2001-01-02T00:00:0014.513.513.513.5500 2001-01-08T00:00:0013.51414144000 2001-01-09T00:00:00141111111000 2001-01-24T00:00:00111212121500 2001-02-02T00:00:0012131313500 2001-02-08T00:00:00131313132000 2001-02-09T00:00:00131313133000 2001-02-14T00:00:00131313131000 2001-02-16T00:00:00131313132000 2001-02-20T00:00:001312.512.512.5500 2001-03-01T00:00:0012.512.212.212.2500 2001-03-13T00:00:0012.212.212.212.20 2001-03-20T00:00:0012.213.9512.112.16000 2001-03-21T00:00:0012.11212125000 2001-03-22T00:00:00121212126000 2001-03-28T00:00:00121211.951221000 2001-04-11T00:00:001211.7511.7511.751000 2001-04-17T00:00:0011.759.99.759.96500 2001-04-19T00:00:009.9109.81010500 2001-04-20T00:00:001010.0510.0510.051000 2001-04-26T00:00:0010.0510.0510105000 2001-04-27T00:00:001010.810.7510.752000 2001-05-03T00:00:0010.7510.810.810.84000 2001-05-04T00:00:0010.810.810.810.8500 2001-05-07T00:00:0010.8111111500 2001-05-08T00:00:001111.31011.39500 2001-05-10T00:00:0011.312.51212.56500 2001-05-11T00:00:0012.51414142000 2001-05-16T00:00:001412.2512.1512.157500 2001-05-22T00:00:0012.1512.0512.0512.057500 2001-05-23T00:00:0012.051212127000 2001-05-24T00:00:001212.0512.0512.05500 2001-05-25T00:00:0012.0512.0512126000 2001-05-29T00:00:00121211.7511.7525000 2001-06-04T00:00:0011.7512.25121216000 2001-06-06T00:00:00121212123000 2001-06-07T00:00:001212.2511.511.510000 2001-06-08T00:00:0011.512.2512.2512.2546000 2001-06-12T00:00:0012.25121212500 2001-06-14T00:00:001212.212.212.2500 2001-07-03T00:00:0012.21212121000 2001-07-09T00:00:001211.511.511.5500 2001-07-10T00:00:0011.51212121000 2001-07-11T00:00:001211.511.511.52500 2001-07-17T00:00:0011.511.511.511.51000 2001-07-26T00:00:0011.51111111000 2001-08-06T00:00:00111111115500 2001-08-10T00:00:00111111111000 2001-08-22T00:00:001110.510.510.5500 2001-08-23T00:00:0010.51110.75116500 2001-08-27T00:00:00111111115500 2001-08-28T00:00:001111111125000 2001-09-07T00:00:001111.11111.13000 2001-10-05T00:00:0011.110.5510.5510.55500 2001-10-09T00:00:0010.5510.510.510.53000 2001-10-10T00:00:0010.510.110.110.1500 2001-10-19T00:00:0010.110.510.510.5500 2001-11-29T00:00:0010.510.510.510.54000 2001-12-03T00:00:0010.510.510.510.51000 2001-12-05T00:00:0010.510.510.510.57000 2001-12-06T00:00:0010.510.510.510.51000 2001-12-11T00:00:0010.510.510.510.5500 2001-12-21T00:00:0010.510.610.610.66500 2002-01-10T00:00:0010.610.510.510.5500 2002-01-14T00:00:0010.510.510.510.51500 2002-01-15T00:00:0010.510.510.510.5500 2002-01-16T00:00:0010.510.5510.5510.551000 2002-01-17T00:00:0010.5510.510.510.55500 2002-01-29T00:00:0010.510.510.510.5500 2002-02-01T00:00:0010.51110.5111000 2002-02-04T00:00:001112.512.512.5500 2002-02-06T00:00:0012.512.111.5121500 2002-02-08T00:00:00121212121000 2002-02-13T00:00:001210.710.510.71000 2002-03-06T00:00:0010.71010104500 2002-03-07T00:00:001010.510.510.51000 2002-03-15T00:00:0010.5101010500 2002-04-09T00:00:00101010102000 2002-04-11T00:00:001010.251010.252000 2002-04-12T00:00:0010.2510.510.410.55500 2002-05-13T00:00:0010.510.4510.4510.450 2002-05-30T00:00:0010.4510.410.410.40 2002-06-07T00:00:0010.410.3510.3510.350 2002-06-11T00:00:0010.3510.310.310.30 2002-06-20T00:00:0010.310.210.210.20 2002-06-25T00:00:0010.210.110.110.10 2002-06-26T00:00:0010.11010100 2002-06-28T00:00:00109.959.959.950 2002-07-08T00:00:009.959.759.759.750 2002-07-09T00:00:009.759.59.59.50 2002-07-10T00:00:009.59.459.459.450 2002-07-12T00:00:009.459.259.259.250 2002-07-15T00:00:009.259.29.29.20 2002-07-16T00:00:009.29.159.159.150 2002-07-17T00:00:009.159.059.059.050 2002-07-25T00:00:009.058.98.98.90 2002-07-29T00:00:008.98.858.858.850 2002-07-30T00:00:008.858.88.88.80 2002-07-31T00:00:008.88.758.758.750 2002-08-05T00:00:008.758.58.58.512500 2002-08-06T00:00:008.58.58.58.52000 2002-08-07T00:00:008.58.68.558.553000 2002-08-20T00:00:008.558.58.58.50 2002-08-21T00:00:008.58.58.58.56500 2002-08-22T00:00:008.58.58.58.5500 2002-08-30T00:00:008.58.68.68.60 