Navigation Menu

Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/GMKN_010101_210826.csv

Created August 29, 2021 14:37
Show Gist options
  • Star 0 You must be signed in to star a gist
  • Fork 0 You must be signed in to fork a gist
  • Save vladignatyev/0a68720830b023c5204802929fa3d873 to your computer and use it in GitHub Desktop.
Save vladignatyev/0a68720830b023c5204802929fa3d873 to your computer and use it in GitHub Desktop.
Download ZIP
GMKN OHLC Data
Raw
GMKN_010101_210826.csv
Date Open High Low Close Volume
2001-10-31 00:00:00 379.0000000 379.0000000 366.0000000 366.0100000 1200
2001-11-01 00:00:00 371.9900000 378.6600000 371.9900000 378.4500000 7725
2001-11-02 00:00:00 380.0100000 382.0000000 362.0000000 365.0000000 21666
2001-11-05 00:00:00 364.0000000 373.5000000 358.0000000 365.0000000 44998
2001-11-06 00:00:00 367.0000000 370.0000000 350.0000000 355.0000000 10174
2001-11-08 00:00:00 349.0000000 383.4000000 345.0000000 383.4000000 45955
2001-11-09 00:00:00 380.0000000 400.0000000 372.5000000 390.0000000 33365
2001-11-12 00:00:00 400.0000000 405.0000000 371.0000000 384.0000000 31103
2001-11-13 00:00:00 390.5000000 445.0000000 390.0000000 440.0000000 56991
2001-11-14 00:00:00 455.0000000 463.5000000 425.5000000 440.0000000 47396
2001-11-15 00:00:00 430.0000000 440.0000000 416.0000000 419.0000000 24629
2001-11-16 00:00:00 413.0000000 427.0000000 413.0000000 423.0000000 8209
2001-11-19 00:00:00 420.0000000 447.0000000 420.0000000 433.0000000 12670
2001-11-20 00:00:00 440.0000000 450.0000000 435.0200000 444.0000000 16223
2001-11-21 00:00:00 447.0000000 457.5700000 443.0000000 457.0000000 19571
2001-11-22 00:00:00 454.5000000 474.4000000 454.5000000 473.0000000 43176
2001-11-23 00:00:00 479.9000000 483.0000000 452.0000000 474.0000000 22762
2001-11-26 00:00:00 479.8000000 495.0000000 479.0000000 491.0000000 20347
2001-11-27 00:00:00 499.0000000 502.9000000 487.5000000 502.0000000 26771
2001-11-28 00:00:00 495.0000000 496.0000000 472.0300000 478.8000000 19974
2001-11-29 00:00:00 475.0000000 475.0000000 460.0000000 467.0000000 16012
2001-11-30 00:00:00 480.0000000 485.0000000 461.0000000 468.9500000 8111
2001-12-03 00:00:00 456.0000000 474.0000000 456.0000000 458.0000000 18051
2001-12-04 00:00:00 471.0000000 480.9900000 456.0000000 480.5000000 32583
2001-12-05 00:00:00 480.0000000 481.9900000 470.0000000 479.0000000 15564
2001-12-06 00:00:00 481.0000000 498.8000000 481.0000000 490.0000000 22046
2001-12-07 00:00:00 485.0000000 494.0000000 482.1000000 491.2300000 15685
2001-12-10 00:00:00 497.0000000 498.0000000 493.0000000 495.5000000 11677
2001-12-11 00:00:00 495.0000000 511.0000000 495.0000000 508.5000000 60850
2001-12-13 00:00:00 510.4000000 513.0000000 478.0000000 480.0000000 40633
2001-12-14 00:00:00 484.0000000 484.0000000 473.0000000 483.0000000 17469
2001-12-17 00:00:00 485.0000000 491.5000000 480.0000000 491.5000000 11468
2001-12-18 00:00:00 490.0000000 494.9000000 486.0500000 493.2000000 11625
2001-12-19 00:00:00 491.0000000 504.0000000 488.0000000 502.2000000 39522
2001-12-20 00:00:00 501.0000000 518.0000000 496.0100000 507.0000000 55414
2001-12-21 00:00:00 501.0000000 508.0000000 493.5000000 502.9400000 28774
2001-12-24 00:00:00 506.0000000 510.4000000 503.1600000 506.0000000 25114
2001-12-25 00:00:00 505.0000000 509.0000000 496.0000000 498.3500000 10618
2001-12-26 00:00:00 499.0000000 499.0000000 493.5000000 496.1000000 9995
2001-12-27 00:00:00 500.0000000 503.5000000 495.0000000 500.0000000 11826
2001-12-28 00:00:00 503.0000000 515.0000000 503.0000000 512.5000000 36760
2001-12-29 00:00:00 512.9900000 515.0000000 509.0000000 512.8900000 12892
2002-01-03 00:00:00 515.2000000 537.0000000 515.2000000 535.0000000 28200
2002-01-04 00:00:00 547.0000000 563.0000000 535.0000000 560.0000000 30853
2002-01-08 00:00:00 566.0000000 598.0000000 566.0000000 582.0000000 26706
2002-01-09 00:00:00 581.0000000 581.0000000 556.1000000 561.0000000 45941
2002-01-10 00:00:00 564.7000000 567.8800000 545.0000000 546.0000000 21513
2002-01-11 00:00:00 540.0000000 552.0000000 535.0000000 550.5900000 15518
2002-01-14 00:00:00 540.0000000 545.0000000 510.5000000 512.0000000 62017
2002-01-15 00:00:00 502.0000000 520.0000000 500.0000000 520.0000000 46686
2002-01-16 00:00:00 520.0000000 522.0000000 505.0000000 508.0000000 20009
2002-01-17 00:00:00 510.0000000 520.0000000 506.0000000 518.0000000 29172
2002-01-18 00:00:00 520.0000000 522.1000000 499.0000000 505.1000000 52052
2002-01-21 00:00:00 509.0000000 509.0000000 499.0000000 503.9000000 42246
2002-01-22 00:00:00 503.0000000 514.9000000 501.0500000 509.9900000 97829
2002-01-23 00:00:00 507.0300000 509.9000000 491.0000000 494.0000000 67405
2002-01-24 00:00:00 493.0000000 493.0000000 461.0000000 464.0000000 92773
2002-01-25 00:00:00 471.0000000 472.9000000 456.2000000 460.5000000 42018
2002-01-28 00:00:00 465.9000000 474.4900000 463.0100000 468.5000000 49152
2002-01-29 00:00:00 474.9900000 500.0000000 470.0000000 493.1000000 126220
2002-01-30 00:00:00 484.9800000 487.3900000 471.0100000 475.0000000 174998
2002-01-31 00:00:00 485.0000000 498.7000000 482.0000000 498.0000000 46958
2002-02-01 00:00:00 503.0000000 513.4500000 499.0000000 505.0000000 123404
2002-02-04 00:00:00 501.0500000 502.0000000 496.1100000 500.0000000 56597
2002-02-05 00:00:00 493.5000000 496.5000000 488.0000000 491.6500000 33076
2002-02-06 00:00:00 498.6500000 508.0000000 496.0000000 505.0000000 46542
2002-02-07 00:00:00 502.9800000 534.0000000 500.1000000 528.9000000 167289
2002-02-08 00:00:00 533.0000000 557.0000000 533.0000000 537.0000000 235546
2002-02-11 00:00:00 545.0000000 550.0000000 537.0500000 540.0000000 81125
2002-02-12 00:00:00 542.5000000 549.0000000 541.0000000 544.3000000 63919
2002-02-13 00:00:00 545.0200000 547.0000000 538.0000000 543.9000000 34496
2002-02-14 00:00:00 539.0000000 544.6000000 534.5000000 540.0000000 40130
2002-02-15 00:00:00 542.5000000 542.5000000 536.1100000 536.5000000 106148
2002-02-18 00:00:00 534.1000000 549.0000000 534.1000000 546.1000000 62269
2002-02-19 00:00:00 544.3000000 562.9900000 544.3000000 549.5000000 99077
2002-02-20 00:00:00 540.1000000 547.0000000 538.0000000 543.0000000 58347
2002-02-21 00:00:00 545.0000000 564.0000000 544.0000000 559.9400000 76410
2002-02-22 00:00:00 560.0000000 596.5000000 557.0000000 590.0000000 164739
2002-02-26 00:00:00 599.0000000 623.0000000 599.0000000 608.9000000 154944
2002-02-27 00:00:00 609.0000000 615.0000000 592.0000000 602.0000000 112286
2002-02-28 00:00:00 605.0000000 617.0000000 595.5000000 608.5000000 73618
2002-03-01 00:00:00 609.9800000 632.9000000 609.9800000 619.0000000 173165
2002-03-04 00:00:00 627.0000000 634.9000000 615.0000000 619.0200000 101700
2002-03-05 00:00:00 622.0000000 626.9900000 600.0000000 611.1000000 43495
2002-03-06 00:00:00 605.0000000 618.0000000 604.0000000 614.5000000 100635
2002-03-07 00:00:00 619.8000000 635.0000000 617.3000000 628.0000000 43253
2002-03-11 00:00:00 625.0200000 633.0000000 618.0000000 621.0000000 46834
2002-03-12 00:00:00 620.0000000 626.5000000 615.0000000 620.0000000 27321
2002-03-13 00:00:00 625.0000000 637.0000000 623.1000000 629.5000000 68015
2002-03-14 00:00:00 631.0000000 642.0000000 629.3000000 639.0000000 77701
2002-03-15 00:00:00 641.9000000 656.0000000 641.5000000 655.0000000 79230
2002-03-18 00:00:00 659.0000000 670.8000000 652.2000000 670.7000000 31745
2002-03-19 00:00:00 672.0000000 688.0000000 665.5000000 679.0000000 72325
2002-03-20 00:00:00 678.4900000 678.4900000 653.5500000 658.9000000 76822
2002-03-21 00:00:00 660.0000000 682.9000000 657.1000000 679.3000000 57508
2002-03-22 00:00:00 682.0000000 685.0000000 675.0000000 679.0000000 51158
2002-03-25 00:00:00 675.0000000 695.0000000 662.0000000 667.0000000 70393
2002-03-26 00:00:00 665.0000000 672.5000000 658.0200000 665.0000000 47569
2002-03-27 00:00:00 670.0000000 675.0000000 659.9300000 661.0000000 31126
2002-03-28 00:00:00 663.0000000 682.0000000 662.1000000 681.4000000 63158
2002-03-29 00:00:00 684.9000000 685.0000000 675.0100000 678.0000000 44657
2002-04-01 00:00:00 681.0000000 681.0000000 674.0000000 676.0000000 16319
2002-04-02 00:00:00 676.0000000 678.0000000 666.6600000 667.0200000 31982
2002-04-03 00:00:00 666.1000000 668.0000000 645.0000000 654.2500000 60391
2002-04-04 00:00:00 652.5000000 658.0000000 615.0000000 650.5000000 117685
2002-04-05 00:00:00 650.0100000 653.0000000 647.3200000 648.2500000 36804
2002-04-08 00:00:00 643.0300000 660.0000000 643.0000000 651.0000000 33657
2002-04-09 00:00:00 654.9900000 661.0000000 652.4200000 655.0700000 57914
2002-04-10 00:00:00 654.9000000 673.0000000 648.0000000 672.0000000 61713
2002-04-11 00:00:00 674.8000000 682.0000000 660.1500000 680.0000000 85007
2002-04-12 00:00:00 672.0000000 682.0000000 665.3000000 674.0000000 35703
2002-04-15 00:00:00 679.0000000 687.0000000 672.7000000 684.0000000 48769
2002-04-16 00:00:00 695.0000000 708.0000000 692.0000000 698.0000000 90293
2002-04-17 00:00:00 705.0000000 718.4900000 700.1500000 713.9500000 63866
2002-04-18 00:00:00 719.9000000 750.0000000 713.0000000 719.0000000 163888
2002-04-19 00:00:00 720.0000000 780.0000000 716.0000000 779.9000000 278855
2002-04-22 00:00:00 785.0000000 793.9800000 756.0000000 764.0000000 97392
2002-04-23 00:00:00 752.0000000 775.0000000 750.0000000 762.0000000 169049
2002-04-24 00:00:00 757.0100000 766.0000000 735.6000000 739.0000000 76135
2002-04-25 00:00:00 735.0100000 746.0000000 718.0000000 735.0000000 102393
2002-04-26 00:00:00 745.0000000 748.0000000 730.0100000 740.0000000 69765
2002-04-27 00:00:00 743.0000000 744.0000000 733.0700000 740.0000000 18134
2002-04-29 00:00:00 740.0000000 749.0000000 735.0000000 747.0000000 50786
2002-04-30 00:00:00 748.0000000 748.4800000 728.0000000 735.0000000 60506
2002-05-06 00:00:00 735.0000000 738.0000000 726.0400000 729.9800000 10923
2002-05-07 00:00:00 727.2700000 727.9900000 696.0000000 699.0000000 83945
2002-05-08 00:00:00 707.0000000 724.0000000 702.0000000 717.0000000 21621
2002-05-13 00:00:00 713.0000000 716.0000000 689.0100000 692.0000000 57496
2002-05-14 00:00:00 703.0000000 721.0000000 693.0400000 720.4000000 93873
2002-05-15 00:00:00 724.0000000 734.0000000 710.0000000 715.0000000 117171
2002-05-16 00:00:00 714.0000000 723.8900000 709.0000000 720.0000000 65843
2002-05-17 00:00:00 720.0000000 727.5000000 714.0000000 722.0000000 165644
2002-05-18 00:00:00 727.2200000 743.0000000 721.0200000 738.3600000 103505
2002-05-20 00:00:00 738.0000000 750.5000000 732.0000000 734.0000000 114239
2002-05-21 00:00:00 732.0000000 742.3900000 731.1500000 735.0100000 65027
2002-05-22 00:00:00 735.0000000 735.0000000 716.0000000 719.0000000 83588
2002-05-23 00:00:00 723.0000000 730.0000000 716.0000000 718.0000000 55834
2002-05-24 00:00:00 725.0000000 725.0000000 714.0100000 723.0000000 75668
2002-05-27 00:00:00 600.5000000 742.9800000 600.5000000 742.9800000 82250
2002-05-28 00:00:00 744.6900000 753.0000000 716.5100000 717.2500000 86500
2002-05-29 00:00:00 718.0100000 724.8500000 710.0100000 721.8000000 75888
2002-05-30 00:00:00 728.0000000 737.0000000 710.0000000 718.5100000 83670
2002-05-31 00:00:00 717.5000000 729.0000000 710.1000000 728.0000000 52850
2002-06-03 00:00:00 729.9000000 738.5000000 722.0100000 724.0000000 51563
2002-06-04 00:00:00 715.0000000 722.9500000 705.1000000 715.9900000 54676
2002-06-05 00:00:00 729.9000000 735.0000000 710.0000000 716.2000000 81010
2002-06-06 00:00:00 720.0000000 731.9900000 717.0000000 722.0000000 69195
2002-06-07 00:00:00 720.0000000 723.0000000 710.1000000 720.0100000 29880
2002-06-10 00:00:00 720.0000000 731.9900000 718.0000000 723.0000000 42066
2002-06-11 00:00:00 722.0000000 730.7900000 720.0000000 728.0000000 34053
2002-06-13 00:00:00 726.0000000 732.3000000 723.0000000 725.0000000 46934
2002-06-14 00:00:00 727.9800000 727.9800000 695.0000000 707.0000000 46409
2002-06-17 00:00:00 710.0000000 710.0000000 680.0000000 683.0000000 51614
2002-06-18 00:00:00 691.0000000 691.9000000 642.0000000 649.4000000 49575
2002-06-19 00:00:00 642.6000000 645.0000000 623.2500000 631.0000000 37150
2002-06-20 00:00:00 630.0000000 646.0000000 603.0000000 607.9000000 72965
2002-06-21 00:00:00 604.0000000 611.0000000 577.1100000 607.0000000 62051
2002-06-24 00:00:00 604.4900000 614.9800000 594.0000000 599.0000000 34247
2002-06-25 00:00:00 610.0000000 637.0000000 602.5000000 636.9900000 83409
2002-06-26 00:00:00 617.2500000 624.8500000 600.2500000 617.0000000 59875
2002-06-27 00:00:00 626.0000000 658.0000000 621.1100000 656.0000000 79608
2002-06-28 00:00:00 666.6600000 670.0000000 646.1600000 658.0000000 44064
2002-07-01 00:00:00 660.0000000 671.9900000 648.0000000 671.9900000 87528
2002-07-02 00:00:00 660.2500000 674.9900000 653.0000000 655.5000000 41063
2002-07-03 00:00:00 659.8000000 669.8900000 645.0000000 668.0000000 55986
2002-07-04 00:00:00 670.0000000 681.0000000 668.0100000 679.0000000 33713
2002-07-05 00:00:00 677.0200000 696.7900000 677.0200000 692.0000000 36263
2002-07-08 00:00:00 695.0000000 699.0000000 671.0200000 695.0000000 30420
2002-07-09 00:00:00 690.5000000 707.7500000 690.5000000 707.7500000 50187
2002-07-10 00:00:00 695.0500000 711.0000000 695.0500000 705.0000000 35919
2002-07-11 00:00:00 696.0000000 699.9900000 682.0000000 685.0000000 80528
2002-07-12 00:00:00 696.0000000 700.0000000 682.0000000 686.0000000 54085
2002-07-15 00:00:00 689.9800000 690.5000000 670.1500000 684.0000000 28442
2002-07-16 00:00:00 677.0100000 687.5000000 666.0000000 666.0100000 25736
2002-07-17 00:00:00 670.0000000 696.0000000 668.0000000 694.9000000 72096
2002-07-18 00:00:00 687.0200000 737.0000000 687.0100000 727.0000000 167424
2002-07-19 00:00:00 719.0200000 727.0000000 710.0000000 721.9100000 54105
2002-07-22 00:00:00 712.7000000 718.0000000 694.0000000 695.1100000 82439
2002-07-23 00:00:00 700.0000000 704.0000000 685.0000000 687.0000000 49855
2002-07-24 00:00:00 675.0000000 678.0000000 603.0000000 623.0000000 119364
2002-07-25 00:00:00 643.0000000 660.0000000 610.0000000 624.9900000 50264
2002-07-26 00:00:00 618.0000000 626.0000000 601.0000000 618.8000000 58542
2002-07-29 00:00:00 625.9900000 651.9900000 618.5000000 640.0000000 46730
2002-07-30 00:00:00 669.0000000 669.0000000 640.5500000 647.0000000 40275
2002-07-31 00:00:00 648.0000000 656.5000000 626.5100000 627.0000000 44803
2002-08-01 00:00:00 626.0000000 645.0000000 626.0000000 638.5000000 22183
2002-08-02 00:00:00 630.0000000 647.8500000 628.0000000 640.0000000 12373
2002-08-05 00:00:00 631.0500000 637.9900000 615.0000000 615.0000000 43411
2002-08-06 00:00:00 602.0000000 618.9000000 595.5100000 618.8000000 69632
2002-08-07 00:00:00 625.0000000 628.4000000 611.0000000 613.0000000 24034
2002-08-08 00:00:00 615.0100000 629.9800000 611.5200000 616.5000000 36196
2002-08-09 00:00:00 627.0000000 627.9900000 602.4200000 616.5000000 29384
2002-08-12 00:00:00 613.6100000 619.0000000 607.0100000 612.1500000 8723
2002-08-13 00:00:00 617.9900000 621.0000000 612.5300000 616.0000000 18485
2002-08-14 00:00:00 612.5000000 632.0000000 605.5100000 628.1000000 39263
2002-08-15 00:00:00 645.0000000 648.0000000 627.0500000 627.0500000 46470
2002-08-16 00:00:00 631.8800000 631.8800000 620.1000000 623.9000000 20087
2002-08-19 00:00:00 618.0400000 635.0000000 618.0400000 633.5000000 31845
2002-08-20 00:00:00 639.9900000 639.9900000 620.0000000 620.5000000 37248
2002-08-21 00:00:00 617.0100000 625.9900000 617.0100000 621.1000000 72527
2002-08-22 00:00:00 625.0100000 632.0000000 621.0000000 621.1000000 36888
2002-08-23 00:00:00 623.4900000 623.4900000 606.9000000 609.0000000 39868
2002-08-26 00:00:00 609.9900000 609.9900000 602.6500000 602.6500000 11042
2002-08-27 00:00:00 604.1800000 614.0000000 600.0000000 606.2000000 47770
2002-08-28 00:00:00 600.0100000 608.5000000 600.0100000 604.4500000 17901
2002-08-29 00:00:00 606.8500000 606.8500000 584.0000000 588.0000000 44648
2002-08-30 00:00:00 593.0000000 600.9000000 586.1000000 600.9000000 35499
2002-09-02 00:00:00 596.0100000 596.0100000 577.5000000 580.0000000 21130
2002-09-03 00:00:00 582.0000000 586.0000000 561.0100000 579.0700000 29140
2002-09-04 00:00:00 575.0000000 591.5000000 571.0000000 587.4000000 32909
2002-09-05 00:00:00 590.0000000 591.9000000 575.2000000 575.2500000 23376
2002-09-06 00:00:00 576.9900000 585.0000000 572.0000000 584.0000000 20610
2002-09-09 00:00:00 587.9000000 587.9000000 577.0000000 578.0000000 7444
2002-09-10 00:00:00 584.9800000 610.9700000 580.5000000 608.0000000 74472
2002-09-11 00:00:00 612.0000000 616.0000000 606.7600000 615.9900000 46542
2002-09-12 00:00:00 611.8000000 622.0000000 605.0000000 620.0000000 53592
2002-09-13 00:00:00 628.0000000 629.0000000 598.0000000 611.0000000 85484
2002-09-16 00:00:00 611.0000000 612.9800000 604.6000000 609.0000000 6843
