2005-08-17T00:00:0010493542.415000 2005-08-19T00:00:0042.442.541.2542.46500 2005-08-22T00:00:0042.443.542.254329000 2005-08-23T00:00:00434340.8542.616500 2005-08-24T00:00:0042.642.9541.541.613000 2005-08-25T00:00:0041.641.541.2541.251500 2005-08-26T00:00:0041.254140.75412500 2005-08-29T00:00:004142.54042.2531500 2005-08-30T00:00:0042.2542.942.8542.855000 2005-08-31T00:00:0042.8543.24243.1517000 2005-09-01T00:00:0043.1543.54343.127500 2005-09-02T00:00:0043.143.443435500 2005-09-05T00:00:004344.1434417500 2005-09-06T00:00:004446.24446.125500 2005-09-07T00:00:0046.148.44848.429000 2005-09-08T00:00:0048.450.850.850.84500 2005-09-09T00:00:0050.853.353.353.33500 2005-09-12T00:00:0053.355.955455.95289500 2005-09-13T00:00:0055.9558.756.858.762000 2005-09-14T00:00:0058.761.659.561.644000 2005-09-15T00:00:0061.664.656464.65119000 2005-09-16T00:00:0064.6567.856767.85101500 2005-09-19T00:00:0067.8571.264.564.5241500 2005-09-20T00:00:0064.564.561.361.3212500 2005-09-21T00:00:0061.364.358.2558.25154000 2005-09-22T00:00:0058.2557.255.555.55103000 2005-09-23T00:00:0055.5558.356.558.346500 2005-09-26T00:00:0058.361.25860.1129000 2005-09-27T00:00:0060.162.4558.66091500 2005-09-28T00:00:00606159.459.655000 2005-09-29T00:00:0059.660.458.66072500 2005-09-30T00:00:0060625961105500 2005-10-03T00:00:006164.0560.562.55532500 2005-10-04T00:00:0062.5565.6562.565.65262000 2005-10-05T00:00:0065.6568.965.6568.9214000 2005-10-06T00:00:0068.97269.571511500 2005-10-07T00:00:00717368.771.25375500 2005-10-10T00:00:0071.2572.16971.531500 2005-10-11T00:00:0071.572.770.57143500 2005-10-12T00:00:007171.567.567.596500 2005-10-13T00:00:0067.56965.0566.4560500 2005-10-14T00:00:0066.4567.566.15675500 2005-10-17T00:00:006769.95666633000 2005-10-18T00:00:006666.05646436500 2005-10-19T00:00:00646562.564.9516500 2005-10-20T00:00:0064.9566.56266.547000 2005-10-21T00:00:0066.569.763.264.274500 2005-10-24T00:00:0064.26662.66449500 2005-10-25T00:00:006467.264.565.485500 2005-10-26T00:00:0065.46863.1563.7535000 2005-10-27T00:00:0063.756462.463.0518000 2005-10-31T00:00:0063.0563.46062.424000 2005-11-02T00:00:0062.463.56262.520000 2005-11-07T00:00:0062.564626344500 2005-11-08T00:00:006365.9562.664.696500 2005-11-10T00:00:0064.667.865.2567.8182500 2005-11-11T00:00:0067.871.1568.468.55151500 2005-11-14T00:00:0068.5569.366.667.959000 2005-11-15T00:00:0067.968.667.168.0573500 2005-11-16T00:00:0068.0568.56768111000 2005-11-17T00:00:006867.666.16758000 2005-11-18T00:00:006770.3566.568.9184500 2005-11-21T00:00:0068.969.8567.8567.8538000 2005-11-22T00:00:0067.8569.8568.56991000 2005-11-23T00:00:006971.1568.570238000 2005-11-24T00:00:007073.57073.5344000 2005-11-25T00:00:0073.577.157477376000 2005-11-28T00:00:00777976.178203000 2005-11-29T00:00:007878.275.3575.6139000 2005-11-30T00:00:0075.67772.6575.95317000 2005-12-01T00:00:0075.9579.775.7579.7769000 2005-12-02T00:00:0079.783.6580.382.45330000 2005-12-05T00:00:0082.4584.580.581.8195000 2005-12-06T00:00:0081.885.0577.7581.25452500 2005-12-07T00:00:0081.258381.3582255500 2005-12-08T00:00:0082838181182000 2005-12-09T00:00:008181.579.680.0551000 2005-12-12T00:00:0080.0584.0580.384.051521500 2005-12-13T00:00:0084.0588.2585.587.451139000 2005-12-14T00:00:0087.4588.3584.1586.45322000 2005-12-15T00:00:0086.4586.9585.286.6561500 2005-12-16T00:00:0086.65878585.45241000 2005-12-19T00:00:0085.4585.958484.5112500 2005-12-20T00:00:0084.583.882.583108000 2005-12-21T00:00:008383.582.582.95170000 2005-12-22T00:00:0082.9583.58283.2195500 2005-12-23T00:00:0083.283.58282.5143000 2005-12-26T00:00:0082.58380.581.9104000 2005-12-27T00:00:0081.983.480.583832000 2005-12-28T00:00:008383.7582.582.830000 2005-12-29T00:00:0082.883.482.0583.444000 2005-12-30T00:00:0083.48783.8586.5281500 2006-01-02T00:00:0086.589.486.5589.4219000 2006-01-03T00:00:0089.490.48587.9587500 2006-01-04T00:00:0087.9588.787.588.5233500 2006-01-05T00:00:0088.588.587.2587.2552500 2006-01-06T00:00:0087.2587.185.958732500 2006-01-09T00:00:00878785.8586.321500 2006-01-16T00:00:0086.390.688.2590.6745000 2006-01-17T00:00:0090.695.19195444000 2006-01-18T00:00:00959995.0598.5151500 2006-01-19T00:00:0098.5101.2596.05100.9196000 2006-01-20T00:00:00100.9101.998100199000 2006-01-23T00:00:0010010197.9598.562500 2006-01-24T00:00:0098.51009494152000 2006-01-25T00:00:00949589.59333000 2006-01-26T00:00:009393.89293.2516000 2006-01-27T00:00:0093.2593.6929330000 2006-01-30T00:00:00939492.7593.6546000 2006-01-31T00:00:0093.6593.89293.4546500 2006-02-01T00:00:0093.4594.759292.2559000 2006-02-02T00:00:0092.2592.45919123000 2006-02-03T00:00:009195.559095.55182000 2006-02-06T00:00:0095.55100.394.2100.3690500 2006-02-07T00:00:00100.3101.59799295500 2006-02-10T00:00:009910094.0594.05161000 2006-02-13T00:00:0094.0596.991.695486500 2006-02-14T00:00:009593.1919176000 2006-02-15T00:00:00919390.259233000 2006-02-16T00:00:009292.2590.190.519000 2006-02-17T00:00:0090.592.188.7589.933000 2006-02-20T00:00:0089.992.859091.05113500 2006-02-21T00:00:0091.05939090.5160500 2006-02-22T00:00:0090.591.690.39135500 2006-02-23T00:00:009192.590.7592104000 2006-02-24T00:00:009292909056000 2006-02-27T00:00:009091.486.787.5168000 2006-02-28T00:00:0087.587.85868623000 2006-03-01T00:00:008690.387.2588186500 2006-03-02T00:00:008891.988.59039500 2006-03-03T00:00:009092.9589.190.5103000 2006-03-06T00:00:0090.591.95868967000 2006-03-07T00:00:008990.388.390132000 2006-03-08T00:00:00909085.588.75254000 2006-03-09T00:00:0088.7589.584.489.45161000 2006-03-10T00:00:0089.4590.88585139500 2006-03-13T00:00:008587.580.7580.7561000 2006-03-14T00:00:0080.7583.17783.1127000 2006-03-15T00:00:0083.18279.9580.432500 2006-03-16T00:00:0080.4847984116000 2006-03-17T00:00:008485.45828452000 2006-03-20T00:00:008488.284.0588.2137500 2006-03-21T00:00:0088.290878733500 2006-03-22T00:00:00879087.587.879000 2006-03-24T00:00:0087.888.9587.58842500 2006-03-27T00:00:00888886.0586.522000 2006-03-28T00:00:0086.58682.283.188000 2006-03-29T00:00:0083.18583.583.627500 2006-03-30T00:00:0083.68583.283.5512500 2006-03-31T00:00:0083.5584.983.784.111500 2006-04-03T00:00:0084.188.384.58885500 2006-04-04T00:00:00889086.587.467000 2006-04-05T00:00:0087.488.9586.58723000 2006-04-06T00:00:008791.18890227000 2006-04-07T00:00:009092.790.192126000 2006-04-10T00:00:0089.593.959093.25438000 2006-04-13T00:00:0093.2597.991.2597.9338000 2006-04-14T00:00:0097.9102.7599.4102.75842500 2006-04-17T00:00:00102.75103.7100102248000 2006-04-18T00:00:00102102.7100.25101.65132000 2006-04-19T00:00:00101.65104.4100102.4661500 2006-04-20T00:00:00102.4107.5102.25107.5843500 2006-04-21T00:00:00107.5112.85108.5111.651123500 2006-04-24T00:00:00111.65112.35106.1106.1220500 2006-04-25T00:00:00106.1108101107.25381500 2006-04-26T00:00:00107.25109104.25105156500 2006-04-27T00:00:00105105.95101.15102.5127000 2006-04-28T00:00:00102.51029898.5166500 2006-05-02T00:00:0098.510199.25100.7591500 2006-05-03T00:00:00100.75103.9101.5102.5215500 2006-05-04T00:00:00102.5102.1100.25101.123500 2006-05-05T00:00:00101.110399102171000 2006-05-08T00:00:00102107.1102107.1622000 2006-05-09T00:00:00107.1111.5107.51091062000 2006-05-10T00:00:00109108.95106.1106.25115500 2006-05-11T00:00:00106.25108.4104.25108.4492500 2006-05-12T00:00:00108.4109105.75107.15469500 2006-05-15T00:00:00107.15106.5102.5103247500 2006-05-16T00:00:00103104.4101101.1105000 2006-05-17T00:00:00101.1105.4101.55105139000 2006-05-18T00:00:00105104.2510210247500 2006-05-19T00:00:00102104.2101.6102.965500 2006-05-22T00:00:00102.9108104.45108806000 2006-05-23T00:00:00108111.9107107.05132500 2006-05-24T00:00:00107.05112.4108.5110449500 2006-05-25T00:00:00110110.9107.110844000 2006-05-26T00:00:00108109.35103103.15326500 2006-05-29T00:00:00103.15106.1102.55104202500 2006-05-30T00:00:00104105.9100.0510490000 2006-05-31T00:00:00104103.299.9100.2524000 2006-06-01T00:00:00100.25104102103113000 2006-06-02T00:00:00103103.610210366500 2006-06-05T00:00:00103102.8101.5102.0518000 2006-06-06T00:00:00102.05103.998.3102.834500 2006-06-07T00:00:00102.8103100.25100.630500 2006-06-08T00:00:00100.69995.695.626000 2006-06-09T00:00:0095.697.05939717000 2006-06-12T00:00:009798.994.894.810000 2006-06-13T00:00:0094.89590.190.1554500 2006-06-14T00:00:0090.1592.985.785.721500 2006-06-15T00:00:0085.789.9587.589.955500 2006-06-16T00:00:0089.9594.492.594.2515500 2006-06-19T00:00:0094.2598.9594.898.95118000 2006-06-20T00:00:0098.959996.49745000 2006-06-21T00:00:0097999597.0511500 2006-06-22T00:00:0097.059694.594.531000 2006-06-23T00:00:0094.59590.790.730500 2006-06-26T00:00:0090.795878739500 2006-06-27T00:00:00878782.6582.6567500 2006-06-28T00:00:0082.6586.7581.58592000 2006-06-29T00:00:008589.258689.25308500 2006-06-30T00:00:0089.2590.2584.88838500 2006-07-03T00:00:008887.4583.683.620800 2006-07-04T00:00:0083.685.85828440500 2006-07-05T00:00:008488.28488.2242400 2006-07-06T00:00:0088.292.589.389.531200 2006-07-07T00:00:0089.590.987.059048700 2006-07-10T00:00:009090.85878722300 2006-07-11T00:00:008789.986.0588.453200 2006-07-12T00:00:0088.4590.7587.058915200 2006-07-13T00:00:008989.9587.2588.2521600 2006-07-14T00:00:0088.2588.9586.586.558100 2006-07-17T00:00:0086.5586.1585.585.55000 2006-07-18T00:00:0085.589.58689.580400 2006-07-19T00:00:0089.590.587.788.75291600 2006-07-20T00:00:0088.7589868745700 2006-07-21T00:00:008787.18686.46600 2006-07-24T00:00:0086.488.4868856000 2006-07-25T00:00:0088888787.931100 2006-07-26T00:00:0087.98886.587.930700 2006-07-27T00:00:0087.987.986.5586.558200 2006-07-28T00:00:0086.5586.885858200 2006-07-31T00:00:008585.685.185.61000 2006-08-01T00:00:0085.6868585.2512700 2006-08-02T00:00:0085.2585.983.285.0512200 2006-08-03T00:00:0085.058786.0586.213100 2006-08-04T00:00:0086.28886.258723300 2006-08-07T00:00:008788868834900 2006-08-08T00:00:008889.85888939600 2006-08-09T00:00:0089908888.7562000 2006-08-10T00:00:0088.7588.986.787.112300 2006-08-11T00:00:0087.188878813900 2006-08-15T00:00:008888.586.28715900 2006-08-16T00:00:008788.586.586.529700 2006-08-17T00:00:0086.58986.1586.537800 2006-08-18T00:00:0086.586.98585.255600 2006-08-21T00:00:0085.25868585.18000 2006-08-22T00:00:0085.18583849600 2006-08-23T00:00:008486.9583.8584.4516100 2006-08-24T00:00:0084.4583.5582.282.212500 2006-08-25T00:00:0082.282808010300 2006-08-28T00:00:00808076.25809000 2006-08-29T00:00:00808079.579.95400 2006-08-30T00:00:0079.983.8579.7582.337200 2006-08-31T00:00:0082.384.0582.483.5112300 2006-09-01T00:00:0083.583.581.1833600 2006-09-04T00:00:0083848383.7513100 2006-09-05T00:00:0083.7582.658282.056200 2006-09-06T00:00:0082.0582.580.15816600 2006-09-07T00:00:008182.5808015700 2006-09-08T00:00:00808177.258114100 2006-09-11T00:00:00818178.978.912200 2006-09-12T00:00:0078.9807979.182300 2006-09-13T00:00:0079.179.8578.178.529500 2006-09-14T00:00:0078.579.978.178.8113500 2006-09-15T00:00:0078.880.478.058086000 2006-09-18T00:00:008079.57879.515300 2006-09-19T00:00:0079.583.278.2580.7148400 2006-09-20T00:00:0080.781.580.1581165600 2006-09-21T00:00:008185.0580.984.9143600 2006-09-22T00:00:0084.989.183.5589.1238500 2006-09-25T00:00:0089.1918790.9239200 2006-09-26T00:00:0090.99088.1588.536400 2006-09-27T00:00:0088.590888851400 2006-09-28T00:00:00888987.588161200 2006-09-29T00:00:00888987.588.571400 2006-10-02T00:00:0088.591.558990.9236400 2006-10-03T00:00:0090.991.387.5588.853900 2006-10-04T00:00:0088.88987.58988800 2006-10-05T00:00:00899087.38980000 2006-10-06T00:00:008989.4888956900 2006-10-09T00:00:00898987.187.2523600 2006-10-10T00:00:0087.2588.55878833100 2006-10-11T00:00:0088908888.05190800 2006-10-12T00:00:0088.0588.4587.888.366300 2006-10-13T00:00:0088.38887.587.555000 2006-10-16T00:00:0087.587.9585.685.7526800 2006-10-17T00:00:0085.759087.7589.9329800 2006-10-18T00:00:0089.992.59090273900 2006-10-19T00:00:009092.59092.25280200 2006-10-30T00:00:0092.2594.2590.593.8316000 2006-10-31T00:00:0093.89491.892.4104100 2006-11-01T00:00:0092.49289.19141100 2006-11-02T00:00:009191.8590.190.432500 2006-11-03T00:00:0090.493.4591.593.25184800 2006-11-06T00:00:0093.2595.593.694.5243500 2006-11-07T00:00:0094.595.559193132700 2006-11-08T00:00:009393.7591.5593.0569900 2006-11-10T00:00:0093.0593.492.59347900 2006-11-13T00:00:009393.392.592.8563100 2006-11-14T00:00:0092.859492.2593.0581900 2006-11-15T00:00:0093.0595.59293.55197900 2006-11-16T00:00:0093.5594.25939334300 2006-11-17T00:00:009393.892.592.9540900 2006-11-20T00:00:0092.9593.5919122600 2006-11-21T00:00:00919490.2593.5553000 2006-11-22T00:00:0093.5595.293.5594.05149500 2006-11-23T00:00:0094.0598.7595.3598.75262400 2006-11-24T00:00:0098.75103.65100.8103.65409500 2006-11-27T00:00:00103.65108101101.4436700 2006-11-28T00:00:00101.4103101101.2555200 2006-11-29T00:00:00101.251029898.575600 2006-11-30T00:00:0098.51039910394400 2006-12-01T00:00:00103102.4598101.3103100 2006-12-04T00:00:00101.3102.299.0599.7117000 2006-12-05T00:00:0099.710198.598.654400 2006-12-06T00:00:0098.6101.599100198600 2006-12-07T00:00:00100101.499.199.4533300 2006-12-08T00:00:0099.45102.299.05101.25186500 2006-12-11T00:00:00101.25101.399.5100.4520700 2006-12-12T00:00:00100.45101.299.710041000 2006-12-13T00:00:00100100.059999.0534100 2006-12-14T00:00:0099.0510098.710017000 2006-12-15T00:00:0010099.998.198.18800 2006-12-18T00:00:0098.19994.19618000 2006-12-19T00:00:009696.491.296.493300 2006-12-20T00:00:0096.495.959295.9545200 2006-12-21T00:00:0095.9596.39395.524600 2006-12-22T00:00:0095.595.490.895.433400 2006-12-26T00:00:0095.495.2593.059531100 2006-12-27T00:00:00959694.0594.0517700 2006-12-28T00:00:0094.059492.593.819400 2006-12-29T00:00:0093.893.792.193.586600 2007-01-03T00:00:0093.593.792.1593.7400 2007-01-04T00:00:0093.794.8593.594.523400 2007-01-05T00:00:0094.594.492.694.16900 2007-01-08T00:00:0094.196.393.59563200 2007-01-09T00:00:009595.6593.79486900 2007-01-10T00:00:0094959494.1522800 2007-01-11T00:00:0094.1594.5949413400 2007-01-12T00:00:009495.4949482000 2007-01-15T00:00:009494.593.393.344400 2007-01-16T00:00:0093.3949393.118100 2007-01-17T00:00:0093.19593.994.7557100 2007-01-18T00:00:0094.7594.959393.841600 2007-01-19T00:00:0093.894.3593.894.0544000 2007-01-22T00:00:0094.0594.393.1594.154300 2007-01-23T00:00:0094.1595949412900 2007-01-24T00:00:009495.79495.478800 2007-01-25T00:00:0095.499.595.997.4310100 2007-01-26T00:00:0097.410196.598.9135900 2007-01-31T00:00:0098.910198.9100.7102600 2007-02-01T00:00:00100.7105.7100105.7493800 2007-02-02T00:00:00105.7110.95105.4110.95950600 2007-02-06T00:00:00110.95114110111.51161200 2007-02-07T00:00:00111.5112108.6110.8315700 2007-02-08T00:00:00110.8116.3110.05116.31566700 2007-02-09T00:00:00116.3119115.51171438400 2007-02-12T00:00:00117118111.3114333200 2007-02-13T00:00:00114114110.5113.35364100 2007-02-14T00:00:00113.35114.5107.7109169700 2007-02-15T00:00:00109109105106.95177000 2007-02-16T00:00:00106.95107.85104.2107110600 2007-02-19T00:00:00107108.8103.95108.75178300 2007-02-20T00:00:00108.75114.15109114.151757800 2007-02-21T00:00:00114.15118114.25115.7888000 2007-02-22T00:00:00115.7120116118.752276000 2007-02-23T00:00:00118.75124.151201242429300 2007-02-26T00:00:00124124.5120122832100 2007-02-27T00:00:00122120115.9118595000 2007-02-28T00:00:00118120112.1112.51858900 2007-03-01T00:00:00112.5115110112.45447700 2007-03-02T00:00:00112.45113.5108108.45186500 2007-03-05T00:00:00108.45110106.5107.4344800 2007-03-06T00:00:00107.4110106.25107.75167500 2007-03-07T00:00:00107.75111107110.95480600 2007-03-08T00:00:00110.95111.95109.5111.5526200 2007-03-09T00:00:00111.5116110.05115.4618700 2007-03-12T00:00:00115.4114.5112.3112.6235000 2007-03-13T00:00:00112.6117.751131171427900 2007-03-14T00:00:00117117114.6116385200 2007-03-15T00:00:00116117.5115.55116161500 2007-03-16T00:00:00116117114115.728400 2007-03-19T00:00:00115.7117109.95109.95637900 2007-03-20T00:00:00109.95112.5109110.25707700 2007-03-21T00:00:00110.25115.05111113.5696300 2007-03-22T00:00:00113.5114.5112.15113.9245400 2007-03-26T00:00:0092.839692.3593186000 2007-03-27T00:00:009397.692.0595.95709000 2007-03-28T00:00:0095.9596.59494.4306200 2007-03-29T00:00:0094.4959393.4571900 2007-03-30T00:00:0093.4594.592.993.5598300 2007-04-02T00:00:0093.5594.59393.8560700 2007-04-03T00:00:0093.859793.596.95680700 2007-04-04T00:00:0096.9597.795.796.35140400 2007-04-05T00:00:0096.35999598.75439600 2007-04-06T00:00:0098.7599.79898.5364900 2007-04-09T00:00:0098.599.797.598112100 2007-04-10T00:00:009899.459898.5341300 2007-04-11T00:00:0098.5101.6598.75101448200 2007-04-12T00:00:00101101.8599.25100.5479800 2007-04-13T00:00:00100.5105.599.2103.81086100 2007-04-16T00:00:00103.8105102.8103.85411000 2007-04-17T00:00:00103.85104100102.95336800 2007-04-18T00:00:00102.95103.5100101270400 2007-04-19T00:00:00101102.55100.1100.9199100 2007-04-20T00:00:00100.9101.9599.5100173700 2007-04-23T00:00:001001019899.576300 2007-04-24T00:00:0099.5104.1599.95103.6868200 2007-04-25T00:00:00103.6104.9102.5103.1441800 2007-04-26T00:00:00103.1105.4102.4104.5600600 2007-04-27T00:00:00104.5107.2104.5106.51633400 2007-04-30T00:00:00106.5111.55106.251113570400 2007-05-02T00:00:00111113.25109.65110.451280200 2007-05-03T00:00:00110.45110.7107.5108.75155300 2007-05-04T00:00:00108.75110.45108109.2356900 2007-05-07T00:00:00109.2108103.75104.75247500 2007-05-08T00:00:00104.75107.5103.95107.3319700 2007-05-09T00:00:00107.3108106107.25281500 2007-05-10T00:00:00107.25109.5105.55106.9579500 2007-05-11T00:00:00106.95107104.5105.95116100 2007-05-14T00:00:00105.95108.15101.5107.6652600 2007-05-15T00:00:00107.6111.75107107.5981000 2007-05-16T00:00:00107.5109.2104105.85632100 2007-05-17T00:00:00105.85106.5105.3106.592200 2007-05-18T00:00:00106.5110.45105.6109.61968300 2007-05-21T00:00:00109.6110.25107.5108.5682900 2007-05-22T00:00:00108.5109.5108.45108.8666500 2007-05-23T00:00:00108.8111.9107.6111.252391200 2007-05-24T00:00:00111.25116.8111.5116.84358400 2007-05-25T00:00:00116.8118.75115.65115.752233200 2007-05-28T00:00:00115.75121.5115.151194536800 2007-05-29T00:00:00119120.05116.1117.051722600 2007-05-30T00:00:00117.05122.5117.051225576900 2007-05-31T00:00:00122125.75122.15122.53249200 2007-06-01T00:00:00122.5123.8121.5122.51531800 2007-06-04T00:00:00122.5125.75121.91241334200 2007-06-05T00:00:00124129.4124.95126.82647000 2007-06-06T00:00:00126.8128.75121.11231880800 2007-06-07T00:00:00123125.9122.6123.3575300 2007-06-08T00:00:00123.3129.45121.5129.451307600 2007-06-11T00:00:00129.45133.9125.75127.451517200 2007-06-12T00:00:00127.45129.5126.75127.8601600 2007-06-13T00:00:00127.8130.1127128.91051200 2007-06-14T00:00:00128.9134.8129.6131.452239500 2007-06-15T00:00:00131.45132.5127129765100 2007-06-18T00:00:00129133.75130132.51070800 2007-06-19T00:00:00132.5134131131.5921600 2007-06-20T00:00:00131.5138.05131137.752605000 2007-06-21T00:00:00137.75142.151341373162200 2007-06-22T00:00:00137137.9132.1133.55802000 2007-06-25T00:00:00133.55140134138.51405300 2007-06-26T00:00:00138.5141.9137.51381678600 2007-06-27T00:00:00138140.7138139502300 2007-06-28T00:00:00139140.45137.2139.5541200 2007-06-29T00:00:00139.5139.5136138.95434200 2007-07-02T00:00:00138.95140137139.1323600 2007-07-03T00:00:00139.1138.95132.15133.7169900 2007-07-04T00:00:00133.7137133133.5463300 2007-07-05T00:00:00133.5140.15134.5139.61374100 2007-07-06T00:00:00139.6145.95139.5143.53834100 2007-07-09T00:00:00143.5147.5143.2145.452799100 2007-07-10T00:00:00145.45146.2139.2140.8980900 2007-07-11T00:00:00140.8143.6139.5141.35507800 2007-07-12T00:00:00141.35142.95140.6141549200 2007-07-13T00:00:00141141.75139.5141327900 2007-07-16T00:00:00141139.15133.95133.95379700 2007-07-17T00:00:00133.95138132.1137.8429600 2007-07-18T00:00:00137.8136130.95130.95435200 2007-07-19T00:00:00130.95131124.45124.45545200 2007-07-20T00:00:00124.45125.5119125.4324200 2007-07-23T00:00:00125.4130.5126.3130.5485700 2007-07-24T00:00:00130.5131.5126128333200 2007-07-25T00:00:00128128.25123125204400 2007-07-26T00:00:00125128.75123.8126.95520100 2007-07-27T00:00:00126.95126123.1123.5252400 2007-07-30T00:00:00123.5124.7122.05124139600 2007-07-31T00:00:00124126.5124.5125.65442900 2007-08-01T00:00:00125.65128.95123128.25471800 2007-08-02T00:00:00128.25128.9126.5128.4598200 2007-08-03T00:00:00128.45129125.5128268800 2007-08-06T00:00:00128126.95125.35126.8134800 2007-08-07T00:00:00126.8127120.5124.9134300 2007-08-08T00:00:00124.9127.4124.8126.9302900 2007-08-09T00:00:00126.9122.75120.6121.1467800 2007-08-10T00:00:00121.1124.1115.05115.05506000 2007-08-13T00:00:00115.05115.25109.3109.3197900 2007-08-15T00:00:00109.3110.5106110210600 2007-08-16T00:00:00110112109.5111.55303000 2007-08-17T00:00:00111.55112.4108.7111.5430500 2007-08-20T00:00:00111.511311011181400 2007-08-21T00:00:00111110.05105.45105.45104800 2007-08-22T00:00:00105.45109.7102.1109.7253400 2007-08-23T00:00:00109.7111.95104.25106.4149700 2007-08-24T00:00:00106.4110101.5109219200 2007-08-27T00:00:00109111.3107.55108223600 2007-08-28T00:00:0010810910510950400 2007-08-29T00:00:00109112.5108.1111.7564800 2007-08-30T00:00:00111.75116111.25113.55433200 2007-08-31T00:00:00113.55117.9110113.95335200 2007-09-03T00:00:00112.45117106.85117770200 2007-09-04T00:00:00117116.5111.15112.25801700 2007-09-05T00:00:00112.25114.95110.75112.5530300 2007-09-06T00:00:00112.5113.65111111.55150900 2007-09-07T00:00:00111.55111109.1109.95228500 2007-09-10T00:00:00109.95111.7108111.771500 2007-09-11T00:00:00111.7111.9109.511043000 2007-09-12T00:00:00110111.2109109.5283600 2007-09-13T00:00:00109.5111108.5109219700 2007-09-14T00:00:00109109.45108109.4594600 2007-09-17T00:00:00109.45109.45107.510924400 2007-09-18T00:00:00109110108108.3100000 2007-09-19T00:00:00108.3110.75109109.6598400 2007-09-20T00:00:00109.65110.910910967100 2007-09-21T00:00:00109110107.05109.595800 2007-09-24T00:00:00109.5110.85108.5110.4574100 2007-09-25T00:00:00110.45110.65110110.0551800 2007-09-26T00:00:00110.05114.9110.45114.5560200 2007-09-27T00:00:00114.5116.9113115.5706600 2007-09-28T00:00:00115.5115111114323600 2007-10-01T00:00:00114119.7115.5119.71054800 2007-10-02T00:00:00119.7122.5119.25120.25642100 2007-10-03T00:00:00120.25122.95119.25122759900 2007-10-04T00:00:00122128.1121.9128.11271000 2007-10-05T00:00:00128.1134.5132134.51346800 2007-10-08T00:00:00134.5138.5134.55135.9648300 2007-10-09T00:00:00135.9136.6132.4134.75349700 