-25T00:00:0023.824.423.824.22176500 2022-07-26T00:00:0024.4524.9924.324.612955500 2022-07-27T00:00:0024.3524.9624.3324.88593000 2022-07-28T00:00:0024.9725.924.8125.52686500 2022-07-29T00:00:0025.626.4925.626.471692500 2022-08-01T00:00:0026.4526.5725.8525.9175000 2022-08-02T00:00:0025.826.225.0125.41387000 2022-08-03T00:00:0025.9426.4825.5225.75328000 2022-08-04T00:00:0025.9526.125.1625.5184500 2022-08-05T00:00:0025.3125.925.2525.47206500 2022-08-10T00:00:00262625.3525.38419500 2022-08-11T00:00:0025.825.8925.0625.15241500 2022-08-12T00:00:0025.1125.952525.24510500 2022-08-15T00:00:0025.5925.9525.225.31335000 2022-08-16T00:00:0025.4425.625.1625.25171000 2022-08-17T00:00:0025.2525.425.0125.2687000 2022-08-18T00:00:0025.2725.3524.524.61314000 2022-08-19T00:00:0024.7924.924.524.8529500 2022-08-22T00:00:0024.4624.924.4624.61136000 2022-08-23T00:00:0024.6824.924.0924.711603000 2022-08-24T00:00:0024.9925.424.9925.15413500 2022-08-25T00:00:0025.4825.4824.5724.97284500 2022-08-26T00:00:0024.9725.2524.5125.19176000 2022-08-29T00:00:0025.1925.1924.3224.77194000 2022-08-30T00:00:002525.924.7524.81872500 2022-08-31T00:00:002526.672526.674579500 2022-09-01T00:00:0026.828.3426.6726.823033000 2022-09-02T00:00:0026.8528.8326.8528.45779500 2022-09-05T00:00:0028.62927.727.791010000 2022-09-06T00:00:0027.8327.8327.2527.49388000 2022-09-07T00:00:0027.3727.52727.11132500 2022-09-08T00:00:0028.3528.3526.926.98568000 2022-09-09T00:00:0026.752726.626.76347000 2022-09-12T00:00:0026.727.4826.527.02916000 2022-09-13T00:00:0027.1127.527.0627.23496500 2022-09-14T00:00:0027.232826.7626.97409500 2022-09-15T00:00:002727.942727.4811227500 2022-09-16T00:00:0027.0427.6526.8627.371671000 2022-09-19T00:00:0027.0427.3527.0427.1831500 2022-09-20T00:00:002727.2426.8627.0668500 2022-09-21T00:00:0027.0627.0626.126.22837000 2022-09-22T00:00:0026.0826.9525.826.463001000 2022-09-23T00:00:0026.526.526.0126.144000 2022-09-26T00:00:0026.626.626.0126.21339000 2022-09-27T00:00:0026.326.8626.326.6128500 2022-09-28T00:00:0026.827.2526.526.56441000 2022-09-29T00:00:0026.4926.926.1926.5277500 2022-09-30T00:00:0026.7426.82626.33228500 2022-10-03T00:00:0026.2527.252626.04360500 2022-10-04T00:00:0026.0526.4825.8326.31246500 2022-10-05T00:00:0026.9927.0826.226.67219500 2022-10-06T00:00:0026.9527.4426.5426.75192000 2022-10-07T00:00:0027.2427.2426.426.83513500 2022-10-10T00:00:0026.3727.2426.3526.81132500 2022-10-11T00:00:0026.5526.8126.426.63174500 2022-10-12T00:00:0026.2526.7125.9826.5347500 2022-10-13T00:00:0026.0126.4525.9226308500 2022-10-14T00:00:0025.9226.1525.825.9852500 2022-10-17T00:00:0025.6225.9825.3525.46591500 2022-10-18T00:00:0025.625.8325.4625.76126500 2022-10-19T00:00:0025.7927.325.7926.741015500 2022-10-20T00:00:0026.9827.826.327.27759000 2022-10-21T00:00:0027.8927.9526.526.97399500 2022-10-24T00:00:0027.2727.2726.726.924000 2022-10-25T00:00:0027.2527.992626.33352500 2022-10-26T00:00:002626.225.525.76216500 2022-10-27T00:00:0025.727.6925.3927.694531000 2022-10-28T00:00:0029.7629.7629.1229.766359500 2022-10-31T00:00:0030.4930.4929.0129.831189000 2022-11-01T00:00:0029.9930.0129.3529.572294500 2022-11-02T00:00:0029.73029.529.953210000 2022-11-03T00:00:003031.2529.8330.937778000 2022-11-04T00:00:0030.5531.630.5531.047204500 2022-11-07T00:00:0031.4931.9431.1631.548724803 2022-11-08T00:00:0026.9927.9926.0427.528138721 2022-11-10T00:00:0027.629.2527.629.086482353 2022-11-11T00:00:0029.229.8927.528.263382330 2022-11-14T00:00:0027.6528.7527.6528.29667339