2002-09-17 00:00:00 615.8900000 618.5900000 602.0000000 602.0600000 28737
2002-09-18 00:00:00 603.0000000 603.0000000 585.0000000 595.5100000 22876
2002-09-19 00:00:00 602.9900000 604.9900000 580.0000000 582.5000000 46224
2002-09-20 00:00:00 586.0000000 588.0000000 572.0000000 572.0000000 48545
2002-09-23 00:00:00 577.0000000 593.8000000 560.0000000 560.0200000 51739
2002-09-24 00:00:00 560.0200000 563.5000000 548.0000000 555.9500000 56890
2002-09-25 00:00:00 554.9900000 557.7500000 546.0600000 550.0000000 68894
2002-09-26 00:00:00 552.0000000 569.0000000 552.0000000 563.9000000 91682
2002-09-27 00:00:00 567.0000000 568.0000000 538.3100000 540.0000000 83721
2002-09-30 00:00:00 535.0000000 537.0000000 518.0000000 519.0100000 60019
2002-10-01 00:00:00 528.9500000 531.0000000 518.2200000 526.0000000 75498
2002-10-02 00:00:00 531.9900000 539.9800000 527.5100000 530.0100000 61189
2002-10-03 00:00:00 525.3000000 532.0000000 522.6000000 528.2000000 72846
2002-10-04 00:00:00 530.0200000 544.0000000 529.0000000 541.9900000 184887
2002-10-07 00:00:00 538.4200000 559.0000000 533.0100000 557.9000000 136433
2002-10-08 00:00:00 559.0000000 568.0000000 553.5100000 557.0000000 324148
2002-10-09 00:00:00 558.0000000 573.5000000 550.0000000 553.5000000 647660
2002-10-10 00:00:00 550.0000000 556.5500000 537.0000000 540.0000000 74508
2002-10-11 00:00:00 543.0000000 549.5000000 535.1400000 549.5000000 64737
2002-10-14 00:00:00 549.0000000 552.0000000 541.5000000 547.8900000 28424
2002-10-15 00:00:00 547.0000000 569.1000000 547.0000000 568.0000000 96566
2002-10-16 00:00:00 563.0000000 576.4900000 562.0100000 572.0200000 134224
2002-10-17 00:00:00 575.0000000 602.9900000 575.0000000 596.4000000 183854
2002-10-18 00:00:00 606.0600000 610.0000000 593.0000000 597.7700000 63989
2002-10-21 00:00:00 596.5100000 605.6400000 592.0000000 597.0000000 67353
2002-10-22 00:00:00 598.0000000 599.0000000 581.0500000 583.0000000 75503
2002-10-23 00:00:00 584.7000000 587.0000000 576.3000000 580.0000000 104485
2002-10-24 00:00:00 578.0000000 578.0000000 565.0000000 570.8000000 152755
2002-10-25 00:00:00 572.6700000 587.8900000 569.2000000 582.9900000 129057
2002-10-28 00:00:00 588.9900000 599.8000000 588.0000000 596.8000000 163462
2002-10-29 00:00:00 597.9900000 598.1700000 587.1000000 589.4900000 73506
2002-10-30 00:00:00 595.0000000 613.9900000 588.0000000 610.0000000 168339
2002-10-31 00:00:00 604.3100000 630.9900000 603.3300000 630.9000000 187264
2002-11-01 00:00:00 630.0000000 647.0000000 624.0100000 640.0100000 157613
2002-11-04 00:00:00 647.5000000 656.0000000 640.0000000 654.7000000 80457
2002-11-05 00:00:00 650.0200000 652.5000000 628.0000000 628.0000000 98474
2002-11-06 00:00:00 634.0000000 634.0000000 623.0000000 626.0000000 63367
2002-11-10 00:00:00 625.0000000 633.0000000 625.0000000 626.0500000 24577
2002-11-11 00:00:00 628.2000000 628.9500000 617.0100000 620.0000000 46459
2002-11-12 00:00:00 621.0000000 638.6900000 617.1000000 637.9900000 129099
2002-11-13 00:00:00 639.0000000 645.4000000 638.0000000 639.0000000 126885
2002-11-14 00:00:00 640.0000000 640.0100000 631.6000000 638.0000000 71953
2002-11-15 00:00:00 638.0000000 668.0000000 637.3000000 658.9000000 342000
2002-11-18 00:00:00 663.0000000 673.3000000 659.0300000 662.0100000 109945
2002-11-19 00:00:00 662.0100000 662.0100000 643.5000000 649.0000000 145266
2002-11-20 00:00:00 649.0000000 667.9800000 646.0000000 666.4500000 126064
2002-11-21 00:00:00 670.0000000 691.0000000 670.0000000 677.0500000 184644
2002-11-22 00:00:00 679.4500000 688.9900000 660.0000000 662.0000000 82132
2002-11-25 00:00:00 663.0000000 672.9600000 648.7000000 651.2900000 72868
2002-11-26 00:00:00 652.4900000 652.4900000 632.2000000 635.0100000 145460
2002-11-27 00:00:00 636.9900000 648.2000000 635.0000000 647.5000000 96809
2002-11-28 00:00:00 650.1000000 663.5000000 646.5200000 662.0100000 79267
2002-11-29 00:00:00 664.8000000 667.0000000 657.0000000 660.0000000 89747
2002-12-02 00:00:00 663.0000000 675.9900000 653.0200000 654.0000000 97846
2002-12-03 00:00:00 657.3000000 658.9900000 646.0000000 649.1500000 72991
2002-12-04 00:00:00 648.0000000 656.8800000 634.0000000 639.2000000 74562
2002-12-05 00:00:00 640.9400000 647.4000000 640.0000000 643.0000000 37343
2002-12-06 00:00:00 648.3400000 648.3400000 628.3000000 632.5000000 44765
2002-12-09 00:00:00 634.0000000 635.0000000 613.0100000 615.0000000 84455
2002-12-10 00:00:00 618.9700000 618.9700000 605.0000000 606.9900000 85036
2002-12-11 00:00:00 608.0000000 613.7700000 595.0000000 598.0000000 75076
2002-12-15 00:00:00 601.9800000 614.3000000 600.0000000 611.8900000 61564
2002-12-16 00:00:00 613.4000000 635.8600000 610.5100000 635.8600000 183133
2002-12-17 00:00:00 638.6000000 661.0000000 630.0600000 659.7000000 263847
2002-12-18 00:00:00 659.7000000 671.5000000 655.0000000 662.0000000 236833
2002-12-19 00:00:00 664.5200000 670.4900000 662.0000000 667.5500000 60860
2002-12-20 00:00:00 665.1000000 672.5000000 662.0000000 663.0000000 78790
2002-12-23 00:00:00 667.0000000 670.0000000 660.0000000 669.4000000 52594
2002-12-24 00:00:00 669.0000000 671.0000000 651.6000000 656.3000000 64987
2002-12-25 00:00:00 655.0000000 658.5000000 650.5100000 657.9900000 22903
2002-12-26 00:00:00 660.0000000 665.0000000 652.0000000 658.8000000 15098
2002-12-27 00:00:00 656.5000000 665.5700000 656.0000000 664.0000000 34565
2002-12-30 00:00:00 666.0000000 666.0000000 651.0000000 653.0000000 39869
2002-12-31 00:00:00 655.0000000 655.0000000 644.0000000 646.9700000 21767
2003-01-04 00:00:00 646.9700000 654.9900000 641.0000000 654.0500000 36434
2003-01-05 00:00:00 652.0000000 656.0000000 649.0000000 654.9800000 31678
2003-01-08 00:00:00 662.0000000 691.5000000 660.0000000 690.9900000 206418
2003-01-09 00:00:00 693.9900000 713.0000000 691.0500000 712.5000000 312178
2003-01-10 00:00:00 712.0200000 725.0000000 702.0000000 723.0000000 179095
2003-01-13 00:00:00 720.0000000 739.1000000 720.0000000 731.5100000 182196
2003-01-14 00:00:00 731.0000000 737.0000000 720.0100000 723.5000000 192510
2003-01-15 00:00:00 722.5000000 733.0000000 722.0000000 730.6000000 113538
2003-01-16 00:00:00 731.1000000 737.0000000 728.1100000 736.5000000 91789
2003-01-17 00:00:00 735.9900000 738.9700000 716.0000000 720.0000000 156965
2003-01-20 00:00:00 716.0100000 720.8700000 710.0000000 711.5000000 83358
2003-01-21 00:00:00 711.0000000 724.9000000 694.5000000 700.0000000 166258
2003-01-22 00:00:00 700.0000000 727.7000000 700.0000000 727.7000000 226831
2003-01-23 00:00:00 725.0000000 745.4000000 722.0000000 735.9900000 314227
2003-01-24 00:00:00 738.0000000 739.0000000 726.0000000 734.3800000 105156
2003-01-27 00:00:00 738.0000000 738.0000000 711.0100000 729.0000000 145819
2003-01-28 00:00:00 725.0200000 737.5000000 725.0000000 736.0000000 72550
2003-01-29 00:00:00 733.3700000 751.9800000 729.0000000 751.9800000 191592
2003-01-30 00:00:00 753.0000000 764.7700000 748.0000000 764.0000000 125849
2003-01-31 00:00:00 764.9000000 774.9000000 753.1400000 773.0000000 115746
2003-02-03 00:00:00 775.0000000 784.8900000 765.0000000 779.0800000 130651
2003-02-04 00:00:00 780.0000000 798.5000000 776.2000000 786.0000000 141846
2003-02-05 00:00:00 785.0100000 790.0000000 778.0600000 788.0000000 66565
2003-02-06 00:00:00 785.2000000 787.5000000 770.0000000 776.5000000 92622
2003-02-07 00:00:00 775.9900000 789.9900000 774.1000000 786.0000000 111801
2003-02-10 00:00:00 784.0000000 798.6000000 779.0000000 796.0000000 112165
2003-02-11 00:00:00 795.0000000 799.5000000 786.9800000 795.0000000 88448
2003-02-12 00:00:00 794.9800000 795.0000000 763.0100000 765.0000000 123705
2003-02-13 00:00:00 765.0000000 772.9400000 755.5000000 768.2500000 67760
2003-02-14 00:00:00 772.9000000 775.0000000 767.0000000 774.0000000 40488
2003-02-17 00:00:00 777.5000000 783.3300000 774.7000000 780.4000000 27671
2003-02-18 00:00:00 779.9300000 781.9800000 775.0000000 781.9800000 18612
2003-02-19 00:00:00 781.9900000 782.7000000 764.0000000 765.0000000 44089
2003-02-20 00:00:00 768.0000000 780.0000000 765.0000000 774.0000000 43803
2003-02-21 00:00:00 775.0000000 783.9000000 773.0000000 776.1000000 46986
2003-02-25 00:00:00 781.0000000 786.9900000 773.0000000 775.9700000 48225
2003-02-26 00:00:00 779.0000000 779.0000000 761.5000000 768.0000000 71115
2003-02-27 00:00:00 770.0000000 779.0000000 765.0000000 778.1400000 53308
2003-02-28 00:00:00 770.0000000 790.0000000 770.0000000 789.9000000 66836
2003-03-03 00:00:00 792.0000000 817.0000000 790.0000000 815.8000000 115848
2003-03-04 00:00:00 811.0000000 821.9500000 807.0000000 809.2000000 50077
2003-03-05 00:00:00 810.0000000 821.3000000 800.2500000 820.0000000 94601
2003-03-06 00:00:00 821.0000000 836.0000000 818.0000000 831.0100000 109722
2003-03-07 00:00:00 830.0000000 845.0000000 815.0000000 822.0000000 191340
2003-03-11 00:00:00 820.0000000 836.9900000 805.0000000 828.4000000 114688
2003-03-12 00:00:00 830.1000000 835.9900000 815.3000000 819.0000000 65909
2003-03-13 00:00:00 819.9900000 839.0200000 817.0000000 833.0000000 114901
2003-03-14 00:00:00 836.0000000 843.9900000 825.2000000 827.0000000 88939
2003-03-17 00:00:00 824.0000000 825.0000000 813.0000000 813.0200000 59845
2003-03-18 00:00:00 818.9800000 818.9800000 793.0000000 796.0000000 55906
2003-03-19 00:00:00 799.0000000 810.0000000 793.0100000 807.0000000 28918
2003-03-20 00:00:00 805.0000000 809.0000000 781.0000000 793.0000000 43848
2003-03-21 00:00:00 799.0000000 813.9600000 787.0000000 812.0000000 38122
2003-03-24 00:00:00 803.2700000 814.9500000 795.1000000 807.4900000 78246
2003-03-25 00:00:00 807.5000000 810.8000000 793.2000000 798.8900000 42015
2003-03-26 00:00:00 804.0000000 804.0000000 777.0100000 779.0000000 45959
2003-03-27 00:00:00 779.0000000 782.9300000 753.0200000 755.6000000 140091
2003-03-28 00:00:00 756.0000000 766.9000000 748.0100000 758.1500000 80824
2003-03-31 00:00:00 753.0000000 757.9800000 745.5200000 748.0000000 31460
2003-04-01 00:00:00 748.8900000 760.0000000 748.8900000 756.4500000 50899
2003-04-02 00:00:00 759.9800000 769.0000000 759.9800000 765.1600000 58207
2003-04-03 00:00:00 766.0000000 772.0000000 750.0000000 750.0000000 53886
2003-04-04 00:00:00 752.2000000 754.9900000 741.0100000 744.0000000 87195
2003-04-07 00:00:00 748.6900000 753.3000000 744.0200000 750.0000000 57563
2003-04-08 00:00:00 749.5000000 756.0000000 747.0000000 750.0000000 74833
2003-04-09 00:00:00 752.0000000 763.5000000 750.0000000 761.1000000 197351
2003-04-10 00:00:00 755.0000000 769.4000000 755.0000000 760.0000000 124955
2003-04-11 00:00:00 761.9900000 764.7000000 756.0000000 762.0000000 41150
2003-04-14 00:00:00 762.9700000 766.9900000 750.1200000 751.0000000 88355
2003-04-15 00:00:00 753.5500000 760.0000000 748.0000000 759.0000000 113946
2003-04-16 00:00:00 760.0000000 773.0000000 753.2000000 753.2500000 146088
2003-04-17 00:00:00 751.5000000 758.0000000 746.5000000 750.0000000 71551
2003-04-18 00:00:00 752.0000000 764.8000000 751.6000000 762.9500000 143066
2003-04-21 00:00:00 765.7000000 776.0000000 760.0000000 766.0000000 155717
2003-04-22 00:00:00 763.9900000 770.5000000 763.9900000 767.0000000 30241
2003-04-23 00:00:00 767.0000000 798.9000000 767.0000000 793.0000000 224029
2003-04-24 00:00:00 793.0000000 797.0000000 775.0000000 779.9000000 137342
2003-04-25 00:00:00 782.0000000 784.0000000 763.2000000 764.0000000 69270
2003-04-28 00:00:00 764.0000000 764.0000000 745.1000000 748.0000000 228880
2003-04-29 00:00:00 749.0000000 754.0000000 737.0000000 749.1000000 137291
2003-04-30 00:00:00 750.0000000 753.5000000 710.0000000 715.0000000 167361
2003-05-05 00:00:00 716.0000000 740.5000000 716.0000000 740.0000000 99610
2003-05-06 00:00:00 740.0000000 765.0000000 734.0100000 764.9800000 196442
2003-05-07 00:00:00 765.2500000 767.8000000 752.0000000 755.0000000 120706
2003-05-08 00:00:00 752.5100000 758.2000000 750.0000000 755.5000000 40879
2003-05-12 00:00:00 756.0000000 766.0000000 756.0000000 764.7000000 103893
2003-05-13 00:00:00 765.0000000 792.6000000 765.0000000 789.4000000 322461
2003-05-14 00:00:00 791.5100000 794.5000000 780.0200000 782.1400000 188902
2003-05-15 00:00:00 779.9900000 790.7500000 772.0000000 780.0000000 124987
2003-05-16 00:00:00 780.0000000 814.0000000 774.4100000 808.0000000 399196
2003-05-19 00:00:00 810.0000000 820.9900000 796.3200000 802.8800000 227325
2003-05-20 00:00:00 801.0100000 805.0000000 781.7700000 785.0000000 155089
2003-05-21 00:00:00 787.0000000 804.0000000 776.0000000 785.0000000 157055
2003-05-22 00:00:00 790.0000000 798.9000000 783.0000000 786.0000000 163710
2003-05-23 00:00:00 786.0000000 797.0000000 773.0000000 779.9000000 199840
2003-05-26 00:00:00 780.7400000 819.0000000 780.7400000 813.0000000 220107
2003-05-27 00:00:00 813.0000000 816.0000000 796.0500000 799.0000000 151582
2003-05-28 00:00:00 803.0000000 820.0000000 800.0000000 814.0000000 281333
2003-05-29 00:00:00 811.0000000 811.0000000 790.0000000 797.0000000 196749
2003-05-30 00:00:00 799.0000000 858.2000000 797.0100000 853.0000000 575731
2003-06-02 00:00:00 858.0000000 862.0000000 834.2200000 848.0000000 355288
2003-06-03 00:00:00 850.0000000 896.6000000 841.0000000 892.9900000 557203
2003-06-04 00:00:00 892.0000000 907.9000000 876.0000000 891.0000000 518292
2003-06-05 00:00:00 894.0000000 911.0000000 883.0000000 892.9800000 349916
2003-06-06 00:00:00 893.0100000 927.0000000 893.0000000 924.0000000 420704
2003-06-09 00:00:00 924.0000000 968.8900000 920.5000000 941.2000000 205485
2003-06-10 00:00:00 942.0000000 952.0000000 907.0000000 911.9900000 241013
2003-06-11 00:00:00 910.3300000 948.4000000 905.0000000 946.8000000 290490
2003-06-16 00:00:00 988.0000000 1038.8700000 988.0000000 1021.0000000 320536
2003-06-17 00:00:00 1025.0000000 1077.0000000 1014.5300000 1070.0000000 349972
2003-06-18 00:00:00 1070.0000000 1098.9800000 1052.0000000 1097.0000000 183685
2003-06-19 00:00:00 1097.7500000 1105.0000000 1045.0100000 1056.0100000 319663
2003-06-20 00:00:00 1056.0100000 1082.4400000 1040.0000000 1058.9900000 104727
2003-06-21 00:00:00 1055.0000000 1065.9400000 1040.0000000 1054.3900000 33531
2003-06-23 00:00:00 1064.3000000 1074.8900000 1023.0000000 1024.0000000 88832
2003-06-24 00:00:00 1029.0000000 1048.0000000 1011.0000000 1031.0000000 105311
2003-06-25 00:00:00 1037.0000000 1056.0000000 1032.9000000 1039.8000000 58549
2003-06-26 00:00:00 1045.0000000 1068.6000000 1016.0000000 1035.1000000 172395
2003-06-27 00:00:00 1040.0000000 1048.1000000 1011.2000000 1035.0000000 88560
2003-06-30 00:00:00 1033.3000000 1056.0000000 1025.0000000 1051.0000000 105010
2003-07-01 00:00:00 1050.5000000 1065.0000000 1037.0100000 1055.0000000 55796
2003-07-02 00:00:00 1064.0000000 1089.4900000 1057.0000000 1082.5000000 100939
2003-07-03 00:00:00 1080.0000000 1080.0000000 1051.1200000 1059.8900000 46107
2003-07-04 00:00:00 1051.0000000 1065.0000000 1041.0000000 1048.5200000 60162
2003-07-07 00:00:00 1026.7800000 1074.0000000 1026.7800000 1051.9100000 60150
2003-07-08 00:00:00 1050.5000000 1059.0000000 1000.0000000 1012.0000000 138759
2003-07-09 00:00:00 1011.0700000 1017.5000000 984.0000000 993.8300000 74927
2003-07-10 00:00:00 986.7500000 995.8900000 967.0100000 978.0000000 133413
2003-07-11 00:00:00 975.0000000 990.0000000 966.0000000 978.3900000 62410
2003-07-14 00:00:00 978.0000000 993.1700000 972.0000000 993.1700000 58265
2003-07-15 00:00:00 999.0100000 1032.5000000 999.0000000 1016.0000000 135973
2003-07-16 00:00:00 1018.0000000 1023.3400000 972.0000000 973.3000000 160286
2003-07-17 00:00:00 975.0000000 984.4900000 911.0000000 915.0000000 109971
2003-07-18 00:00:00 911.0100000 952.0000000 911.0000000 940.0000000 62643
2003-07-21 00:00:00 979.0000000 981.9900000 937.5800000 980.0000000 65082
2003-07-22 00:00:00 979.9000000 1040.0000000 976.0300000 1030.0000000 176193
2003-07-23 00:00:00 1034.5000000 1048.9900000 1001.0200000 1009.0000000 105106
2003-07-24 00:00:00 1015.5200000 1084.0000000 1003.0000000 1082.0000000 184090
2003-07-25 00:00:00 1079.0000000 1144.0000000 1062.0000000 1085.0300000 211811
2003-07-28 00:00:00 1084.5000000 1130.0000000 1080.0000000 1114.9900000 94835
2003-07-29 00:00:00 1114.0000000 1114.0000000 1050.5000000 1084.0000000 110284
2003-07-30 00:00:00 1084.0000000 1118.0000000 1080.1100000 1100.0100000 104122
2003-07-31 00:00:00 1108.7800000 1139.0000000 1097.0000000 1136.0000000 138304
2003-08-01 00:00:00 1090.0000000 1140.0000000 1090.0000000 1129.0000000 69573
2003-08-04 00:00:00 1074.5000000 1160.0000000 1074.5000000 1149.7900000 67509
2003-08-05 00:00:00 1155.5500000 1161.0000000 1123.3000000 1135.9800000 73122
2003-08-06 00:00:00 1135.0000000 1172.9900000 1125.0100000 1164.0000000 126387
2003-08-07 00:00:00 1166.0000000 1178.5000000 1128.0000000 1144.0000000 89735
2003-08-08 00:00:00 1143.5000000 1158.0000000 1125.1100000 1140.0000000 58138