2002-09-03T00:00:008.68.58.58.51000 2002-09-04T00:00:008.58.58.58.5500 2002-09-05T00:00:008.58.58.58.5500 2002-09-09T00:00:008.58.58.58.5500 2002-09-10T00:00:008.58.58.58.5500 2002-09-12T00:00:008.58.58.58.5500 2002-09-13T00:00:008.58.58.58.5500 2002-09-16T00:00:008.58.58.58.5500 2002-09-18T00:00:008.58.58.58.51500 2002-09-23T00:00:008.58.58.58.5500 2002-09-25T00:00:008.58.58.58.5500 2002-09-26T00:00:008.58.58.58.53500 2002-09-27T00:00:008.58.58.58.5500 2002-10-01T00:00:008.58.58.58.53000 2002-10-02T00:00:008.58.58.58.52500 2002-10-03T00:00:008.58.58.58.51500 2002-10-04T00:00:008.58.58.58.5500 2002-10-14T00:00:008.58.58.58.51500 2002-10-15T00:00:008.58.558.558.550 2002-10-16T00:00:008.558.88.88.81000 2002-10-17T00:00:008.89990 2002-10-23T00:00:009999500 2002-10-24T00:00:0099.49.49.41000 2002-10-30T00:00:009.49991000 2002-11-05T00:00:0099991000 2002-11-08T00:00:009999500 2002-11-14T00:00:00910.2510101000 2002-11-15T00:00:001010.3510.3510.351000 2002-11-20T00:00:0010.35111111500 2002-11-27T00:00:001110.7510.7510.750 2002-11-29T00:00:0010.75119.751158000 2002-12-02T00:00:001112.51012.56000 2002-12-04T00:00:0012.51413135500 2002-12-09T00:00:0013131313500 2002-12-18T00:00:001313.7512.612.62500 2002-12-19T00:00:0012.613.313.313.31000 2002-12-20T00:00:0013.312.512.312.32500 2002-12-24T00:00:0012.313.313.2513.33000 2002-12-27T00:00:0013.314.814.514.81500 2002-12-31T00:00:0014.814.7514.7514.750 2003-01-01T00:00:0014.7514.614.614.60 2003-01-02T00:00:0014.614.614.614.61000 2003-01-03T00:00:0014.61514.9514.95500 2003-01-06T00:00:0014.9514.7514.7514.750 2003-01-07T00:00:0014.7514.514.514.50 2003-01-09T00:00:0014.514.7514.514.58000 2003-01-14T00:00:0014.513.513.513.5500 2003-01-15T00:00:0013.51515151000 2003-01-16T00:00:001516.51616.53500 2003-01-17T00:00:0016.517.4515.517.252500 2003-01-20T00:00:0017.2516.516.2516.257500 2003-01-21T00:00:0016.2517.7516.9517.751500 2003-01-22T00:00:0017.75191818.18500 2003-01-23T00:00:0018.117.117.117.10 2003-01-24T00:00:0017.116.116.116.11000 2003-01-31T00:00:0016.115.115.115.1500 2003-02-19T00:00:0015.114.114.114.10 2003-02-20T00:00:0014.113.113.113.10 2003-02-21T00:00:0013.114.614.614.6500 2003-02-24T00:00:0014.615.515.515.5500 2003-02-25T00:00:0015.514.514.514.50 2003-02-26T00:00:0014.513.513.513.50 2003-02-27T00:00:0013.512.512.512.50 2003-03-03T00:00:0012.512.512.512.50 2003-03-04T00:00:0012.513.751313.752000 2003-03-05T00:00:0013.7513.9513.913.952000 2003-03-06T00:00:0013.9513.713.713.70 2003-03-07T00:00:0013.71313130 2003-03-19T00:00:001312.512.512.50 2003-03-25T00:00:0012.51212120 2003-04-08T00:00:001213.513.413.51000 2003-04-11T00:00:0013.512.512.512.51000 2003-04-16T00:00:0012.512.612.612.60 2003-04-17T00:00:0012.612.912.912.90 2003-04-18T00:00:0012.913.0513.0513.050 2003-04-21T00:00:0013.0513.0513.0513.05500 2003-04-22T00:00:0013.051414140 2003-04-29T00:00:00141515151000 2003-05-07T00:00:001514.7514143500 2003-05-13T00:00:0014141414500 2003-05-22T00:00:00141414142000 2003-05-23T00:00:001414.0514.0514.050 2003-05-26T00:00:0014.051414141500 2003-05-28T00:00:00141414145000 2003-05-29T00:00:001414.0514.0514.050 2003-06-02T00:00:0014.051413.9145000 2003-06-04T00:00:001413.7513.7513.75500 2003-06-13T00:00:0013.7514.514.514.5500 2003-06-18T00:00:0014.515.515.415.57000 2003-06-23T00:00:0015.51616161000 2003-06-24T00:00:00161615.9162500 2003-06-26T00:00:00161717175000 2003-07-04T00:00:001716.316.316.3500 2003-07-08T00:00:0016.316.31616.3500 2003-07-09T00:00:0016.317.051717.05500 2003-07-14T00:00:0017.0518.5517.0518.552000 2003-07-16T00:00:0018.552019.9202500 2003-07-17T00:00:00202020201000 2003-08-01T00:00:00202020201000 2003-08-19T00:00:00202019195000 2003-08-26T00:00:001919.0519192000 2003-08-27T00:00:0019191919500 2003-08-28T00:00:00191818181000 2003-09-01T00:00:0018171717500 2003-09-11T00:00:0017161616500 2003-09-15T00:00:0016171717500 2003-10-27T00:00:001716.9516.9516.950 2003-11-14T00:00:0016.9516.516.516.50 2003-11-18T00:00:0016.51616160 