2007-10-11T00:00:00134.75134.3132.1132.25277300 2007-10-17T00:00:00132.25130.3126.15130.3524600 2007-10-18T00:00:00130.3132130130.7268800 2007-10-19T00:00:00130.7132.7126130.2300300 2007-10-22T00:00:00130.2133128128112600 2007-10-23T00:00:00128130.2126.5128461800 2007-10-24T00:00:00128130126128204400 2007-10-25T00:00:00128128.3125.1126.7141400 2007-10-26T00:00:00126.7129127127258900 2007-10-29T00:00:00127128.5125126.45210800 2007-10-30T00:00:00126.45126.45124.3125.85251900 2007-10-31T00:00:00125.85127.9123.25127.9301700 2007-11-01T00:00:00127.9128.75125125.25104000 2007-11-02T00:00:00125.25126.85123126105200 2007-11-05T00:00:00126123.75119.7120.4386000 2007-11-06T00:00:00120.4124.4118122419900 2007-11-07T00:00:00122125.4120124.9153100 2007-11-08T00:00:00124.912812312895500 2007-11-12T00:00:00128128.5126126104900 2007-11-13T00:00:00126127.4512612714900 2007-11-14T00:00:00127127120.65125132600 2007-11-15T00:00:0012512412012268300 2007-11-16T00:00:00122122.9119.8120.7193000 2007-11-19T00:00:00120.7121.25118120.545800 2007-11-20T00:00:00120.5122.5120121.75180800 2007-11-21T00:00:00121.75123.5121.85123.15136700 2007-11-22T00:00:00123.15124123123.666500 2007-11-23T00:00:00123.6125.2123.6124.2549900 2007-11-26T00:00:00124.25125124124.820200 2007-11-27T00:00:00124.8125124124.3527100 2007-11-28T00:00:00124.35126.212412683400 2007-11-29T00:00:00126127124.75125.383300 2007-11-30T00:00:00125.3129125.05128538300 2007-12-03T00:00:00128129.15127128.8152900 2007-12-04T00:00:00128.8128.8127.5128.5141200 2007-12-05T00:00:00128.5130.9128.6130450300 2007-12-06T00:00:00130135129.75135756600 2007-12-07T00:00:00135135.9132.5134.35385000 2007-12-10T00:00:00134.35135132.55133.5115700 2007-12-11T00:00:00133.5133.9129132.7105300 2007-12-12T00:00:00132.7132.9131.15132.4114300 2007-12-13T00:00:00132.4132.85131.6132.449000 2007-12-14T00:00:00132.4132128128.25196900 2007-12-17T00:00:00128.25130.85128128.15327600 2007-12-18T00:00:00128.15129.2512812999000 2007-12-19T00:00:00129135.45128135.456446300 2007-12-24T00:00:00135.45137133.8134.7342200 2007-12-26T00:00:00134.7141.4134.55141.2520687200 2007-12-27T00:00:00141.25142.5136.651371286100 2007-12-31T00:00:00137131.3130.15130.15773200 2008-01-01T00:00:00130.15133.05123.651281628000 2008-01-02T00:00:00128134.4128130.951274700 2008-01-03T00:00:00130.95137.45133137.451667400 2008-01-04T00:00:00137.45138133133.6944600 2008-01-07T00:00:00133.6134129129.9364500 2008-01-08T00:00:00129.9132.5130131.9264400 2008-01-09T00:00:00131.9131.85130.1131.6174400 2008-01-10T00:00:00131.6131.9128.6128.95368300 2008-01-11T00:00:00128.95130.3123127.95422000 2008-01-14T00:00:00127.95129124.5127.7419400 2008-01-15T00:00:00127.7131.5127.8130640900 2008-01-16T00:00:00130129.6126127.5215200 2008-01-17T00:00:00127.5127.95123.5123.75462000 2008-01-18T00:00:00123.75127122.25126.85200800 2008-01-21T00:00:00126.85129.9122.5126.8488400 2008-01-22T00:00:00126.8126.7123.7124.7250700 2008-01-23T00:00:00124.7126123.25124.25295400 2008-01-24T00:00:00124.25125.2123.1123.2167700 2008-01-25T00:00:00123.2125.5123125.5309800 2008-01-28T00:00:00125.5127.75124.25124.65281400 2008-01-29T00:00:00124.65127.45125126.65573900 2008-01-30T00:00:00126.65127.8125.85126.75182300 2008-01-31T00:00:00126.75130.5125.35128.75680000 2008-02-01T00:00:00128.75128.8127127153600 2008-02-04T00:00:00127128.25126126.3334200 2008-02-06T00:00:00126.3127126126.2537600 2008-02-07T00:00:00126.25126.1124.112554600 2008-02-08T00:00:00125126.9124.4126.9111300 2008-02-11T00:00:00126.9128.5125127.5150800 2008-02-12T00:00:00127.5133.8127133.82955100 2008-02-13T00:00:00133.8135.6132.71342185900 2008-02-14T00:00:00134138.41341373134500 2008-02-15T00:00:00137140.35137.25139.255950600 2008-02-19T00:00:00139.25144.4138141.73678100 2008-02-20T00:00:00141.7146139.5145.55500200 2008-02-21T00:00:00145.5152.75146.25152.753471300 2008-02-22T00:00:00152.75156150154.53390600 2008-02-25T00:00:00154.5161.5151.55151.553754400 2008-02-26T00:00:00151.55157.6151.55156.451707800 2008-02-27T00:00:00156.45159.5154.8155.53219800 2008-02-28T00:00:00155.5157.4155155.51539200 2008-02-29T00:00:00155.5156.5151.2153.64104500 2008-03-03T00:00:00153.6154.5149.1152.9532200 2008-03-04T00:00:00152.9153.65148151479200 2008-03-05T00:00:00151153.2148.5149.9326900 2008-03-06T00:00:00149.9152.1142.45144.91182300 2008-03-07T00:00:00144.9145.35141.15144.9170600 2008-03-10T00:00:00144.9146.6140.65141200900 2008-03-11T00:00:00141141138.5139367900 2008-03-12T00:00:00139143.7139.35143.55366600 2008-03-13T00:00:00143.55146.2139.55140.2433600 2008-03-14T00:00:00140.2142139.05139.7562500 2008-03-17T00:00:00139.75141138.5139.2564500 2008-03-18T00:00:00139.25140133.25138.45205600 2008-03-19T00:00:00138.45142138142129200 2008-03-24T00:00:00117.08121.8118.8120355700 2008-03-25T00:00:00120121.8118120.588400 2008-03-26T00:00:00120.5121.5119120.45143700 2008-03-27T00:00:00120.45122.5120120.8184300 2008-03-28T00:00:00120.8121.4120.15120.5546900 2008-03-31T00:00:00120.55120.5118120.538800 2008-04-01T00:00:00120.5122.45120.25122329300 2008-04-02T00:00:00122124121.1122.85518400 2008-04-03T00:00:00122.85123.25120.5122.5176600 2008-04-04T00:00:00122.5124.3122123.1210800 2008-04-07T00:00:00123.1123.45121.5122.8120600 2008-04-08T00:00:00122.8122118121.9173100 2008-04-09T00:00:00121.9123.5119.9120200400 2008-04-10T00:00:00120122.25118.5119.5413300 2008-04-11T00:00:00119.5120.45118.5120121100 2008-04-14T00:00:00120120.95119.1119.9172000 2008-04-15T00:00:00119.9124.45120124857100 2008-04-16T00:00:00124125.7123125744000 2008-04-17T00:00:00125125.75123.2124.95328700 2008-04-18T00:00:00124.95125123123.95124500 2008-04-21T00:00:00123.95124121.25121.6150700 2008-04-22T00:00:00121.6123.5120.15121.5293100 2008-04-23T00:00:00121.5122119.05121238800 2008-04-24T00:00:00121121.8119119.583700 2008-04-25T00:00:00119.5121.7118.05121.7307300 2008-04-28T00:00:00121.7122119.5119.9929000 2008-04-29T00:00:00119.99121118.5119.89123900 2008-04-30T00:00:00119.89118.75114.01117.99160100 2008-05-02T00:00:00117.99117113114.92285000 2008-05-05T00:00:00114.92116112.5114.25340400 2008-05-06T00:00:00114.25117111112213800 2008-05-07T00:00:00112113.5110113.4592700 2008-05-08T00:00:00113.45117113113.99197400 2008-05-09T00:00:00113.99115.5111.55114.462900 2008-05-12T00:00:00114.4114.7111.05114.737300 2008-05-13T00:00:00114.7116.36112112341300 2008-05-14T00:00:00112113.7112.7113.276600 2008-05-15T00:00:00113.2113.4112112.9922400 2008-05-16T00:00:00112.99112.89110.1112.8928700 2008-05-19T00:00:00112.89112107.25109.4572800 2008-05-20T00:00:00109.45110106110133500 2008-05-21T00:00:00110110.4104.5104.5265300 2008-05-22T00:00:00104.5103.8999.2899.281179300 2008-05-23T00:00:0099.289694.3294.32189100 2008-05-26T00:00:0094.3289.6189.6189.61321600 2008-05-27T00:00:0089.6192.99091.55257800 2008-05-28T00:00:0091.5592.5586.9886.98135400 2008-05-29T00:00:0086.9884.4982.6483380700 2008-05-30T00:00:008385.978.8584279600 2008-06-02T00:00:008486.982.158558100 2008-06-03T00:00:008589.2583.789.25671900 2008-06-04T00:00:0089.2593.7191.5193.71418500 2008-06-05T00:00:0093.7197.491.592899500 2008-06-06T00:00:009293.7587.493225400 2008-06-09T00:00:009392.9888.3588.35308400 2008-06-10T00:00:0088.35908589165900 2008-06-11T00:00:008991.484.5589.51007800 2008-06-12T00:00:0089.588.9986.388105000 2008-06-13T00:00:008886.784.568569500 2008-06-16T00:00:008585.0280.7580.75276500 2008-06-17T00:00:0080.7580.4976.7279.599300 2008-06-18T00:00:0079.58377.579.25139400 2008-06-19T00:00:0079.2577.9975.2975.29148400 2008-06-20T00:00:0075.297871.5571.55681800 2008-06-23T00:00:0071.5573.567.9867.98251800 2008-06-24T00:00:0067.9874.7769.574.77368200 2008-06-25T00:00:0074.7782.247582204800 2008-06-26T00:00:00828982.2871008600 2008-06-27T00:00:008787.986.1386.1318200 2008-06-30T00:00:0086.1385.2785.2785.273900 2008-07-01T00:00:0085.2784.4284.4284.422000 2008-07-01T00:00:0085.2784.4284.4284.422000 2008-07-04T00:00:0084.4283.5883.5883.58100 2008-07-07T00:00:0083.5883.5883.5883.58100 2008-07-08T00:00:0083.5882.7582.7582.75100 2008-07-09T00:00:0082.7581.9381.9381.93500 2008-07-10T00:00:0081.9381.9381.9381.93500 2008-07-11T00:00:0081.9381.1281.1281.1210000 2008-07-14T00:00:0081.1277.0777.0777.07120900 2008-07-15T00:00:0077.0774.273.2273.22261600 2008-07-16T00:00:0073.2271.0169.5669.5653400 2008-07-17T00:00:0069.5666.166.0966.0946800 2008-07-18T00:00:0066.0969.396469.39173200 2008-07-21T00:00:0069.3970.9666858000 2008-07-22T00:00:006871.468.971.450300 2008-07-23T00:00:0071.474.9772.174.97496800 2008-07-24T00:00:0074.9778.717278.71166700 2008-07-25T00:00:0078.7182.6479.2581.99566100 2008-07-28T00:00:0081.9978.977.977.969400 2008-07-29T00:00:0077.97574.0174.01444900 2008-07-30T00:00:0074.0176.974.876.19522500 2008-07-31T00:00:0076.1975.0172.473.561600 2008-08-01T00:00:0073.571.569.8369.8333500 2008-08-04T00:00:0069.8372.666.3472.6336600 2008-08-05T00:00:0072.670.568.9770.570200 2008-08-06T00:00:0070.569.866.9869.843400 2008-08-07T00:00:0069.869.566.3168.9980600 2008-08-08T00:00:0068.997166.757134800 2008-08-11T00:00:007173.869.2573.885400 2008-08-12T00:00:0073.873.7570.1271.892000 2008-08-13T00:00:0071.871.856970140600 2008-08-15T00:00:007070.76970.6593100 2008-08-18T00:00:0070.65746874447500 2008-08-19T00:00:00747670.8572.28250400 2008-08-20T00:00:0072.2870.468.6768.6720200 2008-08-21T00:00:0068.6767.4965.2465.25260000 2008-08-22T00:00:0065.256861.9968830000 2008-08-25T00:00:00686564.664.6183200 2008-08-26T00:00:0064.664.561.3761.37580600 2008-08-27T00:00:0061.3758.558.3158.3171300 2008-08-28T00:00:0058.3161.258.3161.2107600 2008-08-29T00:00:0061.260.0558.3158.31234300 2008-09-01T00:00:0058.3159.3858.3158.31324000 2008-09-02T00:00:0058.3158.9958.3158.31197300 2008-09-03T00:00:0058.3160.9958.3160.9929600 2008-09-04T00:00:0060.996458.3164217200 2008-09-05T00:00:006462.8560.862.8594900 2008-09-08T00:00:0062.856459.756446100 2008-09-09T00:00:00646360.860.833800 2008-09-10T00:00:0060.86359.1562.542000 2008-09-11T00:00:0062.561.959.3859.3859900 2008-09-12T00:00:0057.8858.4957.8857.8842000 2008-09-15T00:00:0057.8857.8857.8857.88200 2008-09-16T00:00:0057.8857.8857.8857.88100 2008-09-18T00:00:0057.8857.8857.8857.882900 2008-12-15T00:00:0057.8854.9954.9954.990 2008-12-16T00:00:0054.9952.2552.2552.25100 2008-12-17T00:00:0052.2549.6449.6449.640 2008-12-18T00:00:0049.6447.1647.1647.160 2008-12-19T00:00:0047.1644.8144.8144.810 2008-12-22T00:00:0044.8142.5742.5742.570 2008-12-23T00:00:0042.5740.4540.4540.450 2008-12-24T00:00:0040.4538.4338.4338.430 2008-12-26T00:00:0038.4336.5136.5136.510 2008-12-29T00:00:0036.5134.6934.6934.698500 2008-12-30T00:00:0034.6932.9632.9632.962000 2008-12-31T00:00:0032.9631.3231.3231.320 2009-01-01T00:00:0031.3229.7629.7629.766200 2009-01-02T00:00:0029.7631.2428.2831.24750900 2009-01-05T00:00:0031.2432.83132.8421400 2009-01-06T00:00:0032.834.3533.2533.8175400 2009-01-09T00:00:0033.834.232.1132.72197700 2009-01-12T00:00:0032.7234.3531.6133157700 2009-01-13T00:00:003333.653333.0530900 2009-01-14T00:00:0033.0532.4831.431.4110200 2009-01-15T00:00:0031.430.1529.8329.8346700 2009-01-16T00:00:0029.8328.928.3428.3418700 2009-01-19T00:00:0028.3427.8526.9326.9313800 2009-01-20T00:00:0026.9327.8925.5925.6175300 2009-01-21T00:00:0025.6126.324.3324.3350600 2009-01-22T00:00:0024.3323.223.1223.1257700 2009-01-23T00:00:0023.1222.121.9721.9755500 2009-01-26T00:00:0021.9721.1520.8820.88102400 2009-01-27T00:00:0020.8821.6519.8520.91157500 2009-01-28T00:00:0020.9121.9521.9521.9580100 2009-01-29T00:00:0021.9523.0423.0423.0426600 2009-01-30T00:00:0023.0424.1922.124.19225100 2009-02-02T00:00:0024.1925.3923.225.39151300 2009-02-03T00:00:0025.3926.652526.65100400 2009-02-04T00:00:0026.6527.9827.527.98232300 2009-02-06T00:00:0027.9829.3729.3729.37108700 2009-02-09T00:00:0029.3730.8327.9530.82812900 2009-02-10T00:00:0030.8232.3630.932.21647100 2009-02-11T00:00:0032.2133.8230.630.67471900 2009-02-12T00:00:0030.6730.9829.1429.14170400 2009-02-13T00:00:0029.1430.5927.6930.58262300 2009-02-16T00:00:0030.5832.131.1131.9181800 2009-02-17T00:00:0031.933.4930.733.49460000 2009-02-18T00:00:0033.4935.1632.7535.16468100 2009-02-19T00:00:0035.1636.9135.536.91314700 2009-02-20T00:00:0036.9138.7537.538.09374500 2009-02-23T00:00:0038.0938.7536.1936.26321200 2009-02-24T00:00:0036.2636.9934.7136.34111900 2009-02-25T00:00:0036.3436.7534.5334.5388600 2009-02-26T00:00:0034.5334.5332.8133.35192300 2009-02-27T00:00:0033.3534.532.134.2738800 2009-03-02T00:00:0034.2733.9532.5632.56161900 2009-03-03T00:00:0032.5632.530.9430.94166100 2009-03-04T00:00:0030.9432.4829.9932.48115800 2009-03-05T00:00:0032.4834.131.0731.88212000 2009-03-06T00:00:0031.88323131.8123300 2009-03-09T00:00:0031.831.830.4530.7183400 2009-03-11T00:00:0030.7132.243030.38289300 2009-03-12T00:00:0030.3831.8930.231.46209000 2009-03-13T00:00:0031.4632.2531.0531.52117500 2009-03-16T00:00:0031.5233.0933.0933.0912900 2009-03-17T00:00:0033.0934.7433.5533.87667800 2009-03-18T00:00:0033.8735.5633.7135.56459600 2009-03-19T00:00:0035.5637.3336.437.24531700 2009-03-20T00:00:0032.9534.5933.233.51165500 2009-03-24T00:00:0033.5135.183435.18144000 2009-03-25T00:00:0035.1836.9336.1636.93243900 2009-03-26T00:00:0036.9338.7736.838.59290300 2009-03-27T00:00:0038.5940.5138.3540.51222300 2009-03-30T00:00:0040.5142.5340.3240.67451600 2009-03-31T00:00:0040.6740.538.6438.74527100 2009-04-01T00:00:0038.744038.438.56108600 2009-04-02T00:00:0038.564038.239.56184100 2009-04-03T00:00:0039.5641.533941.36404700 2009-04-06T00:00:0041.3643.424143.39796800 2009-04-07T00:00:0043.3945.5543.6545.55367000 2009-04-08T00:00:0045.5547.8245.147.07553800 2009-04-09T00:00:0047.0749.4247.249.42348800 2009-04-10T00:00:0049.4251.895051.54611300 2009-04-13T00:00:0051.5452.5549.249.661330100 2009-04-14T00:00:0049.6650.3947.1847.18349500 2009-04-15T00:00:0047.1846.744.8344.99553600 2009-04-16T00:00:0044.994642.7542.75707300 2009-04-17T00:00:0042.7542.240.6240.66823700 2009-04-20T00:00:0040.6642.6940.1142.69937600 2009-04-21T00:00:0042.6944.8242.7543.791072600 2009-04-22T00:00:0043.7945.1541.6143.59522500 2009-04-23T00:00:0043.5944.2541.641.83262500 2009-04-24T00:00:0041.8343.9240.543.92427300 2009-04-27T00:00:0043.92454343.211099400 2009-04-28T00:00:0043.214542.0544.41222400 2009-04-29T00:00:0044.4145.243.543.53310200 2009-04-30T00:00:0043.5343.54242.64221400 2009-05-04T00:00:0042.6443.3541.1341.67218000 2009-05-05T00:00:0041.6742.894142.11101800 2009-05-06T00:00:0042.1143.54243.38117900 2009-05-07T00:00:0043.3842.9141.2542151400 2009-05-08T00:00:004243.340.941.7765800 2009-05-11T00:00:0041.7742.440.640.67129200 2009-05-12T00:00:0040.6742.6440.6542.47116000 2009-05-13T00:00:0042.4743.341.541.93202600 2009-05-14T00:00:0041.9342.541.0141.9441700 2009-05-15T00:00:0041.9442.441.541.754500 2009-05-18T00:00:0041.741.9441.241.3431600 2009-05-19T00:00:0041.344240.6341.1429900 2009-05-20T00:00:0041.1441.14040.7771100 2009-05-21T00:00:0040.7740.7539.0540.2592200 2009-05-22T00:00:0040.2541.7540.440.7999300 2009-05-25T00:00:0040.7941.340.540.9358300 2009-05-26T00:00:0040.934140.540.5258600 2009-05-27T00:00:0040.5241.7540.241.0764500 2009-05-28T00:00:0041.0741.7540.841.5556300 2009-05-29T00:00:0041.5542.7540.540.54143100 2009-06-01T00:00:0040.5440.639.539.7471900 2009-06-02T00:00:0039.7439.7538.338.3755700 2009-06-03T00:00:0038.374037.7238.7955400 2009-06-04T00:00:0038.7938.537.437.4428500 2009-06-05T00:00:0037.4439.3136.838.81116500 2009-06-08T00:00:0038.8139.8538.0139.3637400 2009-06-09T00:00:0039.3640.339.440.06185800 2009-06-10T00:00:0040.0640.138.839.6455800 2009-06-11T00:00:0039.6439.9939.2639.6814900 2009-06-12T00:00:0039.6839.938.939.8113100 2009-06-15T00:00:0039.8139.838.639.5132000 2009-06-16T00:00:0039.5140.33838.4324600 2009-06-17T00:00:0038.4339.7537.939.39159400 2009-06-18T00:00:0039.3939.238.2138.4763500 2009-06-19T00:00:0038.4738.937.337.9363500 2009-06-22T00:00:0037.9338.636.9237.0496000 2009-06-23T00:00:0037.0437.9535.636.29103500 2009-06-24T00:00:0036.29363535.9131400 2009-06-25T00:00:0035.9137.135.736.93168000 2009-06-26T00:00:0036.9337.436.236.3951300 2009-06-29T00:00:0036.3937.1636.73730300 2009-06-30T00:00:003737.9936.737.656000 2009-07-01T00:00:0037.638.737.2638.53106800 2009-07-02T00:00:0038.5340.4538.9940.35239900 2009-07-03T00:00:0040.3540.639.739.9179600 2009-07-06T00:00:0039.9140.3939.539.99161100 2009-07-07T00:00:0039.9940.7939.639.98104900 2009-07-08T00:00:0039.98403939.9344100 2009-07-09T00:00:0039.934038.739.4640600 2009-07-10T00:00:0039.4640.338.7139.9645400 2009-07-13T00:00:0039.9640.8139.7240.46221800 2009-07-14T00:00:0040.4642.4840.241.59318800 2009-07-15T00:00:0041.594341.4142.92188300 2009-07-16T00:00:0042.9243.742.243.36148400 2009-07-17T00:00:0043.3643.542.7543.3428000 2009-07-20T00:00:0043.3443.7442.542.8819600 2009-07-21T00:00:0042.884341.842.9972988 2009-07-22T00:00:0042.9943.3741.542.43165705 2009-07-23T00:00:0042.4343.542.543.09201127 2009-07-24T00:00:0043.0943.054242.9198000 2009-07-27T00:00:0042.9143.142.6342.72111337 2009-07-28T00:00:0042.7242.841.442.0213936 2009-07-29T00:00:0042.0242.541.0141.3417342 2009-07-30T00:00:0041.34434142.1363887 2009-07-31T00:00:0042.134341.442.9644840 2009-08-03T00:00:0042.9642.74242.5731252 2009-08-04T00:00:0042.5742.5541.842.3349371 2009-08-05T00:00:0042.3342.541.6142.3537022 2009-08-06T00:00:0042.3542.340.2541.79122015 2009-08-07T00:00:0041.79424141.9436597 2009-08-10T00:00:0041.9443.141.5542.83179874 2009-08-11T00:00:0042.8344.9742.2543.981022843 2009-08-12T00:00:0043.9844.8543.7543.98369204 2009-08-13T00:00:0043.9844.94444.02275916 2009-08-17T00:00:0044.0244.442.9543.54111641 2009-08-18T00:00:0043.5443.943.0343.5633405 2009-08-19T00:00:0043.5643.7443.2543.2732976 2009-08-20T00:00:0043.2743.6942.7543.1843445 2009-08-21T00:00:0043.184443.143.8514862 2009-08-24T00:00:0043.854443.543.94180770 2009-08-25T00:00:0043.944443.443.5154094 2009-08-26T00:00:0043.543.9943.3743.8737711 2009-08-27T00:00:0043.8744.143.243.69171295 2009-08-28T00:00:0043.6944.443.744.37227971 2009-08-31T00:00:0044.3745.1844.344.95167129 2009-09-01T00:00:0042.9545.0543.544.5532931 2009-09-02T00:00:0044.546.7244.446.721116751 2009-09-03T00:00:0046.7248.44646.37799889 2009-09-04T00:00:0046.374846.2647.52266753 2009-09-07T00:00:0047.5248.547.147.57236125 2009-09-08T00:00:0047.5747.646.2546.8143100 2009-09-09T00:00:0046.84846.2547.85309915 2009-09-10T00:00:0047.8547.9546.547.17256939 2009-09-11T00:00:0047.1748.146.7546.96325241 2009-09-14T00:00:0046.9647.546.6546.74150856 2009-09-15T00:00:0046.7447.1546.246.8258221 2009-09-16T00:00:0046.8247.346.0746.79130403 2009-09-17T00:00:0046.7947.7546.6147.43446394 2009-09-18T00:00:0047.4349.847.548.093384984 2009-09-24T00:00:0048.0950.4948.1150.161237115 2009-09-25T00:00:0050.1652.549.550.3596536 2009-09-28T00:00:0050.35048.548.57220730 2009-09-29T00:00:0048.575048.449.42241501 2009-09-30T00:00:0049.4249.8446.9547.11390052 2009-10-01T00:00:0047.1148.547.0147.91135518 2009-10-02T00:00:0047.9149.547.449.12207193 2009-10-05T00:00:0049.1250.8949.1149.72352821 2009-10-06T00:00:0049.7252.155051.56647197 2009-10-07T00:00:0051.5654.1351.9954.13527147 2009-10-08T00:00:0054.1356.353.554.85894816 2009-10-09T00:00:0054.8556.9354.9955.43512837 2009-10-12T00:00:0055.4355.5553.554.55215133 2009-10-13T00:00:0054.5554.9553.754.6983214 2009-10-14T00:00:0054.6956.954.555.69570297 2009-10-15T00:00:0055.6956.554.2555.78137775 2009-10-16T00:00:0055.7856.2554.155.32159465 2009-10-19T00:00:0055.3255.852.5652.56255084 2009-10-20T00:00:0052.5655.1850.254.88718279 2009-10-21T00:00:0054.885552.1452.14480497 2009-10-22T00:00:0052.1452.695051.84165062 2009-10-23T00:00:0051.8452.4550.150.59184093 2009-10-26T00:00:0050.5953.1151.753.11604324 2009-10-27T00:00:0053.1155.7655.355.76629263 2009-10-28T00:00:0055.7657.454.2554.911016623 2009-10-29T00:00:0054.9156.453.2555.86517732 2009-10-30T00:00:0055.8658.6555.7558.31860534 2009-11-02T00:00:0058.3161.257.558.451249330 2009-11-03T00:00:0058.4560.558.759.81566006 2009-11-04T00:00:0059.8162.860.362.81766658 2009-11-05T00:00:0062.863.359.6659.9871091 2009-11-06T00:00:0059.960.557.358.34340565 2009-11-10T00:00:0058.3458.455.4355.71481570 2009-11-11T00:00:0055.7158.4954.7558.46957662 2009-11-12T00:00:0058.4658.957.357.79545147 2009-11-13T00:00:0057.7959.657.2159.13361043 2009-11-16T00:00:0059.1362.0859.262.08908120 2009-11-17T00:00:0062.0863.360.9561.63610363 2009-11-18T00:00:0061.6362.559.1460.09364312 2009-11-19T00:00:0060.0960.9960.1260.56177643 2009-11-20T00:00:0060.5661.559.960.42201691 2009-11-23T00:00:0060.42616060.18117029 2009-11-24T00:00:0060.1862.260.561.59449357 2009-11-25T00:00:0061.596260.560.8138094 2009-11-26T00:00:0060.863.8460.7563.841314396 2009-12-01T00:00:0063.8466.36265.251595196 2009-12-02T00:00:0065.2566.2561.9962.42548084 2009-12-03T00:00:0062.463.2561.8562.16474300 2009-12-04T00:00:0062.1662.6559.0659.06790248 2009-12-07T00:00:0059.0658.7557.257.531015023 2009-12-08T00:00:0057.5359.1956.6157.47702969 2009-12-09T00:00:0057.4758.855758.21402232 2009-12-10T00:00:0058.2159.365858.271211949 2009-12-11T00:00:0058.275957.5558.12299677 2009-12-14T00:00:0058.126157.0560.261533850 2009-12-15T00:00:0060.2661.15959.23584200 2009-12-16T00:00:0059.2359.958.558.65459852 2009-12-17T00:00:0058.6559.858.4558.52270618 2009-12-18T00:00:0058.5259.457.658.5370164 2009-12-21T00:00:0058.559.958.559.63328453 2009-12-22T00:00:0059.636159.6160.5950926 2009-12-23T00:00:0060.560.9459.559.63123549 2009-12-24T00:00:0059.6360.459.5260.05201544 2009-12-29T00:00:0060.0560.2358.0659.8752156 2009-12-30T00:00:0059.8760.8560.2560.54113263 2009-12-31T00:00:0060.5460.6558.458.73194063 2010-01-04T00:00:0058.7359.358.0559.0924180 2010-01-05T00:00:0059.0960.8559.360.46462039 2010-01-06T00:00:0060.4663.4860.7562.48964136 2010-01-07T00:00:0062.4863.561.7562.91464716 2010-01-08T00:00:0062.9163.2561.561.92366855 2010-01-11T00:00:0061.9263.2561.7562.59222385 2010-01-12T00:00:0062.596362.2562.55103258 2010-01-13T00:00:0062.5563.962.3562.56559602 2010-01-14T00:00:0062.566361.862.34261259 2010-01-15T00:00:0062.3464.262.563.18819779 2010-01-18T00:00:0063.1865.7962.764.471767755 2010-01-19T00:00:0064.476664.865.151206737 2010-01-20T00:00:0065.1565.46464.57708233 