2003-08-11 00:00:00 1149.7800000 1149.7800000 1137.1200000 1142.0000000 33721
2003-08-12 00:00:00 1146.5000000 1175.0100000 1136.0000000 1175.0000000 85291
2003-08-13 00:00:00 1175.0000000 1210.0000000 1170.0000000 1203.0000000 157553
2003-08-14 00:00:00 1200.0000000 1223.0000000 1193.7700000 1202.7000000 128810
2003-08-15 00:00:00 1210.0000000 1217.0000000 1180.0000000 1184.7000000 82389
2003-08-18 00:00:00 1185.0100000 1204.0000000 1178.6000000 1200.0000000 73748
2003-08-19 00:00:00 1200.0100000 1208.8900000 1188.0000000 1202.8800000 52431
2003-08-20 00:00:00 1202.9000000 1234.9000000 1172.0000000 1234.8900000 127322
2003-08-21 00:00:00 1230.5000000 1244.9900000 1215.0000000 1229.0000000 151021
2003-08-22 00:00:00 1230.0000000 1232.0000000 1205.0000000 1222.8000000 55489
2003-08-25 00:00:00 1222.8000000 1226.0000000 1202.0000000 1203.2000000 30800
2003-08-26 00:00:00 1209.3700000 1209.3700000 1181.0100000 1190.1600000 55259
2003-08-27 00:00:00 1191.5000000 1200.0000000 1138.1000000 1145.0000000 108667
2003-08-28 00:00:00 1145.3900000 1167.0000000 1143.3000000 1162.1300000 79238
2003-08-29 00:00:00 1161.1000000 1205.0000000 1151.1000000 1204.7900000 113911
2003-09-01 00:00:00 1206.0000000 1225.0000000 1206.0000000 1212.5000000 63519
2003-09-02 00:00:00 1214.5000000 1223.5000000 1204.0000000 1215.0000000 78268
2003-09-03 00:00:00 1217.5000000 1250.0000000 1212.0000000 1241.0000000 194059
2003-09-04 00:00:00 1240.7000000 1263.9900000 1215.0000000 1248.1000000 132524
2003-09-05 00:00:00 1250.0000000 1256.0000000 1231.0200000 1247.9900000 36925
2003-09-08 00:00:00 1242.2300000 1267.0000000 1238.0000000 1258.0000000 77100
2003-09-09 00:00:00 1264.4400000 1291.0000000 1259.0000000 1275.0200000 108415
2003-09-10 00:00:00 1273.1000000 1288.8000000 1264.0000000 1276.9900000 94806
2003-09-11 00:00:00 1279.9500000 1291.0000000 1268.0000000 1288.9800000 82872
2003-09-12 00:00:00 1290.0000000 1329.6900000 1285.0100000 1329.6900000 114884
2003-09-15 00:00:00 1329.9200000 1355.9000000 1329.9200000 1341.0000000 59501
2003-09-16 00:00:00 1343.0000000 1371.5000000 1335.0000000 1360.0000000 105316
2003-09-17 00:00:00 1313.8900000 1389.9500000 1313.8900000 1370.0000000 161822
2003-09-18 00:00:00 1370.0000000 1424.9000000 1368.2000000 1424.8700000 132978
2003-09-19 00:00:00 1432.5000000 1481.0000000 1426.0000000 1476.0000000 145333
2003-09-22 00:00:00 1480.0000000 1504.9900000 1455.5000000 1479.5000000 113826
2003-09-23 00:00:00 1470.4000000 1514.8000000 1470.4000000 1505.0000000 121779
2003-09-24 00:00:00 1505.0000000 1553.9900000 1488.2000000 1501.8800000 246402
2003-09-25 00:00:00 1500.5000000 1500.5000000 1460.0000000 1469.0000000 113371
2003-09-26 00:00:00 1467.7700000 1484.9900000 1447.0200000 1467.0000000 60114
2003-09-29 00:00:00 1464.0000000 1518.4000000 1452.8000000 1517.0000000 122104
2003-09-30 00:00:00 1520.0000000 1529.0000000 1505.0000000 1512.0000000 88699
2003-10-01 00:00:00 1509.0500000 1520.0000000 1495.0100000 1495.0100000 63842
2003-10-02 00:00:00 1495.0000000 1534.0100000 1495.0000000 1518.4900000 88085
2003-10-03 00:00:00 1519.2500000 1544.0000000 1515.0000000 1537.9000000 124805
2003-10-06 00:00:00 1540.0000000 1596.0000000 1527.0200000 1594.0000000 162605
2003-10-07 00:00:00 1598.5000000 1703.9900000 1598.0000000 1680.0000000 257193
2003-10-08 00:00:00 1697.3800000 1867.0000000 1655.0000000 1853.0100000 412810
2003-10-09 00:00:00 1867.5000000 2000.0000000 1785.0100000 1799.0000000 402896
2003-10-10 00:00:00 1797.0000000 1837.0000000 1735.0000000 1780.0000000 203536
2003-10-13 00:00:00 1774.5000000 1880.0000000 1765.0000000 1875.0000000 178539
2003-10-14 00:00:00 1897.5000000 1970.0000000 1879.0000000 1919.1000000 310049
2003-10-15 00:00:00 1922.5000000 1953.0000000 1862.0000000 1902.0000000 222758
2003-10-16 00:00:00 1904.5000000 1925.0000000 1875.0000000 1910.0000000 142201
2003-10-17 00:00:00 1915.0000000 1925.0000000 1828.0000000 1862.9900000 228869
2003-10-20 00:00:00 1858.5000000 1889.0700000 1840.1000000 1857.5000000 100637
2003-10-21 00:00:00 1851.5000000 1864.7000000 1745.0000000 1757.0000000 215639
2003-10-22 00:00:00 1730.0100000 1770.0000000 1701.1000000 1717.0000000 179899
2003-10-23 00:00:00 1716.9500000 1779.9900000 1680.2200000 1779.9000000 176813
2003-10-24 00:00:00 1768.5000000 1813.0000000 1732.0000000 1754.0000000 207525
2003-10-27 00:00:00 1645.5100000 1724.9900000 1464.0000000 1704.0000000 289184
2003-10-28 00:00:00 1703.5000000 1767.0000000 1680.0000000 1725.0100000 150192
2003-10-29 00:00:00 1729.0000000 1754.4700000 1650.0000000 1740.0000000 152016
2003-10-30 00:00:00 1715.0000000 1748.9000000 1502.0000000 1502.0000000 329059
2003-10-31 00:00:00 1550.0000000 1619.0000000 1530.0000000 1578.5000000 116537
2003-11-03 00:00:00 1599.0000000 1665.0000000 1590.0200000 1659.9000000 143125
2003-11-04 00:00:00 1661.0000000 1719.9900000 1640.0000000 1692.0200000 163364
2003-11-05 00:00:00 1701.0000000 1744.0000000 1660.0000000 1730.0000000 187112
2003-11-06 00:00:00 1730.0000000 1777.0000000 1681.0200000 1700.0000000 146624
2003-11-10 00:00:00 1710.0000000 1735.0000000 1690.0000000 1703.0000000 88695
2003-11-11 00:00:00 1714.0000000 1714.0000000 1627.0000000 1652.0000000 161390
2003-11-12 00:00:00 1652.5000000 1657.9900000 1545.0000000 1615.0100000 171909
2003-11-13 00:00:00 1647.5000000 1648.0000000 1592.1200000 1600.0000000 105711
2003-11-14 00:00:00 1595.0000000 1602.9900000 1574.0000000 1584.2000000 57836
2003-11-17 00:00:00 1582.5000000 1649.0000000 1575.0000000 1635.0000000 190320
2003-11-18 00:00:00 1638.0000000 1645.0000000 1545.0000000 1569.9700000 182575
2003-11-19 00:00:00 1560.0300000 1581.0000000 1477.0000000 1508.7000000 189736
2003-11-20 00:00:00 1508.5000000 1587.0000000 1500.0100000 1549.6000000 105951
2003-11-21 00:00:00 1550.0000000 1579.5600000 1521.1000000 1565.0000000 104103
2003-11-24 00:00:00 1568.5000000 1665.0000000 1541.0500000 1663.0000000 165072
2003-11-25 00:00:00 1669.5000000 1683.0000000 1621.0100000 1681.0000000 191340
2003-11-26 00:00:00 1685.0000000 1705.0000000 1670.0000000 1690.0000000 128360
2003-11-27 00:00:00 1697.0000000 1700.0000000 1662.0000000 1683.0000000 116438
2003-11-28 00:00:00 1689.5900000 1743.7000000 1641.0100000 1731.0000000 265430
2003-12-01 00:00:00 1730.0000000 1730.0000000 1603.1100000 1635.0500000 338129
2003-12-02 00:00:00 1640.0000000 1681.0000000 1609.5000000 1650.0000000 235383
2003-12-03 00:00:00 1659.5000000 1705.0000000 1636.0000000 1700.0000000 179218
2003-12-04 00:00:00 1704.8500000 1719.5000000 1651.5900000 1665.0000000 162491
2003-12-05 00:00:00 1670.6100000 1683.9500000 1642.0000000 1667.0000000 89204
2003-12-08 00:00:00 1655.0000000 1705.5500000 1615.0000000 1694.0000000 148612
2003-12-09 00:00:00 1692.5000000 1776.0000000 1692.5000000 1761.4400000 299465
2003-12-10 00:00:00 1765.0000000 1826.0000000 1764.8700000 1780.0000000 305363
2003-12-11 00:00:00 1778.0000000 1795.0000000 1757.0000000 1774.0000000 94155
2003-12-15 00:00:00 1780.0000000 1815.9900000 1780.0000000 1792.9000000 86501
2003-12-16 00:00:00 1799.5000000 1809.0000000 1787.0000000 1798.9900000 97095
2003-12-17 00:00:00 1800.7600000 1858.7700000 1800.0000000 1835.0000000 303226
2003-12-18 00:00:00 1831.0000000 1879.9900000 1831.0000000 1879.0000000 147279
2003-12-19 00:00:00 1880.4300000 1900.0000000 1873.0000000 1897.0000000 158961
2003-12-22 00:00:00 1900.0000000 1925.0000000 1875.0300000 1919.0000000 172828
2003-12-23 00:00:00 1919.0000000 1944.0000000 1904.0000000 1906.1000000 230398
2003-12-24 00:00:00 1908.5000000 1920.0000000 1856.4000000 1862.0100000 125600
2003-12-25 00:00:00 1865.0000000 1889.0000000 1856.1000000 1870.0000000 104982
2003-12-26 00:00:00 1875.0000000 1900.0000000 1875.0000000 1890.0000000 65184
2003-12-29 00:00:00 1901.0000000 1914.0000000 1887.0000000 1895.7500000 45372
2003-12-30 00:00:00 1900.0000000 1903.9900000 1877.0000000 1900.0000000 38925
2004-01-05 00:00:00 1970.0000000 2058.0000000 1960.0000000 2054.9900000 203474
2004-01-06 00:00:00 2065.0000000 2118.0000000 2040.0000000 2077.0000000 199707
2004-01-08 00:00:00 2016.1100000 2031.0000000 1951.0000000 1987.0000000 250087
2004-01-09 00:00:00 2040.0000000 2069.9000000 1990.0000000 2064.0000000 210367
2004-01-12 00:00:00 2070.0000000 2077.0000000 2014.0000000 2019.0000000 114476
2004-01-13 00:00:00 1995.0000000 2015.0000000 1940.0100000 1941.0000000 274486
2004-01-14 00:00:00 1950.0000000 1972.0000000 1891.0000000 1958.0300000 285590
2004-01-15 00:00:00 1960.0000000 1960.0000000 1860.0000000 1864.9500000 276350
2004-01-16 00:00:00 1858.0000000 1929.9400000 1858.0000000 1913.9000000 214557
2004-01-19 00:00:00 1919.9500000 1939.9900000 1891.0000000 1916.0000000 156309
2004-01-20 00:00:00 1919.7500000 1946.0000000 1895.0200000 1906.5000000 203059
2004-01-21 00:00:00 1907.0000000 1940.0000000 1907.0000000 1926.5000000 216107
2004-01-22 00:00:00 1940.3900000 2008.8600000 1918.0000000 2002.0000000 425546
2004-01-23 00:00:00 2010.0000000 2074.0000000 1991.0000000 2065.0000000 474771
2004-01-26 00:00:00 2072.0000000 2073.0000000 1999.0100000 2000.0000000 192395
2004-01-27 00:00:00 2010.6100000 2070.0000000 1986.0200000 2036.9900000 334576
2004-01-28 00:00:00 2045.0000000 2074.0000000 2025.0000000 2053.9900000 269417
2004-01-29 00:00:00 2050.0000000 2107.0000000 2033.0300000 2058.0000000 322821
2004-01-30 00:00:00 2039.5000000 2075.0000000 2000.0000000 2058.8000000 349663
2004-02-02 00:00:00 2065.0000000 2093.0000000 1987.0000000 1987.0000000 476499
2004-02-03 00:00:00 1960.0000000 2019.0000000 1920.0000000 2001.0800000 512296
2004-02-04 00:00:00 2004.5000000 2040.0000000 1988.0100000 2033.0000000 271199
2004-02-05 00:00:00 2040.0000000 2049.5000000 2005.0000000 2005.0000000 163686
2004-02-06 00:00:00 1990.0000000 2014.0000000 1967.0000000 2000.0000000 188238
2004-02-09 00:00:00 2000.0000000 2020.0000000 1987.7000000 2002.0000000 224902
2004-02-10 00:00:00 2001.2400000 2009.0000000 1952.5000000 1958.0000000 298487
2004-02-11 00:00:00 1958.0100000 1965.0000000 1920.0000000 1927.9000000 342003
2004-02-12 00:00:00 1930.0000000 1977.0000000 1930.0000000 1954.8400000 343990
2004-02-13 00:00:00 1955.5000000 1996.0000000 1955.5000000 1985.0000000 267348
2004-02-16 00:00:00 1998.5000000 2005.0000000 1965.0100000 1998.9800000 152467
2004-02-17 00:00:00 1999.7500000 2024.7500000 1991.2000000 2015.0000000 259319
2004-02-18 00:00:00 1982.6100000 2072.0000000 1982.6100000 2057.0000000 470870
2004-02-19 00:00:00 2056.9500000 2067.0000000 2009.2100000 2023.0000000 186366
2004-02-20 00:00:00 2036.0000000 2042.4900000 2017.0100000 2028.0000000 139241
2004-02-24 00:00:00 2010.0000000 2030.0000000 1983.1100000 2015.0000000 288425
2004-02-25 00:00:00 2015.0000000 2034.9000000 2012.0000000 2013.0000000 151899
2004-02-26 00:00:00 2014.0000000 2026.0000000 2006.0100000 2013.6600000 116776
2004-02-27 00:00:00 2010.0000000 2045.0000000 1990.1000000 2037.0000000 201964
2004-03-01 00:00:00 2041.7600000 2105.9000000 2029.0000000 2105.0000000 403668
2004-03-02 00:00:00 2111.0000000 2169.0000000 2111.0000000 2132.9900000 652753
2004-03-03 00:00:00 2119.5000000 2143.0000000 2100.0000000 2112.0000000 473792
2004-03-04 00:00:00 2101.0000000 2117.7700000 2056.1200000 2067.0000000 306863
2004-03-05 00:00:00 2066.4900000 2093.9000000 2062.0100000 2081.0000000 213135
2004-03-09 00:00:00 2101.0100000 2122.0000000 2084.6900000 2106.0000000 289503
2004-03-10 00:00:00 2119.0000000 2119.0000000 2027.0000000 2035.2200000 301328
2004-03-11 00:00:00 2030.0000000 2042.0000000 1986.0000000 1996.2000000 281659
2004-03-12 00:00:00 1986.5000000 2041.0000000 1982.3000000 2034.0000000 213697
2004-03-15 00:00:00 2040.0000000 2059.0000000 2005.0000000 2005.0000000 214549
2004-03-16 00:00:00 2000.0000000 2034.0000000 1996.0500000 2033.0000000 159724
2004-03-17 00:00:00 2050.0000000 2100.0000000 2042.0000000 2089.0000000 433009
2004-03-18 00:00:00 2099.9500000 2110.4000000 2075.0000000 2093.0000000 322509
2004-03-19 00:00:00 2112.0000000 2144.0000000 2097.0000000 2135.0000000 466031
2004-03-22 00:00:00 2135.0000000 2139.0000000 2075.5500000 2110.0000000 172823
2004-03-23 00:00:00 2106.0000000 2157.7000000 2091.6100000 2142.3100000 539101
2004-03-24 00:00:00 2141.1000000 2164.0000000 2091.1000000 2100.0000000 431746
2004-03-25 00:00:00 2102.0500000 2113.4000000 2067.0000000 2090.5200000 278630
2004-03-26 00:00:00 2098.5000000 2109.9500000 2092.0600000 2099.0000000 136477
2004-03-29 00:00:00 2152.7500000 2174.0000000 2097.0000000 2135.1100000 622281
2004-03-30 00:00:00 2146.0000000 2155.0000000 2110.0000000 2116.0000000 291199
2004-03-31 00:00:00 2118.0000000 2167.0000000 2118.0000000 2148.8000000 365682
2004-04-01 00:00:00 2150.0000000 2228.2900000 2140.0000000 2226.9900000 930252
2004-04-02 00:00:00 2230.0000000 2295.0000000 2230.0000000 2272.0000000 804693
2004-04-05 00:00:00 2280.0000000 2294.0000000 2250.5000000 2268.0000000 338860
2004-04-06 00:00:00 2270.0000000 2280.0000000 2221.0000000 2257.0000000 420301
2004-04-07 00:00:00 2249.0000000 2289.9900000 2249.0000000 2285.0000000 410603
2004-04-08 00:00:00 2293.5000000 2328.0000000 2283.0000000 2315.0000000 377001
2004-04-09 00:00:00 2317.5000000 2317.5000000 2285.0000000 2296.2000000 136686
2004-04-12 00:00:00 2310.5000000 2320.9700000 2301.5900000 2312.5500000 255233
2004-04-13 00:00:00 2357.5000000 2357.5000000 2225.0000000 2230.0000000 317836
2004-04-14 00:00:00 2220.0000000 2220.0000000 2151.0100000 2159.0000000 347391
2004-04-15 00:00:00 2160.0000000 2190.0000000 2142.0100000 2162.0000000 271847
2004-04-16 00:00:00 2165.0000000 2169.9500000 2113.0000000 2121.0000000 192199
2004-04-19 00:00:00 2130.0000000 2155.0000000 2115.0100000 2150.0000000 133942
2004-04-20 00:00:00 2150.5600000 2164.8900000 2126.0000000 2164.5000000 135073
2004-04-21 00:00:00 2162.4500000 2162.4500000 2005.0100000 2029.8600000 353633
2004-04-22 00:00:00 2030.0000000 2054.0000000 1980.0100000 1996.9800000 403267
2004-04-23 00:00:00 2009.4900000 2033.0000000 1972.2000000 1990.0500000 167994
2004-04-26 00:00:00 2100.0000000 2100.0000000 1975.0000000 2019.0000000 263419
2004-04-27 00:00:00 2001.5000000 2018.0000000 1948.0000000 1999.9900000 253764
2004-04-28 00:00:00 2014.9500000 2035.0000000 1870.1000000 1883.0000000 387996
2004-04-29 00:00:00 1859.5000000 1860.0000000 1653.0000000 1686.0000000 579213
2004-04-30 00:00:00 1710.0000000 1768.0000000 1691.0000000 1750.0000000 246832
2004-05-05 00:00:00 1771.0000000 1854.8500000 1770.0000000 1839.0000000 198220
2004-05-06 00:00:00 1843.5000000 1850.0000000 1790.0000000 1806.9900000 136152
2004-05-07 00:00:00 1799.0000000 1799.0000000 1681.0000000 1720.0000000 194522
2004-05-11 00:00:00 1562.0000000 1633.9800000 1531.1000000 1604.0000000 226020
2004-05-12 00:00:00 1622.5000000 1740.0000000 1622.5000000 1697.9600000 306864
2004-05-13 00:00:00 1709.0000000 1774.0000000 1699.1100000 1774.0000000 275137
2004-05-14 00:00:00 1773.9900000 1780.0000000 1702.0000000 1719.0000000 148725
2004-05-17 00:00:00 1720.0000000 1790.0000000 1690.0000000 1778.8500000 341608
2004-05-18 00:00:00 1780.0000000 1811.0000000 1725.0100000 1727.0000000 269460
2004-05-19 00:00:00 1735.0000000 1820.0000000 1720.0000000 1802.0000000 291554
2004-05-20 00:00:00 1800.0000000 1825.0000000 1782.0000000 1800.0000000 178410
2004-05-21 00:00:00 1794.5000000 1819.0000000 1755.0000000 1815.0000000 216868
2004-05-24 00:00:00 1834.5000000 1851.0000000 1823.0000000 1833.0000000 181435
2004-05-25 00:00:00 1899.0000000 1899.0000000 1729.0000000 1730.0000000 381298
2004-05-26 00:00:00 1733.0000000 1790.0000000 1733.0000000 1772.0000000 254627
2004-05-27 00:00:00 1770.0000000 1793.0000000 1695.0000000 1708.0000000 229393
2004-05-28 00:00:00 1705.0000000 1717.8800000 1600.0100000 1606.9500000 331996
2004-05-31 00:00:00 1615.0000000 1647.0000000 1589.0000000 1646.9800000 181024
2004-06-01 00:00:00 1643.5000000 1665.0000000 1543.0000000 1551.0000000 272973
2004-06-02 00:00:00 1564.9500000 1586.0000000 1510.0000000 1575.0000000 391058
2004-06-03 00:00:00 1578.0000000 1584.9500000 1466.2300000 1492.1700000 521972
2004-06-04 00:00:00 1500.0000000 1500.0000000 1384.0000000 1400.0000000 535818
2004-06-07 00:00:00 1410.0000000 1476.0000000 1410.0000000 1471.0000000 353567
2004-06-08 00:00:00 1476.5500000 1565.0000000 1455.0000000 1549.0000000 395675
2004-06-09 00:00:00 1549.9100000 1573.9900000 1512.0000000 1529.0000000 256021
2004-06-10 00:00:00 1520.0500000 1548.0000000 1475.5000000 1543.0000000 324291
2004-06-11 00:00:00 1550.0000000 1609.6500000 1517.2700000 1581.5000000 462255
2004-06-15 00:00:00 1578.5000000 1589.9500000 1476.0000000 1492.0000000 354949
2004-06-16 00:00:00 1505.0900000 1506.0000000 1420.0000000 1500.0000000 343092