2004-01-08T00:00:00161515152000 2004-01-14T00:00:00151515156000 2004-01-23T00:00:001515.05151520000 2004-01-26T00:00:001515.115159500 2004-01-27T00:00:001516.515.9516.51500 2004-01-28T00:00:0016.51817185000 2004-01-29T00:00:001819.519.519.55000 2004-01-30T00:00:0019.52121214000 2004-02-06T00:00:002122.5522.5522.553500 2004-02-09T00:00:0022.5524.224.224.23000 2004-02-10T00:00:0024.22624.525.15000 2004-02-11T00:00:0025.125.2525.125.12000 2004-02-12T00:00:0025.12625.7264500 2004-02-13T00:00:002626.2526.2526.252000 2004-02-17T00:00:0026.2526.0525253500 2004-02-18T00:00:0025252525500 2004-02-19T00:00:002525.2525.2525.250 2004-02-20T00:00:0025.252525251000 2004-02-23T00:00:002524.52424.45000 2004-02-25T00:00:0024.424.524.524.52000 2004-02-26T00:00:0024.52424242000 2004-02-27T00:00:00242424241000 2004-03-09T00:00:002424.4524.4524.45500 2004-03-10T00:00:0024.4524.524.524.51000 2004-03-11T00:00:0024.525.124.925.14500 2004-03-12T00:00:0025.12625.25263500 2004-03-15T00:00:002627.9526.3527.952000 2004-03-16T00:00:0027.953028.95309500 2004-03-17T00:00:003031.53131.51000 2004-03-18T00:00:0031.531.4531.4531.451000 2004-03-19T00:00:0031.4530.7530.7530.750 2004-03-25T00:00:0030.7530.7530304000 2004-03-26T00:00:003028.528.528.53000 2004-03-29T00:00:0028.527.2527.2527.25500 2004-03-30T00:00:0027.25272727500 2004-04-01T00:00:00272828282000 2004-04-08T00:00:00282828282000 2004-04-09T00:00:00282727271000 2004-04-12T00:00:002727.527.527.50 2004-04-15T00:00:0027.527.527.527.51000 2004-04-19T00:00:0027.527.527.527.51000 2004-04-20T00:00:0027.527.527.527.51000 2004-04-21T00:00:0027.526.1526.1526.151500 2004-04-27T00:00:0026.1525.525.525.52500 2004-05-04T00:00:0025.52525252000 2004-05-05T00:00:00252626262000 2004-05-10T00:00:002627.9526.7527.953000 2004-05-11T00:00:0027.9528.9527.9528.954000 2004-05-25T00:00:0028.953029302500 2004-05-26T00:00:003032.2530.932.253000 2004-05-27T00:00:0032.253432.95333000 2004-05-28T00:00:003335.4532337000 2004-05-31T00:00:00333331.3531.355000 2004-06-01T00:00:0031.3530.4530.2530.258000 2004-06-02T00:00:0030.2530.1530.130.13000 2004-06-09T00:00:0030.130.530.530.51000 2004-06-11T00:00:0030.53030300 2004-06-21T00:00:003028.528.528.5500 2004-07-02T00:00:0028.528.528.528.51000 2004-07-06T00:00:0028.5282828500 2004-07-22T00:00:002827.527.527.51500 2004-07-23T00:00:0027.526.526.426.41500 2004-08-05T00:00:0026.42626260 2004-08-09T00:00:0026252525500 2004-08-10T00:00:0025242424500 2004-08-11T00:00:0024232323500 2004-08-23T00:00:00232323231500 2004-08-26T00:00:00232222221000 2004-08-27T00:00:002223.32223.32500 2004-08-30T00:00:0023.32322.222.22000 2004-08-31T00:00:0022.221.7521.7521.751000 2004-09-01T00:00:0021.7522.0522.0522.050 2004-09-02T00:00:0022.0523.523.523.51000 2004-09-07T00:00:0023.52322.95231000 2004-09-10T00:00:002323.523.523.50 2004-09-13T00:00:0023.52424242000 2004-09-14T00:00:00242523252500 2004-09-16T00:00:0025242424500 2004-09-21T00:00:00242424241000 2004-10-12T00:00:002425.825.825.8500 2004-10-13T00:00:0025.8252525500 2004-10-20T00:00:0025252525500 2004-10-28T00:00:00252525251000 2004-11-22T00:00:002525.525.525.50 2004-11-24T00:00:0025.526.52626.5500 2004-11-25T00:00:0026.526.626.626.60 2004-11-26T00:00:0026.628.527.928.52500 2004-11-29T00:00:0028.527.227.127.13500 2004-12-09T00:00:0027.12828281000 2004-12-10T00:00:002828.52728.53000 2004-12-13T00:00:0028.53029.529.756000 2004-12-14T00:00:0029.7530.2530.2530.250 2004-12-15T00:00:0030.253130.6312000 2004-12-16T00:00:003132.2531.9322500 2004-12-17T00:00:0032313131500 2004-12-22T00:00:003131.131.131.10 2004-12-23T00:00:0031.131.631.631.61500 2004-12-24T00:00:0031.631.531.1531.152500 2004-12-28T00:00:0031.1530.0530.0530.05500 2004-12-29T00:00:0030.0532.331.932.37500 2004-12-30T00:00:0032.33331.532.1510500 2004-12-31T00:00:0032.153332.55333500 2005-01-04T00:00:00333534.53510000 2005-01-05T00:00:003537.63537.615500 2005-01-06T00:00:0037.640.440.440.43000 2005-01-07T00:00:0040.443.44343.411000 