2010-01-21T00:00:0064.5765.46363.77223177 2010-01-22T00:00:0063.7764.3963.563.6865969 2010-01-25T00:00:0063.6864.563.2663.7455517 2010-01-26T00:00:0063.746563.5663.99187400 2010-01-27T00:00:0063.9964.562.562.81120722 2010-01-28T00:00:0062.8163.2560.162.0790707 2010-01-29T00:00:0062.0762.961.461.63144316 2010-02-01T00:00:0061.6362.261.361.69257448 2010-02-02T00:00:0061.6963.561.962.32334672 2010-02-03T00:00:0062.32636262.36169000 2010-02-04T00:00:0062.3663.4562.763.01210005 2010-02-08T00:00:0063.0163.3562.462.5472492 2010-02-09T00:00:0062.546362.4662.5394999 2010-02-10T00:00:0062.5363.4962.662.88181817 2010-02-11T00:00:0062.8866.026365.451014616 2010-02-12T00:00:0065.4567.165.8266.07891341 2010-02-15T00:00:0066.0768.0364.166.851455682 2010-02-16T00:00:0066.85696768.531348330 2010-02-17T00:00:0068.5369.666.6167.373446345 2010-02-18T00:00:0067.3768.0666.666.75499544 2010-02-19T00:00:0066.7567.166.166.38342283 2010-02-22T00:00:0066.3867.66667.05434984 2010-02-23T00:00:0067.0568.196666.65487186 2010-02-24T00:00:0066.656764.865.35210652 2010-02-25T00:00:0065.356663.4264.56207577 2010-02-26T00:00:0064.5664.7564.0464.1557472 2010-03-01T00:00:0064.1564.4562.363.21106650 2010-03-02T00:00:0063.216461.6563.05101122 2010-03-03T00:00:0063.0563.66262.0570155 2010-03-04T00:00:0062.0562.661.5161.95174107 2010-03-05T00:00:0061.9563.4961.563.19199490 2010-03-08T00:00:0063.1965.16264.16380938 2010-03-09T00:00:0064.1665.26464.11241677 2010-03-10T00:00:0064.1165.464.0564.5177020 2010-03-11T00:00:0064.565.2464.564.78184731 2010-03-12T00:00:0064.7865.264.6164.97184398 2010-03-15T00:00:0064.9766.096565.67304458 2010-03-16T00:00:0065.676663.3164.13349523 2010-03-17T00:00:0064.1364.7963.864.21173181 2010-03-18T00:00:0064.2164.563.663.85193770 2010-03-19T00:00:0056.23595557.18582018 2010-03-22T00:00:0057.1856.756.0856.2990283 2010-03-24T00:00:0056.2959.156.1559.05860772 2010-03-25T00:00:0059.0559.858.7559.06113412 2010-03-26T00:00:0059.0660.2558.560.03353465 2010-03-29T00:00:0060.0360.559.459.71141755 2010-03-30T00:00:0059.716059.559.57154376 2010-03-31T00:00:0059.5760.659.660.01342781 2010-04-01T00:00:0060.016160.560.52316193 2010-04-02T00:00:0060.5261.360.0361149311 2010-04-05T00:00:006161.7560.561.37318862 2010-04-06T00:00:0061.3763.561.562.44486432 2010-04-07T00:00:0062.446562.563.8592626 2010-04-08T00:00:0063.864.996364.38268169 2010-04-09T00:00:0064.3864.7563.564.09391082 2010-04-12T00:00:0064.0964.5963.4564454046 2010-04-13T00:00:006464.163.563.58519320 2010-04-14T00:00:0063.586463.2563.4798534 2010-04-15T00:00:0063.4764.863.263.99735248 2010-04-16T00:00:0063.9964.463.563.7413118 2010-04-19T00:00:0063.7463.9963.4963.57582 2010-04-20T00:00:0063.566.6763.965.72861154 2010-04-21T00:00:0065.72676566.361436073 2010-04-22T00:00:0066.366765.5565.79357018 2010-04-23T00:00:0065.7966.564.866148291 2010-04-26T00:00:006666.665.365.52156662 2010-04-27T00:00:0065.526664.265.07518358 2010-04-28T00:00:0065.0765.4963.7564.39355543 2010-04-29T00:00:0064.3964.7763.763.77138321 2010-04-30T00:00:0063.7764.4963.0163.92500739 2010-05-03T00:00:0063.9264.362.7663.0799845 2010-05-04T00:00:0063.0765.963.564.91251366 2010-05-05T00:00:0064.9164.4463.663.9785746 2010-05-06T00:00:0063.9764.3963.3263.8116303 2010-05-07T00:00:0063.8163.56262.1569940 2010-05-10T00:00:0062.156261.361.3332236 2010-05-11T00:00:0061.3363.260.460.9988862 2010-05-12T00:00:0060.9962.559.860.67285001 2010-05-13T00:00:0060.6761.2560.3161.0222275 2010-05-14T00:00:0061.0261.460.5561.0125235 2010-05-17T00:00:0061.0161.3559.259.275821 2010-05-18T00:00:0059.26059.559.514125 2010-05-19T00:00:0059.559.858.659.0512667 2010-05-20T00:00:0059.056158.559.3757904 2010-05-21T00:00:0059.3760.8558.859.3523500 2010-05-24T00:00:0059.3559.558.559.0267998 2010-05-25T00:00:0059.0259.55757.95111716 2010-05-26T00:00:0057.9558.7558.158.325431 2010-05-27T00:00:0058.359.2556.356.39139731 2010-05-28T00:00:0056.395855.556.728232 2010-05-31T00:00:0056.75755.856.027125 2010-06-01T00:00:0056.0256.954.955.1639816 2010-06-02T00:00:0055.1657.6554.657.4114981 2010-06-03T00:00:0057.4158.8557.457.818657 2010-06-04T00:00:0057.858.9357.2457.81021157 2010-06-07T00:00:0057.86058.2559.5647089 2010-06-08T00:00:0059.5660.858.859.0421586 2010-06-09T00:00:0059.045958.258.365877 2010-06-10T00:00:0058.3658.256.656.8635383 2010-06-11T00:00:0056.8657.556.3556.594940 2010-06-14T00:00:0056.59575556.1441428 2010-06-15T00:00:0056.145855.7556.2112516 2010-06-16T00:00:0056.259.0156.258.5855042 2010-06-17T00:00:0058.5859.4857.458.9738843 2010-06-18T00:00:0058.9759.2558.558.7355104 2010-06-21T00:00:0058.759.558.1158.39525107 2010-06-22T00:00:0058.3958.957.157.65211583 2010-06-23T00:00:0057.655857.0157.5523283 2010-06-24T00:00:0057.5558.2557.157.4689204 2010-06-25T00:00:0057.4657.156.556.51133459 2010-06-28T00:00:0056.5157.7556.556.65161280 2010-06-29T00:00:0056.6557.2555.656.4982727 2010-06-30T00:00:0056.4957.455.6556.95100608 2010-07-01T00:00:0056.9558.4955.557.01102 2010-07-02T00:00:0057.0157.7555.157.121620 2010-07-05T00:00:0057.1256.7556.656.61020 2010-07-06T00:00:0056.656.955.6555.881301 2010-07-07T00:00:0055.8856.154.855.9398224 2010-07-08T00:00:0055.9356.9555.956.02103010 2010-07-09T00:00:0056.0256.485656.0563946 2010-07-12T00:00:0056.0556.25565641813 2010-07-13T00:00:005656.555656.05104406 2010-07-14T00:00:0056.055756.256.28220779 2010-07-15T00:00:0056.285755.655.8202758 2010-07-16T00:00:0055.856.4855.555.5514654 2010-07-19T00:00:0055.5556.255656.0916551 2010-07-20T00:00:0056.0956.7556.2556.2549084 2010-07-21T00:00:0056.2556.4955.765617470 2010-07-22T00:00:005656.895656.1129732 2010-07-23T00:00:0056.1156.65656.0253648 2010-07-26T00:00:0056.0256.6955.555656440 2010-07-27T00:00:005657.245656.6154872 2010-07-28T00:00:0056.6595757.96267929 2010-07-29T00:00:0057.96595858.51142682 2010-07-30T00:00:0058.5159.757.859.33693618 2010-08-02T00:00:0059.3358.9557.7558.56181079 2010-08-03T00:00:0058.5658.558.4558.497700 2010-08-04T00:00:0058.4959.158.0258.0948302 2010-08-05T00:00:0058.0958.757.957.98120505 2010-08-06T00:00:0057.9858.2556.756.79158607 2010-08-09T00:00:0056.795653.9654.03110114 2010-08-10T00:00:0054.0354.252.1152.73305899 2010-08-11T00:00:0052.73545152.24181651 2010-08-12T00:00:0052.2453.295252.94111395 2010-08-13T00:00:0052.9453.955353.24150729 2010-08-16T00:00:0053.2453.9951.5251.780664 2010-08-17T00:00:0051.753.352.5753.2960738 2010-08-18T00:00:0053.2955.495353.539730 2010-08-19T00:00:0053.554.8853.654.1963157 2010-08-20T00:00:0054.1956.8953.955.69237083 2010-08-23T00:00:0055.695654.8554.9718823 2010-08-24T00:00:0054.9755.654.254.437767 2010-08-25T00:00:0054.4354.985353.4945480 2010-08-26T00:00:0051.4952.95152.3915914 2010-08-27T00:00:0052.3952.8550.0251.0866809 2010-08-30T00:00:0051.0851.9950.0250.263666 2010-08-31T00:00:0050.2651.650.251.0987619 2010-09-01T00:00:0051.09515050.749023 2010-09-02T00:00:0050.7451.550.7550.75517 2010-09-03T00:00:0050.75515050.233106 2010-09-06T00:00:0050.2350.550.0150.51250 2010-09-07T00:00:0050.550.9550.0550.162500 2010-09-08T00:00:0050.1651.550.951.023207 2010-09-09T00:00:0051.0251.7548.5150.48150034 2010-09-14T00:00:0050.4851.8950.551.7698137 2010-09-15T00:00:0051.765251.151.9644188 2010-09-16T00:00:0051.9652.751.555254002 2010-09-17T00:00:005252.551.1152.545173 2010-09-20T00:00:0052.552.9551.552.2616008 2010-09-21T00:00:0052.2652.551.7551.7567210 2010-09-22T00:00:0051.7551.551.2551.43500 2010-09-23T00:00:0051.451.9951.151.646671 2010-09-24T00:00:0051.645251.4851.931407 2010-09-27T00:00:0051.9525151.8824769 2010-09-28T00:00:0051.885250.5650.818437 2010-09-29T00:00:0050.851.550.551.485502 2010-09-30T00:00:0051.451.950.451.4835402 2010-10-01T00:00:0051.485250.851.053992 2010-10-04T00:00:0051.0551.850.015115867 2010-10-05T00:00:0051515050.4246069 2010-10-06T00:00:0050.4251.550.6451.4999194 2010-10-07T00:00:0051.495250.851.55145844 2010-10-08T00:00:0051.5553.551.752.19570076 2010-10-11T00:00:0052.1953.895253.1793897 2010-10-12T00:00:0053.1753.752.2552.6125614 2010-10-13T00:00:0052.6152.852.4952.7478036 2010-10-14T00:00:0052.7453.7452.6553.4899554 2010-10-15T00:00:0053.485453.453.5194977 2010-10-18T00:00:0053.5154.753.454.07369590 2010-10-19T00:00:0054.075554.454.87277313 2010-10-20T00:00:0054.8755.2554.0254.9830084 2010-10-21T00:00:0054.9855.254.555.1362098 2010-10-22T00:00:0055.1355.895555.53207795 2010-10-25T00:00:0055.535655.555.866661 2010-10-26T00:00:0055.855.9954.8255.34370315 2010-10-27T00:00:0055.3456.8955.1556.271133765 2010-10-28T00:00:0056.2757.2556.0556.351086170 2010-10-29T00:00:0056.3556.755555.36755964 2010-11-01T00:00:0055.3656.25555.1453177 2010-11-02T00:00:0055.1456.554.9655.56283718 2010-11-03T00:00:0055.5655.9555.155.386360 2010-11-04T00:00:0055.355.9555.1255.9371116 2010-11-05T00:00:0055.956.655.656.26906165 2010-11-08T00:00:0056.2657.656.557.01726016 2010-11-10T00:00:0057.0157.2456.7556.98219859 2010-11-11T00:00:0056.9858.1556.657.821394702 2010-11-12T00:00:0057.8257.957.157.5737658 2010-11-15T00:00:0057.5757.9957.1557.825550 2010-11-16T00:00:0057.8258.8957.258.5793478 2010-11-22T00:00:0058.559.7958.759.49413345 2010-11-23T00:00:0059.4959.959.0559.27133672 2010-11-24T00:00:0059.2760.795959.471004290 2010-11-25T00:00:0059.476059.2659.5559426 2010-11-26T00:00:0059.5560.3859.1260.08137821 2010-11-29T00:00:0060.0860.959.5260.64353046 2010-11-30T00:00:0060.6461.8860.161.52253596 2010-12-01T00:00:0061.526260.760.76348651 2010-12-02T00:00:0060.76626161.94380783 2010-12-03T00:00:0061.946361.3162.42421300 2010-12-06T00:00:0062.4263.362.662.9362994 2010-12-07T00:00:0062.9364.0561.663.98662821 2010-12-08T00:00:0063.9865.163.7564.98734206 2010-12-09T00:00:0064.9864.7564.0564.3751731 2010-12-10T00:00:0064.3765.256464.4945132 2010-12-13T00:00:0064.4965.464.4564.56196397 2010-12-14T00:00:0064.5665.864.765.08282231 2010-12-15T00:00:0065.0865.3564.4965.1539084 2010-12-20T00:00:0065.1565.9465.0165.3995468 2010-12-21T00:00:0065.3966.4965.0565.28141788 2010-12-22T00:00:0065.2865.9764.3164.556784 2010-12-23T00:00:0064.564.763.963.9912099 2010-12-24T00:00:0063.9964.8963.364.2527252 2010-12-27T00:00:0064.25666465.65319436 2010-12-28T00:00:0065.6565.564.5164.6742788 2010-12-29T00:00:0064.6767.964.8267.731003863 2010-12-30T00:00:0067.7371.1168.370.51036833 2010-12-31T00:00:0070.571.2469.970.15380290 2011-01-03T00:00:0070.157067.467.83127600 2011-01-04T00:00:0067.8371.2268.4570.77585236 2011-01-05T00:00:0070.7772.9970.0171.821200042 2011-01-06T00:00:0071.8272.871.571.75708497 2011-01-07T00:00:0071.7572.0671.3571.85168166 2011-01-10T00:00:0071.85727070.9536623 2011-01-11T00:00:0070.9571.3570.0570.9196783 2011-01-12T00:00:0070.9172.270.570.9191307 2011-01-13T00:00:0070.9172.870.572.44255031 2011-01-14T00:00:0072.447471.5272.99614971 2011-01-17T00:00:0072.9973.7571.1572.88201024 2011-01-18T00:00:0072.8873.571.6372.0159533 2011-01-19T00:00:0072.017271.0171.3722796 2011-01-20T00:00:0071.3771.996969.45186590 2011-01-21T00:00:0069.4572.9268.7572.541144428 2011-01-24T00:00:0072.5472.571.171.8775833 2011-01-25T00:00:0071.872.571.2672.461531 2011-01-26T00:00:0072.472.971.571.8546467 2011-01-27T00:00:0071.8572.771.771.8724115 2011-01-28T00:00:0071.8772.7571.5172.2667107 2011-01-31T00:00:0072.267369.2571.45504954 2011-02-01T00:00:0071.45716969.7450198 2011-02-02T00:00:0069.77069.2169.8826737 2011-02-03T00:00:0069.8873.377071.97150686 2011-02-04T00:00:0071.977371.672.82113038 2011-02-07T00:00:0072.8273.572.572.8743612 2011-02-08T00:00:0072.8772.571.627269516 2011-02-09T00:00:007271.870.570.9443369 2011-02-10T00:00:0070.947268.570.84183470 2011-02-11T00:00:0070.8471.7968.568.79206014 2011-02-14T00:00:0068.7969.56868.97243676 2011-02-15T00:00:0068.9770.567.769.08357657 2011-02-17T00:00:0069.0869.5968.468.51128527 2011-02-18T00:00:0068.5168.9468.0568.1526116 2011-02-21T00:00:0068.1569.2567.2567.4616254 2011-02-22T00:00:0067.4667.565.5165.7145060 2011-02-23T00:00:0065.766.4564.4764.7562957 2011-02-24T00:00:0064.7565.9964.5164.55109787 2011-02-25T00:00:0064.556461.3362.05149727 2011-02-28T00:00:0062.0564.9961.0564.1253584 2011-03-01T00:00:0064.126764.166.65613880 2011-03-02T00:00:0066.6567.264.5666.7666040 2011-03-03T00:00:0066.7667.96667.6793817 2011-03-04T00:00:0067.677066.569.35246324 2011-03-07T00:00:0069.3569.996767.882760 2011-03-08T00:00:0067.867.866.867.0459711 2011-03-09T00:00:0059.1361.757.9959.82138955 2011-03-10T00:00:0059.8261.459.8160.5536397 2011-03-11T00:00:0060.5560.258.5158.8597807 2011-03-14T00:00:0058.8559.8758.4958.5346993 2011-03-15T00:00:0058.535958.158.349009 2011-03-16T00:00:0058.359.9857.15844177 2011-03-17T00:00:005860.959.0360.2556462 2011-03-18T00:00:0060.2560.459.259.4349806 2011-03-21T00:00:0059.4359.45757.6866064 2011-03-22T00:00:0057.686057.3159.1330919 2011-03-24T00:00:0059.136059.159.7539500 2011-03-25T00:00:0059.7560.1658.558.9618650 2011-03-28T00:00:0058.966059.4959.5134165 2011-03-29T00:00:0059.516158.9860.9377641 2011-03-30T00:00:0060.936260.1160.749526 2011-03-31T00:00:0060.7460.559.0259.43230826 2011-04-01T00:00:0059.436058.859.67682890 2011-04-04T00:00:0059.6760.559.3559.4575337 2011-04-05T00:00:0059.4560.3559.560.01115762 2011-04-06T00:00:0060.016160.1260.6453300 2011-04-07T00:00:0060.646160.560.9214053 2011-04-08T00:00:0060.9261.160.2560.4919495 2011-04-11T00:00:0060.4961.960.5561.524134 2011-04-12T00:00:0061.561.6760.5560.553001 2011-04-13T00:00:0060.5561.8459.6160.099373 2011-04-14T00:00:0060.0960.559.5159.5110030 2011-04-15T00:00:0059.5159.7558.515994951 2011-04-18T00:00:005960.1959.559.9919992 2011-04-19T00:00:0059.9960.355959.5825383 2011-04-20T00:00:0059.58605959.9919551 2011-04-21T00:00:0059.9962.160.0161.68136258 2011-04-22T00:00:0061.6861.560.961.45122855 2011-04-25T00:00:0061.4562.159.362.02112651 2011-04-26T00:00:0062.0262.861.562.4552016 2011-04-27T00:00:0062.4562.561.762.1116489 2011-04-28T00:00:0062.1162.5561.6162.515409 2011-04-29T00:00:0062.562.9862.462.8724524 2011-05-02T00:00:0062.87636262.3960925 2011-05-03T00:00:0062.3962.9561.1561.6851748 2011-05-04T00:00:0061.6861.016060.156467 2011-05-05T00:00:0060.16260.0160.9983518 2011-05-06T00:00:0060.9964.0361.3561.5618971 2011-05-09T00:00:0061.5662.561.561.5515448 2011-05-10T00:00:0061.5562.986262.5626551 2011-05-11T00:00:0062.5663.4562.2162.7424296 2011-05-12T00:00:0062.74636262.3715298 2011-05-13T00:00:0062.3762.7861.561.6912534 2011-05-16T00:00:0061.696260.560.8532878 2011-05-17T00:00:0060.856261.261.2136068 2011-05-18T00:00:0061.2161.96161.035520 2011-05-19T00:00:0061.0361.56161.494730 2011-05-20T00:00:0061.4961.856161.5512215 2011-05-23T00:00:0061.556261.361.955750 2011-05-24T00:00:0061.9562.0161.4561.954569 2011-05-25T00:00:0061.9562.561.9562.075491 2011-05-26T00:00:0062.0762.8362.0362.0825574 2011-05-27T00:00:0062.0862.656262.0915569 2011-05-30T00:00:0062.0962.386262281682 2011-05-31T00:00:006262.6561.86213138 2011-06-01T00:00:006262.26161.4146269 2011-06-02T00:00:0061.4161.5661.261.397125 2011-06-03T00:00:0061.3961.660.9560.9817959 2011-06-06T00:00:0060.9864.026262.1354380 2011-06-07T00:00:0062.164.562.8564.01259348 2011-06-08T00:00:0064.0167.216464.2435078 2011-06-09T00:00:0064.2464.6964.0164.253248 2011-06-10T00:00:0064.2564.964.0464.5106280 2011-06-13T00:00:0064.567.7264.8567.721275072 2011-06-14T00:00:0067.7268.9965.0365.16207125 2011-06-15T00:00:0065.1665.9565.0165.5419328 2011-06-16T00:00:0065.5466.4564.164.956530 2011-06-17T00:00:0064.9565.563.364.0416061 2011-06-20T00:00:0064.0465.7563.0563.8764947 2011-06-21T00:00:0063.8765.4762.864.33447651 2011-06-22T00:00:0064.3364.563.56434350 2011-06-23T00:00:006464.96364556233 2011-06-24T00:00:0064656464.9410211 2011-06-27T00:00:0064.946563.0163.044262 2011-06-28T00:00:0063.0464.986264.195133 2011-06-29T00:00:0064.16564.164.939049 2011-06-30T00:00:0064.9364.8962.5164.1413932 2011-07-01T00:00:0064.146563.2563.721080 2011-07-04T00:00:0063.76563.9964.48214754 2011-07-05T00:00:0064.4865.7464.464.82215 2011-07-06T00:00:0064.86564.564.5213450 2011-07-07T00:00:0064.526564.2164.3916587 2011-07-08T00:00:0064.3964.756464.25401 2011-07-11T00:00:0064.2564.2562.563.95110375 2011-07-12T00:00:0063.956462.3163.0257963 2011-07-13T00:00:0063.0263.9462.6162.94086 2011-07-14T00:00:0062.963.8263.8262.91 2011-07-15T00:00:0062.963.8962.7762.883214 2011-07-18T00:00:0062.8863.956363.115439 2011-07-19T00:00:0063.164.9962.564.19237957 2011-07-20T00:00:0064.196463.5163.9316183 2011-07-21T00:00:0063.9363.7763.0263.155356 2011-07-22T00:00:0063.1564.696363.5164843 2011-07-25T00:00:0063.564.2363.1563.41459 2011-07-26T00:00:0063.416463.0263.8316372 2011-07-27T00:00:0063.836463.1563.823193 2011-07-28T00:00:0063.863.863638864 2011-07-29T00:00:006363.7563.0263.391202 2011-08-01T00:00:0063.3964.9962.8963.9114495 2011-08-02T00:00:0063.96463.963.9314804 2011-08-03T00:00:0063.9364.562.563.7461843 2011-08-04T00:00:0063.7464.4962.562.6734912 2011-08-05T00:00:0062.67636060.2768958 2011-08-08T00:00:0060.276359.0261.32139307 2011-08-09T00:00:0061.32625961.3104879 2011-08-10T00:00:0061.3646262.1825442 2011-08-11T00:00:0062.1862.7561.562.5359122 2011-08-12T00:00:006061.9960.9961.315111 2011-08-15T00:00:0061.361.56061.2615467 2011-08-16T00:00:0061.2661.6960.1260.748790 2011-08-17T00:00:0060.7461.560.0160.99193420 2011-08-18T00:00:0060.9961.9960.0660.5619702 2011-08-19T00:00:0060.566059.2659.514887 2011-08-22T00:00:0059.5160.4859.560.47134 2011-08-23T00:00:0060.460.458.9359.172013 2011-08-24T00:00:0059.1760.0559.559.9316396 2011-08-25T00:00:0059.936058.56013442 2011-08-29T00:00:00606058.286025760 2011-08-30T00:00:00606158.0160.6923100 2011-09-05T00:00:0060.6961.5586123906 2011-09-06T00:00:006161.4560.56125314 2011-09-07T00:00:00616360.5262.72168108 2011-09-08T00:00:0062.7262.4461.0161.03159084 2011-09-09T00:00:0061.0361.960.361.125901 2011-09-12T00:00:0061.1261.85959.6118464 2011-09-13T00:00:0059.6160.8959.0760.111370 2011-09-14T00:00:0060.1160.156060.129130 2011-09-15T00:00:0060.160.656060.5163505 2011-09-16T00:00:0060.560.996060.0164496 2011-09-19T00:00:0060.0160.526060.58378 2011-09-20T00:00:0060.560.4859.6559.97370896 2011-09-21T00:00:0059.9761.559.0560.96376374 2011-09-22T00:00:0060.96616060.1634993 2011-09-23T00:00:0060.1660.756060.5138861 2011-09-26T00:00:0060.5160.457.7558.26105374 2011-09-27T00:00:0058.2660.1958.9860.1517060 2011-09-28T00:00:0060.1560.01606061303 2011-09-29T00:00:006060.8559.559.7680730 2011-09-30T00:00:0059.7660.96060.5192158 2011-10-03T00:00:0060.561.560.1561.44157488 2011-10-04T00:00:0061.4464.516164.28979080 2011-10-05T00:00:0064.2865.563.7564.28313292 2011-10-06T00:00:0064.28656464.56259235 2011-10-07T00:00:0064.5665.4664.5365.01536975 2011-10-10T00:00:0065.0166.9964.565.94156701 2011-10-11T00:00:0065.946664.0365.1240765 2011-10-12T00:00:0065.1265.796465.2554503 2011-10-13T00:00:0065.256563.7164.6511380 2011-10-14T00:00:0064.6565.563.964.46103908 2011-10-17T00:00:0064.4666.986465.97127064 2011-10-18T00:00:0065.9766.9964.526518450 2011-10-19T00:00:006565.2562.9964.9284500 2011-10-20T00:00:0064.9265.8863.5364.22147524 2011-10-21T00:00:0064.2265.4963.996437888 2011-10-25T00:00:006464.862.863.16117727 2011-10-26T00:00:0063.166462.562.6932694 2011-10-27T00:00:0062.696361.461.6916688 2011-10-28T00:00:0061.6962.9961.862.1316509 2011-10-31T00:00:0062.136462.8563.7947321 2011-11-01T00:00:0063.796461.263.2221148 2011-11-02T00:00:0063.2263.862.6663.013762 2011-11-03T00:00:0063.0163.962.7562.7824655 2011-11-04T00:00:0062.7863.562.763.55058 2011-11-10T00:00:0063.563.562.5162.991546 2011-11-11T00:00:0062.9964.4963.7463.991907 2011-11-14T00:00:0063.996463.2563.5343970 2011-11-15T00:00:0063.5363.663637026 2011-11-16T00:00:0063646363.545250 2011-11-17T00:00:0063.5463.2561.1162.197110 2011-11-18T00:00:0062.1962.961.762.233240 2011-11-21T00:00:0062.2362.862.162.23216 2011-11-22T00:00:0062.2362.0161.7561.996980 2011-11-23T00:00:0061.996259.159.9878523 2011-11-24T00:00:0059.9860.8959.0560.492239 2011-11-25T00:00:0060.4960.760601770 2011-11-28T00:00:006060.7559.260.243804 2011-11-29T00:00:0060.2459.259596927 2011-11-30T00:00:005959.95959751 2011-12-01T00:00:0059605959.9415873 2011-12-02T00:00:0059.9460.457.365862973 2011-12-07T00:00:00585958.158.281606 2011-12-08T00:00:0058.2858.7556.3558.134240 2011-12-09T00:00:0058.13595858.5331419 2011-12-12T00:00:0058.5359.4958.558.9316287 2011-12-13T00:00:0058.9358.255757.0919140 2011-12-14T00:00:0057.095857.2557.578731 2011-12-15T00:00:0057.5757.756.0556.184528 2011-12-16T00:00:0056.1856.454.554.927724 2011-12-19T00:00:0054.9256.0154.6554.964757 2011-12-20T00:00:0054.9657.754.156.8313185 2011-12-21T00:00:0056.8357.995656.468086 2011-12-22T00:00:0056.4656.955.655.7110071 2011-12-23T00:00:0055.7156.015656.011267 2011-12-26T00:00:0056.0156.556.0556.41464 2011-12-27T00:00:0056.4156.554.9955.3416622 2011-12-28T00:00:0055.3455.154.755.16999 2011-12-29T00:00:0055.157.8555.1556.11277098 2011-12-30T00:00:0056.1156.4753.3553.87154564 2012-01-02T00:00:0053.8754.55253.5460371 2012-01-03T00:00:0053.5456.215356.21115069 2012-01-04T00:00:0056.215855.1657.7946257 2012-01-05T00:00:0057.795857.157.8420769 2012-01-06T00:00:0057.8457.556.5557.2116503 2012-01-09T00:00:0057.2157.854.5155.1979798 2012-01-10T00:00:0055.1955.552.6954.12229208 2012-01-11T00:00:0054.1254.952.0154.02117197 2012-01-12T00:00:0054.0254.9952.554.642144 2012-01-13T00:00:0054.656.4854.0155.4131627 2012-01-16T00:00:0055.4155.7555.0155.122153 2012-01-17T00:00:0055.1256.555.556.3112493 2012-01-18T00:00:0056.31575656.0696350 2012-01-19T00:00:0056.0657.2156.45734994 2012-01-20T00:00:005759.4957.758.86104409 2012-01-23T00:00:0058.8661.559.9961.03166522 2012-01-24T00:00:0061.0361.4560.560.6162023 2012-01-25T00:00:0060.661.860.561.1447646 2012-01-26T00:00:0061.1461.8460.961.0435355 2012-01-27T00:00:0061.0461.56061.03129068 2012-01-30T00:00:0061.0361.36060.4748006 2012-01-31T00:00:0060.4761.286060.5112815 2012-02-01T00:00:0060.516160.360.913378 2012-02-02T00:00:0060.961.560.56139154 2012-02-03T00:00:006161.116060.621971 2012-02-06T00:00:0060.662.26161.37102551 2012-02-07T00:00:0061.3762.2561.562.03102793 2012-02-08T00:00:0062.0362.96262.5159944 2012-02-09T00:00:0062.51636262.1232101 2012-02-10T00:00:0062.1262.75626262070 2012-02-13T00:00:006263.3960.560.6378752 2012-02-14T00:00:0060.636260.5661.02185750 