2004-06-17 00:00:00 1510.4900000 1690.0000000 1492.2300000 1660.0000000 589323
2004-06-18 00:00:00 1679.5000000 1725.0000000 1655.1000000 1711.0000000 592094
2004-06-21 00:00:00 1725.0000000 1795.9900000 1720.0000000 1765.0200000 335068
2004-06-22 00:00:00 1770.0000000 1770.0000000 1694.5500000 1700.0000000 243619
2004-06-23 00:00:00 1695.1000000 1730.0000000 1646.1600000 1655.0000000 401176
2004-06-24 00:00:00 1655.0000000 1699.0000000 1636.0100000 1687.0000000 316566
2004-06-25 00:00:00 1688.5000000 1704.0000000 1650.0400000 1666.0000000 143766
2004-06-28 00:00:00 1665.0600000 1697.0000000 1607.0000000 1628.0000000 170576
2004-06-29 00:00:00 1625.0000000 1637.0000000 1565.0000000 1580.0000000 209533
2004-06-30 00:00:00 1579.0000000 1618.9000000 1575.0000000 1596.9700000 195898
2004-07-01 00:00:00 1615.4500000 1668.9000000 1505.0000000 1560.0000000 454637
2004-07-02 00:00:00 1530.5000000 1551.0000000 1507.5000000 1533.0000000 243781
2004-07-05 00:00:00 1510.5000000 1572.9900000 1478.0000000 1570.0000000 206565
2004-07-06 00:00:00 1575.0000000 1628.0000000 1560.0200000 1587.3100000 388231
2004-07-07 00:00:00 1609.0000000 1627.0000000 1551.0100000 1605.0000000 207617
2004-07-08 00:00:00 1601.0000000 1624.0000000 1581.3500000 1606.0000000 166435
2004-07-09 00:00:00 1600.2600000 1609.8900000 1590.0000000 1602.8900000 111226
2004-07-12 00:00:00 1601.0100000 1644.0000000 1601.0100000 1643.0000000 127943
2004-07-13 00:00:00 1640.0000000 1662.9900000 1637.0000000 1654.2000000 230367
2004-07-14 00:00:00 1669.5000000 1672.0000000 1606.0000000 1655.0000000 225056
2004-07-15 00:00:00 1651.7800000 1672.0000000 1641.5000000 1660.5000000 122300
2004-07-16 00:00:00 1611.9900000 1669.6600000 1611.9900000 1662.0000000 93638
2004-07-19 00:00:00 1662.0000000 1734.5000000 1657.0000000 1729.0000000 348365
2004-07-20 00:00:00 1722.0000000 1753.0000000 1651.0000000 1669.8900000 418497
2004-07-21 00:00:00 1668.5000000 1692.0000000 1611.2000000 1616.0000000 229033
2004-07-22 00:00:00 1617.5700000 1617.5700000 1520.0100000 1540.0000000 395650
2004-07-23 00:00:00 1545.0100000 1587.0000000 1545.0000000 1557.1000000 145203
2004-07-26 00:00:00 1569.9000000 1574.0000000 1507.5500000 1518.0200000 143325
2004-07-27 00:00:00 1523.0000000 1544.9200000 1444.0000000 1451.0000000 222742
2004-07-28 00:00:00 1459.0100000 1469.9900000 1292.0000000 1298.0000000 403933
2004-07-29 00:00:00 1310.0000000 1384.0000000 1305.0800000 1370.0000000 377013
2004-07-30 00:00:00 1375.0000000 1493.0000000 1370.0100000 1490.0000000 352952
2004-08-02 00:00:00 1485.6400000 1558.5200000 1463.0000000 1549.0000000 283426
2004-08-03 00:00:00 1544.5000000 1544.5000000 1507.0000000 1515.0200000 159480
2004-08-04 00:00:00 1515.0000000 1540.8800000 1490.0000000 1499.0000000 114459
2004-08-05 00:00:00 1515.0000000 1577.9800000 1515.0000000 1533.0000000 484440
2004-08-06 00:00:00 1519.5000000 1548.0000000 1477.0000000 1542.0000000 360730
2004-08-09 00:00:00 1576.0000000 1612.9800000 1560.0000000 1572.1300000 296765
2004-08-10 00:00:00 1535.5500000 1575.5500000 1535.5500000 1571.5000000 181572
2004-08-11 00:00:00 1570.0000000 1585.0000000 1501.0300000 1510.0000000 238498
2004-08-12 00:00:00 1503.0100000 1547.5500000 1503.0100000 1542.0500000 148071
2004-08-13 00:00:00 1545.0000000 1612.0000000 1535.0000000 1586.0000000 234820
2004-08-16 00:00:00 1590.5100000 1609.9900000 1561.0100000 1593.5000000 214957
2004-08-17 00:00:00 1589.5500000 1628.0000000 1589.5500000 1625.0000000 268169
2004-08-18 00:00:00 1626.5500000 1638.0000000 1551.0000000 1557.0000000 447002
2004-08-19 00:00:00 1562.1800000 1607.0000000 1559.0000000 1592.0000000 243044
2004-08-20 00:00:00 1641.5000000 1641.5000000 1585.0000000 1605.0000000 226724
2004-08-23 00:00:00 1600.0000000 1604.5500000 1573.1200000 1602.0000000 150453
2004-08-24 00:00:00 1610.0000000 1630.0000000 1586.1000000 1602.0800000 212201
2004-08-25 00:00:00 1598.5000000 1615.5000000 1585.2500000 1607.9200000 227623
2004-08-26 00:00:00 1619.0000000 1624.9300000 1583.0000000 1588.0000000 211335
2004-08-27 00:00:00 1584.7500000 1603.0000000 1565.0100000 1593.9900000 218813
2004-08-30 00:00:00 1591.5000000 1606.0000000 1575.0000000 1586.0000000 106383
2004-08-31 00:00:00 1586.0000000 1653.0000000 1581.1500000 1642.0000000 401163
2004-09-01 00:00:00 1635.0000000 1654.0000000 1610.0000000 1652.0000000 256673
2004-09-02 00:00:00 1648.0000000 1685.0000000 1641.0700000 1660.0000000 384138
2004-09-03 00:00:00 1660.0000000 1670.0000000 1625.0000000 1666.0000000 290615
2004-09-06 00:00:00 1656.0000000 1684.0000000 1641.0300000 1679.4000000 169011
2004-09-07 00:00:00 1682.2000000 1709.0000000 1670.1200000 1691.0000000 454765
2004-09-08 00:00:00 1695.0000000 1698.9700000 1670.4400000 1675.3900000 229237
2004-09-09 00:00:00 1676.7500000 1682.5000000 1660.0000000 1663.4000000 215790
2004-09-10 00:00:00 1665.0000000 1686.4800000 1653.0300000 1672.0000000 292427
2004-09-13 00:00:00 1676.0000000 1703.0000000 1672.5600000 1676.0000000 311759
2004-09-14 00:00:00 1679.9800000 1724.9000000 1666.0000000 1723.0000000 560667
2004-09-15 00:00:00 1724.9900000 1769.5500000 1717.1000000 1762.0000000 489189
2004-09-16 00:00:00 1766.5100000 1790.8200000 1730.0000000 1743.0000000 512095
2004-09-17 00:00:00 1740.5000000 1760.0000000 1731.0000000 1745.5000000 219050
2004-09-20 00:00:00 1747.0000000 1769.9400000 1735.0000000 1742.0000000 279338
2004-09-21 00:00:00 1744.0000000 1754.9800000 1736.1000000 1741.4900000 174718
2004-09-22 00:00:00 1746.5000000 1754.5000000 1702.0400000 1711.0000000 350111
2004-09-23 00:00:00 1711.2500000 1735.0000000 1684.1100000 1716.0000000 426794
2004-09-24 00:00:00 1718.1500000 1739.0000000 1715.0000000 1735.0700000 191729
2004-09-27 00:00:00 1742.5700000 1763.0000000 1720.0600000 1724.0000000 417879
2004-09-28 00:00:00 1723.5000000 1759.0000000 1716.0000000 1754.9700000 410149
2004-09-29 00:00:00 1757.0000000 1835.0000000 1755.0000000 1828.0000000 987102
2004-09-30 00:00:00 1828.0000000 1885.0000000 1827.0000000 1858.0000000 616835
2004-10-01 00:00:00 1871.0000000 1955.1400000 1870.0000000 1935.0000000 1044433
2004-10-04 00:00:00 1940.6000000 1947.0000000 1901.0500000 1904.8800000 516131
2004-10-05 00:00:00 1907.0000000 1940.0000000 1907.0000000 1933.0000000 438427
2004-10-06 00:00:00 1938.3500000 1964.5100000 1926.0000000 1960.0000000 460479
2004-10-07 00:00:00 1969.0100000 2010.0000000 1968.0000000 1988.0000000 714820
2004-10-08 00:00:00 1990.4700000 2003.0000000 1968.5000000 1989.0500000 350565
2004-10-11 00:00:00 1994.8100000 2038.0000000 1980.0000000 2025.0000000 541727
2004-10-12 00:00:00 2025.5000000 2028.0000000 1893.0000000 1901.0000000 834198
2004-10-13 00:00:00 1902.0000000 1919.8500000 1835.0000000 1845.0000000 796769
2004-10-14 00:00:00 1840.0000000 1840.0000000 1792.0000000 1803.5000000 896839
2004-10-15 00:00:00 1790.0000000 1800.0000000 1763.0000000 1782.0000000 503348
2004-10-18 00:00:00 1804.5000000 1841.0000000 1803.0000000 1832.9000000 518438
2004-10-19 00:00:00 1833.0000000 1852.0000000 1805.5000000 1838.9900000 494781
2004-10-20 00:00:00 1834.5000000 1839.8800000 1730.0000000 1748.5100000 550408
2004-10-21 00:00:00 1750.1100000 1803.9000000 1731.3000000 1774.0000000 752400
2004-10-22 00:00:00 1786.9000000 1844.5000000 1775.0000000 1840.0000000 465259
2004-10-25 00:00:00 1839.9500000 1868.0000000 1802.5000000 1818.0000000 376485
2004-10-26 00:00:00 1820.5600000 1847.0000000 1777.5000000 1845.0000000 345790
2004-10-27 00:00:00 1850.0000000 1879.0000000 1846.1000000 1866.8000000 418337
2004-10-28 00:00:00 1869.0000000 1875.0000000 1741.1100000 1767.0000000 942133
2004-10-29 00:00:00 1767.5300000 1810.0000000 1756.5600000 1792.0000000 550862
2004-11-01 00:00:00 1800.0100000 1821.1200000 1776.0000000 1777.1500000 258643
2004-11-02 00:00:00 1777.5000000 1777.5000000 1722.0100000 1773.9900000 362553
2004-11-03 00:00:00 1781.0500000 1797.9800000 1750.4000000 1784.9000000 256579
2004-11-04 00:00:00 1781.5000000 1825.1000000 1740.0100000 1819.0000000 544833
2004-11-05 00:00:00 1830.0000000 1841.0000000 1815.0000000 1832.0000000 335596
2004-11-09 00:00:00 1832.0000000 1851.9900000 1805.8000000 1815.0100000 473255
2004-11-10 00:00:00 1822.3400000 1822.3400000 1783.1000000 1800.0000000 301153
2004-11-11 00:00:00 1800.0000000 1824.0000000 1765.0000000 1780.0000000 403450
2004-11-12 00:00:00 1780.0900000 1800.0000000 1777.2000000 1789.3500000 173463
2004-11-15 00:00:00 1800.5000000 1808.8000000 1790.0000000 1793.0000000 273000
2004-11-16 00:00:00 1822.0000000 1822.0000000 1770.6000000 1779.8700000 253298
2004-11-17 00:00:00 1779.5000000 1806.1400000 1774.5000000 1801.9500000 319445
2004-11-18 00:00:00 1789.9500000 1819.8500000 1775.0000000 1800.0000000 546889
2004-11-19 00:00:00 1800.0000000 1806.0000000 1670.0000000 1692.9800000 854491
2004-11-22 00:00:00 1699.5000000 1731.5000000 1680.0000000 1714.0000000 322447
2004-11-23 00:00:00 1719.4000000 1723.0000000 1651.5300000 1662.0000000 584042
2004-11-24 00:00:00 1653.0500000 1683.0000000 1590.0000000 1640.0000000 692505
2004-11-25 00:00:00 1640.0000000 1679.0000000 1576.0000000 1679.0000000 838508
2004-11-26 00:00:00 1673.1300000 1706.9800000 1648.8800000 1661.1000000 424251
2004-11-29 00:00:00 1660.0000000 1680.0000000 1623.0300000 1645.0000000 207472
2004-11-30 00:00:00 1667.5000000 1688.0000000 1630.0000000 1640.0000000 362549
2004-12-01 00:00:00 1640.0000000 1640.0000000 1532.0300000 1548.7700000 573823
2004-12-02 00:00:00 1582.0000000 1620.0000000 1525.0000000 1550.0000000 601369
2004-12-03 00:00:00 1545.0000000 1608.8800000 1490.0100000 1522.0000000 837205
2004-12-06 00:00:00 1529.0000000 1540.0000000 1488.8800000 1507.0000000 440230
2004-12-07 00:00:00 1507.2500000 1531.0000000 1474.0000000 1480.0000000 593155
2004-12-08 00:00:00 1464.2500000 1498.0000000 1295.0000000 1343.0000000 1261653
2004-12-09 00:00:00 1360.0000000 1379.0000000 1225.0500000 1253.0000000 854198
2004-12-10 00:00:00 1252.5000000 1290.0000000 1192.0000000 1231.0000000 626487
2004-12-14 00:00:00 1250.5000000 1361.9900000 1250.5000000 1355.0000000 624522
2004-12-15 00:00:00 1361.0000000 1376.8000000 1321.0100000 1352.0000000 479597
2004-12-16 00:00:00 1324.5000000 1365.0000000 1322.0000000 1331.0000000 302346
2004-12-17 00:00:00 1332.4600000 1340.0000000 1266.5000000 1279.0000000 575981
2004-12-20 00:00:00 1280.0000000 1349.9800000 1244.1000000 1346.0000000 351568
2004-12-21 00:00:00 1350.0000000 1455.5100000 1350.0000000 1410.0000000 937315
2004-12-22 00:00:00 1402.0000000 1438.4900000 1385.9000000 1408.0100000 437415
2004-12-23 00:00:00 1402.5000000 1479.7500000 1402.5000000 1469.0000000 543534
2004-12-24 00:00:00 1470.5000000 1503.0000000 1465.0100000 1485.5000000 340255
2004-12-27 00:00:00 1492.0000000 1545.0000000 1477.0200000 1540.0000000 240490
2004-12-28 00:00:00 1540.5000000 1573.6700000 1490.0000000 1500.0000000 476775
2004-12-29 00:00:00 1507.0000000 1532.5000000 1471.1000000 1528.0000000 408126
2004-12-30 00:00:00 1529.0000000 1540.0000000 1502.5000000 1507.0000000 269201
2005-01-11 00:00:00 1449.5000000 1520.0000000 1430.0000000 1455.5000000 497706
2005-01-12 00:00:00 1455.0000000 1484.9900000 1416.0000000 1440.5000000 430278
2005-01-13 00:00:00 1442.0000000 1460.0000000 1420.1100000 1432.0000000 277406
2005-01-14 00:00:00 1476.0000000 1510.0000000 1425.0000000 1470.0100000 424326
2005-01-17 00:00:00 1460.0000000 1539.9500000 1460.0000000 1469.0000000 620316
2005-01-18 00:00:00 1474.3500000 1500.0000000 1425.0000000 1441.0000000 660162
2005-01-19 00:00:00 1445.0000000 1487.4900000 1430.0000000 1487.4900000 513702
2005-01-20 00:00:00 1491.9000000 1491.9000000 1436.0000000 1454.5000000 677144
2005-01-21 00:00:00 1454.0000000 1490.0000000 1446.5500000 1481.5000000 318785
2005-01-24 00:00:00 1500.0000000 1535.0000000 1484.0000000 1534.5000000 601142
2005-01-25 00:00:00 1541.0000000 1567.0000000 1525.0000000 1545.0000000 913451
2005-01-26 00:00:00 1544.9000000 1559.4800000 1521.0200000 1538.7000000 446549
2005-01-27 00:00:00 1540.0100000 1565.3000000 1531.0000000 1558.0000000 433273
2005-01-28 00:00:00 1555.0000000 1631.9900000 1544.9800000 1625.0000000 998903
2005-01-31 00:00:00 1627.0000000 1674.0000000 1591.0000000 1614.0000000 906716
2005-02-01 00:00:00 1614.5000000 1649.6300000 1603.0600000 1641.7000000 816699
2005-02-02 00:00:00 1638.5100000 1672.4400000 1635.0000000 1645.0100000 756144
2005-02-03 00:00:00 1649.9000000 1663.0000000 1637.0000000 1641.0000000 574955
2005-02-04 00:00:00 1641.0000000 1649.5000000 1618.1000000 1636.6300000 488700
2005-02-07 00:00:00 1640.2000000 1655.0000000 1605.7000000 1607.0000000 596992
2005-02-08 00:00:00 1607.0000000 1638.9000000 1583.1000000 1632.0200000 505085
2005-02-09 00:00:00 1642.0000000 1655.0000000 1607.7700000 1615.0000000 722763
2005-02-10 00:00:00 1615.0000000 1624.9900000 1592.1100000 1624.9900000 458951
2005-02-11 00:00:00 1625.2000000 1633.9900000 1593.0000000 1604.0000000 514801
2005-02-14 00:00:00 1605.0000000 1615.0000000 1585.0000000 1591.0000000 354982
2005-02-15 00:00:00 1586.1200000 1620.0000000 1584.0000000 1619.0000000 363263
2005-02-16 00:00:00 1621.7000000 1641.9000000 1619.0000000 1633.0000000 325760
2005-02-17 00:00:00 1638.8800000 1650.0000000 1635.0700000 1643.6400000 271431
2005-02-18 00:00:00 1643.0100000 1652.0000000 1627.0000000 1638.0000000 447429
2005-02-21 00:00:00 1641.1100000 1668.4900000 1640.0100000 1665.9000000 389879
2005-02-22 00:00:00 1668.6800000 1678.0000000 1657.8300000 1670.0000000 636067
2005-02-24 00:00:00 1689.0000000 1745.5400000 1689.0000000 1745.0000000 788790
2005-02-25 00:00:00 1751.9000000 1769.0000000 1735.1500000 1751.7300000 693739
2005-02-28 00:00:00 1748.2000000 1834.5000000 1743.2200000 1832.0000000 996906
2005-03-01 00:00:00 1830.0000000 1830.0000000 1773.0000000 1778.0100000 850609
2005-03-02 00:00:00 1777.0000000 1802.0000000 1716.0000000 1720.0000000 1126711
2005-03-03 00:00:00 1725.0000000 1745.0000000 1707.0000000 1733.9000000 664742
2005-03-04 00:00:00 1737.0000000 1776.8000000 1737.0000000 1773.5000000 584199
2005-03-05 00:00:00 1777.7700000 1780.0000000 1766.0100000 1777.0000000 154229
2005-03-09 00:00:00 1792.0000000 1811.0000000 1756.7200000 1785.0000000 720175
2005-03-10 00:00:00 1784.8000000 1790.0000000 1720.0000000 1733.9000000 717511
2005-03-11 00:00:00 1730.9000000 1743.7700000 1701.0000000 1740.0000000 659027
2005-03-14 00:00:00 1740.0000000 1746.0000000 1690.0000000 1700.0000000 463891
2005-03-15 00:00:00 1704.7600000 1732.0000000 1685.0000000 1696.0000000 670042
2005-03-16 00:00:00 1699.1500000 1706.5000000 1626.0800000 1631.0000000 1034000
2005-03-17 00:00:00 1631.1500000 1661.9800000 1631.1500000 1652.5000000 570070
2005-03-18 00:00:00 1655.2500000 1678.8800000 1625.0000000 1630.0000000 665282
2005-03-21 00:00:00 1635.0600000 1649.8800000 1577.5000000 1582.9900000 870075
2005-03-22 00:00:00 1582.0000000 1614.9900000 1567.0100000 1609.0000000 627955
2005-03-23 00:00:00 1599.9500000 1599.9500000 1527.0100000 1550.0000000 996157
2005-03-24 00:00:00 1555.0000000 1647.8300000 1550.0100000 1643.0000000 1087498
2005-03-25 00:00:00 1649.4800000 1677.7700000 1648.9500000 1667.0000000 465118
2005-03-28 00:00:00 1665.7500000 1674.0000000 1625.0000000 1665.0000000 309684
2005-03-29 00:00:00 1660.0000000 1679.0000000 1636.0000000 1645.2000000 414556
2005-03-30 00:00:00 1639.0000000 1639.0000000 1603.0000000 1609.9900000 445021
2005-03-31 00:00:00 1615.5000000 1643.0000000 1605.0000000 1639.0000000 591037
2005-04-01 00:00:00 1641.0000000 1669.5700000 1628.5000000 1666.0000000 394984
2005-04-04 00:00:00 1665.4000000 1691.4000000 1643.0000000 1643.0000000 823274
2005-04-05 00:00:00 1645.2500000 1674.9000000 1643.1900000 1664.0000000 524024
2005-04-06 00:00:00 1669.0000000 1720.0000000 1665.3100000 1713.9900000 1178749
2005-04-07 00:00:00 1722.0000000 1754.0000000 1718.2500000 1737.0000000 1221088
2005-04-08 00:00:00 1735.0000000 1769.0000000 1720.0000000 1753.0000000 897575
2005-04-11 00:00:00 1755.0000000 1758.0000000 1660.0000000 1702.0000000 1618531
2005-04-12 00:00:00 1659.9500000 1713.0000000 1653.1100000 1682.8700000 948509
2005-04-13 00:00:00 1693.5000000 1711.0000000 1661.0000000 1670.1000000 1065983
2005-04-14 00:00:00 1660.0000000 1664.0400000 1631.0000000 1638.9900000 883561
2005-04-15 00:00:00 1634.0000000 1634.0000000 1590.0200000 1605.5000000 941698
2005-04-18 00:00:00 1589.9900000 1594.9300000 1551.0000000 1565.0000000 1116267
2005-04-19 00:00:00 1565.0500000 1605.8100000 1565.0500000 1603.5500000 999683
2005-04-20 00:00:00 1609.5000000 1634.0000000 1579.0000000 1580.0100000 852825
2005-04-21 00:00:00 1575.0000000 1620.0000000 1573.0000000 1615.0000000 707252
2005-04-22 00:00:00 1624.0000000 1629.8800000 1582.6000000 1611.0000000 737263
2005-04-25 00:00:00 1619.5000000 1642.0000000 1612.0700000 1621.0000000 623083