2005-01-10T00:00:0043.446.6545.546.658000 2005-01-11T00:00:0046.654746.3546.42500 2005-01-13T00:00:0046.44646460 2005-01-14T00:00:00464444441000 2005-01-18T00:00:004443.943.943.90 2005-01-24T00:00:0043.943.7543.7543.750 2005-01-25T00:00:0043.754444441000 2005-01-26T00:00:004441.841.841.81000 2005-01-27T00:00:0041.839.7539.7539.75500 2005-01-28T00:00:0039.753838382000 2005-02-04T00:00:0038383838500 2005-02-08T00:00:003836.136.136.11000 2005-02-09T00:00:0036.136.5536.5536.550 2005-02-10T00:00:0036.5536.535352000 2005-02-15T00:00:0035343434500 2005-02-21T00:00:003436.5536.5536.551000 2005-02-22T00:00:0036.5539.2539.2539.252000 2005-02-23T00:00:0039.2542.1542.1542.151000 2005-02-24T00:00:0042.1545.345.2545.33000 2005-02-25T00:00:0045.34543.0543.058000 2005-02-28T00:00:0043.0543.542.9542.9510000 2005-03-01T00:00:0042.9540.8540.8540.852000 2005-03-07T00:00:0040.8539.2539.139.254000 2005-03-08T00:00:0039.2539.2539.2539.25500 2005-03-22T00:00:0039.2538.938.938.90 2005-03-28T00:00:0038.93838380 2005-03-31T00:00:003837.9537.9537.950 2005-04-04T00:00:0037.9537.937.937.90 2005-04-06T00:00:0037.936.136.136.11000 2005-04-13T00:00:0036.13635.95362500 2005-04-15T00:00:003634.534.534.5500 2005-04-20T00:00:0034.532.932.932.9500 2005-04-25T00:00:0032.932.932.932.91000 2005-05-02T00:00:0032.931.531.531.5500 2005-05-05T00:00:0031.5333333500 2005-05-06T00:00:00333333331000 2005-05-26T00:00:003331.531.3531.351000 2005-06-07T00:00:0031.3532.932.532.91000 2005-06-13T00:00:0032.934.534.534.5500 2005-06-14T00:00:0034.534.3534.3534.350 2005-06-15T00:00:0034.353434340 2005-06-27T00:00:003433.9533.9533.950 2005-07-13T00:00:0033.9533.933.933.90 2005-07-19T00:00:0033.932.2532.2532.251000 2005-07-27T00:00:0032.2531.931.931.90 2005-07-28T00:00:0031.931.531.531.50 2005-08-01T00:00:0031.5303030500 2005-08-02T00:00:003028.528.528.5500 2005-08-10T00:00:0028.527.1527.1527.15500 2005-08-25T00:00:0027.1527.1527.1527.15500 2005-09-08T00:00:0027.1528.528.528.5500 2005-09-13T00:00:0028.5282828500 2005-09-14T00:00:002829.429.429.4500 2005-09-15T00:00:0029.430.830.830.8500 2005-09-21T00:00:0030.83029.5301000 2005-09-26T00:00:003028.528.528.50 2005-09-27T00:00:0028.527.127.127.10 2005-09-28T00:00:0027.126.926.926.90 2005-09-29T00:00:0026.925.625.625.60 2005-10-03T00:00:0025.624.3524.3524.352500 2005-10-05T00:00:0024.3524.3523.223.21500 2005-10-11T00:00:0023.222.0522.0522.05500 2005-10-17T00:00:0022.0520.9520.9520.951000 2005-10-19T00:00:0020.9519.9519.9519.951000 2005-10-20T00:00:0019.9519.219.0519.2500 2005-11-02T00:00:0019.220.218.2520.28000 2005-11-07T00:00:0020.221.221.221.23000 2005-11-08T00:00:0021.222.220.221.510500 2005-11-10T00:00:0021.522.4520.521.258000 2005-11-14T00:00:0021.2520.220.220.22500 2005-11-15T00:00:0020.22019.519.52000 2005-11-16T00:00:0019.519.519.519.5500 2005-11-17T00:00:0019.520.520204000 2005-11-18T00:00:00202121217500 2005-11-21T00:00:002122.0521.121.753500 2005-11-22T00:00:0021.7521.520.7520.752500 2005-11-23T00:00:0020.7521.4521.4521.451000 2005-11-29T00:00:0021.4520.420.420.4500 2005-11-30T00:00:0020.421.419.419.48500 2005-12-05T00:00:0019.419.519.519.50 2005-12-07T00:00:0019.520.520.0520.457000 2005-12-08T00:00:0020.4521.452121.456500 2005-12-09T00:00:0021.4522.522.3522.58500 2005-12-12T00:00:0022.5232323500 2005-12-15T00:00:0023242424500 2005-12-16T00:00:0024242424500 2006-01-03T00:00:002424.4524.4524.451000 2006-01-04T00:00:0024.4524.224.224.20 2006-01-17T00:00:0024.2232323500 2006-01-30T00:00:002324.1524.1524.151000 2006-02-06T00:00:0024.1523.1523.1523.151500 2006-02-07T00:00:0023.152423.1243500 2006-02-10T00:00:002425.124.7524.751000 2006-02-15T00:00:0024.7524.124.124.11000 2006-02-20T00:00:0024.123.523.523.52000 2006-02-21T00:00:0023.523.523.523.51000 2006-02-23T00:00:0023.524.5524.5524.555000 2006-02-27T00:00:0024.5524.924.924.9500 2006-03-13T00:00:0024.924.524.524.50 2006-03-20T00:00:0024.52424240 2006-03-27T00:00:002423.523.523.51000 