2012-02-15T00:00:0061.0261.4960.6561.08109131 2012-02-16T00:00:0061.086260.6761.6780692 2012-02-17T00:00:0061.6762.761.36298546 2012-02-20T00:00:006261.9560.561.09253945 2012-02-21T00:00:0061.0961.3560.561.0191389 2012-02-22T00:00:0061.0162.160.7561.97180638 2012-02-23T00:00:0061.976261.1661.55184032 2012-02-24T00:00:0061.5562.961.562.47170562 2012-02-27T00:00:0062.4764.562.563.53266102 2012-02-28T00:00:0063.5364.563.2563.32152037 2012-02-29T00:00:0063.326663.7564.81442561 2012-03-01T00:00:0064.8165.964.565.48117554 2012-03-02T00:00:0065.4866.7565.665.99141196 2012-03-05T00:00:0065.9966.7965.0566.22176668 2012-03-06T00:00:0066.2269.5366.3169.17483144 2012-03-07T00:00:0069.1769.568.0568.4947587 2012-03-08T00:00:0068.4969.367.9968.970988 2012-03-09T00:00:0068.969.4568.569.08170725 2012-03-12T00:00:0069.0869.7968.56988528 2012-03-13T00:00:0069696868.8966381 2012-03-14T00:00:0068.8969.9568.369.2579088 2012-03-15T00:00:0069.257068.5169.89176429 2012-03-16T00:00:0069.8970.168.9469.13197473 2012-03-19T00:00:0069.1369.8467.567.91114121 2012-03-20T00:00:0059.4660.959.360.51131601 2012-03-21T00:00:0060.5160.895859.5103162 2012-03-22T00:00:0059.56158.560.01136618 2012-03-26T00:00:0060.0160.8959.359.54309094 2012-03-27T00:00:0059.5460.9459.160.28189370 2012-03-28T00:00:0060.2862.860.562.21107998 2012-03-29T00:00:0062.21636262.8561158 2012-03-30T00:00:0062.8564.962.564.0887703 2012-04-02T00:00:0064.0864.6563.56412842 2012-04-03T00:00:006464.456364.0110706 2012-04-04T00:00:0064.0166.56465.76178359 2012-04-05T00:00:0065.766665.2565.25285761 2012-04-06T00:00:0065.2565.764.756535875 2012-04-09T00:00:006565.264.2564.86801 2012-04-10T00:00:0064.865.564.364.76107893 2012-04-11T00:00:0064.7665.5563.9465139194 2012-04-12T00:00:00656564.364.533514 2012-04-13T00:00:0064.56764.565.2201644 2012-04-16T00:00:0065.265.9862.4563.2429038 2012-04-17T00:00:0063.2464.9461.0563.2838127 2012-04-18T00:00:0063.28646363.628134 2012-04-19T00:00:0063.6264.463.0164.24158311 2012-04-20T00:00:0064.2466.363.565.5375222 2012-04-23T00:00:0065.5368.86668.8492173 2012-04-24T00:00:0068.871.969.5570.49813881 2012-04-25T00:00:0070.4971.469.569.83575809 2012-04-26T00:00:0069.8370.646969.0842920 2012-04-27T00:00:0069.087067.167.7572986 2012-04-30T00:00:0067.757066.767.68126933 2012-05-02T00:00:0067.6871.0668.9770626264 2012-05-03T00:00:007073.26972.66412792 2012-05-04T00:00:0072.667471.173.39317312 2012-05-07T00:00:0071.3971.9969.1570.97207647 2012-05-08T00:00:0070.9771.570.0270.659012 2012-05-09T00:00:0070.671.77070.03116766 2012-05-10T00:00:0070.0370.9968.568.5450604 2012-05-11T00:00:0068.5469.996666.8158189 2012-05-14T00:00:0066.81706569.3242780 2012-05-15T00:00:0069.327068.5568.613705 2012-05-16T00:00:0068.6168.766.8167.0116540 2012-05-17T00:00:0067.016966.667261274 2012-05-18T00:00:006767.7465.7666.0122664 2012-05-21T00:00:0066.0166.5165.5565.9813126 2012-05-22T00:00:0065.9867.6965.9566.49369235 2012-05-23T00:00:0066.4966.4964.165.95117166 2012-05-24T00:00:0065.9566.4565.365.3111488 2012-05-25T00:00:0065.3166.896565.018786 2012-05-28T00:00:0065.0166.76464.22145627 2012-05-29T00:00:0064.2265.4563.963.9924759 2012-05-30T00:00:0063.996462.562.916750 2012-05-31T00:00:0062.9164.5962.864.09506 2012-06-01T00:00:0064.096563.6964.3939339 2012-06-04T00:00:0064.3965.964.2164.2548454 2012-06-05T00:00:0064.2564.9964.2564.35504 2012-06-06T00:00:0064.364.863.463.551610 2012-06-07T00:00:0063.5564.56363.1666660 2012-06-08T00:00:0063.1664.962.256333467 2012-06-11T00:00:006364.1962.2563.68262985 2012-06-12T00:00:0063.6864.9462.5563.991122668 2012-06-13T00:00:0063.9964.4463.663.61602 2012-06-14T00:00:0063.664.6563.5163.964119 2012-06-15T00:00:0063.9664.896464.0116729 2012-06-18T00:00:0064.0164.763.2564.01152 2012-06-19T00:00:0064.0163.963.563.53550 2012-06-20T00:00:0063.56563.364.822695 2012-06-21T00:00:0064.8264.9563.1664.555005 2012-06-22T00:00:0064.5564.7463.3264.55213 2012-06-25T00:00:0064.5564.7562.3664.498649 2012-06-26T00:00:0064.49656464.287074 2012-06-27T00:00:0064.2864.96364.0716325 2012-06-28T00:00:0064.07656363.98142500 2012-06-29T00:00:0063.9864.263.564.18513 2012-07-02T00:00:0064.18656464.92141500 2012-07-03T00:00:0064.9264.9764.1664.3734455 2012-07-04T00:00:0064.3765.964.564.65186328 2012-07-05T00:00:0064.6564.564.0564.072800 2012-07-06T00:00:0064.0764.856464.2546035 2012-07-09T00:00:0064.256564.3164.6133514 2012-07-10T00:00:0064.6165.564.564.6453741 2012-07-11T00:00:0064.6465.1864.536554529 2012-07-12T00:00:006567.996565.79135587 2012-07-13T00:00:0065.7966.565.565.513082 2012-07-16T00:00:0065.5166.9965.5165.934160 2012-07-17T00:00:0065.9367.566.167.02464857 2012-07-18T00:00:0067.026966.9968.74475149 2012-07-19T00:00:0068.7469.9868.2568.2642402 2012-07-20T00:00:0068.2669.967.568.97106115 2012-07-23T00:00:0068.976968.86911000 2012-07-24T00:00:006970.4968.770260500 2012-07-25T00:00:007070.7569.5570.11151500 2012-07-26T00:00:0070.1171.170.1570.5245500 2012-07-27T00:00:0070.5270.169.570139500 2012-07-30T00:00:007070.57070.0145000 2012-07-31T00:00:0070.0170.87070.52451000 2012-08-01T00:00:0070.527170.470.5515500 2012-08-02T00:00:0070.570.056970312000 2012-08-06T00:00:007070707090000 2012-08-07T00:00:007071.4969.7570.61446500 2012-08-08T00:00:0070.6172.570.5272.19520500 2012-08-09T00:00:0072.1973.57273.04828000 2012-08-10T00:00:0073.0474.2470.2573.96931500 2012-08-13T00:00:0073.9673.570.9971.13657000 2012-08-15T00:00:0071.1372.2571.1571.66962500 2012-08-16T00:00:0071.667270.571.71951500 2012-08-23T00:00:0071.7172.471.7572.258000 2012-08-24T00:00:0072.273.672.572.98177500 2012-08-27T00:00:0072.9874.773.137452500 2012-08-28T00:00:00747673.3173.57617500 2012-08-29T00:00:0073.5774.872.6572.9248000 2012-08-30T00:00:0071.4272.997272.3721000 2012-08-31T00:00:0072.3773.4571.172.4850500 2012-09-03T00:00:0072.4872.257272.253000 2012-09-04T00:00:0072.257270.571.5258500 2012-09-05T00:00:0071.5271.569.917057000 2012-09-06T00:00:007069.0167.167.8894000 2012-09-07T00:00:0067.8868.567.516847500 2012-09-10T00:00:006868.9567.567.57000 2012-09-11T00:00:0067.567676715000 2012-09-12T00:00:0067696768.3113000 2012-09-13T00:00:0068.316868682000 2012-09-14T00:00:006869.996769.2712500 2012-09-17T00:00:0069.2769.568.368.32500 2012-09-18T00:00:0068.367.867.667.693000 2012-09-19T00:00:0067.6968.116868.112000 2012-09-20T00:00:0068.116867.8167.811000 2012-09-24T00:00:0067.8167.25676718000 2012-09-26T00:00:006766.9666616000 2012-09-27T00:00:006666.0466.0366.042500 2012-09-28T00:00:0066.0466.0664.0164.2386500 2012-10-01T00:00:0064.2364.763.5663.567500 2012-10-02T00:00:0063.5664.9863.8663.933500 2012-10-03T00:00:0063.964.0163.8563.8960500 2012-10-04T00:00:0063.8964.9964.364.5686000 2012-10-05T00:00:0064.5665.464.3565.0189500 2012-10-08T00:00:0065.01686667.82215500 2012-10-09T00:00:0067.8269.267.9568.4134000 2012-10-10T00:00:0068.47168.570.1441500 2012-10-11T00:00:0070.171.4569.669.83753500 2012-10-12T00:00:0069.837068.168.2122000 2012-10-15T00:00:0068.217068.569283000 2012-10-16T00:00:006969.4568.168.638000 2012-10-17T00:00:0068.668.967.3568.0222500 2012-10-18T00:00:0068.0270.26769.17677000 2012-10-19T00:00:0069.1771.86971.19272000 2012-10-22T00:00:0071.1971.570.571.4280000 2012-10-23T00:00:0071.427270.570.93181500 2012-10-24T00:00:0070.9370.1696930000 2012-10-25T00:00:006969.168.568.584500 2012-10-30T00:00:0068.569.986868.2825000 2012-10-31T00:00:0068.287168.669.99187500 2012-11-01T00:00:0069.997068.7569.1347000 2012-11-02T00:00:0069.1369.986969.515000 2012-11-05T00:00:0068.57068.769.9180500 2012-11-06T00:00:0069.969.268.5369.29500 2012-11-07T00:00:0069.269.9568.1168.9141500 2012-11-08T00:00:0068.9169.9768.669.67228000 2012-11-12T00:00:0069.6769.66969.4920000 2012-11-13T00:00:0069.4969.2567.7568.3638500 2012-11-14T00:00:0068.3668.8968.368.567000 2012-11-15T00:00:0068.56968.569286500 2012-11-16T00:00:00696968.568.9590000 2012-11-19T00:00:0068.956968.568.616500 2012-11-20T00:00:0068.6168.266.567.5372500 2012-11-21T00:00:0067.53696768.556500 2012-11-22T00:00:0068.569.267.76949500 2012-11-23T00:00:006969.768.1168.6759500 2012-11-26T00:00:0068.6769.2568.756931500 2012-11-27T00:00:0069706969.9492500 2012-11-28T00:00:0069.9470.256970.0353500 2012-11-29T00:00:0070.0371.569.5570.5180500 2012-11-30T00:00:0070.51727171.6568000 2012-12-03T00:00:0071.6572.0170.571.7782500 2012-12-04T00:00:0071.7772.5727241500 2012-12-05T00:00:007273.671.5573.5882500 2012-12-06T00:00:0073.5875737576500 2012-12-07T00:00:007575.7974.275.1819500 2012-12-10T00:00:0075.1875.474.575.34500 2012-12-11T00:00:0075.375.457474.747500 2012-12-12T00:00:0074.7475.17475.0521500 2012-12-13T00:00:0075.0574.997474.0139000 2012-12-14T00:00:0074.0174.474.0174.011500 2012-12-17T00:00:0074.0174.872.4174.520000 2012-12-18T00:00:0074.575.573.8174.5187500 2012-12-19T00:00:0074.5174.75747411500 2012-12-20T00:00:00747473.51742500 2012-12-24T00:00:00747473.973.952500 2012-12-26T00:00:0073.957473.573.633500 2012-12-27T00:00:0073.637473.573.52000 2012-12-28T00:00:0073.573.573.0173.4983000 2012-12-31T00:00:0073.4973.957373.498000 2013-01-01T00:00:0073.4972.5271.3272.156500 2013-01-02T00:00:0072.157170.62716500 2013-01-03T00:00:007171.570.017112000 2013-01-04T00:00:007172.572.572.5500 2013-01-07T00:00:0072.571.271715000 2013-01-08T00:00:007172.8970.171.56500 2013-01-09T00:00:0071.57271.0671.585000 2013-01-10T00:00:0071.5870.9170.5570.713000 2013-01-11T00:00:0070.7171.570.5171.56000 2013-01-14T00:00:0071.5717070.9770000 2013-01-15T00:00:0070.97726970.33175500 2013-01-16T00:00:0070.337070701000 2013-01-17T00:00:007072.4971.571.527500 2013-01-18T00:00:0071.573.0572.5673.033000 2013-01-21T00:00:0073.03757374.98145000 2013-01-22T00:00:0074.987774.9575.54220000 2013-01-23T00:00:0075.5475.574.6674.8322000 2013-01-24T00:00:0074.8375.2574.6275.153000 2013-01-28T00:00:0075.1575.1572.1173.4921000 2013-01-29T00:00:0073.497570.67515000 2013-01-30T00:00:007574.571.2574.02247500 2013-01-31T00:00:0074.027473.0274153500 2013-02-01T00:00:007475.157373.9205000 2013-02-04T00:00:0073.97473.5273.8832500 2013-02-06T00:00:0073.8874.7973.2673.7517000 2013-02-07T00:00:0073.757473.573.510000 2013-02-08T00:00:0073.5747373.338000 2013-02-11T00:00:0073.337472.5173.519000 2013-02-12T00:00:0073.574.4473.573.810000 2013-02-13T00:00:0073.8757373.5229500 2013-02-14T00:00:0073.57471.671.97215500 2013-02-15T00:00:0071.9771.7569.1169.97188500 2013-02-18T00:00:0069.9770.6569.5469.7627000 2013-02-19T00:00:0069.767068.568.5183000 2013-02-20T00:00:0068.517068.568.6594000 2013-02-21T00:00:0068.6569.7568.7569.0132500 2013-02-22T00:00:0069.0169.9468.6569.7511500 2013-02-25T00:00:0069.7569.856969.0622500 2013-02-26T00:00:0069.0669.5168.368.4314000 2013-02-27T00:00:0068.4369.2568.368.9717000 2013-02-28T00:00:0068.976968.568.542500 2013-03-01T00:00:0068.56968.468.441000 2013-03-04T00:00:0068.468.9568.568.5512500 2013-03-05T00:00:0068.5569.0968.3168.9427000 2013-03-06T00:00:0068.946968.5168.7715500 2013-03-07T00:00:0068.7768.96868.0133000 2013-03-08T00:00:0068.0167.967.1267.7427500 2013-03-11T00:00:0067.746866.566.89175000 2013-03-12T00:00:0066.8969.467.9568.1552000 2013-03-13T00:00:0068.1568.168684500 2013-03-14T00:00:006868.856868.1325500 2013-03-15T00:00:0068.1368.567.8685000 2013-03-18T00:00:006867.0865.76650500 2013-03-19T00:00:006667.666.5167.0748000 2013-03-20T00:00:0059.15605859.4738000 2013-03-21T00:00:0059.47605959.7529000 2013-03-22T00:00:0059.7560.5606011000 2013-03-25T00:00:00606059.0259.0211500 2013-03-26T00:00:0059.0259595910000 2013-03-27T00:00:00595958.758.9310500 2013-03-28T00:00:0058.9359.1558.658.66000 2013-03-29T00:00:0058.65958.6558.9523000 2013-04-01T00:00:0058.9559.6559.359.67000 2013-04-02T00:00:0059.659.75959.421000 2013-04-03T00:00:0059.459.558.358.4336000 2013-04-04T00:00:0058.4358.557.857.9733000 2013-04-05T00:00:0057.97585757.1673500 2013-04-08T00:00:0057.1658.2557.755891000 2013-04-09T00:00:005857.9957.557.6484500 2013-04-10T00:00:0057.6458.9558585500 2013-04-11T00:00:00585857.557.5633500 2013-04-12T00:00:0057.5658.1557.5157.6720000 2013-04-15T00:00:0057.6757.7556.456.5555000 2013-04-16T00:00:0056.555755.855.9351000 2013-04-17T00:00:0055.9356.2555.656139000 2013-04-18T00:00:005656.255556.1447000 2013-04-19T00:00:0056.145655.3555.4911000 2013-04-22T00:00:0055.4956.1555632500 2013-04-23T00:00:005656.155.655.6315000 2013-04-24T00:00:0055.6357.335556.69408000 2013-04-25T00:00:0056.6957.1956.156.5442500 2013-04-26T00:00:0056.5456.9856.4556.67500 2013-04-29T00:00:0056.656.99565611000 2013-04-30T00:00:005657.154.9255.01191500 2013-05-02T00:00:0055.0156.4955.455.8978000 2013-05-03T00:00:0055.8958.6855.7558.68288500 2013-05-06T00:00:0058.6860.35860.02310500 2013-05-07T00:00:0058.7761.4957.5658.4443000 2013-05-08T00:00:0058.4458.9557.1658.4549500 2013-05-09T00:00:0058.4559.458.258.9533500 2013-05-10T00:00:0058.9559.8558.7559.416000 2013-05-13T00:00:0059.461.459.561.0550000 2013-05-14T00:00:0061.056461.563.6869000 2013-05-15T00:00:0063.6866.8662.3166.5459000 2013-05-16T00:00:0066.568.166.267.29418000 2013-05-17T00:00:0067.2969.166.768.66422500 2013-05-20T00:00:0068.667068.569.9187500 2013-05-21T00:00:0069.970.268.656921500 2013-05-22T00:00:006970.156869.83174000 2013-05-23T00:00:0069.8371.469.2569.77401500 2013-05-24T00:00:0069.7770.568.769.99247500 2013-05-27T00:00:0069.997068.569.7534500 2013-05-28T00:00:0069.7571.569.2569.45406000 2013-05-29T00:00:0069.4569.568.6568.85144000 2013-05-30T00:00:0068.8569.568.668.77212500 2013-05-31T00:00:0068.7769.2568.2568.38120000 2013-06-03T00:00:0068.38696666.43622500 2013-06-04T00:00:0066.4369.2564.1868.96441000 2013-06-05T00:00:0068.9672.3567.5570.121527000 2013-06-06T00:00:0070.1270.568.570.2146500 2013-06-07T00:00:0070.272.970.4972178500 2013-06-10T00:00:007271.9869.369.56110500 2013-06-11T00:00:0069.5672.569.5570.99447500 2013-06-12T00:00:0070.9971.37070.21169500 2013-06-13T00:00:0070.2172.9970.572.41341000 2013-06-14T00:00:0072.417471.5273.53180500 2013-06-17T00:00:0073.5372.771.972.3349500 2013-06-18T00:00:0072.3371.9470.5171.29130500 2013-06-19T00:00:0071.2971.517070.68124000 2013-06-20T00:00:0070.68727071.43153500 2013-06-21T00:00:0071.4372707184000 2013-06-24T00:00:007170.0168.5568.5512000 2013-06-25T00:00:0068.5569.76869.656000 2013-06-26T00:00:0069.657069.369.317500 2013-06-27T00:00:0069.370.2568.1568.584000 2013-06-28T00:00:0068.58696768.5454000 2013-07-01T00:00:0068.547068.747042500 2013-07-02T00:00:007071.570.317126000 2013-07-03T00:00:007171.57171.576000 2013-07-04T00:00:0071.574.497273.53360500 2013-07-05T00:00:0073.53777476.46244500 2013-07-08T00:00:0076.4677.876.576.5836500 2013-07-09T00:00:0076.587977.578.65177000 2013-07-10T00:00:0078.6580.157980132000 2013-07-11T00:00:00808078.2578.6412000 2013-07-12T00:00:0078.6480797918500 2013-07-15T00:00:007981.48181.39182000 2013-07-16T00:00:0081.3981.580.2581.518500 2013-07-17T00:00:0081.581.580.2815500 2013-07-18T00:00:00818078.478.6975500 2013-07-19T00:00:0078.698078.8679253000 2013-07-22T00:00:00798078.478.5258500 2013-07-23T00:00:0078.527977.577.8135500 2013-07-24T00:00:0077.8181.4978.7580.88365500 2013-07-25T00:00:0080.888280.580.56156500 2013-07-26T00:00:0080.5681.9880.0280.1430000 2013-07-29T00:00:0080.148078.5178.76500 2013-07-30T00:00:0078.779.4677.378.0343000 2013-07-31T00:00:0078.037977.6578.036500 2013-08-01T00:00:0078.0379.977.257850500 2013-08-05T00:00:007877.57576117000 2013-08-06T00:00:007677.772.3177.2911000 2013-08-07T00:00:0077.2979.577.7578.4829000 2013-08-12T00:00:0078.4879.3977.0277.7957500 2013-08-13T00:00:0077.7978.577.6578.3946000 2013-08-15T00:00:0078.398078.0179.62558000 2013-08-16T00:00:0079.627978.578.819000 2013-08-19T00:00:0078.878.578.278.57000 2013-08-20T00:00:0078.580.57979.5749000 2013-08-21T00:00:0079.5779.8777.278.2414000 2013-08-22T00:00:0078.247874.4277.7334500 2013-08-23T00:00:0077.7378.87778.2540500 2013-08-26T00:00:0078.25787777.5238500 2013-08-27T00:00:0077.578777751000 2013-08-28T00:00:007777.174.576.6681000 2013-08-29T00:00:0076.6677.574.476.9535000 2013-08-30T00:00:0076.9579.775.7577.4710000 2013-09-02T00:00:0077.4776.874.6176.4720000 2013-09-03T00:00:0075.227672.2775.529000 2013-09-04T00:00:0075.57774.57624500 2013-09-05T00:00:007678.575.0177.6821000 2013-09-06T00:00:0077.6878.757778.5593000 2013-09-09T00:00:0078.5578.1277.0577.4710000 2013-09-10T00:00:0077.47787777.512500 2013-09-11T00:00:0077.577.7577.0177.752500 2013-09-12T00:00:0077.7577.677.277.2848500 2013-09-13T00:00:0077.2877.0176.757716000 2013-09-16T00:00:007780.857980.43164000 2013-09-17T00:00:0080.4379.97878.3129500 2013-09-18T00:00:0078.3179.257879.257500 2013-09-19T00:00:0079.2583.2180.5583.21750000 2013-09-20T00:00:0083.2185.998485.1170500 2013-09-23T00:00:0085.118783.5186.0335500 2013-09-24T00:00:0086.0386.584.4585.2571500 2013-09-25T00:00:0085.2585.488484.2668000 2013-09-26T00:00:0084.2682.9581.9982.2538500 2013-09-27T00:00:0082.258378.1478.4193500 2013-09-30T00:00:0078.480.574.4877.17529500 2013-10-01T00:00:0077.1780.57678.59290500 2013-10-02T00:00:0078.5980.7576.5178.495500 2013-10-04T00:00:0078.497976.976.911000 2013-10-07T00:00:0076.976.7576.7576.751000 2013-10-08T00:00:0076.757876.4177.835500 2013-10-09T00:00:0077.8376.8976.376.610000 2013-10-10T00:00:0076.676.274.774.9157500 2013-10-11T00:00:0074.9178.657677.1524000 2013-10-21T00:00:0077.157978793500 2013-10-22T00:00:007981.479.579.532500 2013-10-23T00:00:0079.581.3579.758096000 2013-10-24T00:00:008081.779.7581.5116500 2013-10-25T00:00:0081.583.980.2580.98303500 2013-10-28T00:00:0080.988281813000 2013-10-29T00:00:00818481.9983.15323500 2013-10-30T00:00:0083.1585.283.0583.5112000 2013-10-31T00:00:0083.58582.584.98342500 2013-11-01T00:00:0084.9889.284.585.18512000 2013-11-04T00:00:0083.7583.75828242000 2013-11-05T00:00:0083.585.183.584.99252500 2013-11-06T00:00:0086.386.984.6384.7964500 2013-11-07T00:00:00858584.2584.2516000 2013-11-08T00:00:0083.11848383.944000 2013-11-11T00:00:0084.58584.584.7519000 2013-11-12T00:00:008585.4983.3384.96150500 2013-11-13T00:00:0084.9985.4984.585.438000 2013-11-18T00:00:0083.9985.8583.9984.5573000 2013-11-19T00:00:008586858564500 2013-11-20T00:00:0085.385.584.984.977500 2013-11-21T00:00:00858585851000 2013-11-22T00:00:0084.885.584.185.4125500 2013-11-25T00:00:0085.787.285.786.5583500 2013-11-26T00:00:0086.5486.5585.285.29000 2013-11-28T00:00:0086.3686.785.548611500 2013-11-29T00:00:0086.948886.9487.928500 2013-12-02T00:00:0089.491.585.2590.23228500 2013-12-03T00:00:0091.729391.592.771500 2013-12-04T00:00:009292.69090.1559000 2013-12-05T00:00:0091.9492.4890.291.0542000 2013-12-06T00:00:0092.4892.4890.590.6321000 2013-12-09T00:00:0092.292.59191.0222000 2013-12-10T00:00:0090.0190.59090.0418500 2013-12-11T00:00:0091.291.289.2590.255000 2013-12-12T00:00:009191.01919110000 2013-12-13T00:00:0090.690.69090102500 2013-12-16T00:00:0090.293.590.291.88109500 2013-12-17T00:00:0091.592.4991.0291.6624500 2013-12-18T00:00:0091.292919238500 2013-12-19T00:00:009292.591.2291.4124500 2013-12-20T00:00:0090.592.290.591.89263000 2013-12-23T00:00:0091918888.8751500 2013-12-24T00:00:0089.990.9989.190.6611000 2013-12-26T00:00:009091.59090.8120500 2013-12-27T00:00:0090.0191.749090232000 2013-12-30T00:00:0089.519089.519013000 2013-12-31T00:00:00909089.29011500 2014-01-01T00:00:0089.590.589.59041000 2014-01-02T00:00:0090.591.589.591.4438500 2014-01-03T00:00:00919190.690.93000 2014-01-06T00:00:0091.891.89191.82000 2014-01-07T00:00:0090.590.590.0190.52000 2014-01-08T00:00:0091.959290.7190.7127500 2014-01-09T00:00:0094.394.491.79376000 2014-01-10T00:00:0093.294.89394.5151000 2014-01-13T00:00:0094.694.693.0593.0617500 2014-01-15T00:00:0093.59593.594.441500 2014-01-16T00:00:0094949292.5830500 2014-01-17T00:00:009393.392.592.530000 2014-01-20T00:00:0091.2592.591.291.99251500 2014-01-21T00:00:00929291.591.5231000 2014-01-22T00:00:0091.519290.5291.584000 2014-01-23T00:00:009191.99919113000 2014-01-24T00:00:0090.0191.489090.6230000 2014-01-27T00:00:009090.589.5189.6738500 2014-01-28T00:00:008990.58989.533500 2014-01-29T00:00:0088.690.4888.5588.5712000 2014-01-30T00:00:0090908888.1711000 2014-01-31T00:00:0090908989148500 2014-02-03T00:00:0089.999188.0688.890500 2014-02-04T00:00:0088.288.285.586.13130000 2014-02-06T00:00:008587.848587.1820500 2014-02-07T00:00:0087.7587.7586.287.0414000 2014-02-10T00:00:0087.788.286.628835500 2014-02-11T00:00:0088.1928888.54316000 2014-02-12T00:00:00909188.5588.99159500 2014-02-13T00:00:0089.490.18989.82284000 2014-02-14T00:00:0090.59189.89086500 2014-02-17T00:00:009090.589.5189.6135500 2014-02-18T00:00:00909089.589.535500 2014-02-19T00:00:00909089.6589.79154500 2014-02-20T00:00:00909089893500 2014-02-21T00:00:0089.9908989.2511000 2014-02-24T00:00:0089.959089.389.5932500 2014-02-25T00:00:00909088.5688.7911500 2014-02-26T00:00:0088.58987.5187.5115000 2014-02-27T00:00:0087.998887.587.994500 2014-02-28T00:00:008888.587.7588.4642500 2014-03-03T00:00:0088.858988.588.512500 2014-03-04T00:00:0088.989.488.8989.124500 2014-03-05T00:00:0089.1590.989.1590.69284000 2014-03-06T00:00:0091.9939192.88201000 2014-03-07T00:00:0093.194.592.2594.0580000 2014-03-10T00:00:0094.995.4593.695.18110000 2014-03-11T00:00:0095.295.7495.295.555000 2014-03-12T00:00:0095.7395.894.795.2530500 2014-03-13T00:00:009494.99494.3829000 2014-03-14T00:00:009494.059393.0545500 2014-03-17T00:00:0092.894.6592.894.3360500 2014-03-18T00:00:009494.99494.0427500 2014-03-19T00:00:0095.499694.595.6297000 2014-03-20T00:00:0084.98683.758567000 2014-03-21T00:00:0084.1868484.4233500 2014-03-24T00:00:0083.11848383.1613000 2014-03-25T00:00:0083.218483.2183.922500 2014-03-26T00:00:0084.8588.0984.8588.01123000 2014-03-27T00:00:0089.992.418992.41108500 2014-03-28T00:00:009497.0393.597.03162000 2014-03-31T00:00:0010110196.696.93424500 2014-04-01T00:00:0096.39794.195.9899500 2014-04-02T00:00:0095.798.495.797.44142000 2014-04-03T00:00:0097.9998.496.197.12474500 2014-04-04T00:00:0097.197.195.49631000 2014-04-07T00:00:0096100.896100.791254000 2014-04-08T00:00:00102105.82101.95105.69727500 2014-04-09T00:00:00106110.97103.25109.071578000 2014-04-10T00:00:00108.7111.5107.1110.67212000 2014-04-11T00:00:00111112.5107.2109.9228500 2014-04-14T00:00:00109.87115109.87112.95513000 2014-04-15T00:00:00113.5118.59112.05118.591193500 2014-04-16T00:00:00121124.51120.5124.511273500 