2005-04-26 00:00:00 1625.0000000 1635.0000000 1609.0000000 1618.0000000 489362
2005-04-27 00:00:00 1617.7500000 1617.7500000 1567.0000000 1568.0000000 720616
2005-04-28 00:00:00 1572.0000000 1591.0000000 1557.1400000 1572.0000000 661887
2005-04-29 00:00:00 1565.0000000 1575.0000000 1545.0200000 1558.8700000 557885
2005-05-03 00:00:00 1561.4800000 1575.9600000 1561.4800000 1573.0000000 190416
2005-05-04 00:00:00 1575.0300000 1590.0000000 1565.4900000 1580.0000000 396717
2005-05-05 00:00:00 1590.0000000 1603.0000000 1577.1200000 1583.5000000 591739
2005-05-06 00:00:00 1585.2000000 1600.0000000 1577.3500000 1587.6000000 424039
2005-05-11 00:00:00 1600.0000000 1614.0000000 1581.1000000 1592.0000000 658842
2005-05-12 00:00:00 1595.0400000 1599.0000000 1570.0200000 1575.2000000 385969
2005-05-13 00:00:00 1570.0000000 1572.0000000 1531.0100000 1550.0000000 800348
2005-05-14 00:00:00 1550.0000000 1550.0000000 1539.0300000 1544.0200000 105291
2005-05-16 00:00:00 1549.8700000 1549.8700000 1498.1900000 1501.0200000 495467
2005-05-17 00:00:00 1513.5000000 1554.9800000 1491.5500000 1552.9900000 885166
2005-05-18 00:00:00 1561.9900000 1563.0000000 1535.0000000 1540.0000000 564279
2005-05-19 00:00:00 1555.0000000 1571.8500000 1542.0000000 1547.0000000 779850
2005-05-20 00:00:00 1549.0000000 1554.0000000 1537.0000000 1550.2000000 318937
2005-05-23 00:00:00 1597.2500000 1597.2500000 1545.2200000 1559.9900000 286498
2005-05-24 00:00:00 1564.5100000 1636.9700000 1561.0000000 1634.1400000 1049316
2005-05-25 00:00:00 1634.0700000 1639.9800000 1605.0000000 1607.2300000 613555
2005-05-26 00:00:00 1653.6200000 1653.6200000 1602.2100000 1618.9000000 459042
2005-05-27 00:00:00 1628.0000000 1642.0000000 1623.5600000 1629.0000000 680013
2005-05-30 00:00:00 1624.0000000 1638.0000000 1608.0000000 1614.0000000 304469
2005-05-31 00:00:00 1614.0000000 1652.9500000 1605.0000000 1642.0100000 724359
2005-06-01 00:00:00 1649.5000000 1649.5000000 1610.9500000 1623.3000000 702714
2005-06-02 00:00:00 1626.0000000 1667.0000000 1626.0000000 1662.9800000 961758
2005-06-03 00:00:00 1664.3300000 1676.9000000 1656.3500000 1662.0200000 538720
2005-06-06 00:00:00 1662.9500000 1663.0000000 1632.5600000 1645.0000000 542789
2005-06-07 00:00:00 1645.0000000 1653.3200000 1620.0000000 1633.1100000 773106
2005-06-08 00:00:00 1633.2300000 1640.0000000 1615.0200000 1627.0000000 295068
2005-06-09 00:00:00 1630.0000000 1640.0000000 1620.0000000 1625.0000000 397097
2005-06-10 00:00:00 1628.0000000 1640.0000000 1627.0000000 1633.0000000 399454
2005-06-14 00:00:00 1647.2200000 1682.0000000 1640.1100000 1674.5000000 653715
2005-06-15 00:00:00 1674.7500000 1688.0000000 1670.0100000 1686.9700000 581043
2005-06-16 00:00:00 1689.9400000 1719.7800000 1689.0000000 1715.9500000 1247293
2005-06-17 00:00:00 1720.0300000 1734.4000000 1711.1100000 1732.0500000 830691
2005-06-20 00:00:00 1735.0000000 1742.9000000 1719.0000000 1725.9900000 526774
2005-06-21 00:00:00 1719.1100000 1724.4000000 1703.0000000 1711.0000000 577053
2005-06-22 00:00:00 1713.9500000 1750.0000000 1710.1000000 1746.0000000 840745
2005-06-23 00:00:00 1749.5000000 1755.0200000 1735.5500000 1743.0300000 811729
2005-06-24 00:00:00 1737.6000000 1740.0000000 1717.0000000 1734.0000000 564739
2005-06-27 00:00:00 1682.5500000 1728.0000000 1682.5500000 1703.5000000 558150
2005-06-28 00:00:00 1710.2500000 1715.0000000 1682.0100000 1706.5000000 921162
2005-06-29 00:00:00 1710.0000000 1724.5000000 1693.0000000 1707.0000000 1022301
2005-06-30 00:00:00 1707.0100000 1743.0000000 1707.0000000 1736.5000000 917621
2005-07-01 00:00:00 1735.0000000 1758.0000000 1730.0000000 1758.0000000 740257
2005-07-04 00:00:00 1760.0600000 1771.7100000 1739.0000000 1741.6000000 535881
2005-07-05 00:00:00 1755.5000000 1755.5000000 1732.0000000 1745.8500000 510963
2005-07-06 00:00:00 1749.0000000 1808.9900000 1747.0100000 1807.0000000 909422
2005-07-07 00:00:00 1801.3800000 1828.5000000 1752.1200000 1805.2200000 2112766
2005-07-08 00:00:00 1811.9400000 1851.9900000 1811.8700000 1844.8800000 1386083
2005-07-11 00:00:00 1849.0000000 1853.5500000 1826.0100000 1849.9900000 706761
2005-07-12 00:00:00 1851.0000000 1859.9700000 1827.0000000 1853.5000000 517488
2005-07-13 00:00:00 1853.2500000 1884.4500000 1846.2200000 1864.0100000 598198
2005-07-14 00:00:00 1865.0000000 1871.8000000 1847.1200000 1857.1300000 441004
2005-07-15 00:00:00 1852.0000000 1855.9900000 1830.0000000 1836.0000000 431514
2005-07-18 00:00:00 1839.9900000 1849.6000000 1815.0500000 1826.8700000 409961
2005-07-19 00:00:00 1826.2900000 1843.0000000 1826.0000000 1840.5000000 444719
2005-07-20 00:00:00 1842.0000000 1877.0000000 1841.1200000 1868.0000000 608114
2005-07-21 00:00:00 1872.7500000 1888.0000000 1858.0000000 1874.0000000 754081
2005-07-22 00:00:00 1873.0000000 1950.0000000 1858.0000000 1925.0000000 846673
2005-07-25 00:00:00 1935.0000000 1953.9800000 1914.0600000 1935.0000000 687751
2005-07-26 00:00:00 1935.0000000 1945.0000000 1900.0000000 1911.0000000 582322
2005-07-27 00:00:00 1911.0000000 1937.9000000 1911.0000000 1924.4800000 319640
2005-07-28 00:00:00 1927.1300000 1955.0000000 1926.1200000 1953.0000000 575888
2005-07-29 00:00:00 1955.0000000 1992.3600000 1955.0000000 1968.5000000 741862
2005-08-01 00:00:00 1969.4800000 1990.0000000 1941.0000000 1977.0000000 495310
2005-08-02 00:00:00 1983.7500000 1999.7500000 1978.5700000 1996.6900000 533508
2005-08-03 00:00:00 2000.0000000 2005.7900000 1957.6100000 1973.9900000 798518
2005-08-04 00:00:00 1979.0000000 2010.5000000 1962.0000000 2004.0000000 615293
2005-08-05 00:00:00 2000.5100000 2010.0000000 1985.5100000 2006.0000000 360547
2005-08-08 00:00:00 2010.0000000 2024.0000000 1999.0000000 2007.9900000 507477
2005-08-09 00:00:00 2061.7000000 2061.7000000 1996.0200000 2012.0000000 460550
2005-08-10 00:00:00 2012.0000000 2018.0000000 1981.0000000 1991.0000000 624129
2005-08-11 00:00:00 1992.9000000 2005.9500000 1961.0000000 1966.0000000 620339
2005-08-12 00:00:00 1969.9900000 1993.0000000 1948.0100000 1979.0000000 543405
2005-08-15 00:00:00 1977.5200000 2000.0000000 1967.0000000 1991.9900000 287142
2005-08-16 00:00:00 1996.4900000 2056.0000000 1994.9700000 2034.0000000 940205
2005-08-17 00:00:00 2030.0000000 2062.6100000 2012.5000000 2037.5000000 971670
2005-08-18 00:00:00 2028.8000000 2037.8900000 2000.0000000 2020.0000000 673295
2005-08-19 00:00:00 2020.0000000 2038.0000000 2013.3000000 2032.0100000 442541
2005-08-22 00:00:00 2034.9500000 2055.4200000 2005.9800000 2030.4000000 730734
2005-08-23 00:00:00 2037.8100000 2042.5000000 2017.0000000 2024.0800000 293086
2005-08-24 00:00:00 2023.5000000 2033.0000000 2010.0000000 2027.0000000 426013
2005-08-25 00:00:00 2022.0100000 2028.0000000 2010.0000000 2016.3600000 275080
2005-08-26 00:00:00 2017.1800000 2032.0000000 2006.0000000 2021.0000000 471463
2005-08-29 00:00:00 2015.0100000 2026.8800000 2008.0000000 2023.0000000 264052
2005-08-30 00:00:00 2012.0600000 2061.3000000 2012.0600000 2036.2000000 732165
2005-08-31 00:00:00 2035.9900000 2045.0000000 2007.0000000 2035.2000000 481682
2005-09-01 00:00:00 2040.0500000 2090.0000000 2031.0000000 2076.8800000 679965
2005-09-02 00:00:00 2087.0000000 2146.9900000 2085.0000000 2143.0000000 991261
2005-09-05 00:00:00 2154.8100000 2175.0000000 2133.9000000 2153.6700000 869450
2005-09-06 00:00:00 2150.0300000 2158.8000000 2074.1100000 2089.0000000 1242444
2005-09-07 00:00:00 2097.5000000 2115.0000000 2027.0100000 2054.0000000 1112455
2005-09-08 00:00:00 2061.0000000 2089.8000000 2031.0000000 2080.0000000 621858
2005-09-09 00:00:00 2105.7500000 2144.0000000 2081.0000000 2131.8900000 622015
2005-09-12 00:00:00 2136.8800000 2149.7500000 2110.0000000 2122.0000000 416255
2005-09-13 00:00:00 2081.5100000 2140.0000000 2081.5100000 2115.0000000 351792
2005-09-14 00:00:00 2108.5000000 2124.5000000 2075.2000000 2124.5000000 320500
2005-09-15 00:00:00 2126.0000000 2134.2000000 2115.1100000 2124.9000000 300986
2005-09-16 00:00:00 2120.0000000 2120.0000000 2078.0400000 2090.0000000 472755
2005-09-19 00:00:00 2082.0000000 2157.9700000 2082.0000000 2135.0000000 812713
2005-09-20 00:00:00 2140.0000000 2199.0000000 2096.7000000 2125.0200000 667868
2005-09-21 00:00:00 2121.5000000 2142.0000000 2090.0000000 2142.0000000 467646
2005-09-22 00:00:00 2155.0000000 2222.0000000 2137.0000000 2169.0000000 1188270
2005-09-23 00:00:00 2169.7500000 2198.9000000 2153.0000000 2166.0200000 492258
2005-09-26 00:00:00 2155.0000000 2159.7000000 2128.0000000 2140.0000000 262418
2005-09-27 00:00:00 2143.7300000 2256.9700000 2143.7300000 2255.0000000 1270450
2005-09-28 00:00:00 2255.0600000 2279.0000000 2218.0200000 2268.0000000 844161
2005-09-29 00:00:00 2280.0000000 2297.0000000 2231.5000000 2236.0000000 591505
2005-09-30 00:00:00 2249.9400000 2277.9000000 2249.9400000 2260.0100000 286706
2005-10-03 00:00:00 2260.6100000 2349.0000000 2239.0000000 2345.0000000 573930
2005-10-04 00:00:00 2350.0000000 2373.8800000 2333.0000000 2352.0100000 1010712
2005-10-05 00:00:00 2335.0000000 2335.0000000 2244.0000000 2250.0000000 909919
2005-10-06 00:00:00 2229.2500000 2229.2500000 2103.7300000 2111.1100000 896070
2005-10-07 00:00:00 2113.0600000 2142.0000000 2085.0000000 2107.0000000 481480
2005-10-10 00:00:00 2114.5500000 2168.0000000 2114.5500000 2159.0000000 457377
2005-10-11 00:00:00 2150.0000000 2219.0000000 2131.7800000 2214.9000000 534629
2005-10-12 00:00:00 2220.0000000 2240.0000000 2112.0100000 2124.0000000 503350
2005-10-13 00:00:00 2105.7800000 2137.5000000 2051.0000000 2079.9700000 735392
2005-10-14 00:00:00 2071.0500000 2084.7500000 2000.5000000 2024.0000000 702957
2005-10-17 00:00:00 2107.0000000 2107.0000000 1982.0100000 2040.9900000 468472
2005-10-18 00:00:00 2057.0000000 2078.8400000 2022.3200000 2027.5800000 315397
2005-10-19 00:00:00 1999.4600000 1999.4600000 1932.1200000 1935.0500000 692134
2005-10-20 00:00:00 1964.3900000 1991.0000000 1930.2000000 1943.0000000 389315
2005-10-21 00:00:00 1902.5000000 1984.3600000 1890.0000000 1968.0000000 556303
2005-10-24 00:00:00 1941.2500000 2055.1000000 1941.2500000 2021.0000000 618498
2005-10-25 00:00:00 2046.5000000 2059.9000000 1991.2200000 2028.0000000 569947
2005-10-26 00:00:00 2034.5000000 2059.0000000 2008.8800000 2038.0000000 269569
2005-10-27 00:00:00 2035.5000000 2040.0000000 1976.0000000 1988.7000000 407897
2005-10-28 00:00:00 1980.0000000 2028.0000000 1965.0000000 2016.0000000 181008
2005-10-31 00:00:00 2028.0000000 2095.5000000 2018.0000000 2093.0000000 469807
2005-11-01 00:00:00 2098.0000000 2147.0000000 2085.0200000 2116.8900000 702392
2005-11-02 00:00:00 2124.6200000 2177.0000000 2121.0700000 2169.0000000 442414
2005-11-03 00:00:00 2180.0000000 2187.0000000 2127.0400000 2149.0000000 424061
2005-11-07 00:00:00 2130.0000000 2195.0000000 2112.0000000 2161.0000000 373442
2005-11-08 00:00:00 2157.2500000 2203.8900000 2145.0000000 2189.0000000 386346
2005-11-09 00:00:00 2209.0000000 2238.8800000 2180.1200000 2204.9000000 499358
2005-11-10 00:00:00 2210.0000000 2227.0000000 2190.0200000 2200.0200000 556889
2005-11-11 00:00:00 2198.9200000 2210.0000000 2190.0000000 2191.0000000 406559
2005-11-14 00:00:00 2168.8800000 2243.0000000 2161.0000000 2234.0000000 343302
2005-11-15 00:00:00 2234.0200000 2239.9900000 2210.0000000 2223.5000000 252203
2005-11-16 00:00:00 2222.0000000 2265.0000000 2211.0000000 2264.0000000 465364
2005-11-17 00:00:00 2280.0000000 2350.5500000 2280.0000000 2331.3000000 787364
2005-11-18 00:00:00 2335.0000000 2385.0000000 2316.0000000 2375.0500000 720404
2005-11-21 00:00:00 2391.0000000 2421.0000000 2354.5000000 2355.0000000 795257
2005-11-22 00:00:00 2375.0000000 2391.5000000 2315.0000000 2315.0000000 857928
2005-11-23 00:00:00 2323.9900000 2343.0000000 2308.6200000 2325.0000000 360578
2005-11-24 00:00:00 2328.0000000 2413.0000000 2328.0000000 2410.0000000 546854
2005-11-25 00:00:00 2412.0000000 2484.0000000 2387.0000000 2483.0000000 1026438
2005-11-28 00:00:00 2491.0000000 2526.9900000 2455.0000000 2460.0000000 961862
2005-11-29 00:00:00 2459.0000000 2468.0000000 2421.6600000 2441.1500000 718653
2005-11-30 00:00:00 2438.8000000 2445.0000000 2413.0100000 2431.0000000 605379
2005-12-01 00:00:00 2439.9000000 2497.0000000 2435.0000000 2496.0000000 784990
2005-12-02 00:00:00 2519.0000000 2568.0000000 2476.0100000 2551.0000000 1243859
2005-12-05 00:00:00 2551.0000000 2576.0000000 2497.2500000 2532.0000000 717761
2005-12-06 00:00:00 2542.0000000 2554.0000000 2485.0000000 2510.2400000 615581
2005-12-07 00:00:00 2524.8500000 2540.0000000 2497.0000000 2511.0000000 771131
2005-12-08 00:00:00 2495.0000000 2495.0000000 2427.0000000 2480.0000000 606810
2005-12-09 00:00:00 2499.9900000 2514.9800000 2440.1000000 2480.0000000 591653
2005-12-12 00:00:00 2496.0700000 2534.7500000 2481.1200000 2522.0000000 450670
2005-12-13 00:00:00 2523.0000000 2525.8700000 2500.8500000 2513.9900000 273101
2005-12-14 00:00:00 2516.0000000 2521.0000000 2471.1100000 2502.1500000 458145
2005-12-15 00:00:00 2502.5000000 2507.9700000 2461.1000000 2470.0000000 539758
2005-12-16 00:00:00 2464.1200000 2479.0000000 2450.0000000 2459.0000000 421496
2005-12-19 00:00:00 2459.0000000 2478.0000000 2443.0100000 2470.0000000 275915
2005-12-20 00:00:00 2471.0000000 2493.9000000 2455.0000000 2488.7400000 288638
2005-12-21 00:00:00 2495.0000000 2519.5000000 2490.0000000 2513.9000000 488089
2005-12-22 00:00:00 2517.4700000 2597.0000000 2517.0000000 2589.9900000 866103
2005-12-23 00:00:00 2596.0500000 2617.0000000 2579.0000000 2579.0000000 642580
2005-12-26 00:00:00 2590.0000000 2614.9800000 2565.0200000 2568.0000000 189269
2005-12-27 00:00:00 2568.0000000 2588.7700000 2555.0000000 2560.0000000 260960
2005-12-28 00:00:00 2550.0000000 2574.9900000 2538.0100000 2550.0000000 411278
2005-12-29 00:00:00 2550.0000000 2574.0000000 2545.0000000 2553.0000000 280657
2005-12-30 00:00:00 2561.9900000 2585.0000000 2550.0000000 2557.5300000 124228
2006-01-10 00:00:00 2488.4900000 2523.9300000 2283.0300000 2357.0000000 580657
2006-01-11 00:00:00 2350.0000000 2358.7300000 2247.0000000 2262.1000000 498041
2006-01-12 00:00:00 2256.9800000 2269.7900000 2221.7700000 2232.1000000 341395
2006-01-13 00:00:00 2225.0000000 2230.0000000 2130.5000000 2150.0000000 470655
2006-01-16 00:00:00 2155.0000000 2255.0000000 2155.0000000 2235.0000000 552078
2006-01-17 00:00:00 2250.0000000 2290.0000000 2162.0000000 2200.0000000 544184
2006-01-18 00:00:00 2167.0000000 2218.0000000 2145.0000000 2182.0100000 521705
2006-01-19 00:00:00 2179.0000000 2273.0000000 2175.0000000 2269.9900000 949882
2006-01-20 00:00:00 2280.0000000 2348.7100000 2262.0300000 2343.0000000 820836
2006-01-23 00:00:00 2335.0000000 2354.0000000 2270.0000000 2318.1300000 484110
2006-01-24 00:00:00 2320.0300000 2358.9900000 2300.0000000 2338.2000000 578686
2006-01-25 00:00:00 2343.4700000 2384.0000000 2306.0200000 2383.0000000 636059
2006-01-26 00:00:00 2375.0000000 2498.0000000 2373.0000000 2456.0100000 1179118
2006-01-27 00:00:00 2485.0000000 2534.9700000 2479.0000000 2534.8900000 816271
2006-01-30 00:00:00 2548.9000000 2570.3300000 2440.0000000 2462.5000000 737967
2006-01-31 00:00:00 2470.5000000 2496.9900000 2381.2200000 2410.9800000 728188
2006-02-01 00:00:00 2403.0000000 2492.2300000 2362.5000000 2465.1000000 553460
2006-02-02 00:00:00 2473.1000000 2488.0000000 2439.2400000 2447.0000000 225545
2006-02-03 00:00:00 2439.2400000 2445.0000000 2371.0200000 2404.7800000 580735
2006-02-06 00:00:00 2412.0000000 2438.0000000 2402.0100000 2414.0000000 363323
2006-02-07 00:00:00 2411.0000000 2435.0000000 2390.1100000 2409.0100000 439989
2006-02-08 00:00:00 2389.0100000 2407.9900000 2351.2000000 2400.5000000 466792
2006-02-09 00:00:00 2397.0000000 2464.0000000 2397.0000000 2461.0000000 374867
2006-02-10 00:00:00 2472.0000000 2487.4500000 2440.0000000 2455.5500000 316684
2006-02-13 00:00:00 2433.0000000 2448.1800000 2407.0000000 2425.0200000 254830
2006-02-14 00:00:00 2410.0000000 2470.0000000 2404.0000000 2424.0000000 273490
2006-02-15 00:00:00 2436.5000000 2466.0000000 2400.0100000 2444.5000000 410873
2006-02-16 00:00:00 2440.0000000 2535.0000000 2431.0000000 2515.5000000 745049
2006-02-17 00:00:00 2526.9800000 2640.0000000 2518.9500000 2637.0000000 1308080
2006-02-20 00:00:00 2650.0000000 2684.0000000 2606.0000000 2622.2000000 700299
2006-02-21 00:00:00 2639.9000000 2655.0000000 2590.0100000 2602.0000000 792435
2006-02-22 00:00:00 2595.0000000 2668.9000000 2572.0100000 2640.0000000 579292
2006-02-26 00:00:00 2658.9700000 2702.8000000 2650.0000000 2671.0000000 476195
2006-02-27 00:00:00 2675.0000000 2697.9700000 2598.0000000 2600.0000000 578711
2006-02-28 00:00:00 2595.0000000 2639.9900000 2480.0000000 2490.0000000 660474
2006-03-01 00:00:00 2490.0000000 2520.0000000 2396.0000000 2480.0000000 720176