2006-04-03T00:00:0023.522.3522.3522.355000 2006-04-04T00:00:0022.352321.25232500 2006-04-05T00:00:002321.8521.8521.855000 2006-04-06T00:00:0021.8522.8522.822.8510000 2006-04-07T00:00:0022.8522.8522.8522.851500 2006-04-13T00:00:0022.8521.821.821.8500 2006-04-19T00:00:0021.821.821.821.84000 2006-04-24T00:00:0021.821.821.821.85000 2006-04-25T00:00:0021.82222220 2006-04-26T00:00:00222221.821.83500 2006-04-27T00:00:0021.82221.8227000 2006-05-03T00:00:002221.821.821.85000 2006-05-04T00:00:0021.821.821.821.819000 2006-05-08T00:00:0021.821.521.521.50 2006-05-09T00:00:0021.521.2521.2521.250 2006-05-10T00:00:0021.2521.821.821.80 2006-05-15T00:00:0021.821.821.821.810000 2006-05-16T00:00:0021.82121211500 2006-05-17T00:00:002121.2521.2521.250 2006-05-18T00:00:0021.2521.821.421.421500 2006-05-31T00:00:0021.4212121500 2006-06-01T00:00:002121.521.521.510000 2006-06-02T00:00:0021.521.521.521.526000 2006-07-12T00:00:0021.521.521.521.51000 2006-08-22T00:00:0021.52121210 2006-09-27T00:00:002120.9520.9520.950 2006-11-28T00:00:0020.9520.920.920.90 2006-12-18T00:00:0020.92119.919.97000 2006-12-19T00:00:0019.918.918.918.90 2007-01-11T00:00:0018.91818180 2007-01-15T00:00:00181717170 2007-01-16T00:00:00171616160 2007-01-17T00:00:00161515150 2007-01-18T00:00:00151414141000 2007-01-19T00:00:001413.913134000 2007-01-22T00:00:0013131313500 2007-01-23T00:00:001312.512.512.53000 2007-01-24T00:00:0012.5121212500 2007-01-31T00:00:001211.211.211.2500 2007-02-01T00:00:0011.21111110 2007-02-07T00:00:001110.2510.2510.2510000 2007-02-13T00:00:0010.251010100 2007-02-15T00:00:00109.59.59.55500 2007-02-20T00:00:009.510.510.510.50 2007-02-21T00:00:0010.511.511.511.50 2007-02-22T00:00:0011.512.512.512.50 2007-03-19T00:00:0012.512.412.412.40 2007-03-21T00:00:0012.411.411.411.40 2007-03-29T00:00:0011.411.3511.3511.350 2007-04-03T00:00:0011.3510.910.910.90 2007-04-11T00:00:0010.91010107500 2007-04-17T00:00:001010.7510.7510.75500 2007-04-20T00:00:0010.7511.7511.7511.75500 2007-05-04T00:00:0011.7511.851111.853500 2007-05-08T00:00:0011.8511.2511.2511.250 2007-05-15T00:00:0011.2512.1512.1512.15500 2007-05-22T00:00:0012.151212120 2007-05-23T00:00:001211.81111.82500 2007-05-24T00:00:0011.811.211.1511.22500 2007-05-25T00:00:0011.211.211.211.2500 2007-05-28T00:00:0011.211.211.211.2500 2007-05-29T00:00:0011.211.811.811.8500 2007-05-30T00:00:0011.811.511.511.5500 2007-05-31T00:00:0011.511.9511.9511.95500 2007-06-04T00:00:0011.951212124500 2007-06-05T00:00:0012121212500 2007-06-12T00:00:001212.512.512.5500 2007-06-14T00:00:0012.5121212500 2007-07-09T00:00:00121312.5136000 2007-07-18T00:00:001313.313.313.3500 2007-08-28T00:00:0013.313.2513.2513.250 2007-09-19T00:00:0013.2512.2512.2512.25500 2007-10-18T00:00:0012.2513.2513.1513.254500 2007-10-19T00:00:0013.251413134500 2007-10-22T00:00:001312.512123000 2007-10-31T00:00:0011.512.512.512.5500 2007-11-01T00:00:0012.513.51313.43000 2007-11-02T00:00:0013.414.413.514.42000 2007-11-05T00:00:0014.415.215.215.2500 2007-11-06T00:00:0015.2161616500 2007-11-07T00:00:00161716.95174500 2007-11-08T00:00:001716.81616.86000 2007-11-12T00:00:0016.816.516.516.55000 2007-11-13T00:00:0016.516.9516.9516.951500 2007-11-14T00:00:0016.9516.516.516.50 2007-11-15T00:00:0016.516.4516.4516.450 2007-11-22T00:00:0016.451616160 2008-01-24T00:00:0016151515500 2008-01-25T00:00:00151514.8151500 2008-02-12T00:00:001515.515.4515.52000 2008-02-13T00:00:0015.516.51616.52500 2008-02-14T00:00:0016.515.9515.515.52000 2008-02-15T00:00:0015.515.715.515.512500 2008-02-20T00:00:0015.5161616500 2008-02-22T00:00:00161515151000 2008-02-26T00:00:001514141413000 2008-03-05T00:00:001414.114.114.10 2008-03-13T00:00:0014.115.115.115.10 2008-03-24T00:00:0015.115151515000 2008-05-14T00:00:001514.414.414.41000 2008-05-15T00:00:0014.415.415.415.41000 2008-05-20T00:00:0015.415151515000 2008-05-21T00:00:00151515155000 2008-06-02T00:00:0015161616500 2008-06-05T00:00:00161717174500 2008-06-20T00:00:00171817182000 