2014-04-17T00:00:00126.05127.1119.1125.891363500 2014-04-18T00:00:00124.51126121.8122.29114000 2014-04-21T00:00:00121123.25120.25122.3958500 2014-04-22T00:00:00123.36128.5123.25128.261434000 2014-04-23T00:00:00128.75130.85123126.5715000 2014-04-24T00:00:00124129124127.47481000 2014-04-25T00:00:00128128.3124127.39860500 2014-04-28T00:00:00127129.25125125.44180500 2014-04-29T00:00:00126.25126.25122.2123.12274500 2014-04-30T00:00:00125.19126.45123.3125.75181500 2014-05-02T00:00:00125128.49124127.26599000 2014-05-05T00:00:00128.45130125.4126.43677500 2014-05-06T00:00:00126.5127.25125.1125.4937500 2014-05-07T00:00:00125.94126.5124.75125.149000 2014-05-08T00:00:00123.25127.5123126.84196500 2014-05-09T00:00:00126.8129.9125.56125.82181500 2014-05-12T00:00:00126126124124.429000 2014-05-13T00:00:00124.5127124125.5261500 2014-05-14T00:00:00126.95127.5125.1512690500 2014-05-15T00:00:00127.5130126.9128.34744000 2014-05-16T00:00:00129.48129.48127.5127.545000 2014-05-19T00:00:00127128126.9127.7914500 2014-05-20T00:00:00127.5127.7512712742500 2014-05-21T00:00:00127128125.51126.2645500 2014-05-22T00:00:00127.5127.5126.11126.2762000 2014-05-23T00:00:00127.8412812712728500 2014-05-26T00:00:00127129126.75128.78268000 2014-05-27T00:00:00129.81130.75128128.78252000 2014-05-28T00:00:00129.8129.8128128.0733500 2014-05-29T00:00:00129.4129.49127.5128.7438000 2014-05-30T00:00:00130.5135128.5132.76767000 2014-06-02T00:00:00131132.99129.01129.670500 2014-06-03T00:00:00129130.5123.12127.75100000 2014-06-04T00:00:00127.74128.5124.25125.6769000 2014-06-05T00:00:00128.45128.45126.05126.0513500 2014-06-06T00:00:00125.75132125.75128.48176500 2014-06-09T00:00:00129.4130.5129129.8562000 2014-06-10T00:00:00130131.5130131.4973000 2014-06-11T00:00:00133.5133.5131.5131.8873000 2014-06-12T00:00:00131132.7913113116500 2014-06-13T00:00:00131.8131.88130.26130.534500 2014-06-16T00:00:00128.3131.5128.313011500 2014-06-17T00:00:00130135128128.22199500 2014-06-18T00:00:00129.05130128.55128.7810500 2014-06-19T00:00:00128.55128.55126126.7138000 2014-06-20T00:00:00128.9513012812840000 2014-06-23T00:00:00129129.98129129.563000 2014-06-24T00:00:00126.5133.8126.5132.0479000 2014-06-25T00:00:00132.5132.5130130.0346500 2014-06-26T00:00:00130.99134.5130.99134108500 2014-06-27T00:00:00131.55131.95131.5131.744000 2014-06-30T00:00:00133.5138133.5137.41219000 2014-07-01T00:00:00138138136.05136.52500 2014-07-02T00:00:00133.5136132134.9518400 2014-07-03T00:00:00133.05133.06130.5132.4917700 2014-07-04T00:00:00132.55132131131.273900 2014-07-07T00:00:00130.05131.95128128.4130100 2014-07-08T00:00:00127.42128121.99124.74183700 2014-07-09T00:00:00123123119119.2760800 2014-07-10T00:00:00116.4119.8116117.31265000 2014-07-11T00:00:00116.1116.99116116.6912700 2014-07-14T00:00:00118.45121.35117.71119.9958600 2014-07-15T00:00:00119.05121.8116.25117.734500 2014-07-16T00:00:00117118.49115.8117.4141100 2014-07-17T00:00:00120.61123.28120123.28133000 2014-07-18T00:00:00124.1126122.76123.1838400 2014-07-21T00:00:00124.97125122.5122.8458600 2014-07-22T00:00:00123.99124.97122.55122.8748500 2014-07-23T00:00:00122.5124.4122.5123.0129000 2014-07-24T00:00:00123124.8123124.5448900 2014-07-28T00:00:00123124122.912413800 2014-08-04T00:00:00122122120120.9514200 2014-08-05T00:00:00122.05124.06122122.041117100 2014-08-06T00:00:00122.95123118.5120.01268400 2014-08-07T00:00:00120120.5119.05119.366400 2014-08-08T00:00:00119.01119.01114115.5334700 2014-08-11T00:00:00109.76114.5109.76109.76241900 2014-08-12T00:00:00106112.8104.51111.99209400 2014-08-13T00:00:00112116.5112114.93319800 2014-08-15T00:00:00115.05116114114.0570900 2014-08-18T00:00:00114115112.2112.52114400 2014-08-19T00:00:00107.91110.45107109.7727800 2014-08-20T00:00:00108.8111108.8109.55200 2014-08-21T00:00:00112114.95112112.7549500 2014-08-22T00:00:00112113111.7112.13700 2014-08-25T00:00:00112112110110.198300 2014-08-26T00:00:00110.11111109.02109.4610100 2014-08-27T00:00:00107107105.1110725400 2014-08-28T00:00:00104106.75103.5105.3430300 2014-08-29T00:00:00108.99110.6108108.0626000 2014-09-01T00:00:00105.01108105107.115400 2014-09-02T00:00:00108.1111.4108111.01233100 2014-09-03T00:00:00112.5114.98112112.2445000 2014-09-04T00:00:00112113.49112112.730800 2014-09-05T00:00:00113.47113.47109.5110.1248700 2014-09-08T00:00:00111.45111.45109.5109.526200 2014-09-09T00:00:00111.25113109.5109.62386200 2014-09-10T00:00:00110.5110.8108108.5877500 2014-09-11T00:00:00109.49110108.25108.88226800 2014-09-12T00:00:00109.8110108.01108.88589500 2014-09-15T00:00:00108.51108.51106.62107.12514600 2014-09-16T00:00:00107.89109107.5107.93655400 2014-09-17T00:00:00107.95108.9107.1107.44654000 2014-09-18T00:00:00107.5108107.35107.51147100 2014-09-19T00:00:00107.8107.9107107.7144700 2014-09-22T00:00:00107.9108107107.0160000 2014-09-23T00:00:00107.25108107.05107.6871700 2014-09-24T00:00:00108108107.2107.4971300 2014-09-25T00:00:00106.6107.5106.5107.0529000 2014-09-26T00:00:00107.7110106.8108.98645700 2014-09-29T00:00:00109.2112108108.81255200 2014-09-30T00:00:00108.5113.5108.21113.07513600 2014-10-01T00:00:00113118113113.891406700 2014-10-02T00:00:00115.56118.06113.55116.48234900 2014-10-03T00:00:00117.87117.87115.01115.6975900 2014-10-09T00:00:00115117115115.6554800 2014-10-10T00:00:00115.99121.43115.99120.17194300 2014-10-13T00:00:00123123.45120.26121.07305000 2014-10-14T00:00:00121.96123.55119.93121.87240500 2014-10-15T00:00:00122.95123.5119.5120.3766000 2014-10-16T00:00:00121.9122.99120120.48177800 2014-10-17T00:00:00120.05121.1120120.5265600 2014-10-20T00:00:00120.8121.25119119.11232400 2014-10-21T00:00:00118.01119.99116117.7436800 2014-10-22T00:00:00119.97122118.24120.28399200 2014-10-23T00:00:00120124.99118.71121.95306600 2014-10-24T00:00:00122124118.5123.6959000 2014-10-27T00:00:00124124121121.95212600 2014-10-28T00:00:00121.05122120.89121.01115600 2014-10-29T00:00:00121123.5120.6122.41121400 2014-10-30T00:00:00122.5122.5120120.57103100 2014-10-31T00:00:00119.6121118.8119.21128900 2014-11-05T00:00:00120120.99119.7119.97720600 2014-11-06T00:00:00118.8120118.05118.12238100 2014-11-07T00:00:00119119.25117.75118.0864700 2014-11-10T00:00:00118.15120118.15119.04391900 2014-11-11T00:00:00119.5120118.11119.06195600 2014-11-12T00:00:00118.05120.5118.051201166100 2014-11-13T00:00:00119.51122118.9119127200 2014-11-14T00:00:00119120.49117118.89172000 2014-11-17T00:00:00118.5120118.3118.58203500 2014-11-18T00:00:00119119118.5118.99313500 2014-11-19T00:00:00119119116.01116.1878300 2014-11-20T00:00:00117117.4115115.2266000 2014-11-21T00:00:00116.49116.5115.55115.937000 2014-11-24T00:00:00116.48119.49115.5115.73518500 2014-11-25T00:00:00115.5115.5109.95111.32406000 2014-11-26T00:00:00111.99115.75111.33114.98132100 2014-11-27T00:00:00114.18115.89114.18114.569800 2014-11-28T00:00:00114.01114.01113.01113.4772800 2014-12-01T00:00:00114.89115.2112.57113.17307900 2014-12-02T00:00:00113.7113.75111.5112193800 2014-12-03T00:00:00111.5113.35110.8111.18287600 2014-12-04T00:00:00111.9114.98110114.15642400 2014-12-05T00:00:00114115.99114114.95244100 2014-12-08T00:00:00116118.02115.01116.53263600 2014-12-09T00:00:00116.98119113113.691320000 2014-12-10T00:00:00114.9117.5114116.56939800 2014-12-11T00:00:00117.4117.99112112.761800300 2014-12-12T00:00:00113116113114.51492500 2014-12-15T00:00:00114.98114.98113.01113.46636600 2014-12-16T00:00:00114.47114.75110111.131049600 2014-12-17T00:00:00111.05113110.01110.7193900 2014-12-18T00:00:00112112.75111.02112.44625000 2014-12-19T00:00:00112.5113.2112.02112.92329600 2014-12-22T00:00:00113114.7112.5114.17251300 2014-12-23T00:00:00114.96114.96113.3113.81197400 2014-12-24T00:00:00113.8113.8111.95112.361420300 2014-12-26T00:00:00112.55113.7109.15110.492122900 2014-12-29T00:00:00110.9111.75110.5110.911950700 2014-12-30T00:00:00111.45114.5111114.011928000 2014-12-31T00:00:00113.12114.62113.12113.581261400 2015-01-01T00:00:00113.25113.9112.51113.55283800 2015-01-02T00:00:00113115113114.03508800 2015-01-05T00:00:00114.15114.5113.6114.01384200 2015-01-06T00:00:00113.8114.75113.5113.67458500 2015-01-07T00:00:00113.55114.29113.1113.6240400 2015-01-08T00:00:00113.99113.99112.85113.05354200 2015-01-09T00:00:00113114113113.19686100 2015-01-12T00:00:00113.9114.8113.4114.22628900 2015-01-13T00:00:00114.14114.7113.75113.9237000 2015-01-14T00:00:00114114.15113.5113.73447500 2015-01-15T00:00:00114114.4113.51114.04227900 2015-01-16T00:00:00114115114114.8439800 2015-01-19T00:00:00115.05115.9114.51114.83538500 2015-01-20T00:00:00114.7115114114.9479500 2015-01-21T00:00:00114.89115.35114.7114.98467800 2015-01-22T00:00:00115.02115.97113113.711048700 2015-01-23T00:00:00113.94114.49113.02113.35163300 2015-01-26T00:00:00113.74115113.4113.624740000 2015-01-27T00:00:00113.99114113.02113.09601400 2015-01-28T00:00:00113.02114113.01113.46128600 2015-01-29T00:00:00113.55114.3113.55113.95108200 2015-01-30T00:00:00114114.79113.9114.37648700 2015-02-02T00:00:00114.51115.4113.2113.88636700 2015-02-03T00:00:00114.15114.49113.52113.79223400 2015-02-04T00:00:00113.8114113.1113.29153300 2015-02-06T00:00:00113.5113.7112.91113.09157800 2015-02-09T00:00:00113.51113.85111112.55653300 2015-02-10T00:00:00112.56113.98109109.691257800 2015-02-11T00:00:00109.5110108108.22551900 2015-02-12T00:00:00107.5109106.5107.211777900 2015-02-13T00:00:00107.99110.45107.99109.87361200 2015-02-16T00:00:00109.2109.5107108.01151700 2015-02-17T00:00:00108108.6107108.05201200 2015-02-18T00:00:00108108.92107.25108.17127800 2015-02-19T00:00:00107.5109107.5108.8460100 2015-02-20T00:00:00108.05109.88108.05109368500 2015-02-23T00:00:00108.3109.55108.3109.291336500 2015-02-24T00:00:00109.8110.05109109.04598800 2015-02-25T00:00:00109110108.9109.8294000 2015-02-26T00:00:00109.51109.51108.21108.6131500 2015-02-27T00:00:00108.15108.74107.99108.532900 2015-03-02T00:00:00108.5108.5107.110849400 2015-03-03T00:00:00108.65108.7107107.75366800 2015-03-04T00:00:00107.51108107.5107.521055100 2015-03-05T00:00:00107.02107.54107107.0514400 2015-03-06T00:00:00107.01108106.25106.471293700 2015-03-09T00:00:00106106103103.39239500 2015-03-10T00:00:00103104102102.1435900 2015-03-11T00:00:00101.01103100.05102.012043600 2015-03-12T00:00:00103.4103.5102.5102.8688500 2015-03-13T00:00:00103.49103.85102.1102.95578400 2015-03-16T00:00:00102.55104102.01103.61521000 2015-03-17T00:00:00103.27104.25103.0110433900 2015-03-18T00:00:00104.89104.89100.01100.31104700 2015-03-19T00:00:00100.05100.059898.9715000 2015-03-20T00:00:009999.79898.1382500 2015-03-24T00:00:0099.2910098.599.5847300 2015-03-25T00:00:0099.510098.0598.09138300 2015-03-26T00:00:0098.198.194.0195.8462400 2015-03-27T00:00:009595.59293.483100 2015-03-30T00:00:009094.8588.7390.11399500 2015-03-31T00:00:009094.619094.61112100 2015-04-01T00:00:009599.349598171500 2015-04-02T00:00:0098.49102.998.49101.97277300 2015-04-03T00:00:00101.5104.5100.6310498800 2015-04-06T00:00:00104.21105104104.0661000 2015-04-07T00:00:00104104102.5102.61141000 2015-04-08T00:00:00103103102.1102.2796500 2015-04-09T00:00:00102.25103102.15102.99101200 2015-04-10T00:00:00103106.5102.5105.62138600 2015-04-13T00:00:00105105104104.1721800 2015-04-14T00:00:00103.05107.89103.05107.12389900 2015-04-15T00:00:00106.81110106.81109.7645300 2015-04-16T00:00:00109.9110.99108110.47563500 2015-04-17T00:00:00110.5111.98110.5111.48644400 2015-04-20T00:00:00112115112113.253524600 2015-04-21T00:00:00114114.15112113.01736400 2015-04-22T00:00:00111.16116.48111.16116.051703500 2015-04-23T00:00:00116.5117113.1114.441035900 2015-04-24T00:00:00114116113.05115.88519900 2015-04-27T00:00:00116116113.6113.74219500 2015-04-28T00:00:00113114.4112.55112.6271100 2015-04-29T00:00:00113.25114.99111.5114.85403800 2015-04-30T00:00:00114.74114.85113.05113.85146000 2015-05-04T00:00:00113.99114.55113.61113.98514400 2015-05-05T00:00:00113.85114113.01113.9918000 2015-05-06T00:00:00113.16113.75113113.49507600 2015-05-07T00:00:00112.66113111.6112.5458300 2015-05-08T00:00:00111.41112.55111.41112.47134600 2015-05-11T00:00:00111.55111.55108.51110.0141800 2015-05-12T00:00:00109.4111.9107.5110.9732800 2015-05-13T00:00:00110.9110.9109.21109.757600 2015-05-14T00:00:00110110108.8110922100 2015-05-15T00:00:00108.5108.5107.79107.86246600 2015-05-18T00:00:00107.01107.21105.77106.84130800 2015-05-19T00:00:00106.84106105105.0223400 2015-05-20T00:00:00105.11106105.11105.89502300 2015-05-21T00:00:00105.31105.96104104.333900 2015-05-22T00:00:00104.99104.99103.4104.4310800 2015-05-25T00:00:00104.4310599.21100.5145500 2015-05-26T00:00:00100.5101.5100100.7956300 2015-05-27T00:00:00100.76102.3100.76101.37458900 2015-05-28T00:00:00101.1101.5100.71100.7815900 2015-05-29T00:00:00100.1103100.06101294400 2015-06-01T00:00:00102102.95101.6102.5123500 2015-06-02T00:00:00103105103104.29239800 2015-06-03T00:00:00105.99106102.5102.57151800 2015-06-04T00:00:00102.5103.48102.051032255300 2015-06-05T00:00:00102.55103.3102.01102.5216800 2015-06-08T00:00:0097.45103.0297.4102.864459200 2015-06-09T00:00:00102.1105.6102.1103.84734100 2015-06-10T00:00:00103.3103.51100.1110233200 2015-06-11T00:00:00102102.38101.5102.265700 2015-06-12T00:00:00102102.94102102.1214000 2015-06-15T00:00:00102.12102.65101.52101.597100 2015-06-16T00:00:00102102100.25100.58308700 2015-06-17T00:00:00101101.9100.11101891800 2015-06-18T00:00:00100.99101.75100.5100.69484500 2015-06-19T00:00:00100.5101100.1100.8511200 2015-06-22T00:00:00100101.5100101.42239000 2015-06-23T00:00:00101.42101.5100101.0517000 2015-06-24T00:00:00100.6102100.6100.98173200 2015-06-25T00:00:00100.410199.7599.94253000 2015-06-26T00:00:0010010099.2599.5372600 2015-06-29T00:00:0010010099.599.9826300 2015-06-30T00:00:0099.9910099.5599.94222100 2015-07-01T00:00:00100.49100.4999.9499.97125100 2015-07-02T00:00:00100.49100.599.7100126200 2015-07-03T00:00:0010010199.65100165300 2015-07-06T00:00:0010010099.199.9515700 2015-07-07T00:00:0099.02100.9999.0299.94226000 2015-07-08T00:00:00100.9100.999.0399.2212400 2015-07-09T00:00:0099.299.9999.299.995800 2015-07-10T00:00:0010010098.999.0550300 2015-07-13T00:00:0099.9510099.599.95114200 2015-07-14T00:00:0099.1699.9898.59953900 2015-07-15T00:00:0098.5599.898.5299.2420100 2015-07-16T00:00:0099.5101.2599.12101.0169300 2015-07-22T00:00:00101.9106.061001061008900 2015-07-23T00:00:00106.9106.95101102.42377300 2015-07-24T00:00:00102.49104.99101.5104.52360100 2015-07-27T00:00:00103.99105103103.86188800 2015-07-28T00:00:00103.86103.99103103.08107000 2015-07-29T00:00:00104.49105.29103.98104.88345900 2015-07-30T00:00:00104.02104.9103.5103.58747300 2015-07-31T00:00:00103.5104103.11103.360400 2015-08-03T00:00:00104.05104.05103.25103.45193000 2015-08-04T00:00:00103.9104102.75103.654800 2015-08-05T00:00:00103.5105102.5104.941161100 2015-08-06T00:00:00104.9106104.1105.25224800 2015-08-07T00:00:00105107104.5106.01204400 2015-08-10T00:00:00105.01106.4105105.06209800 2015-08-11T00:00:00105.5106.29105.03105.98201800 2015-08-12T00:00:00105.98106.01105105.68326600 2015-08-13T00:00:00105.05105.62105.03105.5126700 2015-08-17T00:00:00103105.1103104.19456900 2015-08-18T00:00:00103.5103.98102.07102.9110000 2015-08-19T00:00:00103.51103.51102102.3625700 2015-08-20T00:00:00102.01102.03101101.0426500 2015-08-21T00:00:00100.310198.899.75114700 2015-08-24T00:00:009696.2594.7894.9383900 2015-08-25T00:00:0094.599.6594.599.65219100 2015-08-26T00:00:0099100.59910090900 2015-08-27T00:00:00100104.599.99102.49164300 2015-08-28T00:00:00103.1105.5102.51104.65334700 2015-08-31T00:00:00104.49105104104.15312700 2015-09-01T00:00:00103.1103.298.9599.4371000 2015-09-02T00:00:0099.51100.799.4100164400 2015-09-03T00:00:00101.48102.9899.99100.0760200 2015-09-04T00:00:00100100.47100100.240200 2015-09-07T00:00:0098.59998.598.7525200 2015-09-08T00:00:009899.9896.599.6264400 2015-09-09T00:00:0098.1100.298.110035900 2015-09-10T00:00:00999998.0198.3518700 2015-09-11T00:00:0097.31100.8797.31100114400 2015-09-14T00:00:0099.199.1598.598.512900 2015-09-15T00:00:0098.5598.5597.2197.3156000 2015-09-16T00:00:00999997.197.13800 2015-09-17T00:00:0097.759996.896.8229700 2015-09-18T00:00:00989897.94983200 2015-09-21T00:00:00979794.594.6171900 2015-09-22T00:00:0094.5295.9894.5194.621800 2015-09-23T00:00:0095.8595.859494.9515900 2015-09-28T00:00:0093.59593.594.61200 2015-09-29T00:00:0093.0694.399293.05167800 2015-09-30T00:00:009393.019393104000 2015-10-01T00:00:0092.194.2592.069442800 2015-10-02T00:00:009596.99949616400 2015-10-05T00:00:0095.59895.5968100 2015-10-06T00:00:0097.910097.999.0718500 2015-10-07T00:00:00991019910045400 2015-10-08T00:00:009910399100.7119800 2015-10-09T00:00:00100.01100.9100100.347900 2015-10-12T00:00:0010010299100.0487900 2015-10-13T00:00:00100.95102100100.5325700 2015-10-14T00:00:00100.5100.7599.6599.8122200 2015-10-15T00:00:00100100.2599.2199.8134700 2015-10-16T00:00:0099.2199.2197.597.871389600 2015-10-19T00:00:0099.399.398.0598.2514900 2015-10-20T00:00:00999998.498.56600 2015-10-21T00:00:0098.9710098.710061800 2015-10-22T00:00:00100.1100.9999.2399.2918200 2015-10-26T00:00:0099101.7599101.459600 2015-10-27T00:00:00100.03101.7100100.0133100 2015-10-28T00:00:00100.2103.88100.2102.7455300 2015-10-29T00:00:00103103101.75102.521900 2015-10-30T00:00:00102102100.02100.8628000 2015-11-02T00:00:00100.9100.99100.01100.6216700 2015-11-03T00:00:00101101.6100.01101.4712900 2015-11-04T00:00:00101.15101.15100.5100.7970600 2015-11-05T00:00:0099.199.9998.5198.97325000 2015-11-06T00:00:0099.0199.4998.599.11133200 2015-11-09T00:00:0099.0199.79999.0156300 2015-11-10T00:00:0098.9599.4998.5398.8777900 2015-11-11T00:00:0099.0199.01989818500 2015-11-12T00:00:0099.0199.0197.798175900 2015-11-13T00:00:0097.9698.597.959821500 2015-11-16T00:00:009797.1596.59750500 2015-11-17T00:00:0098.398.35979739200 2015-11-18T00:00:0096.8697.0296.796.8916200 2015-11-19T00:00:0096.5196.796.596.556500 2015-11-20T00:00:0096.797.196.6296.7652100 2015-11-23T00:00:0097.497.759797.512300 2015-11-24T00:00:0097.597.8597.597.521200 2015-11-25T00:00:00979793.595.5654300 2015-11-26T00:00:0096.449796.396.4428000 2015-11-27T00:00:0096.5596.5595.596.432000 2015-11-30T00:00:009697.19393.852300 2015-12-01T00:00:009494.293939400 2015-12-02T00:00:0092.4969095.9349400 2015-12-03T00:00:00959694.3195.955000 2015-12-04T00:00:0096.4996.499595.35500 2015-12-07T00:00:0095.1595.8995.1595.32500 2015-12-08T00:00:0095.5296.2595.596.1518600 2015-12-09T00:00:009696.4896966500 2015-12-10T00:00:0096.95100.596.959970200 2015-12-11T00:00:0099999697.4721200 2015-12-14T00:00:00979796.0196.745500 2015-12-15T00:00:0096.596.59595.0116900 2015-12-16T00:00:0095.2295.594.2694.9814300 2015-12-17T00:00:0095.196.2595.195.615100 2015-12-18T00:00:00969694.7694.9910000 2015-12-21T00:00:0095.495.49494.8631600 2015-12-22T00:00:0094.594.5193.99427700 2015-12-23T00:00:00959590.691.08286100 2015-12-28T00:00:0091.6593.591.6593.26197400 2015-12-29T00:00:0093.993.99393.533100 2015-12-30T00:00:0094.3494.593.3494.0710700 2015-12-31T00:00:0093.5294.493.594.2616000 2016-01-01T00:00:0094.595.593.9595.4132000 2016-01-04T00:00:0095.0595.4193.5594.2311000 2016-01-05T00:00:0093.59493.593.6115000 2016-01-06T00:00:0094949393.412000 2016-01-07T00:00:009393.019292.1612000 2016-01-08T00:00:0093.4993.590.592.625500 2016-01-09T00:00:0093.4993.590.592.625500 2016-01-10T00:00:0093.4993.590.592.625500 2016-01-11T00:00:0091.59291.35929000 2016-01-12T00:00:0092.0292.029191.8325500 2016-01-13T00:00:0091.39291.191.34500 2016-01-14T00:00:00091.499090.0234500 2016-01-15T00:00:00909086.189.8753000 2016-01-18T00:00:008989.587.2588.2849000 2016-01-19T00:00:0088.1908789181500 2016-01-20T00:00:0088.188.4988.188.491000 2016-01-21T00:00:0088.789.998888.87111500 2016-01-22T00:00:0089.592.9889.590.9126000 2016-01-25T00:00:009191.59090120000 2016-01-26T00:00:009090.589.590.12192000 2016-01-27T00:00:009092.9589.591.4483500 2016-01-28T00:00:0092.99489.0191.73219500 2016-01-29T00:00:00919189.590133500 2016-02-01T00:00:009092.999092.7596500 2016-02-02T00:00:0092.5594.7592.5593.4566500 2016-02-03T00:00:0093.493.791.393.76500 2016-02-04T00:00:0094.294.493.393.9316000 2016-02-08T00:00:0094.0195.499495.0566000 2016-02-09T00:00:0095.0195.019494.0136500 2016-02-10T00:00:0094.0194.9490.691.92336000 2016-02-11T00:00:009191.590.0190.0429500 2016-02-12T00:00:0090.0190.0188.0188.31171000 2016-02-15T00:00:0087.690.4386.1590.4324000 2016-02-16T00:00:009090.289.25904000 2016-02-17T00:00:00909088.188.1695500 2016-02-18T00:00:0088.2688.7887.588.066500 2016-02-19T00:00:0086.5587.0186.586.514000 2016-02-22T00:00:0088.988.98585.116500 2016-02-23T00:00:008485.583.9985.127000 2016-02-24T00:00:0084.2585.584.2584.313500 2016-02-25T00:00:0084.3984.3984.0584.0527500 2016-02-26T00:00:0084.584.78484.6625000 2016-02-29T00:00:0084.585.584.0184.0112000 2016-03-01T00:00:00848483.58412000 2016-03-02T00:00:008484.68383.2536000 2016-03-03T00:00:0083.9986.983.685.0254500 2016-03-04T00:00:0085.988685.58610500 2016-03-07T00:00:0086.587.9986.587.9930000 2016-03-08T00:00:0087.1898788.7247500 2016-03-09T00:00:0088.7588.7587.187.555000 2016-03-10T00:00:0087.487.586.7186.718500 2016-03-11T00:00:0086.5586.558585.9511000 2016-03-14T00:00:0086.2586.58686.25000 2016-03-15T00:00:00868685.1285.515500 2016-03-16T00:00:0085.185.998585.9912000 2016-03-17T00:00:0085.485.9985.1585.8526000 2016-03-18T00:00:0087.387.9986.187.6136000 2016-03-21T00:00:0086.487.286.386.3119000 2016-03-22T00:00:0086.586.7586.3186.752000 2016-03-24T00:00:00868685.585.893000 2016-03-25T00:00:0085.958684.5484.5410000 2016-03-28T00:00:00848883.0187.6339500 2016-03-29T00:00:0087.59187.590.35130000 2016-03-30T00:00:0090.89919090.0875000 2016-03-31T00:00:0090.59290.592105500 2016-04-01T00:00:0009292921000 2016-04-04T00:00:00919190.190.12000 2016-04-05T00:00:00909289.590.331034000 2016-04-06T00:00:0089.5589.5589.5589.551000 2016-04-07T00:00:0089.0189.558686.92101500 2016-04-08T00:00:0087.6988.0587.588331500 2016-04-11T00:00:008789.898788.7323500 2016-04-12T00:00:008888.7388889000 2016-04-13T00:00:0089.9990898933500 2016-04-14T00:00:0089.290898928000 2016-04-15T00:00:0089.0189.588.589.12539000 2016-04-18T00:00:00898989892000 2016-04-19T00:00:0089.9992.8889.9992.2102000 2016-04-20T00:00:009292.0192926500 2016-04-21T00:00:0090.05939091.25190500 