2006-03-02 00:00:00 2509.9700000 2525.0000000 2466.0000000 2521.0000000 285745
2006-03-03 00:00:00 2534.0000000 2562.0000000 2503.0000000 2525.0000000 339512
2006-03-06 00:00:00 2529.0000000 2540.0000000 2491.0100000 2504.0000000 210869
2006-03-07 00:00:00 2488.0000000 2489.9000000 2360.0000000 2370.0000000 396849
2006-03-09 00:00:00 2320.0000000 2363.0000000 2287.0000000 2356.0000000 531051
2006-03-10 00:00:00 2339.0000000 2390.0000000 2296.0000000 2330.0000000 344882
2006-03-13 00:00:00 2351.0000000 2424.0000000 2345.0000000 2418.0000000 328673
2006-03-14 00:00:00 2423.0000000 2448.0000000 2312.2600000 2360.0000000 441250
2006-03-15 00:00:00 2400.1000000 2407.8300000 2365.1000000 2389.0000000 262645
2006-03-16 00:00:00 2395.0000000 2424.0000000 2352.9500000 2407.0000000 255877
2006-03-17 00:00:00 2422.0000000 2525.0000000 2422.0000000 2515.0000000 498271
2006-03-20 00:00:00 2515.0000000 2539.9900000 2453.0000000 2457.0000000 269701
2006-03-21 00:00:00 2440.0500000 2487.9000000 2415.0000000 2469.0000000 220373
2006-03-22 00:00:00 2425.0000000 2489.0000000 2424.9900000 2489.0000000 109209
2006-03-23 00:00:00 2501.0000000 2529.7900000 2461.0100000 2490.0000000 303296
2006-03-24 00:00:00 2500.0000000 2539.0000000 2481.0000000 2528.0000000 402543
2006-03-27 00:00:00 2540.0000000 2589.3000000 2535.0000000 2586.0000000 449306
2006-03-28 00:00:00 2586.9800000 2614.0000000 2531.1100000 2558.9900000 486103
2006-03-29 00:00:00 2546.0000000 2558.8000000 2465.6500000 2480.0000000 410890
2006-03-30 00:00:00 2503.0000000 2624.9000000 2500.0000000 2623.0000000 928618
2006-03-31 00:00:00 2629.0000000 2655.0000000 2577.0000000 2608.4900000 666893
2006-04-03 00:00:00 2610.0100000 2638.0000000 2606.1000000 2634.0000000 379470
2006-04-04 00:00:00 2647.0000000 2660.0000000 2603.0000000 2619.0000000 389823
2006-04-05 00:00:00 2625.1100000 2717.0000000 2600.0100000 2710.2600000 752761
2006-04-06 00:00:00 2721.9900000 2760.0000000 2705.9400000 2727.5500000 514832
2006-04-07 00:00:00 2715.0000000 2880.0000000 2705.0000000 2850.0000000 1090510
2006-04-10 00:00:00 2828.0000000 3019.9800000 2791.0000000 2997.5800000 1207859
2006-04-11 00:00:00 3020.0000000 3074.0000000 2961.2400000 2980.0000000 1627419
2006-04-12 00:00:00 2995.1000000 3104.0000000 2967.0000000 3102.5000000 1034859
2006-04-13 00:00:00 3110.0000000 3190.0000000 3011.0000000 3046.5000000 1833847
2006-04-14 00:00:00 3070.9900000 3107.7600000 3015.0000000 3069.0000000 692788
2006-04-17 00:00:00 3092.0000000 3120.0000000 3054.1500000 3088.9000000 512921
2006-04-18 00:00:00 3117.0000000 3152.0000000 3081.0000000 3138.8500000 1035826
2006-04-19 00:00:00 3166.0000000 3195.0000000 3130.0100000 3187.5000000 664614
2006-04-20 00:00:00 3196.3000000 3269.0000000 3164.0000000 3205.0000000 1111707
2006-04-21 00:00:00 3175.0200000 3294.0000000 3150.0000000 3261.0000000 1057419
2006-04-24 00:00:00 3280.0000000 3455.0000000 3275.0000000 3452.9800000 1232592
2006-04-25 00:00:00 3443.0000000 3559.9900000 3401.0000000 3466.1200000 1581311
2006-04-26 00:00:00 3492.2000000 3555.0000000 3472.0000000 3504.0000000 813919
2006-04-27 00:00:00 3515.0000000 3519.9800000 3217.0000000 3320.0000000 1402357
2006-04-28 00:00:00 3315.0000000 3479.6900000 3252.0000000 3444.0000000 672520
2006-05-02 00:00:00 3489.0000000 3639.9900000 3489.0000000 3627.0000000 851857
2006-05-03 00:00:00 3672.0000000 3765.0000000 3615.0100000 3695.3800000 1177419
2006-05-04 00:00:00 3670.0000000 3920.0000000 3633.0000000 3920.0000000 963144
2006-05-05 00:00:00 3948.6700000 4030.0000000 3882.1000000 3965.0000000 1735638
2006-05-06 00:00:00 3995.0000000 4015.0000000 3941.0000000 4005.0000000 595415
2006-05-10 00:00:00 4100.0000000 4256.0000000 4051.1100000 4090.0300000 1548578
2006-05-11 00:00:00 4146.0000000 4270.0000000 3820.0200000 4135.0000000 2019446
2006-05-12 00:00:00 4090.0000000 4090.0000000 3833.0000000 3860.0000000 1062504
2006-05-15 00:00:00 3801.0100000 3838.8700000 3527.0000000 3571.0800000 1540893
2006-05-16 00:00:00 3536.0100000 3710.0000000 3429.0000000 3648.0000000 1864766
2006-05-17 00:00:00 3684.0000000 3860.0000000 3501.0200000 3525.1000000 2417631
2006-05-18 00:00:00 3436.1200000 3538.7900000 3280.0000000 3413.0000000 1901690
2006-05-19 00:00:00 3430.0000000 3510.0000000 3260.0000000 3280.0000000 1283093
2006-05-22 00:00:00 3237.9200000 3269.9500000 2802.0000000 2900.0000000 1647821
2006-05-23 00:00:00 2990.0100000 3235.0000000 2825.0000000 3210.0000000 1593328
2006-05-24 00:00:00 3208.0000000 3289.0000000 2981.1000000 3115.0000000 1874427
2006-05-25 00:00:00 3020.0000000 3380.0000000 3003.0300000 3380.0000000 1491170
2006-05-26 00:00:00 3429.0000000 3572.0000000 3410.0000000 3538.0000000 1392591
2006-05-29 00:00:00 3638.0000000 3659.9300000 3460.0000000 3484.9900000 1354699
2006-05-30 00:00:00 3494.8000000 3525.0100000 3295.0000000 3367.0000000 1560378
2006-05-31 00:00:00 3272.0000000 3332.9900000 3171.0000000 3243.1400000 1421152
2006-06-01 00:00:00 3250.0000000 3278.0000000 3156.7400000 3193.0000000 856214
2006-06-02 00:00:00 3214.0000000 3387.1300000 3210.0000000 3376.0000000 889495
2006-06-05 00:00:00 3415.0000000 3483.0000000 3320.0000000 3339.3500000 708527
2006-06-06 00:00:00 3251.7400000 3270.0000000 3100.0000000 3111.1000000 766598
2006-06-07 00:00:00 3091.0000000 3138.0000000 2951.0000000 3070.0000000 700121
2006-06-08 00:00:00 2970.0000000 3036.4400000 2852.0000000 2881.5600000 1051740
2006-06-09 00:00:00 2970.0000000 3045.9900000 2850.0000000 2858.0000000 745432
2006-06-13 00:00:00 2702.0000000 2743.9800000 2455.1000000 2510.9100000 1054660
2006-06-14 00:00:00 2500.0000000 2800.0000000 2440.0000000 2694.0000000 1206546
2006-06-15 00:00:00 2765.0000000 2889.8800000 2721.4300000 2889.8800000 895841
2006-06-16 00:00:00 2993.0000000 3049.0000000 2733.0000000 2806.0000000 1515393
2006-06-19 00:00:00 2801.0300000 2885.0000000 2782.0000000 2807.0000000 565571
2006-06-20 00:00:00 2762.0000000 2900.9900000 2703.0000000 2900.0000000 529060
2006-06-21 00:00:00 2900.0000000 2969.0000000 2807.0000000 2939.9900000 868115
2006-06-22 00:00:00 3027.0000000 3070.0000000 2802.3000000 2807.0000000 1126086
2006-06-23 00:00:00 2817.7700000 2850.0000000 2737.0000000 2785.0000000 602626
2006-06-26 00:00:00 2798.0000000 2899.5000000 2771.0000000 2899.5000000 422095
2006-06-27 00:00:00 2929.0000000 3178.9000000 2886.0000000 3115.0000000 1490156
2006-06-28 00:00:00 3066.0000000 3210.0000000 2980.0000000 3203.0100000 1329082
2006-06-29 00:00:00 3229.0000000 3327.7700000 3185.0500000 3299.9900000 1234996
2006-06-30 00:00:00 3400.0000000 3532.5000000 3393.4400000 3495.0000000 1368519
2006-07-03 00:00:00 3499.4900000 3599.1200000 3471.0000000 3509.9900000 812584
2006-07-04 00:00:00 3525.0000000 3588.1000000 3437.1000000 3578.0000000 769165
2006-07-05 00:00:00 3578.0000000 3580.0000000 3333.3300000 3362.0000000 1032064
2006-07-06 00:00:00 3410.0000000 3555.0000000 3365.0100000 3550.0000000 1059752
2006-07-07 00:00:00 3553.0000000 3600.0000000 3480.0000000 3532.0000000 1017256
2006-07-10 00:00:00 3509.8600000 3575.0000000 3500.0000000 3555.0100000 549488
2006-07-11 00:00:00 3545.0000000 3630.0000000 3530.4400000 3584.0000000 1045831
2006-07-12 00:00:00 3620.0000000 3680.0000000 3605.0000000 3633.8300000 969677
2006-07-13 00:00:00 3597.0000000 3624.8900000 3366.0000000 3420.0000000 1222818
2006-07-14 00:00:00 3380.0000000 3493.0000000 3285.0000000 3444.0000000 1324720
2006-07-17 00:00:00 3401.0000000 3437.4000000 3292.0000000 3305.2000000 750367
2006-07-18 00:00:00 3290.0000000 3364.9600000 3231.0000000 3330.0000000 738908
2006-07-19 00:00:00 3329.0000000 3430.0000000 3202.2000000 3425.0000000 994059
2006-07-20 00:00:00 3449.9900000 3499.0000000 3357.0100000 3370.0000000 911617
2006-07-21 00:00:00 3350.0000000 3380.9000000 3270.0000000 3288.0000000 579794
2006-07-24 00:00:00 3260.0000000 3370.0000000 3224.0000000 3368.0000000 574242
2006-07-25 00:00:00 3400.2300000 3481.0000000 3333.3300000 3340.0000000 1079134
2006-07-26 00:00:00 3380.0000000 3467.0000000 3370.0000000 3450.0000000 784517
2006-07-27 00:00:00 3484.9900000 3674.2000000 3480.0000000 3658.3000000 1371494
2006-07-28 00:00:00 3632.0000000 3709.0000000 3560.0000000 3681.9500000 1252002
2006-07-31 00:00:00 3700.0000000 3730.0000000 3611.0000000 3630.0000000 888376
2006-08-01 00:00:00 3655.0000000 3730.0000000 3565.0100000 3601.7500000 1135675
2006-08-02 00:00:00 3624.0000000 3684.6600000 3601.1100000 3673.9900000 1002134
2006-08-03 00:00:00 3687.0000000 3721.0000000 3577.0000000 3700.0000000 1487997
2006-08-04 00:00:00 3700.0000000 3753.0000000 3650.0000000 3739.0000000 978144
2006-08-07 00:00:00 3701.0000000 3719.8700000 3646.1300000 3680.0000000 609086
2006-08-08 00:00:00 3700.0000000 3719.8000000 3630.0000000 3680.0000000 680709
2006-08-09 00:00:00 3683.8600000 3750.0000000 3670.0000000 3732.9500000 912184
2006-08-10 00:00:00 3716.0100000 3723.0200000 3644.0000000 3664.0000000 836508
2006-08-11 00:00:00 3680.0100000 3772.9900000 3679.7200000 3760.0000000 1026264
2006-08-14 00:00:00 3769.0000000 3851.0000000 3752.3300000 3780.0000000 1115801
2006-08-15 00:00:00 3779.8900000 3829.0000000 3680.2000000 3824.0000000 1074822
2006-08-16 00:00:00 3849.0000000 3888.0000000 3744.0100000 3849.7500000 1399306
2006-08-17 00:00:00 3876.0000000 3919.8000000 3815.0000000 3815.0300000 1410294
2006-08-18 00:00:00 3804.0000000 3804.0000000 3570.0000000 3584.0000000 1570160
2006-08-21 00:00:00 3617.9500000 3670.0000000 3573.0300000 3620.0000000 768466
2006-08-22 00:00:00 3650.0000000 3720.7500000 3624.1400000 3657.0100000 974719
2006-08-23 00:00:00 3670.0000000 3719.4400000 3640.0000000 3695.0000000 1163173
2006-08-24 00:00:00 3650.0000000 3680.0000000 3601.0100000 3615.0000000 841196
2006-08-25 00:00:00 3648.0000000 3659.4700000 3602.1800000 3609.9300000 556935
2006-08-28 00:00:00 3609.7000000 3658.0000000 3591.0000000 3648.9000000 423687
2006-08-29 00:00:00 3666.0000000 3687.0000000 3583.2600000 3597.3600000 836541
2006-08-30 00:00:00 3615.0000000 3666.0000000 3610.0000000 3655.0000000 480907
2006-08-31 00:00:00 3668.0000000 3683.0000000 3603.0000000 3610.0000000 527808
2006-09-01 00:00:00 3620.0000000 3639.9500000 3526.1000000 3550.5000000 784331
2006-09-04 00:00:00 3584.0000000 3602.0000000 3530.0000000 3591.0000000 408809
2006-09-05 00:00:00 3595.0000000 3649.8000000 3555.5000000 3640.5000000 748510
2006-09-06 00:00:00 3637.0500000 3640.0000000 3560.0000000 3570.0400000 457596
2006-09-07 00:00:00 3545.9000000 3550.0000000 3380.0100000 3400.0000000 1031447
2006-09-08 00:00:00 3400.0000000 3409.9900000 3334.0100000 3366.0000000 857603
2006-09-11 00:00:00 3320.0000000 3323.0000000 3197.0000000 3217.0000000 867542
2006-09-12 00:00:00 3240.0100000 3280.0000000 3200.0000000 3264.0200000 892827
2006-09-13 00:00:00 3260.0000000 3358.0000000 3246.5400000 3330.7000000 1001299
2006-09-14 00:00:00 3365.0000000 3423.8600000 3317.0000000 3328.2000000 885821
2006-09-15 00:00:00 3276.5000000 3389.9900000 3241.2500000 3273.0000000 1021060
2006-09-18 00:00:00 3275.0000000 3324.9900000 3195.0000000 3299.9000000 784947
2006-09-19 00:00:00 3333.3300000 3370.0000000 3302.0000000 3348.6200000 549214
2006-09-20 00:00:00 3298.0100000 3303.0000000 3220.0000000 3261.2000000 759043
2006-09-21 00:00:00 3245.0000000 3318.8000000 3200.0000000 3222.5000000 912730
2006-09-22 00:00:00 3250.0000000 3265.0000000 3081.1000000 3087.0000000 827871
2006-09-25 00:00:00 3085.0000000 3098.0000000 2952.0000000 2976.0000000 1069622
2006-09-26 00:00:00 3019.0000000 3122.0000000 3019.0000000 3107.7600000 1374101
2006-09-27 00:00:00 3151.0000000 3212.0000000 3131.0000000 3185.0000000 1092532
2006-09-28 00:00:00 3241.0000000 3322.5000000 3240.0000000 3311.4000000 923189
2006-09-29 00:00:00 3303.0400000 3414.0000000 3261.1100000 3408.0000000 1648581
2006-10-02 00:00:00 3430.0000000 3489.8000000 3370.2000000 3392.0000000 1395701
2006-10-03 00:00:00 3368.8400000 3369.8700000 3290.0000000 3299.9500000 794260
2006-10-04 00:00:00 3249.0000000 3323.9500000 3210.0000000 3268.0000000 1572487
2006-10-05 00:00:00 3329.0000000 3470.0000000 3313.0100000 3446.9700000 1667350
2006-10-06 00:00:00 3463.2000000 3515.0000000 3381.0000000 3425.0000000 1831775
2006-10-09 00:00:00 3444.0400000 3499.0000000 3405.0000000 3485.0000000 856545
2006-10-10 00:00:00 3481.5200000 3548.4000000 3455.7000000 3548.4000000 1655459
2006-10-11 00:00:00 3533.0000000 3620.0000000 3513.7700000 3615.0000000 1781952
2006-10-12 00:00:00 3591.1200000 3697.0000000 3587.0000000 3687.0000000 1902080
2006-10-13 00:00:00 3731.0000000 3789.0000000 3710.1000000 3776.0000000 1453699
2006-10-16 00:00:00 3790.0000000 3806.9800000 3711.1300000 3793.0100000 1197202
2006-10-17 00:00:00 3845.0000000 3870.0000000 3737.0000000 3745.0000000 1661438
2006-10-18 00:00:00 3735.0000000 3848.0000000 3712.4200000 3820.0000000 1483272
2006-10-19 00:00:00 3799.0000000 3858.5200000 3792.0000000 3847.0000000 1025737
2006-10-20 00:00:00 3873.0000000 3888.0000000 3783.0000000 3798.0000000 920352
2006-10-23 00:00:00 3800.0000000 3818.7400000 3742.0000000 3813.1000000 847954
2006-10-24 00:00:00 3827.0000000 3831.0100000 3750.0000000 3816.8000000 920510
2006-10-25 00:00:00 3829.0000000 3851.4800000 3782.4000000 3838.0000000 621782
2006-10-26 00:00:00 3877.1000000 3880.0000000 3760.0000000 3782.0000000 928344
2006-10-27 00:00:00 3774.0000000 3793.0000000 3701.0000000 3772.0000000 909938
2006-10-30 00:00:00 3750.0000000 3792.9600000 3701.5000000 3710.0000000 585854
2006-10-31 00:00:00 3709.9700000 3809.0000000 3702.0000000 3806.8000000 768498
2006-11-01 00:00:00 3819.0000000 3874.7000000 3805.0500000 3861.0300000 975799
2006-11-02 00:00:00 3845.0500000 3859.0000000 3756.4400000 3768.1100000 859765
2006-11-03 00:00:00 3779.9900000 3834.7500000 3771.0200000 3818.9700000 573076
2006-11-07 00:00:00 3862.0000000 3934.9700000 3830.0100000 3903.2000000 1008493
2006-11-08 00:00:00 3875.0000000 3933.0000000 3875.0000000 3906.2200000 631094
2006-11-09 00:00:00 3928.0000000 3963.1100000 3913.0000000 3938.7000000 643462
2006-11-10 00:00:00 3931.0100000 3939.0000000 3876.0000000 3913.8700000 595964
2006-11-13 00:00:00 3895.0000000 3912.0000000 3776.0000000 3798.0100000 1442825
2006-11-14 00:00:00 3804.6800000 3852.0000000 3783.3000000 3810.0000000 793123
2006-11-15 00:00:00 3820.0000000 3825.0000000 3741.1500000 3767.0000000 687839
2006-11-16 00:00:00 3773.8800000 3837.0000000 3757.0500000 3829.8000000 723919
2006-11-17 00:00:00 3777.0000000 3805.0000000 3687.0000000 3740.0000000 1263078
2006-11-20 00:00:00 3720.0000000 3769.4000000 3707.2100000 3752.9900000 695627
2006-11-21 00:00:00 3770.0000000 3831.8500000 3770.0000000 3797.0000000 751585
2006-11-22 00:00:00 3837.0000000 3869.4900000 3800.0000000 3813.9900000 887412
2006-11-23 00:00:00 3830.0000000 3859.5000000 3813.5100000 3850.0000000 471805
2006-11-24 00:00:00 3864.0000000 3866.6600000 3830.0500000 3840.3300000 583896
2006-11-27 00:00:00 3875.0000000 3943.3300000 3862.3500000 3925.0000000 1141132
2006-11-28 00:00:00 3910.0000000 3933.8000000 3865.0000000 3899.7900000 851474
2006-11-29 00:00:00 3918.9800000 3960.0000000 3901.1100000 3928.0000000 604023
2006-11-30 00:00:00 3950.0000000 3981.0000000 3927.0000000 3960.0000000 574818
2006-12-01 00:00:00 3973.9700000 4040.2000000 3965.0000000 3980.0000000 1210311
2006-12-04 00:00:00 3998.0000000 4025.0000000 3970.1100000 4006.1000000 637763
2006-12-05 00:00:00 4021.1000000 4061.0000000 4010.0000000 4036.0000000 597032
2006-12-06 00:00:00 4049.4000000 4088.9900000 4015.1100000 4060.0000000 678211
2006-12-07 00:00:00 4060.0000000 4066.0000000 4020.0200000 4030.0000000 439634
2006-12-08 00:00:00 4044.4400000 4048.9900000 4001.1100000 4026.0000000 342792
2006-12-11 00:00:00 4015.0100000 4034.6900000 3930.7000000 3988.0000000 553849
2006-12-12 00:00:00 3990.0000000 4088.0000000 3970.1200000 4006.0000000 1282472
2006-12-13 00:00:00 4005.0000000 4023.0000000 3915.2300000 3965.1000000 752774
2006-12-14 00:00:00 3982.0000000 4045.0000000 3971.0000000 4028.0000000 579570
2006-12-15 00:00:00 4068.0000000 4108.9600000 4034.0000000 4108.9600000 1330718
2006-12-18 00:00:00 4105.0000000 4141.4100000 4076.0000000 4087.0000000 341856
2006-12-19 00:00:00 4069.0000000 4069.0000000 3939.3900000 4002.0500000 866758
2006-12-20 00:00:00 4022.0500000 4049.0000000 3998.7100000 4016.7300000 428171
2006-12-21 00:00:00 4010.0000000 4014.0000000 3952.0000000 3975.0000000 549847
2006-12-22 00:00:00 3967.0000000 4000.0000000 3921.0000000 3992.0000000 348074
2006-12-25 00:00:00 3989.8700000 4018.9900000 3935.1500000 3958.0000000 245124
2006-12-26 00:00:00 3950.1100000 3983.9500000 3936.0000000 3951.0000000 168322
2006-12-27 00:00:00 3952.0000000 4039.0000000 3940.1200000 4037.0000000 289651