2008-07-03T00:00:0018181818500 2008-07-23T00:00:0018171717500 2008-08-25T00:00:001716161636000 2008-09-03T00:00:00161616161000 2009-03-12T00:00:001616.416.416.40 2009-03-30T00:00:0016.415.415.415.40 2009-04-30T00:00:0015.416.416.416.40 2009-05-04T00:00:0016.417.417.417.40 2009-05-05T00:00:0017.417.5117.5117.510 2009-05-06T00:00:0017.5118.5118.5118.510 2009-05-12T00:00:0018.5118.2517.618.256500 2009-05-13T00:00:0018.2519.2519.2519.25500 2009-05-14T00:00:0019.2518.518.2518.52000 2009-05-18T00:00:0018.51919190 2009-05-19T00:00:00192018201500 2009-05-20T00:00:00202119191500 2009-05-27T00:00:0019181818500 2009-06-15T00:00:001817.0517.0517.051000 2009-10-07T00:00:0017.0518.0518.0518.050 2009-10-08T00:00:0018.0519.0519.0519.05500 2009-10-09T00:00:0019.0520.0519.0520.032500 2009-10-12T00:00:0020.032120.99211000 2009-10-14T00:00:002120.052020.031000 2009-10-19T00:00:0020.032019.0319.031500 2009-11-04T00:00:0019.032018.0418.042500 2009-11-05T00:00:0018.0417.0617.0517.061000 2009-11-06T00:00:0017.0616.0616.0616.061000 2009-11-10T00:00:0016.0616.0216.0116.021000 2009-11-17T00:00:0016.021616161000 2009-11-18T00:00:001615.515.515.51000 2009-12-01T00:00:0015.516.316.316.32500 2009-12-02T00:00:0016.316.516.516.52000 2009-12-16T00:00:0016.515.615.515.533000 2009-12-17T00:00:0015.5315.5315.5315.53500 2009-12-23T00:00:0015.5314.5414.5414.54500 2010-01-05T00:00:0014.5415.515.515.53500 2010-01-19T00:00:0015.516.4516.4516.451000 2010-01-20T00:00:0016.4517.4515.4617.451500 2010-01-27T00:00:0017.45171717500 2010-02-02T00:00:0017161616500 2010-02-04T00:00:001616.916.916.94500 2010-02-11T00:00:0016.916.816.816.80 2010-02-22T00:00:0016.817.817.817.8500 2010-02-23T00:00:0017.816.816.816.8500 2010-03-24T00:00:0016.816.516.516.50 2010-03-29T00:00:0016.51616160 2010-03-30T00:00:001615.915.915.90 2010-04-01T00:00:0015.91515150 2010-04-07T00:00:00151414140 2010-04-28T00:00:0014131313500 2010-04-29T00:00:00131212125000 2010-04-30T00:00:001212.812.812.84500 2010-05-13T00:00:0012.811.811.811.8500 2010-05-25T00:00:0011.810.810.810.8500 2010-06-21T00:00:0010.810.510.510.50 2010-07-26T00:00:0010.59.59.59.5500 2010-08-06T00:00:009.59.519.59.514000 2010-08-10T00:00:009.59.59.59.52000 2010-09-02T00:00:009.59991000 2010-10-12T00:00:0099.259.259.250 2010-10-20T00:00:009.259.39.39.30 2010-11-10T00:00:009.310.310.310.30 2010-11-23T00:00:0010.311.311.311.30 2010-12-08T00:00:0011.312.312.312.30 2010-12-23T00:00:0012.313.313.313.30 2011-01-12T00:00:0013.314.314.314.3500 2011-01-17T00:00:0014.315.315.315.32000 2011-10-07T00:00:0015.314.314.314.3500 2012-03-21T00:00:0014.314.314.314.31000 2015-10-09T00:00:0000014.30 2015-10-12T00:00:0000014.30 2015-10-13T00:00:0000014.30 2015-10-14T00:00:0000014.30 2015-10-15T00:00:0000014.30 2015-10-16T00:00:0000014.30 2015-10-19T00:00:0000014.30 2015-10-21T00:00:0000014.30 2015-10-22T00:00:0000014.30 2015-10-26T00:00:0000014.30 2015-10-27T00:00:0000014.30 2015-10-28T00:00:0000014.30 2015-10-29T00:00:0000014.30 2015-10-30T00:00:0000014.30 2015-11-02T00:00:0000014.30 2015-11-03T00:00:0000014.30 2015-11-04T00:00:0000014.30 2015-11-05T00:00:0000014.30 2015-11-06T00:00:0000014.30 2015-11-09T00:00:0000014.30 2015-11-10T00:00:0000014.30 2015-11-11T00:00:0000014.30 2015-11-12T00:00:0000014.30 2015-11-13T00:00:0000014.30 2015-11-16T00:00:0000014.30 2015-11-17T00:00:0000014.30 2015-11-18T00:00:0000014.30 2015-11-19T00:00:0000014.30 2015-11-20T00:00:0000014.30 2015-11-23T00:00:0000014.30 2015-11-24T00:00:0000014.30 2015-11-25T00:00:0000014.30 2015-11-26T00:00:0000014.30 2015-11-27T00:00:0000014.30 2015-11-30T00:00:0000014.30 2015-12-01T00:00:0000014.30 2015-12-02T00:00:0000014.30 2015-12-03T00:00:0000014.30 2015-12-04T00:00:0000014.30 2015-12-07T00:00:0000014.30 2015-12-08T00:00:0000014.30 2015-12-09T00:00:0000014.30 2015-12-10T00:00:0000014.30 2015-12-11T00:00:0000014.30 2015-12-14T00:00:0000014.30 2015-12-15T00:00:0000014.30 2015-12-16T00:00:0000014.30 2015-12-17T00:00:0000014.30 