2016-04-22T00:00:0090.591.2589.7589.92116000 2016-04-25T00:00:0087.288.587.28834000 2016-04-26T00:00:0087.59087.489.9332500 2016-04-27T00:00:0090.0590.890.0190.439500 2016-04-28T00:00:009091.588.588.73496000 2016-04-29T00:00:0088.7908889.66701500 2016-05-02T00:00:0089.9790.758989.36185500 2016-05-03T00:00:0088.589.7588.589290000 2016-05-04T00:00:0088.59188.0189.62852000 2016-05-05T00:00:009090.668990.07481500 2016-05-06T00:00:0090.190.989.7190.48887000 2016-05-09T00:00:0090.4991.190.0190.69269000 2016-05-10T00:00:0089.8689.8688.688.9645000 2016-05-11T00:00:00898988.388.33152500 2016-05-12T00:00:0088.9788.9787.9988.01102000 2016-05-13T00:00:0087.7788.687.7788.08118500 2016-05-16T00:00:0088.498988.0388.25138500 2016-05-17T00:00:0088.588.7387.787.7233500 2016-05-18T00:00:008888.5888844000 2016-05-19T00:00:0088.588.68888.1870000 2016-05-20T00:00:0088.588.587.5587.77106500 2016-05-23T00:00:0086.6878686.42219500 2016-05-24T00:00:0086.2286.385.7985.862500 2016-05-25T00:00:00868685.585.74107500 2016-05-26T00:00:0085.285.758585.47119000 2016-05-27T00:00:0085.586.2585.585.9441000 2016-05-30T00:00:0085.968785.585.8629000 2016-05-31T00:00:0085.285.384.984.9822000 2016-06-01T00:00:0085.585.58484.47109000 2016-06-02T00:00:0084.9885.284.9885.23500 2016-06-03T00:00:0084.985.284.384.3169000 2016-06-06T00:00:00858582.882.923889000 2016-06-07T00:00:0083.0583.482.7583126000 2016-06-08T00:00:0082.838382.582.8394500 2016-06-09T00:00:008383.0882.88352000 2016-06-10T00:00:0082.958382.2382.976000 2016-06-13T00:00:0082838282.8718500 2016-06-14T00:00:0082.858382.582.9496500 2016-06-15T00:00:0083.0786.4982.684.96117500 2016-06-16T00:00:0084.0189.28489.172709000 2016-06-17T00:00:0090.2593.629090.79205500 2016-06-20T00:00:0090.49918888.03167000 2016-06-21T00:00:0087.587.58787.0313000 2016-06-22T00:00:0086.9988.9586.9987.269500 2016-06-23T00:00:008787.58787.171500 2016-06-24T00:00:008589.983.0585.482373500 2016-06-27T00:00:008585.258484.77107000 2016-06-28T00:00:0084.584.7583.5184.19336000 2016-06-29T00:00:0085.588.185.586.98488500 2016-06-30T00:00:0087918789.961010500 2016-07-04T00:00:0087.5189.3587.5187.8817500 2016-07-11T00:00:0088.4988.58787.130000 2016-07-12T00:00:0087.587.998787.6686000 2016-07-13T00:00:0087.98886.4986.859000 2016-07-14T00:00:0086.9987.586.9987.521500 2016-07-15T00:00:0087.0287.98787.3563000 2016-07-18T00:00:0086.5186.5686.5186.562000 2016-07-19T00:00:008788.158787.7569000 2016-07-20T00:00:0087.998987.988.05105000 2016-07-21T00:00:00888887.3187.6118000 2016-07-22T00:00:008888.586.887.022101000 2016-07-25T00:00:0087.587.586.886.8737000 2016-07-26T00:00:0086.658986.6587.221080500 2016-07-27T00:00:0087.2589.887.2589208000 2016-07-28T00:00:0089.49088.9589.31203000 2016-07-29T00:00:0089908989.392000 2016-08-01T00:00:00909289.0291.85839500 2016-08-02T00:00:0092949292.8199500 2016-08-03T00:00:00939390.2590.77132000 2016-08-04T00:00:0090.9991.389.59052500 2016-08-05T00:00:009091909120500 2016-08-08T00:00:0091.5929191.154000 2016-08-09T00:00:0090.593.2190.592.6387500 2016-08-10T00:00:0092.595.192.592.98572500 2016-08-11T00:00:0092.6893.592.2593.3262500 2016-08-12T00:00:009393.989393.52276500 2016-08-15T00:00:0093.9995.293.9994.81117000 2016-08-16T00:00:0094.596.7194.596.61508000 2016-08-17T00:00:00979896.597.42276500 2016-08-18T00:00:0098.0598.497.197.332740000 2016-08-19T00:00:0096.597.995.597.61141500 2016-08-22T00:00:0097.5989797.7696500 2016-08-23T00:00:009797.2979721000 2016-08-24T00:00:0096.5196.6995.696.0334000 2016-08-25T00:00:00969695.6295.838000 2016-08-26T00:00:009698.99696.291192000 2016-08-29T00:00:0097.397.7896.5597.2464000 2016-08-30T00:00:0096.5596.896.4996.59500 2016-08-31T00:00:0096.9996.999696.07160000 2016-09-01T00:00:0096.0196.196.0196.173000 2016-09-02T00:00:009696.059696138000 2016-09-05T00:00:009696.5969660000 2016-09-06T00:00:009697.59697.2574500 2016-09-07T00:00:0097.597.597.0197.2534000 2016-09-08T00:00:0097.2597.59797.58000 2016-09-09T00:00:009797.59797.051183000 2016-09-15T00:00:009797969632500 2016-09-16T00:00:0097979696129500 2016-09-19T00:00:009696.059696131500 2016-09-20T00:00:009696.899696.182000 2016-09-21T00:00:009696.59696334500 2016-09-22T00:00:0095.597.9995.597.373000 2016-09-23T00:00:009798.0596.597.32363500 2016-09-26T00:00:0097.598.297.298265500 2016-09-27T00:00:00989896.596.5836500 2016-09-28T00:00:0096.59796.596.5137500 2016-09-29T00:00:0096.59896.597.85135500 2016-09-30T00:00:0097.8598.597.0798.1741500 2016-10-03T00:00:009898.4997.597.536000 2016-10-04T00:00:0097.698.2597.359823500 2016-10-05T00:00:0097.3598.2597.1298.0626500 2016-10-06T00:00:0098989898110500 2016-10-07T00:00:0098.599.197.5199.01133000 2016-10-10T00:00:0099.98101.7599.5100.9364000 2016-10-13T00:00:00100.25101.5100.25101.530500 2016-10-14T00:00:00101103101102.4140000 2016-10-17T00:00:00101.26102.25100.75100.8347500 2016-10-18T00:00:00101102100.8101.99155000 2016-10-19T00:00:00103.49103.49101.72103.25165000 2016-10-20T00:00:00104105103.51104.72557500 2016-10-21T00:00:00103.8103.8102.3102.9918000 2016-10-24T00:00:00100.07103100.06101829000 2016-10-25T00:00:00100.0210199.93100.02198000 2016-10-26T00:00:00100101.7599.55100.8538500 2016-10-27T00:00:00102104100.75101.267000 2016-10-28T00:00:00100.01100.599.0110015000 2016-10-31T00:00:0010010098.199.7240500 2016-11-01T00:00:00100.5104.7100103.9207000 2016-11-02T00:00:00104.99106.2104105.531240000 2016-11-03T00:00:00104.6106.5104.25105.951251000 2016-11-04T00:00:00105.5106104.75104.75444000 2016-11-07T00:00:00104.75106.5104.75105.8599000 2016-11-08T00:00:00105106.4104105430000 2016-11-09T00:00:00103.35106.18103.3510576500 2016-11-10T00:00:00105106.5105106.3649000 2016-11-11T00:00:00106106.5105.1106.1233000 2016-11-14T00:00:00106106104.510541000 2016-11-15T00:00:00106.9106.910610652500 2016-11-16T00:00:00105.31105.31104.01104.613000 2016-11-17T00:00:00105.99105.99104.1104.5619500 2016-11-18T00:00:00104.5105104.1104.619500 2016-11-21T00:00:00104.01105103.3103.525000 2016-11-22T00:00:00103.2510410310455000 2016-11-23T00:00:00104.99104.99103104.51077000 2016-11-24T00:00:00104104.5103.01103.9536500 2016-11-25T00:00:00103104.5103104.4643000 2016-11-28T00:00:00103.99104.5103.25104.4629500 2016-11-29T00:00:00104104.1104104.0171000 2016-11-30T00:00:00103.11103.12103103.122500 2016-12-01T00:00:00103.99104.5103103.1825000 2016-12-02T00:00:00103.01104.5102.8103.9860000 2016-12-05T00:00:00104104.5104104.3270500 2016-12-06T00:00:00104.25106104105.9485500 2016-12-07T00:00:00105.01105.01104104.3109000 2016-12-08T00:00:00104.33105.94104.05104.9823500 2016-12-09T00:00:00104.5106.5104.5106.01108500 2016-12-13T00:00:00106.99108.98106107.98453500 2016-12-14T00:00:00107.5111.3107.5111391500 2016-12-15T00:00:00112112.3110.511159000 2016-12-16T00:00:00111113109.1110.911017000 2016-12-19T00:00:00110.5114110113.782573000 2016-12-20T00:00:00113.5119.46111.5116.18756500 2016-12-21T00:00:00115.1116.5112.2115.86242500 2016-12-22T00:00:00114118.25114118706500 2016-12-23T00:00:00117.67120117.67119433000 2016-12-26T00:00:00120120118.7512095000 2016-12-28T00:00:00119120.5118.75120.04449000 2016-12-29T00:00:00119.2121119.2119.6140500 2016-12-30T00:00:00120121119119.2143000 2017-01-02T00:00:00119.1120.99119120.471013900 2017-01-03T00:00:00118.25122.89118121116400 2017-01-04T00:00:00121.51121.7120.5121.4610400 2017-01-05T00:00:00121.49121.49119.5119.75100 2017-01-06T00:00:00119.05121119.05120.99101200 2017-01-09T00:00:00121.99121.99120120.25271300 2017-01-10T00:00:00120.25122120121.8694200 2017-01-11T00:00:00120.51122120.51121.9930600 2017-01-12T00:00:00122.5122.512112239800 2017-01-13T00:00:00121121.5120120.2872200 2017-01-16T00:00:00119120118.7118.718000 2017-01-17T00:00:00118.7118.7116.1117104100 2017-01-18T00:00:00117.98118116.6111776400 2017-01-19T00:00:00118.49118.49111.3117252600 2017-01-20T00:00:00117117113116.22292000 2017-01-23T00:00:00115115.04114.1114.8373000 2017-01-24T00:00:00117.66117.66114.5116.4449700 2017-01-25T00:00:00115.5117115.51163004400 2017-01-26T00:00:00116116114114.86173800 2017-01-27T00:00:00114.94115.8111.3112.23114000 2017-01-30T00:00:00113.25113.3112112.05270600 2017-01-31T00:00:00110.52112.05110.52111.0325100 2017-02-01T00:00:00111116.55110.91115.5151900 2017-02-02T00:00:00117117114.25114.3251900 2017-02-03T00:00:00115.9116112.5113.126800 2017-02-06T00:00:00114116110110.6941800 2017-02-07T00:00:00110.07113.3110.0511224400 2017-02-08T00:00:00113.01114.1112.75112.75203300 2017-02-09T00:00:00113.48115108.01110440100 2017-02-10T00:00:00110110108108.9751900 2017-02-13T00:00:00108.11110108108.45123200 2017-02-14T00:00:00108109.5107107.51116600 2017-02-15T00:00:00107.02107.02102.14104.98752000 2017-02-16T00:00:00106106.74106106393600 2017-02-17T00:00:00106.6108106106.06216900 2017-02-20T00:00:00106106105.12105.37201800 2017-02-21T00:00:00104.87106103104.112400 2017-02-22T00:00:00105106101.5102.48432900 2017-02-23T00:00:00102102.1101.03101.3222500 2017-02-24T00:00:00102.5103.49100100.2398500 2017-02-27T00:00:00100.310299.01100.5894900 2017-02-28T00:00:0010010099100137100 2017-03-01T00:00:0099.9910098.0599.527400 2017-03-02T00:00:0099.9910099.5100600100 2017-03-03T00:00:0099.210099.299.8466800 2017-03-06T00:00:0099.9999.9999.3599.547200 2017-03-07T00:00:009910097.0199.4554300 2017-03-08T00:00:0099.599.59999.0212500 2017-03-09T00:00:0099.399.398.5698.9715200 2017-03-10T00:00:00989897.6981217100 2017-03-13T00:00:009898.7497.398.2910000 2017-03-14T00:00:0096.897.595.1596.111892100 2017-03-15T00:00:0096.019893.1294.361644400 2017-03-16T00:00:009595.7593.595.3819200 2017-03-17T00:00:0095.9597.495.1596.49548000 2017-03-20T00:00:0095979494.8525600 2017-03-21T00:00:009595.594.5294.954100 2017-03-22T00:00:0095.99695.59669200 2017-03-24T00:00:0096.4596.4995.195.554600 2017-03-27T00:00:0096.9896.9895.2595.514500 2017-03-28T00:00:0095.595.59595.0113000 2017-03-29T00:00:0095.55969595.1753800 2017-03-30T00:00:0094.5196.489494.138800 2017-03-31T00:00:0094.195.593.52941154000 2017-04-03T00:00:00959594.194.13000 2017-04-04T00:00:00949593.2293.44144900 2017-04-05T00:00:0092.5592.989091.07709800 2017-04-06T00:00:0090.590.590.591.07100 2017-04-07T00:00:00929491.59327000 2017-04-10T00:00:009394.999393.7714400 2017-04-11T00:00:0093.0293.99393.0430400 2017-04-12T00:00:0093.193.192.1592.2926200 2017-04-13T00:00:0092.392.6592.1792.2338500 2017-04-14T00:00:009292929232500 2017-04-17T00:00:009292.591.191.3922800 2017-04-18T00:00:009193.8990.1592.1442800 2017-04-19T00:00:0091.5949193.9949500 2017-04-20T00:00:0093.594.59394.49132000 2017-04-21T00:00:009494.99494.1829800 2017-04-24T00:00:0094.595.9594.195161100 2017-04-25T00:00:0094.194.193.8593.96314700 2017-04-26T00:00:0094.9995.594.194.75333600 2017-04-27T00:00:0094.29594.295700 2017-04-28T00:00:009596.594.2595.9268300 2017-05-02T00:00:009595.499494.2942700 2017-05-03T00:00:0094.0194.193.593.95169600 2017-05-04T00:00:0093949393.97155400 2017-05-05T00:00:009494.593.1193.53375400 2017-05-08T00:00:0093.859893.7597.942082500 2017-05-09T00:00:0097.1799.497.1798.171664100 2017-05-10T00:00:00989896.0596.4793500 2017-05-11T00:00:00979796.396.34342800 2017-05-12T00:00:0096.896.895.2695.53442400 2017-05-15T00:00:0096.1598.499697.38739700 2017-05-16T00:00:0097.491009798.752067100 2017-05-17T00:00:0098.7598.7597.197.9742600 2017-05-18T00:00:0097.197.9596.7597.1844900 2017-05-19T00:00:0096.8197.796.6597.12446400 2017-05-22T00:00:0097.2598.597.2598115400 2017-05-23T00:00:0098.2599.4898.2598.53114000 2017-05-24T00:00:0099.5103.4599103.44783600 2017-05-25T00:00:00105.49105.9101.35101.4733600 2017-05-26T00:00:00100.75100.7599.0199.97140600 2017-05-29T00:00:0010010098.3199.46142100 2017-05-30T00:00:0098.5999898.2229900 2017-05-31T00:00:0098.1198.4996.3896.8864500 2017-06-01T00:00:0096.0196.9494.6295.96801000 2017-06-02T00:00:0094.01959394.19141800 2017-06-05T00:00:0095.597.994.696.75449200 2017-06-06T00:00:0096.5596.559595.0352700 2017-06-07T00:00:00949593.394.68321400 2017-06-08T00:00:0094.59694.395.14000 2017-06-09T00:00:0096.1696.1694.3952700 2017-06-12T00:00:009393.059191.2956400 2017-06-13T00:00:0093.993.99191.9642100 2017-06-14T00:00:0092.592.59191.0229000 2017-06-15T00:00:0091.9592.79191.6968400 2017-06-16T00:00:0091.7591.7589.5890.1626800 2017-06-19T00:00:0089.592.589.590.84149800 2017-06-20T00:00:009090.0186.386.7136900 2017-06-21T00:00:0089.889.885.0187.1168800 2017-06-22T00:00:0088.589.4588.1188.4922700 2017-06-29T00:00:0089.790.588.688.7954400 2017-06-30T00:00:0089.459188.589.627500 2017-07-03T00:00:0086.2586.288686.0114000 2017-07-04T00:00:0089.589.987.8989.5221000 2017-07-05T00:00:0089.189.189899500 2017-07-06T00:00:00898985.1185.11416000 2017-07-07T00:00:0086.689.3686.68716500 2017-07-10T00:00:008791.358791.1948000 2017-07-11T00:00:0088.0288.0286.6486.6489000 2017-07-12T00:00:0084.0189.58488.3410500 2017-07-13T00:00:0086.1188.986.1187.671500 2017-07-14T00:00:0087.787.787.787.75000 2017-07-17T00:00:0087.587.787.0187.72000 2017-07-18T00:00:0087.79087.789.73162000 2017-07-19T00:00:0089.989.988.388.5160500 2017-07-20T00:00:0088.58987.7588.528000 2017-07-24T00:00:00878987892000 2017-07-25T00:00:008989.588.589.519500 2017-07-26T00:00:0089.019289.0191.95336500 2017-07-27T00:00:00929290.591292500 2017-07-28T00:00:0087.319287.391.7531500 2017-07-31T00:00:0091.859391.7591.7562000 2017-08-01T00:00:0091.593.8691.592.573000 2017-08-02T00:00:0092.592.591.5191.519000 2017-08-03T00:00:0092.4992.4992.4992.491000 2017-08-04T00:00:0092.59391.0191.0133500 2017-08-07T00:00:0089.189.188.858959000 2017-08-08T00:00:0089898888.0974000 2017-08-09T00:00:0088.7588.7587.587.525000 2017-08-10T00:00:0088.0588.998888.053500 2017-08-11T00:00:0089.589.58989.441500 2017-08-15T00:00:0089898686.9945000 2017-08-16T00:00:0086.586.9985.586.2729500 2017-08-17T00:00:0086.186.18485.7554500 2017-08-18T00:00:0085.7586.9984.186.9833000 2017-08-21T00:00:0085858484.34511500 2017-08-22T00:00:0083.588.558388.44150000 2017-08-23T00:00:0088.990.3988.989.8354500 2017-08-24T00:00:0088.5188.518787.5642500 2017-08-25T00:00:0086.05878586.2973500 2017-08-28T00:00:0087.848885.5587.1419500 2017-08-29T00:00:0086.586.58485.8840000 2017-08-30T00:00:008486.68486.65500 2017-08-31T00:00:0086.58784.186.8611500 2017-09-05T00:00:008787.484.4786.0924000 2017-09-06T00:00:0085.2585.2585.2585.253000 2017-09-07T00:00:00858585854000 2017-09-08T00:00:0086.986.96858552500 2017-09-11T00:00:0083.6785.583.6285.0331500 2017-09-12T00:00:008585858546500 2017-09-13T00:00:0086.4986.4985.98658000 2017-09-14T00:00:008787858658000 2017-09-15T00:00:0085.586858633500 2017-09-18T00:00:0087888787.711500 2017-09-19T00:00:0088.999188.1290.98249500 2017-09-20T00:00:009191.5919134500 2017-09-21T00:00:0094949090136000 2017-09-22T00:00:0089.190.45899040000 2017-09-25T00:00:0090.590.58888138500 2017-09-27T00:00:0086.187.2486.187.2413500 2017-09-28T00:00:008687.498687.494500 2017-10-02T00:00:0088.58988.58912000 2017-10-03T00:00:0086.0188868816500 2017-10-04T00:00:0088.9888.9883.683.6563000 2017-10-05T00:00:0083.783.7583.783.751500 2017-10-06T00:00:0084.958784.9586273500 2017-10-09T00:00:0087.587.586.2586.251500 2017-10-10T00:00:008590.58588.5319500 2017-10-11T00:00:008585.368585.354500 2017-10-12T00:00:00878787878500 2017-10-13T00:00:0084.7585.9884.2585.9822000 2017-10-16T00:00:0088.788.78686.557000 2017-10-17T00:00:0087878686.53000 2017-10-18T00:00:0086868686500 2017-10-19T00:00:00878785.358629500 2017-10-20T00:00:0086.958886.8587.417500 2017-10-23T00:00:008687.48686.6813000 2017-10-24T00:00:0085.018685.0185.62500 2017-10-25T00:00:0085.2585.2584.584.5219000 2017-10-26T00:00:0084.958584.3784.4824000 2017-10-27T00:00:0084.484.581.1582.4166500 2017-10-30T00:00:0084.9884.9880.58239000 2017-10-31T00:00:0081.0381.0378.579.4992500 2017-11-01T00:00:0080.780.779.58035500 2017-11-02T00:00:0080.4980.497879.23102000 2017-11-03T00:00:0078.580.997880.2480000 2017-11-06T00:00:0077.179.9977.179.6719500 2017-11-07T00:00:007979.997979.9936500 2017-11-08T00:00:0079.03817980.5977500 2017-11-09T00:00:0079.0184.679.0183.1796500 2017-11-10T00:00:0082.882.881.681.624500 2017-11-13T00:00:0081.0181.0180.0280.45500 2017-11-15T00:00:0080.0182.248081.97158000 2017-11-16T00:00:0081.58281.581.543500 2017-11-17T00:00:0081.9881.998181.094500 2017-11-20T00:00:0081.0181.018080.59500 2017-11-21T00:00:0080.180.58080.5273000 2017-11-22T00:00:0080.4980.680.4980.632500 2017-11-23T00:00:0082828080.0584000 2017-11-24T00:00:0080.0380.03808011500 2017-11-27T00:00:008080.258080.2532000 2017-11-28T00:00:0080.0180.0578.579.111385500 2017-11-29T00:00:0079.58179.580.01102000 2017-11-30T00:00:0080.958280.9581.3521500 2017-12-04T00:00:0080.0180.0178.2578.59250500 2017-12-05T00:00:0078.578.577.4977.5159000 2017-12-06T00:00:0078787878500 2017-12-07T00:00:007878.577.577.6833000 2017-12-08T00:00:0078.57978.0178.9817500 2017-12-11T00:00:0079.579.9979.179.521000 2017-12-12T00:00:0078.57978.5792000 2017-12-13T00:00:0079.998079.4579.4912000 2017-12-14T00:00:0079.9979.9977.7579.4455500 2017-12-15T00:00:0077.67977.678.5130000 2017-12-18T00:00:0078.578.577.0177.6123000 2017-12-19T00:00:0076.6787676.7275500 2017-12-20T00:00:007878.957878.954500 2017-12-21T00:00:0079.8982.8979.8982.0342000 2017-12-22T00:00:0082.2582.2581.481.5251500 2017-12-26T00:00:0081.4581.579.5280.513000 2017-12-27T00:00:0081.582.58182.517500 2017-12-28T00:00:0082.583.582.583.512500 2017-12-29T00:00:0084.58584.584.981136000 2018-01-02T00:00:008589.218587.841159000 2018-01-03T00:00:0089.9908888.99318500 2018-01-04T00:00:0088.9989888814000 2018-01-05T00:00:008789.968789.1568000 2018-01-08T00:00:008890.868890.6846000 2018-01-09T00:00:0091.459290.191408500 2018-01-10T00:00:0091.592.1990.3692.01290500 2018-01-11T00:00:009292.8891.9992183500 2018-01-12T00:00:0090.190.29090.017000 2018-01-15T00:00:0090.019288.2791.6145500 2018-01-16T00:00:0091.9992.390.192.1625500 2018-01-17T00:00:0092.31939292.9733000 2018-01-18T00:00:0093.45969293.08165500 2018-01-19T00:00:0092.1593.369293.0118000 2018-01-22T00:00:00949692.695.55158000 2018-01-23T00:00:0096.796.7496.6596.7410500 2018-01-24T00:00:009599.9993.698.1357500 2018-01-25T00:00:0096.0596.196961500 2018-01-26T00:00:0094.695.9594.5595.96500 2018-01-29T00:00:0098.89100.6997.5599.66698000 2018-01-30T00:00:0098.6198.619797.4826000 2018-01-31T00:00:0095.1295.594.159540500 2018-02-01T00:00:0095969595.9812000 2018-02-02T00:00:00959595951000 2018-02-06T00:00:0093.1395.8993.1395.073000 2018-02-07T00:00:0095.0195.0195955500 2018-02-08T00:00:0095.0195.0193.593.516500 2018-02-09T00:00:0093.39492.193.885000 2018-02-12T00:00:0093.593.593.593.5500 2018-02-13T00:00:0094.4994.593.1393.2305500 2018-02-14T00:00:0093.259493.25946000 2018-02-15T00:00:0094959394.5990000 2018-02-16T00:00:00959693.395.9942500 2018-02-19T00:00:009696969616000 2018-02-20T00:00:00969693.3795.610000 2018-02-21T00:00:0095.695.69394.4643500 2018-02-22T00:00:0094949393.4723000 2018-02-23T00:00:0093.529593.593.520000 2018-02-26T00:00:0093.593.5929227500 2018-02-27T00:00:0092.019392.01935000 2018-02-28T00:00:0093949292.016500 2018-03-01T00:00:009293.59292.65000 2018-03-02T00:00:0093.793.793.793.71500 2018-03-08T00:00:0091.891.891.0191.016500 2018-03-09T00:00:00919190.1190.58500 2018-03-12T00:00:0091.979291.97928500 2018-03-13T00:00:009191.01919142000 2018-03-14T00:00:0091.8891.8891.8891.88500 2018-03-15T00:00:0091.9692.1919110500 2018-03-16T00:00:0091.59391.592.919000 2018-03-19T00:00:009292.999292.785500 2018-03-20T00:00:0092.59792.596.0692500 2018-03-21T00:00:0096.99996.997.5640000 2018-03-22T00:00:009798.59798.51500 2018-03-26T00:00:009799.596.5198.9745000 2018-03-27T00:00:0010010099.8999.95316500 2018-03-28T00:00:0097.2599.0197.2598.116500 2018-03-29T00:00:0099.9810098.0198.88479000 2018-03-30T00:00:0097.01999698.47138500 2018-04-02T00:00:0095.529695.0195.0910500 2018-04-03T00:00:0093.659693.659613000 2018-04-04T00:00:0096989697.92906500 2018-04-05T00:00:0098.110098.199.73220000 2018-04-06T00:00:00101.79101.898.9899.61113500 2018-04-09T00:00:0098.0598.598.0598.51000 2018-04-10T00:00:0096.5198.4596.598603000 2018-04-12T00:00:0098.9899.8998.069923000 2018-04-13T00:00:00981009898.5238000 2018-04-16T00:00:0098.198.198.198.13000 2018-04-17T00:00:0096.0598.59697.220000 2018-04-18T00:00:009898979710000 2018-04-20T00:00:009597959719000 2018-04-23T00:00:0099999797.98208000 2018-04-24T00:00:0097.5100.297.5100.243000 2018-04-25T00:00:0097.31102.297.31101.22993000 2018-04-26T00:00:00101101.5101101.530000 2018-04-27T00:00:00101.99102.9101.5102.5110000 2018-04-30T00:00:00101.99103100.25100.931982500 2018-05-02T00:00:00100.01100.5100.01100.5307000 2018-05-03T00:00:0099.0210197.51100.7951500 2018-05-04T00:00:001001001001005500 2018-05-07T00:00:0010010099.9599.995000 2018-05-08T00:00:009797.01959760500 2018-05-09T00:00:0095.2597.995.0597.1810000 2018-05-10T00:00:0095.496.9995.3596.9916500 2018-05-11T00:00:0097.0197.059797.0524000 2018-05-14T00:00:009599.899597.6230500 2018-05-15T00:00:009797.019596.69936500 2018-05-16T00:00:0095.0195.069595.0615500 2018-05-17T00:00:0093.19592.51956500 2018-05-18T00:00:0093.0194.99394.918500 2018-05-21T00:00:0093.994.19394.0549000 2018-05-22T00:00:0094.859794.8596.3729000 2018-05-23T00:00:00979896.9997.4426500 2018-05-24T00:00:0096.3197.596.397.58500 2018-05-25T00:00:00097.597.597.56000 2018-05-28T00:00:00989897.999836000 2018-05-29T00:00:00991009999.9243000 2018-05-30T00:00:00101.5101.598.0199.9715500 2018-05-31T00:00:0098.1398.1396.0197.0968000 2018-06-01T00:00:0097.9910097.9999.6645000 2018-06-04T00:00:009910198.37100.63134500 2018-06-05T00:00:0099.7510299.75101.619500 2018-06-06T00:00:00101.25105100.61104.3137500 2018-06-07T00:00:00105.4910699.76100.01131500 2018-06-11T00:00:00100.1100.198.5199.981115000 2018-06-12T00:00:0010010098.5399.92220500 2018-06-13T00:00:00101101101101500 2018-06-14T00:00:00101.9910299.6399.8235000 2018-06-19T00:00:0010110110010013500 2018-06-20T00:00:00100100991007500 2018-06-21T00:00:0010010098100615000 2018-06-22T00:00:00991019898.02564000 2018-06-25T00:00:0097.0110096.899.43166000 2018-06-26T00:00:00100.99100.9999.4100146000 2018-06-27T00:00:00101101.5101101.247500 2018-06-28T00:00:00100.2103100.210218500 2018-06-29T00:00:00102.9103.89102103.1510500 2018-07-02T00:00:00102.0110310210324500 2018-07-03T00:00:00102.5102.5102.5102.5500 