2006-12-28 00:00:00 4045.0000000 4104.9600000 4027.2000000 4099.4500000 456640
2006-12-29 00:00:00 4100.0000000 4120.0000000 4078.0000000 4087.7400000 222177
2007-01-09 00:00:00 3898.0000000 3898.0000000 3750.0000000 3755.0000000 813836
2007-01-10 00:00:00 3764.9900000 3825.0000000 3657.0000000 3722.9400000 868581
2007-01-11 00:00:00 3730.0000000 3907.9800000 3711.0000000 3907.9800000 1223068
2007-01-12 00:00:00 3900.0500000 3947.0000000 3855.0000000 3867.0100000 994883
2007-01-15 00:00:00 3920.0000000 4117.0000000 3913.0000000 4114.9900000 1401269
2007-01-16 00:00:00 4109.9800000 4200.0000000 4056.0000000 4075.0000000 1702664
2007-01-17 00:00:00 4070.0000000 4160.0000000 4025.0100000 4065.0100000 1261210
2007-01-18 00:00:00 4141.0000000 4264.2000000 4136.0000000 4218.0000000 1902976
2007-01-19 00:00:00 4216.0000000 4244.0000000 4162.1000000 4228.9900000 1137758
2007-01-22 00:00:00 4283.0000000 4374.4000000 4280.0000000 4340.0300000 1280083
2007-01-23 00:00:00 4349.9800000 4399.0000000 4325.0000000 4360.0000000 842350
2007-01-24 00:00:00 4410.0000000 4424.9800000 4331.0000000 4369.9900000 1084798
2007-01-25 00:00:00 4397.4400000 4429.9700000 4322.0000000 4353.0000000 943531
2007-01-26 00:00:00 4339.8900000 4364.2000000 4275.7000000 4289.9900000 582540
2007-01-29 00:00:00 4315.0000000 4375.0000000 4280.1600000 4305.0000000 837123
2007-01-30 00:00:00 4275.0000000 4330.0100000 4250.0000000 4324.0000000 844211
2007-01-31 00:00:00 4364.0000000 4407.7800000 4339.1300000 4399.9900000 1103812
2007-02-01 00:00:00 4432.0000000 4660.0000000 4430.0000000 4660.0000000 2208333
2007-02-02 00:00:00 4675.0000000 4799.8000000 4590.0000000 4684.0000000 3060509
2007-02-05 00:00:00 4712.0100000 4794.8900000 4681.2000000 4755.0900000 2084830
2007-02-06 00:00:00 4760.0000000 4865.0000000 4740.0300000 4799.9900000 1711837
2007-02-07 00:00:00 4822.0000000 4839.9900000 4750.0100000 4807.9900000 1015927
2007-02-08 00:00:00 4780.0000000 4788.9000000 4646.4600000 4656.0000000 1137605
2007-02-09 00:00:00 4710.0000000 4779.0000000 4675.0000000 4708.9000000 844879
2007-02-12 00:00:00 4670.0100000 4786.0000000 4480.0000000 4486.0000000 1957573
2007-02-13 00:00:00 4474.9700000 4685.0000000 4412.4400000 4679.8000000 1653246
2007-02-14 00:00:00 4709.0000000 4739.0000000 4655.0500000 4705.0000000 938335
2007-02-15 00:00:00 4726.7600000 4790.0000000 4715.1000000 4755.9000000 910322
2007-02-16 00:00:00 4776.0000000 4835.0000000 4760.0000000 4800.0000000 1250348
2007-02-19 00:00:00 4826.0000000 4837.6700000 4770.9000000 4780.1100000 656108
2007-02-20 00:00:00 4780.1200000 4813.0000000 4745.0100000 4777.0000000 912901
2007-02-21 00:00:00 4790.0000000 4819.0000000 4777.0000000 4790.0000000 529144
2007-02-22 00:00:00 4821.0000000 4928.0000000 4790.0000000 4880.0000000 1240104
2007-02-26 00:00:00 4930.0000000 4955.0000000 4901.0000000 4946.9900000 771732
2007-02-27 00:00:00 4930.0000000 4930.0000000 4683.1800000 4745.0000000 1800803
2007-02-28 00:00:00 4657.3600000 4745.0000000 4550.0000000 4648.0000000 2176681
2007-03-01 00:00:00 4629.0000000 4698.5000000 4315.1100000 4435.0100000 2086428
2007-03-02 00:00:00 4495.0000000 4548.0000000 4352.0000000 4430.0000000 1466215
2007-03-05 00:00:00 4290.0000000 4355.0000000 4042.2300000 4340.0000000 1832844
2007-03-06 00:00:00 4370.0000000 4460.0000000 4346.0000000 4365.0000000 1292096
2007-03-07 00:00:00 4440.0000000 4445.0000000 4265.0000000 4315.0000000 1035670
2007-03-09 00:00:00 4445.6000000 4520.0000000 4395.0000000 4512.2000000 1473647
2007-03-12 00:00:00 4495.0000000 4580.0000000 4406.2100000 4460.0000000 1562474
2007-03-13 00:00:00 4501.0000000 4599.0000000 4415.0000000 4534.0000000 2255614
2007-03-14 00:00:00 4311.2300000 4379.0000000 4270.0000000 4365.0000000 2054617
2007-03-15 00:00:00 4454.0000000 4578.0000000 4423.0000000 4565.0000000 2341779
2007-03-16 00:00:00 4599.0000000 4664.0000000 4561.3300000 4617.9000000 2236262
2007-03-19 00:00:00 4660.0000000 4765.0000000 4660.0000000 4762.6000000 1665582
2007-03-20 00:00:00 4782.0000000 4791.0000000 4680.0600000 4741.0100000 1847825
2007-03-21 00:00:00 4740.0000000 4740.0000000 4666.0000000 4680.0000000 1015306
2007-03-22 00:00:00 4757.0000000 4818.0000000 4722.2200000 4780.0000000 1542281
2007-03-23 00:00:00 4790.0000000 4818.0000000 4755.5600000 4779.1000000 859881
2007-03-26 00:00:00 4760.0000000 4815.0000000 4720.0400000 4770.0000000 808075
2007-03-27 00:00:00 4747.4700000 4828.9800000 4743.0000000 4790.0000000 1005012
2007-03-28 00:00:00 4810.2000000 4844.0000000 4785.2000000 4790.0000000 1234737
2007-03-29 00:00:00 4810.0000000 4870.1000000 4806.0000000 4860.0000000 948960
2007-03-30 00:00:00 4890.0000000 4893.8000000 4805.0000000 4825.0000000 635021
2007-04-02 00:00:00 4830.0000000 4871.0000000 4762.1200000 4848.0000000 689360
2007-04-03 00:00:00 4879.0000000 4978.0000000 4854.0100000 4972.1000000 2101004
2007-04-04 00:00:00 5016.0000000 5095.0400000 5005.0000000 5045.9300000 2009863
2007-04-05 00:00:00 5090.0000000 5127.0000000 5060.0000000 5120.0000000 1214120
2007-04-06 00:00:00 5133.0000000 5150.0000000 5103.0000000 5141.0000000 677366
2007-04-09 00:00:00 5145.0000000 5263.0000000 5141.0000000 5230.0000000 1103537
2007-04-10 00:00:00 5236.0800000 5358.0000000 5230.0000000 5340.0000000 1717382
2007-04-11 00:00:00 5335.0000000 5353.0000000 5230.0000000 5315.0100000 1764878
2007-04-12 00:00:00 5260.0000000 5286.4900000 5187.7700000 5198.9900000 1584881
2007-04-13 00:00:00 5232.0300000 5279.9800000 5205.4000000 5270.0000000 800786
2007-04-16 00:00:00 5301.0000000 5337.6000000 5271.0500000 5309.8900000 699662
2007-04-17 00:00:00 5300.0000000 5314.0000000 5165.0000000 5175.2200000 1465143
2007-04-18 00:00:00 5203.2500000 5247.7700000 5102.0000000 5110.0000000 1548119
2007-04-19 00:00:00 5000.0100000 5039.0000000 4913.0000000 4982.5000000 1813527
2007-04-20 00:00:00 5061.0000000 5209.9900000 5060.0000000 5205.0000000 1013257
2007-04-23 00:00:00 5275.0000000 5308.9000000 5227.0000000 5244.0000000 976430
2007-04-24 00:00:00 5255.0000000 5262.0000000 5111.1100000 5175.0000000 1040819
2007-04-25 00:00:00 5119.0000000 5175.0000000 5082.1100000 5145.0000000 884830
2007-04-26 00:00:00 5199.0000000 5199.0000000 5043.7700000 5057.0000000 927116
2007-04-27 00:00:00 5025.0000000 5064.0000000 4835.0000000 4880.0000000 1343383
2007-04-28 00:00:00 4950.0000000 4950.0000000 4910.0000000 4946.0000000 277213
2007-05-02 00:00:00 4905.0000000 4980.0000000 4895.5500000 4930.0000000 410755
2007-05-03 00:00:00 4972.2800000 5176.0000000 4959.0000000 5170.0000000 1849515
2007-05-04 00:00:00 5193.0000000 5229.8800000 5141.9600000 5167.0000000 1193630
2007-05-07 00:00:00 5215.0000000 5259.9000000 5203.6200000 5217.0200000 757294
2007-05-08 00:00:00 5245.0000000 5248.0000000 5107.7700000 5116.0000000 785391
2007-05-10 00:00:00 5124.0000000 5215.0000000 5051.0000000 5078.0000000 1133691
2007-05-11 00:00:00 5000.2500000 5040.0200000 4941.0000000 4970.0000000 1204190
2007-05-14 00:00:00 5025.1000000 5075.0000000 4903.0000000 5030.0000000 1103263
2007-05-15 00:00:00 4965.0000000 4990.3000000 4882.6500000 4960.0000000 1152406
2007-05-16 00:00:00 4978.0000000 5034.0000000 4930.0000000 5030.0000000 1223915
2007-05-17 00:00:00 5055.0000000 5064.8600000 4890.0000000 4890.8000000 1207792
2007-05-18 00:00:00 4901.0000000 5004.9800000 4841.2500000 4988.9900000 1156629
2007-05-21 00:00:00 5030.0000000 5050.0000000 4970.0000000 5040.0000000 810981
2007-05-22 00:00:00 5067.0700000 5079.0000000 4977.7700000 4990.0300000 767919
2007-05-23 00:00:00 4967.0000000 4984.9800000 4782.0000000 4805.9000000 1720226
2007-05-24 00:00:00 4760.0000000 4812.0100000 4570.0100000 4784.0000000 2116747
2007-05-25 00:00:00 4693.0000000 4790.0000000 4652.0000000 4725.0000000 946701
2007-05-28 00:00:00 4774.0000000 4790.0000000 4655.0000000 4681.1200000 754910
2007-05-29 00:00:00 4683.4600000 4739.9000000 4475.1000000 4500.0000000 1492119
2007-05-30 00:00:00 4412.0000000 4597.7700000 4350.1000000 4553.0000000 1763024
2007-05-31 00:00:00 4624.0000000 4819.8000000 4602.5000000 4809.0000000 2027152
2007-06-01 00:00:00 4813.0000000 5207.9000000 4752.1000000 5185.0000000 3916334
2007-06-04 00:00:00 5155.0100000 5264.9900000 5062.0300000 5130.0000000 3383050
2007-06-05 00:00:00 5157.0000000 5230.1200000 5097.7700000 5110.0000000 1789450
2007-06-06 00:00:00 5127.9000000 5151.0000000 5005.9100000 5108.9000000 1912708
2007-06-07 00:00:00 5080.0000000 5134.9900000 4995.0700000 5024.9700000 1887079
2007-06-08 00:00:00 4988.0000000 5049.9900000 4915.0000000 4990.0000000 2076942
2007-06-09 00:00:00 5041.2200000 5048.9800000 5004.5900000 5028.0300000 390751
2007-06-13 00:00:00 4947.0000000 5075.0000000 4911.0000000 5063.0000000 1368466
2007-06-14 00:00:00 5103.0000000 5280.7800000 5100.0000000 5271.7700000 1729937
2007-06-15 00:00:00 5295.0000000 5323.9900000 5221.0000000 5285.0000000 1645458
2007-06-18 00:00:00 5337.0900000 5470.0000000 5288.0200000 5452.0000000 2339884
2007-06-19 00:00:00 5417.0000000 5429.9900000 5258.1500000 5268.0200000 2141282
2007-06-20 00:00:00 5260.0000000 5354.9900000 5230.1100000 5302.0000000 1300122
2007-06-21 00:00:00 5242.0000000 5327.7700000 5225.0000000 5282.0300000 1576694
2007-06-22 00:00:00 5300.0000000 5427.0000000 5295.0000000 5348.0200000 1893916
2007-06-25 00:00:00 5311.1300000 5328.0000000 5261.0000000 5292.0000000 911702
2007-06-26 00:00:00 5310.0000000 5439.9000000 5277.9000000 5434.9900000 2156629
2007-06-27 00:00:00 5390.1300000 5416.0000000 5304.9900000 5326.8700000 1380843
2007-06-28 00:00:00 5374.0000000 5418.9800000 5337.7700000 5399.7900000 1110309
2007-06-29 00:00:00 5422.9900000 5425.0000000 5318.0000000 5359.0000000 838554
2007-07-02 00:00:00 5364.0000000 5516.9900000 5350.0000000 5515.0000000 1587384
2007-07-03 00:00:00 5545.0000000 5598.0000000 5515.0000000 5540.0000000 1759209
2007-07-04 00:00:00 5549.9900000 5598.5200000 5533.0000000 5598.5200000 863579
2007-07-05 00:00:00 5609.0000000 5706.9000000 5604.0000000 5705.7500000 1687226
2007-07-06 00:00:00 5705.0000000 5724.0000000 5642.7000000 5660.0000000 891448
2007-07-09 00:00:00 5670.0500000 5690.0000000 5570.2500000 5604.9600000 1001330
2007-07-10 00:00:00 5582.2300000 5584.9000000 5389.0000000 5401.2500000 1715639
2007-07-11 00:00:00 5350.0000000 5479.0000000 5325.0000000 5427.0000000 1884905
2007-07-12 00:00:00 5464.0000000 5625.0000000 5460.0000000 5621.0000000 1694220
2007-07-13 00:00:00 5686.6600000 5690.0000000 5575.0000000 5592.0000000 1379715
2007-07-16 00:00:00 5585.0000000 5590.0000000 5491.2600000 5500.0000000 1380001
2007-07-17 00:00:00 5478.6100000 5478.6100000 5400.0000000 5465.0000000 1065862
2007-07-18 00:00:00 5400.0000000 5433.0000000 5341.0300000 5375.4300000 1063736
2007-07-19 00:00:00 5421.0000000 5603.6800000 5420.0100000 5589.0000000 1634865
2007-07-20 00:00:00 5634.7400000 5674.0000000 5521.0000000 5569.0000000 2060987
2007-07-23 00:00:00 5532.0000000 5658.0000000 5515.0300000 5628.1000000 1436230
2007-07-24 00:00:00 5655.0000000 5757.0000000 5572.0000000 5583.0000000 2670867
2007-07-25 00:00:00 5523.9000000 5725.0000000 5520.0100000 5713.0000000 2237316
2007-07-26 00:00:00 5736.0000000 5775.0000000 5555.0100000 5575.0000000 2777187
2007-07-27 00:00:00 5450.0000000 5650.0000000 5432.4500000 5600.0000000 2764864
2007-07-30 00:00:00 5600.0000000 5707.0000000 5530.5000000 5615.0000000 2175474
2007-07-31 00:00:00 5677.0000000 5734.0000000 5643.3700000 5702.9800000 1599768
2007-08-01 00:00:00 5602.9800000 5609.0000000 5511.0000000 5550.0000000 1528222
2007-08-02 00:00:00 5592.0000000 5642.8900000 5565.0500000 5590.0000000 908431
2007-08-03 00:00:00 5598.0000000 5599.8700000 5501.2600000 5522.0000000 1327439
2007-08-06 00:00:00 5435.0100000 5474.9900000 5392.0400000 5440.0000000 1096336
2007-08-07 00:00:00 5470.0000000 5499.9000000 5416.0000000 5428.3100000 673856
2007-08-08 00:00:00 5460.2500000 5520.0000000 5460.0000000 5500.0000000 893171
2007-08-09 00:00:00 5526.0000000 5530.0000000 5271.0100000 5315.0000000 1638617
2007-08-10 00:00:00 5200.0000000 5244.9900000 5115.9200000 5186.0000000 1382917
2007-08-13 00:00:00 5235.0000000 5307.0000000 5211.2500000 5299.0000000 1052387
2007-08-14 00:00:00 5275.0000000 5415.0000000 5250.0000000 5395.0000000 1451598
2007-08-15 00:00:00 5301.1700000 5317.0000000 5241.2500000 5279.0000000 1228395
2007-08-16 00:00:00 5154.9900000 5173.9900000 5043.0000000 5111.9900000 1844624
2007-08-17 00:00:00 5065.3000000 5239.0000000 5016.2500000 5182.1800000 3054366
2007-08-20 00:00:00 5210.0000000 5229.9900000 5133.0000000 5170.0000000 1058925
2007-08-21 00:00:00 5191.0000000 5233.5800000 5095.5000000 5200.0000000 1609362
2007-08-22 00:00:00 5215.0000000 5335.9100000 5212.0000000 5335.9100000 1218124
2007-08-23 00:00:00 5390.0000000 5443.7000000 5375.0000000 5441.1900000 1546546
2007-08-24 00:00:00 5406.0000000 5470.2000000 5340.0000000 5439.9600000 1164742
2007-08-27 00:00:00 5490.0000000 5524.5000000 5481.0000000 5510.0000000 853438
2007-08-28 00:00:00 5488.0000000 5553.9800000 5461.0000000 5516.9900000 1017224
2007-08-29 00:00:00 5427.0000000 5521.0000000 5410.0000000 5517.9900000 1167464
2007-08-30 00:00:00 5555.5500000 5595.0000000 5548.0000000 5572.4200000 992817
2007-08-31 00:00:00 5610.0000000 5727.7200000 5597.0100000 5715.0000000 1477101
2007-09-03 00:00:00 5719.0000000 5733.8400000 5651.0000000 5651.1300000 1032877
2007-09-04 00:00:00 5639.0000000 5675.0000000 5567.0100000 5591.9000000 1241694
2007-09-05 00:00:00 5617.0000000 5636.3600000 5555.0200000 5603.0000000 1042351
2007-09-06 00:00:00 5610.0000000 5685.0000000 5590.0000000 5684.9900000 1000852
2007-09-07 00:00:00 5660.0000000 5695.1100000 5556.5600000 5588.0000000 1151890
2007-09-10 00:00:00 5550.0000000 5677.0000000 5540.0000000 5650.0000000 993782
2007-09-11 00:00:00 5682.0000000 5695.0000000 5651.0000000 5669.0000000 701518
2007-09-12 00:00:00 5699.9900000 5703.9800000 5570.0000000 5619.6400000 1170251
2007-09-13 00:00:00 5648.0000000 5680.0000000 5605.0000000 5678.2500000 644916
2007-09-14 00:00:00 5681.2500000 5689.9800000 5618.1100000 5653.0000000 635827
2007-09-17 00:00:00 5650.0000000 5663.0000000 5600.0000000 5617.0000000 479516
2007-09-18 00:00:00 5610.0000000 5745.0000000 5607.0000000 5740.0000000 1384540
2007-09-19 00:00:00 5861.0000000 6080.0000000 5850.0000000 6076.8000000 2848144
2007-09-20 00:00:00 6069.8000000 6157.0000000 5995.0100000 6122.0000000 3429351
2007-09-21 00:00:00 6108.0000000 6248.5400000 6101.9800000 6230.0000000 1472867
2007-09-24 00:00:00 6254.0000000 6555.0000000 6250.0000000 6467.0000000 2628527
2007-09-25 00:00:00 6510.0000000 6576.9000000 6137.0000000 6140.0000000 4010197
2007-09-26 00:00:00 6230.0000000 6470.4100000 6220.0100000 6447.0000000 2266085
2007-09-27 00:00:00 6495.0000000 6520.0000000 6250.0000000 6405.0000000 2606346
2007-09-28 00:00:00 6425.0000000 6430.0000000 6316.2000000 6363.0000000 881900
2007-10-01 00:00:00 6320.0000000 6328.0000000 6222.0100000 6273.1000000 948680
2007-10-02 00:00:00 6392.0000000 6665.9900000 6387.0000000 6644.0000000 2356940
2007-10-03 00:00:00 6649.0000000 6824.9500000 6572.2600000 6725.5500000 3244505
2007-10-04 00:00:00 6666.0100000 6809.1000000 6634.0000000 6796.0000000 2266360
2007-10-05 00:00:00 6830.0000000 6889.0000000 6584.7700000 6675.9900000 2511538
2007-10-08 00:00:00 6685.0000000 6785.0000000 6651.2500000 6695.0000000 1104017
2007-10-09 00:00:00 6670.0000000 6875.0000000 6650.0100000 6865.1000000 1330759
2007-10-10 00:00:00 6894.4800000 6977.8800000 6801.1100000 6839.9000000 1669413
2007-10-11 00:00:00 6885.0000000 7010.0000000 6872.1400000 6987.0000000 1374378
2007-10-12 00:00:00 6880.0000000 6954.0000000 6826.0000000 6937.1800000 1130714
2007-10-15 00:00:00 6969.9600000 6979.0000000 6860.0000000 6864.0000000 587674
2007-10-16 00:00:00 6846.0000000 6847.8000000 6622.1100000 6637.0200000 941037
2007-10-17 00:00:00 6630.0000000 6824.8800000 6565.6500000 6800.0100000 1782201
2007-10-18 00:00:00 6800.0000000 6819.0000000 6580.0000000 6630.0000000 1138353
2007-10-19 00:00:00 6600.0000000 6718.8100000 6583.1000000 6645.0000000 787351
2007-10-22 00:00:00 6510.0000000 6597.0000000 6481.0000000 6569.0000000 932365
2007-10-23 00:00:00 6620.0000000 6807.0000000 6611.0100000 6800.0000000 949498
2007-10-24 00:00:00 6801.0000000 6862.9900000 6735.0000000 6827.0000000 1155938
2007-10-25 00:00:00 6854.6400000 7169.0000000 6850.6400000 7107.0500000 2267148
2007-10-26 00:00:00 7160.0000000 7249.8800000 7066.0200000 7206.0000000 1438136
2007-10-29 00:00:00 7206.0000000 7295.0000000 6983.0000000 7150.0000000 1800885
2007-10-30 00:00:00 7102.0000000 7152.9900000 6990.0000000 7059.0000000 1283316
2007-10-31 00:00:00 7030.0000000 7300.0000000 7024.0000000 7270.0000000 2068964
2007-11-01 00:00:00 7353.9700000 7457.0000000 7181.0000000 7264.8900000 2025617