2015-12-18T00:00:0000014.30 2015-12-21T00:00:0000014.30 2015-12-22T00:00:0000014.30 2015-12-23T00:00:0000014.30 2015-12-28T00:00:0000014.30 2015-12-29T00:00:0000014.30 2015-12-30T00:00:0000014.30 2015-12-31T00:00:0000014.30 2016-01-01T00:00:0000014.30 2016-01-04T00:00:0000014.30 2016-01-05T00:00:0000014.30 2016-01-06T00:00:0000014.30 2016-01-07T00:00:0000014.30 2016-01-08T00:00:0000014.30 2016-01-09T00:00:0000014.30 2016-01-10T00:00:0000014.30 2016-01-11T00:00:0000014.30 2016-01-12T00:00:0000014.30 2016-01-13T00:00:0000014.30 2016-01-14T00:00:0000014.30 2016-01-15T00:00:0000014.30 2016-01-18T00:00:0000014.30 2016-01-19T00:00:0000014.30 2016-01-20T00:00:0000014.30 2016-01-21T00:00:0000014.30 2016-01-22T00:00:0000014.30 2016-01-25T00:00:0000014.30 2016-01-26T00:00:0000014.30 2016-01-27T00:00:0000014.30 2016-01-28T00:00:0000014.30 2016-01-29T00:00:0000014.30 2016-02-01T00:00:0000014.30 2016-02-02T00:00:0000014.30 2016-02-03T00:00:0000014.30 2016-02-04T00:00:0000014.30 2016-02-08T00:00:0000014.30 2016-02-09T00:00:0000014.30 2016-02-10T00:00:0000014.30 2016-02-11T00:00:0000014.30 2016-02-12T00:00:0000014.30 2016-02-15T00:00:0000014.30 2016-02-16T00:00:0000014.30 2016-02-17T00:00:0000014.30 2016-02-18T00:00:0000014.30 2016-02-19T00:00:0000014.30 2016-02-22T00:00:0000014.30 2016-02-23T00:00:0000014.30 2016-02-24T00:00:0000014.30 2016-02-25T00:00:0000014.30 2016-02-26T00:00:0000014.30 2016-02-29T00:00:0000014.30 2016-03-01T00:00:0000014.30 2016-03-02T00:00:0000014.30 2016-03-03T00:00:0000014.30 2016-03-04T00:00:0000014.30 2016-03-07T00:00:0000014.30 2016-03-08T00:00:0000014.30 2016-03-09T00:00:0000014.30 2016-03-10T00:00:0000014.30 2016-03-11T00:00:0000014.30 2016-03-14T00:00:0000014.30 2016-03-15T00:00:0000014.30 2016-03-16T00:00:0000014.30 2016-03-17T00:00:0000014.30 2016-03-18T00:00:0000014.30 2016-03-21T00:00:0000014.30 2016-03-22T00:00:0000014.30 2016-03-24T00:00:0000014.30 2016-03-25T00:00:0000014.30 2016-03-28T00:00:0000014.30 2016-03-29T00:00:0000014.30 2016-03-30T00:00:0000014.30 2016-03-31T00:00:0000014.30 2016-04-01T00:00:0000014.30 2016-04-04T00:00:0000014.30 2016-04-05T00:00:0000014.30 2016-04-06T00:00:0000014.30 2016-04-07T00:00:0000014.30 2016-04-08T00:00:0000014.30 2016-04-11T00:00:0000014.30 2016-04-12T00:00:0000014.30 2016-04-13T00:00:0000014.30 2016-04-14T00:00:0000014.30 2016-04-15T00:00:0000014.30 2016-04-18T00:00:0000014.30 2016-04-19T00:00:0000014.30 2016-04-20T00:00:0000014.30 2016-04-21T00:00:0000014.30 2016-04-22T00:00:0000014.30 2016-04-25T00:00:0000014.30 2016-04-26T00:00:0000014.30 2016-04-27T00:00:0000014.30 2016-04-28T00:00:0000014.30 2016-04-29T00:00:0000014.30 2016-05-02T00:00:0000014.30 2016-05-03T00:00:0000014.30 2016-05-04T00:00:0000014.30 2016-05-05T00:00:0000014.30 2016-05-06T00:00:0000014.30 2016-05-09T00:00:0000014.30 2016-05-10T00:00:0000014.30 2016-05-11T00:00:0000014.30 2016-05-12T00:00:0000014.30 2016-05-13T00:00:0000014.30 2016-05-16T00:00:0000014.30 2016-05-17T00:00:0000014.30 2016-05-18T00:00:0000014.30 2016-05-19T00:00:0000014.30 2016-05-20T00:00:0000014.30 2016-05-23T00:00:0000014.30 2016-05-24T00:00:0000014.30 2016-05-25T00:00:0000014.30 2016-05-26T00:00:0000014.30 2016-05-27T00:00:0000014.30 2016-05-30T00:00:0000014.30 2016-05-31T00:00:0000014.30 2016-06-01T00:00:0000014.30 2016-06-02T00:00:0000014.30 2016-06-03T00:00:0000014.30 2016-06-06T00:00:0000014.30 2016-06-07T00:00:0000014.30 2016-06-08T00:00:0000014.30 2016-06-09T00:00:0000014.30 2016-06-10T00:00:0000014.30 2016-06-13T00:00:0000014.30 2016-06-14T00:00:0000014.30 2016-06-15T00:00:0000014.30 2016-06-16T00:00:0000014.30 2016-06-17T00:00:0000014.30 2016-06-20T00:00:0000014.30 2016-06-21T00:00:0000014.30 2016-06-22T00:00:0000014.30 2016-06-23T00:00:0000014.30 2016-06-24T00:00:0000014.30 2016-06-27T00:00:0000014.30 2016-06-28T00:00:0000014.30 2016-06-29T00:00:0000014.30 2016-06-30T00:00:0000014.30 2016-07-04T00:00:0000014.30 2016-07-11T00:00:0000014.30 