2018-07-04T00:00:00100.11100.1198.5198.5195000 2018-07-05T00:00:0010110199996000 2018-07-06T00:00:00999997.029833500 2018-07-09T00:00:0096.3796.3795.0395.925500 2018-07-10T00:00:0095.8596.595.8596.52500 2018-07-11T00:00:0098.598.5598.598.531500 2018-07-12T00:00:0098.210098.21008500 2018-07-13T00:00:00101.49105101.49104.93206500 2018-07-16T00:00:00106.9109102.9910327500 2018-07-17T00:00:00103103100.33102.1315500 2018-07-18T00:00:00103.5105103.510514500 2018-07-19T00:00:00106.89108105.11107.39292500 2018-07-20T00:00:00105.66106.1105105.9826000 2018-07-23T00:00:00104.0210510410459000 2018-07-24T00:00:00106.6107104106.01103000 2018-07-26T00:00:00106.3109106108.82127000 2018-07-27T00:00:00109109.95109109.9510500 2018-07-30T00:00:00110110106.61107.99242500 2018-07-31T00:00:00106.7106.7106.3106.4232000 2018-08-01T00:00:00106.3107.85106.25107.836000 2018-08-02T00:00:00108.7108.7106.3106.367500 2018-08-03T00:00:00107.59107.59106.36106.59000 2018-08-06T00:00:00107.47108107.4710889500 2018-08-07T00:00:00106.71106.71106.5106.54500 2018-08-08T00:00:00105.8106105.26105.268000 2018-08-09T00:00:00106.23107.3105.98106.8728000 2018-08-10T00:00:00107107104.51104.9610500 2018-08-13T00:00:00105.5105.5105.1105.15500 2018-08-15T00:00:00106.26106.35106.26106.357500 2018-08-16T00:00:00105.5105.511051053500 2018-08-17T00:00:00104.65107.24104.26106.7330500 2018-08-20T00:00:00107107106.5106.59000 2018-08-24T00:00:00107107.49106.52106.536000 2018-08-27T00:00:00107.49108106.26106.8528500 2018-08-28T00:00:00105.05106.25104.01105.051103500 2018-08-30T00:00:00105105.1105105.0518500 2018-09-03T00:00:00103.82103.82102.81103.0652500 2018-09-04T00:00:00103.45103.5102.01102.6429500 2018-09-05T00:00:00102.65107.77102105.53177000 2018-09-06T00:00:00105.6107104.56106.0536000 2018-09-07T00:00:00104.27106103.26105.4220000 2018-09-10T00:00:00104.01105.85103103164000 2018-09-11T00:00:00102102.6100.05100.8231500 2018-09-12T00:00:00101.49101.49100.251017500 2018-09-13T00:00:001011021011024000 2018-09-14T00:00:00101.3101.3100.11100.210500 2018-09-17T00:00:0099.52101.9999.5299.784000 2018-09-18T00:00:00101.4101.499.599.979500 2018-09-19T00:00:0099.110099.11004000 2018-09-24T00:00:001011059999.6169000 2018-09-25T00:00:0099.2599.8899.2599.474000 2018-09-26T00:00:0099.0110199100.5511500 2018-09-27T00:00:00101102101101.5913000 2018-09-28T00:00:00100.05102.75100101.9221500 2018-10-01T00:00:00102.75103102.110322000 2018-10-02T00:00:00102.01102.1100.02101.381096500 2018-10-03T00:00:00100.05100.0599.610019000 2018-10-04T00:00:0099.0299.0299.0299.02500 2018-10-05T00:00:0098.0198.7598.0198.7523500 2018-10-08T00:00:0099.51009494.2439500 2018-10-09T00:00:0098.8998.95959573000 2018-10-10T00:00:009497.8994971267500 2018-10-11T00:00:00979793968500 2018-10-12T00:00:00969694.195.733500 2018-10-15T00:00:009494.1293.999464500 2018-10-16T00:00:0095.99694.194.128500 2018-10-17T00:00:0093979396.4506000 2018-10-18T00:00:0094.1196.994.196.0223500 2018-10-19T00:00:0097.998.8595973000 2018-10-22T00:00:009698.899697.0210500 2018-10-23T00:00:0095.0295.02939346000 2018-10-24T00:00:0096.7897.6594.9997.6561500 2018-10-25T00:00:009899.597.7597.8899000 2018-10-26T00:00:0097.02102.7597101.9687500 2018-10-29T00:00:00103105102.9104.8895000 2018-10-30T00:00:0010610710510655500 2018-10-31T00:00:00104.5107104105.7518000 2018-11-01T00:00:00103.27106.89103.2710648500 2018-11-02T00:00:00106.75107105105.0585000 2018-11-05T00:00:00103.82103.82103.81103.811000 2018-11-06T00:00:00103103102.5102.513500 2018-11-07T00:00:00104.48107.49104.01105.9781000 2018-11-08T00:00:00104.76108.1104106.5243000 2018-11-09T00:00:00106.52107105106.05134500 2018-11-12T00:00:000106.05106.05106.05500 2018-11-13T00:00:000106.05106.05106.0530000 2018-11-14T00:00:00105.99106105.9910680000 2018-11-15T00:00:00105.03106.5105.02106.57500 2018-11-16T00:00:00106.5106.5105.5105.547500 2018-11-19T00:00:00104.65104.65104.65104.651000 2018-11-20T00:00:00104.02105104104.84500 2018-11-22T00:00:00103.51104103.1103.18000 2018-11-23T00:00:00102.01103.85102103.1453000 2018-11-26T00:00:00104.910610410576500 2018-11-27T00:00:00105105103.9910445500 2018-11-28T00:00:00104105103.91103.9834500 2018-11-29T00:00:00104104104104500 2018-11-30T00:00:00104104.75103.7103.7396000 2018-12-03T00:00:00103.4105100.01101.9745500 2018-12-04T00:00:0098.15103.8498.15101.38125500 2018-12-05T00:00:00103.4103.410010176000 2018-12-06T00:00:0010010095.9595.96412000 2018-12-07T00:00:00969694.9996231000 2018-12-10T00:00:0098.798.79597.1249500 2018-12-11T00:00:009797.596.59783000 2018-12-12T00:00:0096.59796.4596.5334000 2018-12-13T00:00:0096.529896.597379500 2018-12-14T00:00:0097.3101.8597.3101.8467500 2018-12-17T00:00:00102102.9101.5101.959500 2018-12-18T00:00:00100.01101100100.01542000 2018-12-19T00:00:00101102.89101101.012518000 2018-12-20T00:00:00101102.85101102.84200000 2018-12-21T00:00:00102.99107.98102.99107.512294000 2018-12-24T00:00:00105105.9104.85104.95389500 2018-12-26T00:00:00105105.75105105272000 2018-12-27T00:00:00105.75105.75103.15105.1227000 2018-12-28T00:00:00105107103.65106.95427000 2018-12-31T00:00:00106.4109104.51107.47524000 2019-01-01T00:00:00107.8107.8105.52107.3977400 2019-01-02T00:00:00105.6106.88104.6105298100 2019-01-03T00:00:00106107.5105.99106.52550300 2019-01-04T00:00:00105.7107.5105.7107111800 2019-01-07T00:00:00107111.9107111.421652400 2019-01-08T00:00:00112112.75111111.95495100 2019-01-09T00:00:00110110109109.515900 2019-01-10T00:00:00109.01110.79109.01110.1346400 2019-01-11T00:00:00109.16110108.52109.07250000 2019-01-14T00:00:00109.55110.15109.55109.99152300 2019-01-15T00:00:00109.99111.1109.99110.0178200 2019-01-16T00:00:00109109.85108.11108.4214700 2019-01-17T00:00:00108108106.01107.34305600 2019-01-18T00:00:00107.98109107.98108236400 2019-01-21T00:00:00108109107.65108.7172000 2019-01-22T00:00:00109110.68108.35108.66535800 2019-01-23T00:00:00110111108108.584800 2019-01-24T00:00:00110111108.5108.5485000 2019-01-25T00:00:00109109.7109109.0270700 2019-01-28T00:00:00109.5109.75109.25109.51136400 2019-01-29T00:00:00109.25110108.51109.9729100 2019-01-30T00:00:00109.1110109.1110108000 2019-01-31T00:00:00110.49111109.3110.52715400 2019-02-01T00:00:00111.5113110.6112.42216900 2019-02-04T00:00:00113.48113.5112.5112.5115700 2019-02-06T00:00:00112.5113.15112.05112.815000 2019-02-07T00:00:00112112.81112112.8900 2019-02-08T00:00:00112112.5109.29111.1594200 2019-02-11T00:00:00111111.5109.0111086200 2019-02-12T00:00:00110112110111.3157500 2019-02-13T00:00:00111.88113109.01109.98183900 2019-02-14T00:00:00110111110110.5111700 2019-02-15T00:00:00110.5112110.5111.52158200 2019-02-18T00:00:00110110.99109.5110.5510200 2019-02-19T00:00:00111.49111.89109.8511034800 2019-02-20T00:00:00110111.38109110.9588500 2019-02-21T00:00:00110.5112.5109.56112.01200100 2019-02-22T00:00:00111.01112.5111.01112.48133400 2019-02-25T00:00:00110.7111110110.6212100 2019-02-26T00:00:00110110108.01108.5111600 2019-02-27T00:00:00108.1109104108.992300 2019-02-28T00:00:00109.99112.88108.5111.011059400 2019-03-01T00:00:00111112111111.655000 2019-03-04T00:00:00111.45113111.45112.7166600 2019-03-05T00:00:00112.5113112112.56500 2019-03-06T00:00:00111.11111.44110110.5589300 2019-03-07T00:00:00110.5111.48110110.0530100 2019-03-08T00:00:00110.16110.1611011067700 2019-03-11T00:00:00110112110110.138600 2019-03-12T00:00:00109.01110109.01109.18700 2019-03-13T00:00:00110.49110.5109109.0340500 2019-03-14T00:00:00109110.25108108.5211600 2019-03-15T00:00:00109.82110.49109.82109.951500 2019-03-18T00:00:00110.2110.2109.9109.9800 2019-03-19T00:00:00110110107109.0678800 2019-03-20T00:00:00107.06108.5107.0610847100 2019-03-21T00:00:00106.51107.5106.5107.52000 2019-03-22T00:00:00108108.89106.4108.893000 2019-03-25T00:00:00108.75108.751081085000 2019-03-26T00:00:00108108.51081089100 2019-03-27T00:00:00108.5109.33108108170800 2019-03-28T00:00:00107108.510710837400 2019-03-29T00:00:00108108.9107.5108.0422700 2019-04-01T00:00:00108109108109255900 2019-04-02T00:00:00108108.99107.991081211300 2019-04-03T00:00:00108.11109108.08108.09975200 2019-04-04T00:00:00109.15109.15107.06108.14764500 2019-04-05T00:00:00108108.98108108.191082600 2019-04-08T00:00:00108.99108.99105.01105.0735300 2019-04-09T00:00:00107.35107.35104.05105.6431900 2019-04-10T00:00:00106.99107.49105.75105.7634600 2019-04-11T00:00:00106.99107.1510610759800 2019-04-12T00:00:00107109107108.5114800 2019-04-15T00:00:00108.5109108108.0412100 2019-04-16T00:00:00107.1107.11071072400 2019-04-17T00:00:00107107103.9104.43539300 2019-04-18T00:00:00106108100.2106.2138000 2019-04-19T00:00:00106.99108106.55106.6137800 2019-04-22T00:00:00107.99107.99105105.244900 2019-04-23T00:00:00104.04105.29103103.445000 2019-04-24T00:00:00104.04104.5104104.32400 2019-04-25T00:00:00101.11106.01101.11105.112800 2019-04-26T00:00:00105.5106.7105.2106.45377200 2019-04-29T00:00:00105.55107.38105.55105.556500 2019-04-30T00:00:00104.75110104107.9151900 2019-05-02T00:00:00107107.1106.6106.922900 2019-05-03T00:00:00106.51106.51106106.119800 2019-05-06T00:00:00106.5106.5106106.1316700 2019-05-07T00:00:00105.5106.13105.5105.88301800 2019-05-08T00:00:00103.9103.9102.01102.66800 2019-05-09T00:00:00101.1104101.1102.57100 2019-05-10T00:00:00104107.62104106.6450100 2019-05-13T00:00:00106.1107.99102105.4636100 2019-05-14T00:00:00104110.49103.9108.0723200 2019-05-16T00:00:00106.4810710610628800 2019-05-17T00:00:00106106105.9105.976100 2019-05-20T00:00:00106106104.12104.2565800 2019-05-21T00:00:00103.1104.5103.1104.583300 2019-05-22T00:00:00104109104107.34123100 2019-05-23T00:00:00106.99112.7105.7110.4792900 2019-05-24T00:00:00109.5109.5107.51107.8729400 2019-05-27T00:00:00108109106.1106.5135400 2019-05-28T00:00:00108.35108.35105.2107.743000 2019-05-29T00:00:00107.99112106.21110.16269700 2019-05-30T00:00:00108110107109.4841100 2019-06-03T00:00:00107.5109.5107108.15176700 2019-06-10T00:00:00106.36106.36104.3105.720100 2019-06-11T00:00:00104.6104.99103.25103.499800 2019-06-12T00:00:00102.51103102.51102.9327100 2019-06-13T00:00:00103108.07103107.4554900 2019-06-14T00:00:00107109.8105.35106.6461300 2019-06-17T00:00:00106106.89104.3105.0324000 2019-06-18T00:00:00104.05105101.26103.651300 2019-06-19T00:00:00103103.5102.51102.7117300 2019-06-20T00:00:00103.94103.95103.94103.951000 2019-06-21T00:00:00104.64105.75104.64105.1912500 2019-06-24T00:00:00103105.2103105.0612000 2019-06-25T00:00:00104105.5101.5104.9270600 2019-06-26T00:00:00103.02105102.51104.3827100 2019-06-27T00:00:00100.5104.5100.5102.4455100 2019-06-28T00:00:00101106101105.0292500 2019-07-01T00:00:001041041041041000 2019-07-02T00:00:000104.99104.9910410000 2019-07-03T00:00:00104.1105104104.4810300 2019-07-04T00:00:00103.15104.42103.15104.315200 2019-07-05T00:00:00103103102102.0519000 2019-07-08T00:00:00101.5101.5101.49101.492600 2019-07-09T00:00:00101.5103101.5102.51100 2019-07-10T00:00:00103.5103.5101.11102.44100 2019-07-11T00:00:00101.99101.99101.99101.991000 2019-07-12T00:00:00100.21100.98100100.633400 2019-07-15T00:00:0099.11009999.152900 2019-07-16T00:00:00981009797.8518900 2019-07-17T00:00:0098.15100.2596.999.18117600 2019-07-18T00:00:009999.8995.397.2532400 2019-07-19T00:00:0095.0598.99596.7216700 2019-07-22T00:00:009697.79595.398700 2019-07-23T00:00:0094.1595.4594.1595.0213700 2019-07-24T00:00:0094.1194.1192.393.63104400 2019-07-25T00:00:0093.5294.9992.0592.8820500 2019-07-26T00:00:0094.899591.2592.0410400 2019-07-29T00:00:00919190.690.86200 2019-07-30T00:00:0089.590.4889.590.126600 2019-07-31T00:00:0090.2590.2588.2589.7147600 2019-08-01T00:00:0090.7591.0188.258945400 2019-08-02T00:00:0089908889269700 2019-08-05T00:00:008889.58889.54300 2019-08-06T00:00:0089.5189.5189.589.5138500 2019-08-07T00:00:008889.018888.5769300 2019-08-08T00:00:0089.4989.49888897100 2019-08-09T00:00:0089.9889.988686.0215200 2019-08-16T00:00:008686.185.986.03157500 2019-08-19T00:00:008686.185.9586385000 2019-08-20T00:00:0085.9987.985.9986.39104000 2019-08-21T00:00:0088888686.99235000 2019-08-22T00:00:0087.988.658687.03112300 2019-08-23T00:00:0087.8488.385.1185.7716400 2019-08-26T00:00:0086.8986.8985854400 2019-08-27T00:00:0085.6585.8583.8584.13000 2019-08-28T00:00:0086.8886.8883.3184.29273300 2019-08-29T00:00:0084.984.98182.6420700 2019-08-30T00:00:0082.258480.683.0329600 2019-09-02T00:00:0083.0584.998384.4921100 2019-09-03T00:00:0083.0284.958383.166100 2019-09-04T00:00:0083.584.783.2283.3623600 2019-09-05T00:00:0083.7385.4283.7384.95279800 2019-09-06T00:00:008687.985.4887760700 2019-09-11T00:00:00868785.9986.34142100 2019-09-12T00:00:0086.9987.0186.686.6135300 2019-09-13T00:00:0086.5888686.044700 2019-09-16T00:00:0089.9989.9984.5585.9715500 2019-09-17T00:00:0086.0586.98585.5334400 2019-09-18T00:00:0086.786.783.383.749600 2019-09-19T00:00:00848683.8584.5573300 2019-09-20T00:00:0084.1858484.4327900 2019-09-23T00:00:008484.18484.13600 2019-09-24T00:00:008484.58484.438000 2019-09-25T00:00:008388.38386.817300 2019-09-26T00:00:0088.588.585.0485.452200 2019-09-27T00:00:0086.1587.58687.0710500 2019-09-30T00:00:0085.5187.585.1586.7748100 2019-10-01T00:00:0086.687.258687.0836100 2019-10-02T00:00:0086.158786.1586.9510600 2019-10-03T00:00:00888986.2586.8913600 2019-10-04T00:00:00888886.5587139200 2019-10-07T00:00:0086.588.6986.5688.0449400 2019-10-08T00:00:0087.587.7986.58715200 2019-10-09T00:00:0087.4987.49878730900 2019-10-10T00:00:0087.4587.8787.4587.512200 2019-10-11T00:00:0087.59087.1588.0630900 2019-10-14T00:00:0088.0688.0688.0688.062800 2019-10-15T00:00:0087.9588.6587.988.1637100 2019-10-16T00:00:0088.2588.2588.288.2543400 2019-10-17T00:00:0088.58987.587.51206100 2019-10-18T00:00:00878786.5286.8750900 2019-10-21T00:00:0086.358786.2586.6950700 2019-10-22T00:00:008787.47878754200 2019-10-23T00:00:0088.2588.2587.287.4111600 2019-10-24T00:00:0087.9988.987.588154500 2019-10-25T00:00:008888.587.987.93500 2019-10-28T00:00:0088.988.987.487.4722300 2019-10-29T00:00:00888887.98846300 2019-10-30T00:00:0087.5192.398689.1264500 2019-10-31T00:00:0089.759289.7589.7926700 2019-11-01T00:00:00909088.58984900 2019-11-04T00:00:0089928991.582400 2019-11-05T00:00:0091.592.499090.8988400 2019-11-06T00:00:0091.2191.218989.3876100 2019-11-07T00:00:0089.2489.2486.0187.0223200 2019-11-08T00:00:0088.878986.186.7513300 2019-11-11T00:00:0087.5189.0187.5187.9527800 2019-11-12T00:00:0088.98987.187.8849300 2019-11-13T00:00:0088.78987.6588.6133100 2019-11-14T00:00:0089.2589.588.989104400 2019-11-15T00:00:0089.249288.390.37122600 2019-11-18T00:00:0093.7493.7490.192.2466700 2019-11-19T00:00:0092.993929265100 2019-11-20T00:00:0090.6929090.1389800 2019-11-21T00:00:0089.9989.9988.9389.0569300 2019-11-22T00:00:0088.9590.8988.9590.2530100 2019-11-25T00:00:0090.519190.5190.5130600 2019-11-26T00:00:0090.2591.3989.7590.1634900 2019-11-27T00:00:0091.4991.499090.95500 2019-11-28T00:00:0090.0791.9990.079134400 2019-11-29T00:00:0091.894.9991.593.39214800 2019-12-02T00:00:009498.059497.99364600 2019-12-03T00:00:0098999798279200 2019-12-04T00:00:0097.0299.397.029838800 2019-12-05T00:00:0099102.999102.863048500 2019-12-06T00:00:00102105102104.71372500 2019-12-09T00:00:00104104102.5102.54000 2019-12-10T00:00:00101.51103101103104200 2019-12-11T00:00:00102.05102.1101101.0327300 2019-12-12T00:00:0010110198.898.9213200 2019-12-13T00:00:0099.25101.599100230700 2019-12-16T00:00:00100.05103100102.9169100 2019-12-17T00:00:00101.01102.2499.1102.0289900 2019-12-18T00:00:00101.01103100.5101.140800 2019-12-19T00:00:00100.95101.599.99100.03198400 2019-12-20T00:00:00103.9104.9100100.0254200 2019-12-23T00:00:001001019696.85461300 2019-12-24T00:00:0096.2598.7796.2598.1925900 2019-12-26T00:00:0099.7410297.99100.7566500 2019-12-27T00:00:00102103100100.522400 2019-12-30T00:00:00102.47102.471001001200 2019-12-31T00:00:00101.9101.99595.6535500 2020-01-01T00:00:0096.799995.696.9898000 2020-01-02T00:00:0098100.597.5100.01253500 2020-01-03T00:00:00100.2100.5100.1100.1159500 2020-01-06T00:00:009810097.5597.6363000 2020-01-07T00:00:00989997.398.0557000 2020-01-08T00:00:0096.6198.4996.697.2517000 2020-01-09T00:00:009910199100.8973000 2020-01-10T00:00:00102.4102.499.25100.9374500 2020-01-13T00:00:00100100.7100100124500 2020-01-14T00:00:0010010199.6110026500 2020-01-15T00:00:0099.7599.7599.1599.54500 2020-01-16T00:00:0099.510099.599.5260500 2020-01-17T00:00:0099.5599.9999.1199.23500 2020-01-20T00:00:009999.598.7599.0315500 2020-01-21T00:00:0098.599.0597.9898.9931000 2020-01-22T00:00:0098.999997.598.530500 2020-01-23T00:00:0098.598.5989817000 2020-01-24T00:00:0098.989997.5999000 2020-01-27T00:00:0097.5698.5297.569819000 2020-01-28T00:00:0097.3297.9597.2897.953500 2020-01-29T00:00:0097.119895.296.7872000 2020-01-30T00:00:00979794.594.8867000 2020-01-31T00:00:0095.996.9894.194.6796500 2020-02-03T00:00:0094.2594.2593.5593.6968500 2020-02-04T00:00:00949793.696.4415500 2020-02-06T00:00:0096.9998.3996.6196.6115500 2020-02-07T00:00:00989894.594.59165500 2020-02-10T00:00:0092.693.9592.0692.8277000 2020-02-11T00:00:0092.893.592.2593.513500 2020-02-12T00:00:00949694966500 2020-02-13T00:00:009696.79959577000 2020-02-14T00:00:009595.19595.15500 2020-02-18T00:00:0095.195.69393.140500 2020-02-19T00:00:0093.594.59393.5231000 2020-02-20T00:00:0093.2593.593.0193.53000 2020-02-21T00:00:0094.899592.2592.9846000 2020-02-24T00:00:0092.192.1192.192.12000 2020-02-25T00:00:0089.159289.15923000 2020-02-26T00:00:0092.192.191.7592.13500 2020-02-27T00:00:0089.0192.289.0192.0717000 2020-02-28T00:00:009292.079292.077000 2020-03-02T00:00:00929291.59226500 2020-03-03T00:00:0093.593.9992.659311000 2020-03-04T00:00:0093.8595939539500 2020-03-05T00:00:0094.999593.0193.0111500 2020-03-06T00:00:0093938888.659500 2020-03-09T00:00:0084.1588.582.488.0295500 2020-03-10T00:00:00909189.589.614500 2020-03-11T00:00:0089.1189.118888.911000 2020-03-12T00:00:008686.582.784.0118500 2020-03-13T00:00:0082.587.982.587.7214500 2020-03-16T00:00:0082.582.581.1581.4794000 2020-03-17T00:00:0084847676.291000 2020-03-18T00:00:00767670.4970.4976000 2020-03-19T00:00:0065.374.7565.2173.555000 2020-03-20T00:00:0073.577.8773.577.873000 2020-03-24T00:00:0072.997372.0372.037500 2020-03-26T00:00:0072.6674.497070.1873500 2020-03-27T00:00:0070.5170.5169.2570.0115000 2020-03-30T00:00:0066.3166.9566.366.8221500 2020-03-31T00:00:0071.871.836871.12571000 2020-04-01T00:00:007176.457176.4575000 2020-04-02T00:00:0078.8982.1878.8982.18543000 2020-04-03T00:00:008585.982.782.7958500 2020-04-06T00:00:0080.580.5580.480.534000 2020-04-07T00:00:0080.0186.48082.65179500 2020-04-08T00:00:008282.58181.1529500 2020-04-09T00:00:0082.582.781.581.711000 2020-04-10T00:00:0082.6587.8282.6584.35386000 2020-04-13T00:00:00858682.5383.6288500 2020-04-14T00:00:0082.2582.2882.2582.271500 2020-04-16T00:00:008388.4482.585.6937500 2020-04-17T00:00:008385.6980.2581758500 2020-04-20T00:00:0080.9980.997979.98262500 2020-04-21T00:00:0079.580.97878.48770000 2020-04-22T00:00:007884.367881.11586500 2020-04-23T00:00:0082.118379.0979.8950000 2020-04-24T00:00:0079.88807979.6791500 2020-04-27T00:00:0078.057978.0578.5116500 2020-04-28T00:00:0078.768078.7679.9875500 2020-04-29T00:00:0080.0180.01808048500 2020-04-30T00:00:008080.179.9880.0239500 2020-05-04T00:00:0080.0281.178.580.55261000 2020-05-05T00:00:0079.3480.7977.9878.71133000 2020-05-06T00:00:0078.7478.747878.0319500 2020-05-07T00:00:0076.8177.9976.877.4711500 2020-05-08T00:00:007878.7975.575.7345500 2020-05-11T00:00:0077.4981.47678.16114500 2020-05-12T00:00:0077.57876.97735000 2020-05-13T00:00:0077.577.9976.7576.8938500 2020-05-14T00:00:0075.6676.0171.1371.75252000 2020-05-15T00:00:0071.7573.871.7572.34355500 2020-05-18T00:00:0072.172.8571.8171.916000 2020-05-19T00:00:0071.9272.8371.9272.16000 2020-05-20T00:00:0072.572.957272.515000 2020-05-21T00:00:0072.573.447272.1114000 2020-05-28T00:00:0072.572.98717183000 2020-05-29T00:00:0071.5273.57173.02307500 2020-06-01T00:00:0071.0174.571.0173.5849500 2020-06-02T00:00:0073.9975.773.9974.88242500 2020-06-03T00:00:007575.87373.1533000 2020-06-04T00:00:0073.273.2727231000 2020-06-05T00:00:0072.057472.0573.5515000 2020-06-08T00:00:0074.874.873.6573.899500 2020-06-09T00:00:0073.97473.773.9511500 2020-06-10T00:00:0073.9575.9973.575.3487500 2020-06-11T00:00:0075.57675.0575.4839500 2020-06-12T00:00:0074.975.4474.574.7619500 2020-06-15T00:00:0072.0374.3572.0373.4910500 2020-06-16T00:00:0073.497573.4974.817000 2020-06-17T00:00:0075.975.97474.0117000 2020-06-18T00:00:0074.0474.04747413000 2020-06-19T00:00:00747473.573.51500 2020-06-22T00:00:007373.57373.482000 2020-06-23T00:00:0073.3573.3573.3573.35500 2020-06-24T00:00:007474.573.573.524500 2020-06-25T00:00:0073.1173.11737345000 2020-06-26T00:00:0073.0173.0172.5572.5510500 2020-06-29T00:00:00737372.997322500 2020-06-30T00:00:0073.9978.4773.9976.58873000 2020-07-01T00:00:0076.576.575.0175.4256000 2020-07-02T00:00:0074.5575.974.575.813000 2020-07-03T00:00:000757575.8125000 2020-07-06T00:00:0074.675.874.5575.87500 2020-07-07T00:00:0075.9976.575.1775.9815500 2020-07-08T00:00:0076.476.49737656000 2020-07-09T00:00:00767975.476.97122000 2020-07-10T00:00:0077.18177.177.9950000 2020-07-13T00:00:0078.0679.778.0678.1518500 2020-07-14T00:00:0079.1579.1576.9477.0846500 2020-07-15T00:00:007777.575.576.527500 2020-07-16T00:00:0076.976.9575.997615500 2020-07-17T00:00:007677.027676.752500 2020-07-20T00:00:0076.5177.3876.5176.8817000 2020-07-21T00:00:007777.2876.576.5811500 2020-07-22T00:00:007777.4976.5177.2117500 2020-07-23T00:00:0078.3578.397778.199000 2020-07-24T00:00:0078.1982.827878.7520500 2020-07-27T00:00:0079.380.178.579.54305000 2020-07-28T00:00:0080.485.579.784.13199000 2020-07-29T00:00:0082.885.582.583.4215500 2020-07-30T00:00:0085.4985.4982.5183.0332000 2020-08-03T00:00:0085.885.88384.0744500 2020-08-04T00:00:0084.986.988484.0168000 2020-08-05T00:00:0084.01888486.1342000 2020-08-06T00:00:0088.4988.58183.96137000 2020-08-07T00:00:008585.998484.4874000 2020-08-10T00:00:0086.886.883.583.6155000 2020-08-11T00:00:008485.4983.58528000 2020-08-12T00:00:0085.9486.584.5585.02124500 2020-08-13T00:00:0083.7784.9983.7784.56500 2020-08-17T00:00:008585.58585.523500 2020-08-18T00:00:0085.58685.0185.510000 2020-08-19T00:00:0085.0585.05858515500 2020-08-20T00:00:0085.7591.3785.0188.581554000 2020-08-21T00:00:0090.9591.9885.2387.6121000 2020-08-24T00:00:0091.9194.18787.8817500 2020-08-25T00:00:0089.8989.987.2587.9412500 2020-08-26T00:00:0086.75888585.79167000 2020-08-27T00:00:0087.7589.8986.568777500 2020-08-28T00:00:008787.298687.174500 2020-08-31T00:00:0087.998885.585.9971500 2020-09-01T00:00:0086.0186.0184.185.996000 2020-09-02T00:00:0085.286.88586.753000 2020-09-03T00:00:008686.9985.186.8837000 2020-09-04T00:00:0085.5286.6985.585.7816500 2020-09-07T00:00:0085.885.978585.912000 2020-09-08T00:00:0084.7587.7683.6184.9210500 2020-09-09T00:00:0084.5586848697000 2020-09-10T00:00:0087.2588.9985.3585.9155500 2020-09-11T00:00:0087.587.9986.0386.9134000 2020-09-14T00:00:0087.0187.018686.9927500 2020-09-15T00:00:0087.587.586.2586.251000 2020-09-16T00:00:0086.186.2585.1185.3112000 2020-09-17T00:00:0086.78878.9283.8979500 2020-09-18T00:00:0084.498684.184.9466500 2020-09-21T00:00:0084.9585.9384.484.673500 2020-09-22T00:00:00858683.884.8612000 2020-09-23T00:00:0084.0185.8484.01852500 2020-09-24T00:00:0084.068584857000 2020-09-25T00:00:0085868585.8552000 2020-09-28T00:00:008585858558000 2020-09-29T00:00:0084.0384.9584.0384.857000 2020-09-30T00:00:00858584.2584.276500 2020-10-01T00:00:0083.4690.5983.4688.5658000 2020-10-02T00:00:0087.0187.586868000 2020-10-05T00:00:0086.9992.4481.0483.8363500 2020-10-06T00:00:0083.1185.47838350000 2020-10-07T00:00:0082.684.3582.582.9437500 2020-10-08T00:00:0082.9189.1682.3686.7379000 2020-10-09T00:00:0087.4587.4586863000 2020-10-12T00:00:008686.2584.584.556000 2020-10-13T00:00:0087.4987.4983.9984.0122500 2020-10-14T00:00:008490.3183.688.4153500 2020-10-15T00:00:0086.889.98688.0923000 2020-10-16T00:00:0088.5288.5286.0186.5933500 2020-10-19T00:00:0087.998885.3185.5213000 2020-10-20T00:00:0086.9987.485.3585.726500 2020-10-21T00:00:008688.58687.7866000 2020-10-22T00:00:008891.158787.7449500 2020-10-23T00:00:0086.7286.738686.2911500 2020-10-26T00:00:0087.9687.9686.2686.261500 2020-10-27T00:00:00878786869500 2020-10-28T00:00:0085.0185.358484.517500 2020-10-29T00:00:0084.184.178.1780.71144000 2020-11-02T00:00:0080.7182.8578.681.0338000 2020-11-03T00:00:008385.182.584.84126500 2020-11-04T00:00:0085.185.4983.5484.992500 2020-11-05T00:00:008585.998485.8514500 2020-11-06T00:00:0084.5285.584.584.54000 2020-11-09T00:00:0083.518583.2384.5108000 2020-11-10T00:00:0088.9388.9384.686.1974500 2020-11-11T00:00:00868686861500 2020-11-12T00:00:0084.58584.258517000 2020-11-13T00:00:0085858585500 2020-11-16T00:00:00858585851000 2020-11-17T00:00:0085.4585.885.4585.81000 2020-11-18T00:00:008585858552000 2020-11-19T00:00:0084.684.684.584.545500 2020-11-20T00:00:0084.0584.5683.684.0199500 2020-11-23T00:00:0082.282.2828231500 2020-11-24T00:00:0082.7582.7582.582.51500 2020-11-25T00:00:0083.73848383.99177000 2020-11-26T00:00:0084.06858484.893000 2020-11-27T00:00:00858583.9583.9519000 2020-11-30T00:00:00848482.7682.8856500 2020-12-01T00:00:0083.9783.9782.88320000 2020-12-02T00:00:0084.584.582.88332000 2020-12-03T00:00:0084.2584.2582.882.813000 2020-12-04T00:00:0082.3583.8882.3583.4271000 2020-12-07T00:00:0083.0383.7982.4982.6444500 2020-12-08T00:00:0082.9983.6581.7582.0674500 2020-12-09T00:00:00838381.882.2129500 2020-12-10T00:00:0082.983828329000 2020-12-11T00:00:00838482.1582.54122000 2020-12-14T00:00:0083848383.8337000 2020-12-15T00:00:008484.978484.1737500 2020-12-16T00:00:0084.4884.7483.5584.42121500 2020-12-17T00:00:0084.9785.47848581000 2020-12-18T00:00:0084.3584.938484.0919500 2020-12-21T00:00:008484.2583.983.914000 2020-12-22T00:00:0083.58483.4883.4880000 2020-12-23T00:00:0083.98483.583.9939000 2020-12-24T00:00:008484.4883.0284.0555500 2020-12-28T00:00:0084.0584.0584843500 2020-12-29T00:00:008485.583.5184.3581500 2020-12-30T00:00:0084.5184.983.8184.629500 2020-12-31T00:00:0084.0686.483.8185.3771500 2021-01-01T00:00:0084.6685.983.8583.99125500 2021-01-04T00:00:008585.48484.98127000 2021-01-05T00:00:0084.9985.8584.888515000 2021-01-06T00:00:0085.998684.58569500 2021-01-07T00:00:0085.97878586440500 2021-01-08T00:00:008792.458789.08418000 2021-01-11T00:00:0089.590.288.188.439500 2021-01-12T00:00:0089.9989.9987.88830500 2021-01-13T00:00:0087.3388.4987.3388.01244500 2021-01-14T00:00:0088.999087.787.86136500 2021-01-15T00:00:0086.628886.6287.572000 2021-01-18T00:00:0088.7488.748787.56393500 2021-01-19T00:00:0088.588.586.887.4712000 2021-01-20T00:00:0088.2588.2586.686.7919500 2021-01-21T00:00:0087.9587.9586.586.88109500 2021-01-22T00:00:0087.9387.9385.4185.7626000 2021-01-25T00:00:0086.987.2585.586250000 2021-01-26T00:00:0086.4986.585.5185.7769000 2021-01-27T00:00:0086.586.7685.3185.54396500 2021-01-28T00:00:008686.118585.1168000 2021-01-29T00:00:0084.5185.9984.5184.9697000 2021-02-01T00:00:0085.185.18484.43152500 2021-02-02T00:00:0084.585.584.184.7631000 2021-02-03T00:00:0085.38684.985.920500 2021-02-04T00:00:0085.585.9885.585.9619000 2021-02-08T00:00:0085.0685.9685.0685.06125500 2021-02-09T00:00:0085.0585.0684.584.523500 2021-02-10T00:00:0084.584.7584.584.752500 2021-02-11T00:00:00858684.884.811176500 2021-02-12T00:00:0082.984.0182.983.6329500 2021-02-15T00:00:0083.683.68282.1473500 2021-02-16T00:00:008383.498282.1570500 2021-02-17T00:00:0083.3587.482.1583.34431500 2021-02-18T00:00:00848482.583.02152500 2021-02-19T00:00:008383.3482.3882.4266500 2021-02-22T00:00:008383.2980.681.51120000 2021-02-23T00:00:0080.9581.9880.5180.6369500 2021-02-24T00:00:0080.58180.1580.36240500 2021-02-25T00:00:0080.368180.3680.7268000 2021-02-26T00:00:0081.4981.4980.380.5274000 2021-03-01T00:00:0080.628180.0180.1146500 2021-03-02T00:00:0080.5818080.0369000 2021-03-03T00:00:0081818080.2566500 2021-03-04T00:00:0080807979.5280000 2021-03-05T00:00:008081.498080.49173000 2021-03-08T00:00:0082.582.57979.36123000 2021-03-09T00:00:0079.02817979.898500 2021-03-10T00:00:008080.327979.0968500 2021-03-11T00:00:007979.978.578.550000 2021-03-12T00:00:0079.48074.9778.98212000 2021-03-15T00:00:0080817980.9283000 2021-03-16T00:00:0080.1818080.5479000 2021-03-17T00:00:0075.517674.575.44149000 2021-03-18T00:00:0075.0275.17374.34463000 2021-03-19T00:00:0075.4575.4572.0173.4999000 2021-03-22T00:00:0074.757572.673.6893000 2021-03-24T00:00:0074.774.772.1573.0354000 2021-03-25T00:00:007373.672.7572.91115000 2021-03-26T00:00:0073.4573.972.0372.16203500 2021-03-29T00:00:0072.2572.257171.25151500 2021-03-30T00:00:0072.372.370.571.06159500 2021-03-31T00:00:0072.2572.2570.570.83152000 2021-04-01T00:00:0071717070.17241000 2021-04-02T00:00:0071.4771.476970.578000 2021-04-05T00:00:0070.571.270.270.25141000 2021-04-06T00:00:0070.571.570.1670.5366000 2021-04-07T00:00:0070.570.5369.5169.93110000 2021-04-08T00:00:0070.4970.9569.5169.9458000 2021-04-09T00:00:007070.569.6369.9863000 2021-04-12T00:00:00707169.269.2969000 2021-04-13T00:00:0069.86736971.97749000 2021-04-14T00:00:0071.57270.2670.95165500 2021-04-15T00:00:0070.5270.67070.1845000 2021-04-16T00:00:0070.57170.57178000 2021-04-19T00:00:0070.0171.4970.0171.0620500 2021-04-20T00:00:0071.747271.0571.8819000 2021-04-21T00:00:0071.1373.171.1372.9552000 2021-04-22T00:00:0071.574.4471.572.89293500 2021-04-23T00:00:007272.8971.6571.7211500 2021-04-26T00:00:0070.57270.571.41281500 2021-04-27T00:00:00727271.571.57000 2021-04-28T00:00:00727269.5170.09172500 2021-04-29T00:00:007070.769.569.5114000 2021-04-30T00:00:0069.5169.886969.1528500 2021-05-03T00:00:0068.537068.569.4139500 2021-05-04T00:00:0069.769.9569.469.75100500 2021-05-05T00:00:0068.5368.8567.7568.4920500 2021-05-06T00:00:0068.5269.268.5268.9210000 2021-05-17T00:00:0068.569.9468.568.75102000 2021-05-18T00:00:006969.4868.7569111000 2021-05-19T00:00:0069.3269.3368.7769.25916000 2021-05-20T00:00:0069.2569.2569.269.249000 2021-05-21T00:00:0069.272.9569.170.65233500 2021-05-24T00:00:0070.97270.771.26434500 2021-05-25T00:00:007172.7570.972.1969500 2021-05-26T00:00:0072.49737172.5295000 2021-05-27T00:00:0072.572.8971.6371.8121000 2021-05-28T00:00:00727271.671.7429500 2021-05-31T00:00:0071.972.571.571.96159500 2021-06-01T00:00:007272.247171.5239000 2021-06-02T00:00:0071.571.8970.571.14428500 2021-06-03T00:00:0071.7471.857171.1522500 2021-06-04T00:00:0071.9571.9870.6670.71136500 2021-06-07T00:00:0071717070.12497500 2021-06-08T00:00:0070.94717070.7950000 2021-06-09T00:00:0070.2170.9470.0370.1246500 2021-06-10T00:00:0070.4971.170.2570.4630000 2021-06-11T00:00:0070.9871.4870.57163500 2021-06-14T00:00:0071.371.571.1171.4525500 2021-06-15T00:00:0071.1271.9771.1271.3915500 2021-06-16T00:00:0071.1971.2571.0571.1854500 2021-06-17T00:00:0070.870.8670.7270.818000 2021-06-18T00:00:0070.7771.570.6871.0116500 2021-06-21T00:00:00717170.770.9724500 2021-06-22T00:00:0070.99717070.2555500 2021-06-23T00:00:0070.570.669.77037500 2021-06-24T00:00:0070.0270.4969.8470189500 2021-06-25T00:00:007070.369.9870.03172000 2021-06-28T00:00:0069.5575.2869.3572.1266500 2021-06-29T00:00:0071.574.9970.7573.23343000 2021-06-30T00:00:0072.11757274.15399500 2021-07-01T00:00:0072.6674.1572.6672.7914000 2021-07-02T00:00:0072.2172.57272.2213500 2021-07-05T00:00:0072.2572.671.5171.5110000 2021-07-06T00:00:0071.527271.5271.776500 2021-07-07T00:00:0072.0172.571.7772.5141000 2021-07-08T00:00:0072.572.797272.0535500 2021-07-09T00:00:0072.0572.0571.271.3118000 2021-07-12T00:00:0071.171.857171.01520500 2021-07-13T00:00:0071.171.171.0571.052500 2021-07-14T00:00:0071.572.2571.5725500 2021-07-15T00:00:0071.0171.67171.619000 2021-07-16T00:00:0071.9571.9571.1571.883000 2021-07-19T00:00:00727271.571.9541500 2021-07-23T00:00:0071.957271.557224000 2021-07-26T00:00:0071.997271.8571.85233000 2021-07-27T00:00:0071.9973.171.757386500 2021-07-28T00:00:0073.0173.7372.573.0199000 2021-07-29T00:00:0072.997372.572.7511500 2021-07-30T00:00:0072.5172.5172.0572.0583000 2021-08-02T00:00:0072.572.571.871.946500 2021-08-03T00:00:0072727171.29165500 2021-08-04T00:00:0071.2571.971.2571.85200000 2021-08-05T00:00:0072.2872.2871.371.4974500 2021-08-06T00:00:0071.771.971.3271.5113500 2021-08-09T00:00:0070.872.270.871.968000 2021-08-10T00:00:0071.967271.967210000 2021-08-11T00:00:007272.34727234500 2021-08-12T00:00:0072.0173727280000 2021-08-13T00:00:0072.8872.8871.871.99000 2021-08-16T00:00:0071.7571.7571.171.2932000 2021-08-17T00:00:0071.0572.987171.524500 2021-08-20T00:00:0071.9971.9971.571.563000 2021-08-23T00:00:0071.9972.9971.9571.9535000 2021-08-24T00:00:007272.571.5271.5260500 2021-08-25T00:00:0071.572.271.572.27000 2021-08-26T00:00:0072.2572.2571.6571.715500 2021-08-27T00:00:0071.671.6171.0271.0915500 2021-08-30T00:00:006969.9968.8969.9932000 2021-08-31T00:00:0069.9970.4969.9970.494500 2021-09-01T00:00:0069.5170.569.57036500 2021-09-02T00:00:00707069.4669.561500 2021-09-03T00:00:0069.569.9969.569.7530500 2021-09-06T00:00:0068.569.868.569.7543000 2021-09-07T00:00:0069.5270.2569.3569.541000 2021-09-08T00:00:0069.569.569.0169.0535000 2021-09-09T00:00:0070.1970.19696920000 2021-09-10T00:00:0069.169.66969.628500 2021-09-13T00:00:006969.56969.533000 2021-09-14T00:00:0069.670.4569.569.6840000 2021-09-15T00:00:0069.8870.9569.2569.259500 2021-09-16T00:00:0070.4370.568.2569.3837000 2021-09-17T00:00:0070.170.269.569.56000 2021-09-20T00:00:0070.77169.2669.6168500 2021-09-21T00:00:0069.9569.9569.6169.616500 2021-09-22T00:00:0069.269.26868.88143000 2021-09-23T00:00:0069.9469.9468.3568.4717000 2021-09-24T00:00:0069.997067.6567.9822000 2021-09-27T00:00:0068.571.9968.569.0136000 2021-09-28T00:00:0068.027068.0269.9797500 2021-09-29T00:00:0069.569.56868.1815000 2021-09-30T00:00:0069.8769.8867.7568116500 2021-10-01T00:00:0069.1969.5967.568.0624000 2021-10-04T00:00:0067.5168.7567.5168.6718500 2021-10-05T00:00:0068.2568.2568.268.235000 2021-10-06T00:00:0068.8868.968.3668.3750500 2021-10-07T00:00:0068.568.568.1568.1534500 2021-10-08T00:00:0068.5168.86868.5219000 2021-10-11T00:00:0068.4870.868.4870.281320500 2021-10-12T00:00:0070.175.557075.557750000 2021-10-13T00:00:00818177.979.565842000 2021-10-14T00:00:0077.1180.8977.1179.451474000 2021-10-15T00:00:0078.17977.578.1522500 2021-10-18T00:00:007879.0176.577.761161000 2021-10-20T00:00:0077.7679.8477.7679.01219500 2021-10-21T00:00:0079.580.2578.879.5263500 2021-10-22T00:00:00797978.578.789000 2021-10-25T00:00:007878.2787857500 2021-10-26T00:00:007879.87878.67168500 2021-10-27T00:00:0079.1679.457979195000 2021-10-28T00:00:0079.35807979.21104000 2021-10-29T00:00:007979.4797942500 2021-11-01T00:00:007980.497979.99131500 2021-11-02T00:00:0079.0179.897979386500 2021-11-03T00:00:0080.580.578.5478.5431500 2021-11-04T00:00:0078.678.677.0177.18291500 2021-11-05T00:00:0077.578.9777.578.67288000 2021-11-08T00:00:0078.1878.1876.0577.327500 2021-11-09T00:00:0076.027776.0276.87000 2021-11-11T00:00:0076.817976.878.25312000 2021-11-12T00:00:0078.2579.9978.2478.8233500 2021-11-15T00:00:0077.657977.6577.91143000 2021-11-16T00:00:0079.4979.497878.53652000 2021-11-17T00:00:0078.5579.0278.01792626000 2021-11-18T00:00:0079.579.8578.779302000 2021-11-19T00:00:0079.4979.678.9279793500 2021-11-22T00:00:0079.9579.9578.0178.4654000 2021-11-23T00:00:0078.97977.9878307000 2021-11-24T00:00:0077.5178.9977.578.2540000 2021-11-25T00:00:0078.578.576.276.210000 2021-11-26T00:00:0077.479.997778.5988500 2021-11-29T00:00:0078.02797878.63125000 2021-11-30T00:00:0079.4979.4977.0277.9243500 2021-12-01T00:00:0078.578.9977.1577.5144000 2021-12-02T00:00:0077.9977.997575.3322500 2021-12-03T00:00:0077.73807678.2497000 2021-12-06T00:00:0078.017976.976.9755500 2021-12-07T00:00:0076.6377.47477.3833000 2021-12-08T00:00:00787876.8577.4356000 2021-12-09T00:00:00777775.7576.733500 2021-12-10T00:00:007676.997676.9436000 2021-12-14T00:00:00777773.0574.1689000 2021-12-15T00:00:0075.2975.373.973.99151000 2021-12-16T00:00:0073.877.9873.2775.61494500 2021-12-17T00:00:0074.676.574.575.8726000 2021-12-20T00:00:0075.877875.877.081872000 2021-12-21T00:00:0077.0178.576.576.68111500 2021-12-22T00:00:0077.9797777.53161000 2021-12-23T00:00:0078.478.7477.577.627500 2021-12-24T00:00:0077.6578.6877.5578.0541500 2021-12-27T00:00:0078.579.1578.1578.2754000 2021-12-28T00:00:007880.9877.980.221267000 2021-12-29T00:00:0080.0180.998080.482000 2021-12-30T00:00:0080.9982.280.5182.22825500 2021-12-31T00:00:008283.58282.27172500 2022-01-03T00:00:0082.8582.8582.0182.2683500 2022-01-04T00:00:008284.580.7582.9359000 2022-01-05T00:00:0082.784.4982.783.3685500 2022-01-06T00:00:0083.5284.883.184.2525000 2022-01-07T00:00:008589.58586.2457500 2022-01-10T00:00:008788.485.1186.9448000 2022-01-11T00:00:008687.7585.9987.0134500 2022-01-12T00:00:0087.9990.1687.9988.16143500 2022-01-13T00:00:0088.758987.387.77196000 2022-01-14T00:00:0088.9588.9587.2687.762500 2022-01-17T00:00:0088.4988.586.586.8580500 2022-01-18T00:00:0086.589.585.5185.6752500 2022-01-19T00:00:008585.0184.784.77000 2022-01-20T00:00:0085.4885.4884.98853500 2022-01-21T00:00:0085.0289.898588.8249000 2022-01-24T00:00:0088.3588.3587.387.326500 2022-01-25T00:00:0085.1186.48586.43000 2022-01-26T00:00:0086.486.485852500 2022-01-27T00:00:0088.589.8988.0189705500 2022-01-28T00:00:0090908989148000 2022-01-31T00:00:0089.9889.998989.1156500 2022-02-01T00:00:0089.2191.889.2190.97288000 2022-02-02T00:00:0091.9991.999191.437500 2022-02-03T00:00:0091.9591.9590.5190.9948500 2022-02-04T00:00:0090.191.7590.190.562000 2022-02-07T00:00:009090.589.1589.3815000 2022-02-08T00:00:0089.9990.689.189.3934500 2022-02-09T00:00:0090.990.9898929500 2022-02-10T00:00:0088.588.758686.5837500 2022-02-11T00:00:0086.618886.5287.15181000 2022-02-14T00:00:00878787871500 2022-02-15T00:00:0087.9990.887.1189.9390500 2022-02-17T00:00:0085.5189.4585.185.99262500 2022-02-18T00:00:0086.1187.7585.9987.09132000 2022-02-21T00:00:0086.5187.4986.486.539000 2022-02-22T00:00:0086.568786.586.63170000 2022-02-23T00:00:0086.5188.486.586.527000 2022-02-24T00:00:0086.586.586.586.5171000 2022-02-25T00:00:0087.4588.9786.586.523000 2022-02-28T00:00:00868684.9985.527000 2022-03-01T00:00:00868686862000 2022-03-02T00:00:0085.98685.98616000 2022-03-03T00:00:00868686862000 2022-03-04T00:00:008686.07868621000 2022-03-07T00:00:008687868695000 2022-03-08T00:00:0086.1587.468686120500 2022-03-09T00:00:0086.1286.58686140500 2022-03-10T00:00:008787868612500 2022-03-11T00:00:0086.038786.0386.912000 2022-03-14T00:00:0086.9987.786.587.532000 2022-03-15T00:00:0086.586.9984.0185.5612500 2022-03-16T00:00:0085.0185.2584.985.15179000 2022-03-17T00:00:0085.0685.068585.015000 2022-03-18T00:00:008585.018585160000 2022-03-21T00:00:0085.9885.9885853000 2022-03-22T00:00:008585.028484.99140500 2022-03-24T00:00:008484.988484.9810500 2022-03-25T00:00:00858585853500 2022-03-28T00:00:0085858585100000 2022-03-29T00:00:0084848383.1122500 2022-03-30T00:00:0083.583.5183.583.5110000 2022-03-31T00:00:0083.58883.586.9512000 2022-04-01T00:00:0084.6186.8983.5583.8212500 2022-04-04T00:00:0083.8283.8283.583.53000 2022-04-05T00:00:00848484845000 2022-04-06T00:00:0084848484500 2022-04-07T00:00:0084.2684.268484.0612000 2022-04-08T00:00:0085.58685.585.755000 2022-04-11T00:00:0087.587.58585.631000 2022-04-13T00:00:00858585857000 2022-04-14T00:00:008585.184.998526500 2022-04-15T00:00:008585858510000 2022-04-18T00:00:00858584.0284.0283500 2022-04-19T00:00:008484838325000 2022-04-20T00:00:00848481.0181.131500 2022-04-21T00:00:0082.583.681.1382.1941500 2022-04-22T00:00:0082.582.9982.0182.014000 2022-04-25T00:00:0082.582.9982.582.674000 2022-04-26T00:00:0082.678582.6784.3129500 2022-04-28T00:00:0081.0182.3176.1479.8105000 2022-05-09T00:00:008080.1787853500 2022-05-10T00:00:00787877.177.5912500 2022-05-11T00:00:0076.5176.5176.5176.511000 2022-05-12T00:00:0076.97775.0175.81239500 2022-05-13T00:00:0075.0276.0275.02763000 2022-05-16T00:00:0075.997675.99763000 2022-05-17T00:00:007979.57879.53000 2022-05-20T00:00:0079.579.578782500 2022-05-24T00:00:0077.0177.0177772000 2022-05-25T00:00:0076.0576.0575.575.515000 2022-05-26T00:00:0075.57670.470.73400500 2022-05-27T00:00:00717270.6570.95130000 2022-05-30T00:00:007171.897171.2612500 2022-05-31T00:00:0071.7971.871.171.1111000 2022-06-01T00:00:0071.673.1571.67328500 2022-06-02T00:00:007272727279500 2022-06-03T00:00:0072.0172.017272.0190000 2022-06-06T00:00:007272717111500 2022-06-07T00:00:00727271.9871.981500 2022-06-08T00:00:00727270.571.943000 2022-06-09T00:00:0071.9871.9871.9871.98500 2022-06-10T00:00:0071.971.971.571.784500 2022-06-13T00:00:00717169694000 2022-06-15T00:00:0069.9969.9969.9969.99500 2022-06-16T00:00:0069.0169.9969.0169.992000 2022-06-17T00:00:007071.997070.4108000 2022-06-22T00:00:0070.7570.7570.570.54000 2022-06-23T00:00:00717170.57119500 2022-06-24T00:00:0069.870.0168.468.99527000 2022-06-27T00:00:0070.870.869.569.52500 2022-06-28T00:00:00707069.5709000 2022-06-29T00:00:00707069.7569.87000 2022-06-30T00:00:006969.02696986000 2022-07-01T00:00:006969.0568.969.05109500 2022-07-04T00:00:00707069.1369.1350500 2022-07-05T00:00:00696967.8968.0716500 2022-07-06T00:00:0068.1668.1668.168.1190000 2022-07-07T00:00:0068.56968.568.883000 2022-07-13T00:00:0068.996967.2368.973000 2022-07-14T00:00:0068.7968.868.7968.81000 2022-07-15T00:00:0068.868.868.868.82000 2022-07-18T00:00:0068.668.9568.168.35000 2022-07-19T00:00:0068.3168.3165.7166.1611500 2022-07-20T00:00:0065706567.513000 2022-07-21T00:00:0067.667.6656520500 2022-07-22T00:00:0065.965.964.7564.83000 2022-07-25T00:00:0068.368.364.864.83000 2022-07-26T00:00:00646463.6163.615500 2022-07-27T00:00:0064.3964.464.3964.47000 2022-07-28T00:00:00656565654000 2022-07-29T00:00:0065.4965.4965.465.41000 2022-08-01T00:00:0065.465.464.8964.92000 2022-08-02T00:00:0064.564.563.9964215500 2022-08-03T00:00:006565.0164.964.9122000 2022-08-04T00:00:0064.66764.565.1593500 2022-08-05T00:00:0065.26664.565.3451000 2022-08-10T00:00:0065.9970.2465.4968.88191000 2022-08-11T00:00:0069696868.5435500 2022-08-12T00:00:006969.9967.569.8515000 2022-08-15T00:00:0070.570.569.1670.2219500 2022-08-16T00:00:0070.9970.9969.517014000 2022-08-17T00:00:007071.8568.7669.434500 2022-08-18T00:00:0069.569.568.2568.387000 2022-08-19T00:00:006969.56969.52000 2022-08-22T00:00:0068.0168.568686500 2022-08-23T00:00:0069.669.767.6568.512000 2022-08-24T00:00:00696968.668.6120500 2022-08-25T00:00:0068.1168.567.75686000 2022-08-26T00:00:00697068.4968.56132500 2022-08-29T00:00:0066676666.4724500 2022-08-30T00:00:0067.9967.9966.1166.1111500 2022-09-01T00:00:0066.986866.1167.95215000 2022-09-02T00:00:00676765.5265.573500 2022-09-05T00:00:0066.8666.8666.0166.013000 2022-09-06T00:00:0066.566.565.565.511000 2022-09-07T00:00:0066.266.266661000 2022-09-08T00:00:00656564.564.9920500 2022-09-09T00:00:0065.1565.665.165.519000 2022-09-12T00:00:0065.366.565.3666500 2022-09-13T00:00:006666.356666.353000 2022-09-14T00:00:0066.266.256666.2528000 2022-09-15T00:00:0066.1566.1565.465.417500 2022-09-16T00:00:0064.216564.2164.534500 2022-09-19T00:00:0064.6264.626464306500 2022-09-20T00:00:0064.0166636549500 2022-09-21T00:00:0065.96664.9965114500 2022-09-22T00:00:0065.465.464.564.51500 2022-09-23T00:00:00646463.563.58500 2022-09-26T00:00:0064.4964.564.4964.492000 2022-09-27T00:00:0064.564.564.564.57000 2022-09-28T00:00:00656564.4964.517500 2022-09-29T00:00:0063.563.563.563.5500 2022-09-30T00:00:0064.564.964.564.91000 2022-10-03T00:00:0064.6564.6563.463.810500 2022-10-04T00:00:00656563.563.7811500 2022-10-05T00:00:0064.464.463.7864.41500 2022-10-06T00:00:0063.563.563.563.52000 2022-10-07T00:00:0063.5164.9963.5163.7110500 2022-10-11T00:00:0063.764.2563.764.131500 2022-10-12T00:00:00646463.5642000 2022-10-13T00:00:0063.2564.863.2564.53000 2022-10-14T00:00:00646463.163.3818500 2022-10-17T00:00:0063.76463.2263.348500 2022-10-18T00:00:0063.563.563.563.51000 2022-10-19T00:00:0063.563.563.463.57500 2022-10-20T00:00:0063.563.563.163.1117500 2022-10-21T00:00:0063.1163.1162.562.511000 2022-10-24T00:00:0062.5164626441000 2022-10-25T00:00:0063.7963.9563.7963.951000 2022-10-26T00:00:0063.856463.8563.912500 2022-10-27T00:00:0063.86463.0763.089000 2022-10-28T00:00:0063.8563.856363.11500 2022-10-31T00:00:0063.4863.4861.163.48500 2022-11-01T00:00:0061.563.9961.563.1568000 2022-11-02T00:00:0063.4763.4763.4763.471000 2022-11-03T00:00:0063.4563.4563.4563.452500 2022-11-04T00:00:0063.763.762.7563269000 2022-11-07T00:00:006363.96363.2313500 2022-11-08T00:00:0063.236463.2363.5705500 2022-11-10T00:00:0063.5164.7563.5164.4224500 2022-11-11T00:00:0064.164.7564.164.52207000