2016-07-12T00:00:0000014.30 2016-07-13T00:00:0000014.30 2016-07-14T00:00:0000014.30 2016-07-15T00:00:0000014.30 2016-07-18T00:00:0000014.30 2016-07-19T00:00:0000014.30 2016-07-20T00:00:0000014.30 2016-07-21T00:00:0000014.30 2016-07-22T00:00:0000014.30 2016-07-25T00:00:0000014.30 2016-07-26T00:00:0000014.30 2016-07-27T00:00:0000014.30 2016-07-28T00:00:0000014.30 2016-07-29T00:00:0000014.30 2016-08-01T00:00:0000014.30 2016-08-02T00:00:0000014.30 2016-08-03T00:00:0000014.30 2016-08-04T00:00:0000014.30 2016-08-05T00:00:0000014.30 2016-08-08T00:00:0000014.30 2016-08-09T00:00:0000014.30 2016-08-10T00:00:0000014.30 2016-08-11T00:00:0000014.30 2016-08-12T00:00:0000014.30 2016-08-15T00:00:0000014.30 2016-08-16T00:00:0000014.30 2016-08-17T00:00:0000014.30 2016-08-18T00:00:0000014.30 2016-08-19T00:00:0000014.30 2016-08-22T00:00:0000014.30 2016-08-23T00:00:0000014.30 2016-08-24T00:00:0000014.30 2016-08-25T00:00:0000014.30 2016-08-26T00:00:0000014.30 2016-08-29T00:00:0000014.30 2016-08-30T00:00:0000014.30 2016-08-31T00:00:0000014.30 2016-09-01T00:00:0000014.30 2016-09-02T00:00:0000014.30 2016-09-05T00:00:0000014.30 2016-09-06T00:00:0000014.30 2016-09-07T00:00:0000014.30 2016-09-08T00:00:0000014.30 2016-09-09T00:00:0000014.30 2016-09-15T00:00:0000014.30 2016-09-16T00:00:0000014.30 2016-09-19T00:00:0000014.30 2016-09-20T00:00:0000014.30 2016-09-21T00:00:0000014.30 2016-09-22T00:00:0000014.30 2016-09-23T00:00:0000014.30 2016-09-26T00:00:0000014.30 2016-09-27T00:00:0000014.30 2016-09-28T00:00:0000014.30 2016-09-29T00:00:0000014.30 2016-09-30T00:00:0000014.30 2016-10-03T00:00:0000014.30 2016-10-04T00:00:0000014.30 2016-10-05T00:00:0000014.30 2016-10-06T00:00:0000014.30 2016-10-07T00:00:0000014.30 2016-10-10T00:00:0000014.30 2016-10-13T00:00:0000014.30 2016-10-14T00:00:0000014.30 2016-10-17T00:00:0000014.30 2016-10-18T00:00:0000014.30 2016-10-19T00:00:0000014.30 2016-10-20T00:00:0000014.30 2016-10-21T00:00:0000014.30 2016-10-24T00:00:0000014.30 2016-10-25T00:00:0000014.30 2016-10-26T00:00:0000014.30 2016-10-27T00:00:0000014.30 2016-10-28T00:00:0000014.30 2016-10-31T00:00:0000014.30 2016-11-01T00:00:0000014.30 2016-11-02T00:00:0000014.30 2016-11-03T00:00:0000014.30 2016-11-04T00:00:0000014.30 2016-11-07T00:00:0000014.30 2016-11-08T00:00:0000014.30 2016-11-09T00:00:0000014.30 2016-11-10T00:00:0000014.30 2016-11-11T00:00:0000014.30 2016-11-14T00:00:0000014.30 2016-11-15T00:00:0000014.30 2016-11-16T00:00:0000014.30 2016-11-17T00:00:0000014.30 2016-11-18T00:00:0000014.30 2016-11-21T00:00:0000014.30 2016-11-22T00:00:0000014.30 2016-11-23T00:00:0000014.30 2016-11-24T00:00:0000014.30 2016-11-25T00:00:0000014.30 2016-11-28T00:00:0000014.30 2016-11-29T00:00:0000014.30 2016-11-30T00:00:0000014.30 2016-12-01T00:00:0000014.30 2016-12-02T00:00:0000014.30 2016-12-05T00:00:0000014.30 2016-12-06T00:00:0000014.30 2016-12-07T00:00:0000014.30 2016-12-08T00:00:0000014.30 2016-12-09T00:00:0000014.30 2016-12-13T00:00:0000014.30 2016-12-14T00:00:0000014.30 2016-12-15T00:00:0000014.30 2016-12-16T00:00:0000014.30 2016-12-19T00:00:0000014.30 2016-12-20T00:00:0000014.30 2016-12-21T00:00:0000014.30 2016-12-22T00:00:0000014.30 2016-12-23T00:00:0000014.30 2016-12-26T00:00:0000014.30 2016-12-27T00:00:0000014.30 2016-12-28T00:00:0000014.30 2016-12-29T00:00:0000014.30 2016-12-30T00:00:0000014.30 2017-01-02T00:00:0000014.30 2017-01-03T00:00:0000014.30 2017-01-04T00:00:0000014.30 2017-01-05T00:00:0000014.30 2017-01-06T00:00:0000014.30 2017-01-09T00:00:0000014.30 2017-01-10T00:00:0000014.30 2017-01-11T00:00:0000014.30 2017-01-12T00:00:0000014.30 2017-01-13T00:00:0000014.30 2017-01-16T00:00:0000014.30 2017-01-17T00:00:0000014.30 2017-01-18T00:00:0000014.30 2017-01-19T00:00:0000014.30 2017-01-20T00:00:0000014.30 2017-01-23T00:00:0000014.30 2017-01-24T00:00:0000014.30 2017-01-25T00:00:0000014.30 2017-01-26T00:00:0000014.30 2017-01-27T00:00:0000014.30 2021-10-25T00:00:0000014.30 2021-10-29T00:00:0000014.30