2007-11-02 00:00:00 7190.0000000 7637.9900000 7184.0000000 7610.0000000 2567315
2007-11-06 00:00:00 7520.0000000 7654.3200000 7460.0000000 7502.0000000 1703169
2007-11-07 00:00:00 7550.7500000 7571.0000000 7340.7000000 7410.0000000 1318352
2007-11-08 00:00:00 7301.0000000 7636.0000000 7285.0100000 7575.0000000 1800583
2007-11-09 00:00:00 7599.5000000 7706.0000000 7535.2500000 7620.5000000 1480666
2007-11-12 00:00:00 7548.8000000 7723.0000000 7545.5500000 7619.9000000 1053729
2007-11-13 00:00:00 7630.0000000 7645.8800000 7451.1000000 7540.0000000 898936
2007-11-14 00:00:00 7554.3800000 7575.9000000 7378.0000000 7498.0000000 1424173
2007-11-15 00:00:00 7420.0000000 7459.9900000 7205.0000000 7208.0000000 1705568
2007-11-16 00:00:00 7099.0000000 7099.0000000 6880.1000000 6925.0000000 2188189
2007-11-19 00:00:00 6930.0100000 6999.9700000 6645.5000000 6660.0000000 1548828
2007-11-20 00:00:00 6675.0000000 6845.0000000 6579.0000000 6830.1700000 2676415
2007-11-21 00:00:00 6822.0000000 6980.0000000 6696.6200000 6905.0000000 2919359
2007-11-22 00:00:00 6953.8900000 6988.0000000 6740.0000000 6762.0000000 1539769
2007-11-23 00:00:00 6790.0000000 7112.0000000 6717.0200000 7085.1000000 2480286
2007-11-26 00:00:00 7203.0000000 7297.0000000 7100.3100000 7125.3000000 1779177
2007-11-27 00:00:00 7069.0000000 7124.0000000 6905.0000000 6920.0000000 1467828
2007-11-28 00:00:00 6962.7900000 7000.0000000 6760.1000000 6936.0000000 1873165
2007-11-29 00:00:00 7015.0000000 7100.0000000 6876.0100000 6900.0000000 1258489
2007-11-30 00:00:00 6927.0000000 7037.0000000 6879.0000000 6922.0100000 1331226
2007-12-03 00:00:00 6915.0000000 6922.0100000 6730.0000000 6739.9900000 1082119
2007-12-04 00:00:00 6735.0000000 6817.0000000 6636.0000000 6650.0500000 1217041
2007-12-05 00:00:00 6682.0000000 6787.0000000 6662.0000000 6760.2000000 1027697
2007-12-06 00:00:00 6801.2200000 6825.0000000 6658.0000000 6692.0000000 990809
2007-12-07 00:00:00 6734.4900000 6877.0000000 6709.0000000 6808.0000000 1332113
2007-12-10 00:00:00 6825.0000000 6879.9900000 6752.2500000 6758.0000000 1067634
2007-12-11 00:00:00 6780.1800000 6803.0000000 6660.7700000 6687.0000000 968540
2007-12-12 00:00:00 6610.0000000 6684.9500000 6550.0000000 6645.0000000 883615
2007-12-13 00:00:00 6628.0000000 6628.0000000 6490.0000000 6510.0000000 1056258
2007-12-14 00:00:00 6520.0000000 6547.0000000 6262.5000000 6336.0000000 1498581
2007-12-17 00:00:00 6299.5000000 6300.0000000 6170.1500000 6220.0500000 817058
2007-12-18 00:00:00 6203.0000000 6449.0000000 6200.0000000 6340.0000000 1588977
2007-12-19 00:00:00 6390.0000000 6507.0000000 6350.0500000 6421.0000000 1607416
2007-12-20 00:00:00 6470.0000000 6651.0000000 6431.0700000 6638.0200000 2088029
2007-12-21 00:00:00 6687.0000000 6791.0000000 6440.0100000 6597.0000000 3418883
2007-12-24 00:00:00 6611.0000000 6645.0000000 6513.6500000 6540.0000000 789698
2007-12-25 00:00:00 6572.1100000 6597.0000000 6525.2500000 6551.0000000 487801
2007-12-26 00:00:00 6556.0000000 6570.0000000 6455.0000000 6472.0100000 348055
2007-12-27 00:00:00 6488.0000000 6615.0000000 6408.0000000 6545.0000000 767509
2007-12-28 00:00:00 6519.0000000 6554.9700000 6430.1000000 6460.0000000 464609
2008-01-09 00:00:00 6376.1300000 6502.0000000 6358.0300000 6420.0100000 523827
2008-01-10 00:00:00 6434.0000000 6569.0000000 6412.2200000 6514.0000000 705845
2008-01-11 00:00:00 6518.0000000 6545.0100000 6455.8800000 6460.2000000 457878
2008-01-14 00:00:00 6436.9000000 6588.5000000 6391.0100000 6585.0000000 786947
2008-01-15 00:00:00 6580.0100000 6662.0000000 6426.0100000 6466.0000000 1328859
2008-01-16 00:00:00 6360.0000000 6390.0000000 6120.0000000 6199.0000000 1246398
2008-01-17 00:00:00 6240.0000000 6270.0000000 5865.0000000 5895.0000000 2121054
2008-01-18 00:00:00 5835.0000000 6020.0000000 5760.0000000 5925.0000000 1782969
2008-01-21 00:00:00 5815.0000000 5815.0000000 5300.0000000 5386.0000000 2082312
2008-01-22 00:00:00 5200.0000000 5800.0000000 4913.3000000 5490.0000000 3285466
2008-01-23 00:00:00 5642.0000000 5715.0000000 5250.0100000 5296.0200000 2241136
2008-01-24 00:00:00 5555.0000000 5669.9000000 5486.2000000 5600.0000000 2212644
2008-01-25 00:00:00 5700.0000000 5992.4200000 5660.0000000 5958.0000000 2653780
2008-01-28 00:00:00 5741.0000000 5885.0000000 5665.0000000 5750.0200000 2016392
2008-01-29 00:00:00 5880.0000000 5948.0000000 5850.0100000 5927.0000000 1511959
2008-01-30 00:00:00 5900.0000000 5945.0000000 5811.0000000 5830.0000000 1409543
2008-01-31 00:00:00 5890.0000000 6018.2300000 5635.0000000 5690.0000000 3113242
2008-02-01 00:00:00 5870.0000000 6169.8000000 5832.1000000 6141.0000000 2925185
2008-02-04 00:00:00 6300.0000000 6615.0000000 6300.0000000 6580.0000000 3773335
2008-02-05 00:00:00 6581.0000000 6795.0000000 6310.1000000 6311.0000000 3833434
2008-02-06 00:00:00 6147.0000000 6695.0000000 6110.0000000 6570.0000000 4406531
2008-02-07 00:00:00 6650.0000000 6775.0000000 6411.2500000 6544.0000000 4162134
2008-02-08 00:00:00 6644.9600000 6669.5000000 6379.9900000 6485.0000000 2220176
2008-02-11 00:00:00 6485.0000000 6756.0000000 6415.0000000 6736.0000000 2023101
2008-02-12 00:00:00 6805.0000000 7096.0000000 6800.0000000 7095.0000000 2879109
2008-02-13 00:00:00 7060.1000000 7146.0000000 6850.5000000 7071.0000000 2823791
2008-02-14 00:00:00 7198.0000000 7199.9000000 6910.0000000 6976.0500000 2179572
2008-02-15 00:00:00 6910.0200000 7020.0000000 6756.1100000 6805.0000000 1634967
2008-02-18 00:00:00 6881.0000000 7111.6900000 6826.0100000 7110.0000000 2184352
2008-02-19 00:00:00 7160.0000000 7193.3300000 6977.1000000 7190.0000000 2068437
2008-02-20 00:00:00 7111.1000000 7304.0000000 7061.0000000 7185.0000000 2046020
2008-02-21 00:00:00 7300.0600000 7387.7600000 7251.0000000 7350.0000000 1534504
2008-02-22 00:00:00 7253.0000000 7357.9200000 7220.0000000 7354.9500000 976600
2008-02-26 00:00:00 7412.0000000 7449.9700000 7268.4800000 7305.1500000 888456
2008-02-27 00:00:00 7360.0000000 7367.0000000 7168.0000000 7215.0000000 1365900
2008-02-28 00:00:00 7201.0000000 7249.7700000 6986.2500000 7000.0000000 1216749
2008-02-29 00:00:00 6987.0000000 7137.0000000 6848.9000000 6955.0000000 1542856
2008-03-03 00:00:00 6884.9900000 7226.0000000 6786.0000000 7190.0000000 1818117
2008-03-04 00:00:00 7230.3800000 7275.0000000 7111.0000000 7193.0000000 1388040
2008-03-05 00:00:00 7200.1000000 7292.0000000 7140.0000000 7199.0000000 922353
2008-03-06 00:00:00 7245.7900000 7320.0000000 7170.5000000 7250.0000000 957931
2008-03-07 00:00:00 7179.0000000 7209.9000000 7058.0000000 7121.0100000 899481
2008-03-11 00:00:00 7121.0100000 7215.0000000 7046.0100000 7170.0000000 881981
2008-03-12 00:00:00 7248.0100000 7248.0100000 6981.0000000 7017.0000000 1112422
2008-03-13 00:00:00 6930.0000000 7005.0000000 6880.3000000 6906.0600000 905033
2008-03-14 00:00:00 6959.0000000 7030.0000000 6862.0000000 6900.0000000 853342
2008-03-17 00:00:00 6786.0000000 6835.0000000 6476.2500000 6541.0000000 1074946
2008-03-18 00:00:00 6585.0000000 6687.0000000 6477.0000000 6623.0000000 880476
2008-03-19 00:00:00 6705.0000000 6738.0000000 6533.0000000 6571.2500000 750513
2008-03-20 00:00:00 6435.0000000 6614.0000000 6362.0000000 6484.0000000 1226176
2008-03-21 00:00:00 6540.0000000 6640.0000000 6463.3300000 6474.0900000 940373
2008-03-24 00:00:00 6495.0000000 6665.9700000 6440.0000000 6663.0000000 550702
2008-03-25 00:00:00 6663.0000000 6663.0000000 6490.0000000 6519.9900000 610842
2008-03-26 00:00:00 6539.0000000 6584.0000000 6455.0400000 6502.0000000 539086
2008-03-27 00:00:00 6498.9900000 6640.1000000 6480.0000000 6619.0000000 595051
2008-03-28 00:00:00 6630.0000000 6726.0000000 6622.0000000 6706.9800000 485351
2008-03-31 00:00:00 6670.0000000 6685.0000000 6585.0000000 6620.0000000 381275
2008-04-01 00:00:00 6621.0000000 6690.0000000 6590.0000000 6620.0000000 424932
2008-04-02 00:00:00 6667.0100000 6689.9000000 6580.0000000 6596.0000000 335190
2008-04-03 00:00:00 6610.0000000 6630.0000000 6411.0000000 6420.0000000 388540
2008-04-04 00:00:00 6430.0000000 6465.0000000 6307.6800000 6390.0000000 578350
2008-04-07 00:00:00 6415.0000000 6628.0000000 6410.0000000 6607.1000000 983105
2008-04-08 00:00:00 6586.6700000 6725.0000000 6550.0000000 6705.0000000 1344717
2008-04-09 00:00:00 6717.0000000 6998.7500000 6717.0000000 6982.1000000 1780027
2008-04-10 00:00:00 6990.0000000 7039.0000000 6856.0100000 6919.9000000 1292020
2008-04-11 00:00:00 6980.0000000 7002.0000000 6779.0000000 6799.0000000 1003364
2008-04-14 00:00:00 6765.5000000 6929.0000000 6680.5000000 6692.0000000 1044422
2008-04-15 00:00:00 6748.2200000 6770.0000000 6671.0000000 6701.3500000 614508
2008-04-16 00:00:00 6730.0000000 6906.0000000 6690.0000000 6881.5400000 1056700
2008-04-17 00:00:00 6940.0000000 6948.9500000 6725.0000000 6770.0000000 814320
2008-04-18 00:00:00 6845.0000000 6967.0000000 6840.0000000 6902.0000000 1159436
2008-04-21 00:00:00 6935.0000000 6950.0000000 6796.0000000 6800.2500000 595479
2008-04-22 00:00:00 6800.5000000 6896.0000000 6761.1000000 6814.9900000 623675
2008-04-23 00:00:00 6820.0000000 6870.0000000 6740.0000000 6794.0000000 485296
2008-04-24 00:00:00 6806.0000000 6819.0000000 6528.0000000 6555.1000000 682371
2008-04-25 00:00:00 6578.0000000 6705.0000000 6502.1000000 6655.0000000 731283
2008-04-28 00:00:00 6677.0000000 6690.0000000 6531.2500000 6582.0000000 379947
2008-04-29 00:00:00 6599.9800000 6599.9800000 6472.1600000 6486.1100000 455485
2008-04-30 00:00:00 6447.0000000 6470.0000000 6381.1500000 6408.0000000 505246
2008-05-04 00:00:00 6449.9700000 6584.0000000 6410.2000000 6559.0000000 411114
2008-05-05 00:00:00 6528.0000000 6600.0000000 6460.0000000 6497.0000000 441373
2008-05-06 00:00:00 6515.2000000 6530.0000000 6414.5000000 6439.0000000 430619
2008-05-07 00:00:00 6471.5500000 6514.0000000 6440.0000000 6483.0000000 425253
2008-05-08 00:00:00 6447.0000000 6642.1200000 6420.0000000 6621.0000000 773991
2008-05-12 00:00:00 6641.1000000 6750.0000000 6581.0000000 6680.0000000 771554
2008-05-13 00:00:00 6725.0000000 6846.9600000 6661.0000000 6839.6400000 1000126
2008-05-14 00:00:00 6862.0000000 7024.9900000 6846.3300000 7020.0200000 1360019
2008-05-15 00:00:00 7040.0000000 7089.0000000 6930.0000000 7025.0000000 882215
2008-05-16 00:00:00 7062.0000000 7160.0000000 7013.3600000 7095.0000000 923053
2008-05-19 00:00:00 7130.0000000 7209.0000000 6990.3300000 7185.0000000 778548
2008-05-20 00:00:00 7171.0000000 7442.0000000 7070.0000000 7351.2000000 2083465
2008-05-21 00:00:00 7337.0000000 7488.7200000 7316.1000000 7385.0000000 1413966
2008-05-22 00:00:00 7386.9300000 7400.0000000 7101.0000000 7165.0000000 1340800
2008-05-23 00:00:00 7165.0000000 7199.0000000 6993.0200000 7035.0000000 1344549
2008-05-26 00:00:00 6998.0000000 6998.0000000 6860.0000000 6860.0000000 582941
2008-05-27 00:00:00 6850.0000000 6930.0000000 6538.3800000 6570.0000000 1242827
2008-05-28 00:00:00 6543.0000000 6696.0000000 6505.0000000 6680.0000000 1022845
2008-05-29 00:00:00 6839.9000000 7033.3300000 6770.0000000 6888.0000000 2602806
2008-05-30 00:00:00 6919.0000000 7010.0000000 6861.0000000 6980.0300000 1189187
2008-06-02 00:00:00 7028.1000000 7080.0300000 6925.0000000 6961.0100000 821342
2008-06-03 00:00:00 6921.0100000 6980.0000000 6761.1100000 6835.0000000 1219863
2008-06-04 00:00:00 6790.0000000 6825.0000000 6627.0000000 6654.9900000 776010
2008-06-05 00:00:00 6605.0000000 6740.0000000 6575.0000000 6675.0000000 879426
2008-06-06 00:00:00 6799.7400000 6819.4000000 6600.0000000 6615.0100000 745391
2008-06-07 00:00:00 6517.0000000 6570.0000000 6428.0000000 6486.0300000 850476
2008-06-09 00:00:00 6525.0000000 6565.0000000 6463.2000000 6520.0000000 855423
2008-06-10 00:00:00 6510.0000000 6510.0000000 6420.0000000 6455.0000000 697016
2008-06-11 00:00:00 6455.0000000 6462.0000000 6335.2500000 6369.0000000 1060080
2008-06-16 00:00:00 6450.0000000 6485.0000000 6402.1500000 6428.0000000 598854
2008-06-17 00:00:00 6417.0000000 6532.7200000 6385.0100000 6463.0000000 899069
2008-06-18 00:00:00 6458.0000000 6530.0000000 6386.0000000 6423.0000000 841116
2008-06-19 00:00:00 6380.0000000 6474.9900000 6360.0100000 6439.9000000 445051
2008-06-20 00:00:00 6440.0000000 6488.0000000 6350.0000000 6351.6100000 783159
2008-06-23 00:00:00 6337.0000000 6359.0000000 6158.0100000 6220.0000000 841698
2008-06-24 00:00:00 6222.0000000 6250.5000000 6040.0000000 6040.0000000 824897
2008-06-25 00:00:00 6050.0000000 6120.0000000 5930.0000000 5958.9800000 1480710
2008-06-26 00:00:00 5975.0000000 6008.9800000 5892.3000000 5940.0000000 975844
2008-06-27 00:00:00 5830.0000000 6100.0000000 5810.0000000 6033.5500000 1323174
2008-06-30 00:00:00 6049.0000000 6099.0000000 5850.0400000 5905.0000000 1297769
2008-07-01 00:00:00 5926.8900000 6048.7500000 5653.3400000 5675.0000000 2570004
2008-07-02 00:00:00 5745.0000000 5828.9900000 5702.2500000 5733.9900000 1055656
2008-07-03 00:00:00 5650.0000000 5760.2000000 5560.0000000 5724.0000000 1375334
2008-07-04 00:00:00 5740.0000000 5793.0000000 5680.0100000 5737.4500000 579861
2008-07-07 00:00:00 5773.0000000 5855.0000000 5734.0000000 5740.0000000 1025663
2008-07-08 00:00:00 5602.0000000 5668.5000000 5515.0000000 5619.9000000 1318331
2008-07-09 00:00:00 5645.0000000 5645.0000000 5424.4000000 5430.0000000 980243
2008-07-10 00:00:00 5401.0000000 5495.0100000 5380.0000000 5397.0000000 902264
2008-07-11 00:00:00 5430.0000000 5450.0000000 5150.0000000 5159.9900000 1094192
2008-07-14 00:00:00 5200.0000000 5247.0000000 5160.0000000 5196.0400000 804579
2008-07-15 00:00:00 5115.0000000 5133.6900000 4975.0000000 5022.0000000 960595
2008-07-16 00:00:00 5065.0000000 5334.9700000 5025.0100000 5292.0000000 1846635
2008-07-17 00:00:00 5373.0000000 5499.9000000 5285.0000000 5490.0000000 1793345
2008-07-18 00:00:00 5450.0000000 5450.0000000 5226.0000000 5250.0000000 1686159
2008-07-21 00:00:00 5294.4000000 5404.0000000 5211.1000000 5310.0000000 1004888
2008-07-22 00:00:00 5274.7500000 5297.7400000 5068.3300000 5086.0000000 1165702
2008-07-23 00:00:00 5167.0000000 5180.0000000 5055.0000000 5082.0700000 677260
2008-07-24 00:00:00 5050.0000000 5138.9700000 5010.4300000 5037.5000000 806350
2008-07-25 00:00:00 4920.0000000 4930.0000000 4685.0000000 4736.0000000 1217397
2008-07-28 00:00:00 4790.0000000 4799.8900000 4271.0200000 4313.2300000 1503373
2008-07-29 00:00:00 4280.0000000 4560.0000000 4171.4500000 4548.9900000 2158061
2008-07-30 00:00:00 4603.0000000 4925.0000000 4580.0000000 4915.0000000 1870335
2008-07-31 00:00:00 4962.0000000 5149.0000000 4825.2500000 4965.8900000 2798648
2008-08-01 00:00:00 4950.0000000 5250.0000000 4932.2200000 5211.0000000 2746366
2008-08-04 00:00:00 5214.0000000 5264.0000000 5015.0100000 5055.0000000 1510037
2008-08-05 00:00:00 4993.0000000 5450.0000000 4852.0000000 4860.0000000 3920749
2008-08-06 00:00:00 5031.0100000 5055.0000000 4375.0000000 4726.0000000 2526937
2008-08-07 00:00:00 4703.0000000 4884.0000000 4582.2200000 4730.0100000 1818595
2008-08-08 00:00:00 4700.0000000 4769.0000000 4445.0000000 4535.0000000 1425496
2008-08-11 00:00:00 4585.0000000 4600.0000000 4200.0000000 4482.0100000 1289417
2008-08-12 00:00:00 4445.0000000 4567.0000000 4305.5500000 4499.0000000 1603700
2008-08-13 00:00:00 4459.9300000 4698.9900000 4420.0000000 4615.0000000 1368718
2008-08-14 00:00:00 4660.0000000 4926.0000000 4656.5000000 4923.0000000 1707422
2008-08-15 00:00:00 4912.0000000 5035.0000000 4812.1300000 4990.0000000 1320446
2008-08-18 00:00:00 5025.0000000 5079.0000000 4882.5000000 4887.0000000 945572
2008-08-19 00:00:00 4811.2500000 4865.0000000 4610.1600000 4650.0500000 1317443
2008-08-20 00:00:00 4690.0000000 4855.0000000 4620.0000000 4835.0000000 1070244
2008-08-21 00:00:00 4849.0000000 5040.0000000 4721.5000000 5009.0000000 1624558
2008-08-22 00:00:00 5065.0000000 5098.9900000 4852.0000000 4855.0000000 1099897
2008-08-25 00:00:00 5195.0000000 5200.0000000 4916.0000000 4935.0000000 1514492
2008-08-26 00:00:00 4902.0000000 4910.0000000 4670.0100000 4859.0000000 1263608
2008-08-27 00:00:00 4909.9900000 4968.0000000 4702.0000000 4824.9100000 859907
2008-08-28 00:00:00 4880.0500000 4979.0000000 4785.0600000 4937.0000000 818180
2008-08-29 00:00:00 4933.2000000 4933.2000000 4755.1100000 4816.0000000 648631
2008-09-01 00:00:00 4777.0000000 4896.0000000 4734.5700000 4855.1000000 442200
2008-09-02 00:00:00 4806.5400000 4878.5000000 4625.5000000 4664.9900000 785219
2008-09-03 00:00:00 4615.0100000 4687.0000000 4484.0000000 4490.0000000 740609
2008-09-04 00:00:00 4491.0000000 4554.9900000 4215.0200000 4215.0200000 1100057
2008-09-05 00:00:00 4050.0000000 4150.0000000 3597.2000000 3825.0000000 2324153
2008-09-08 00:00:00 3982.0000000 4016.2500000 3675.0000000 3750.0000000 1012784
2008-09-09 00:00:00 3691.0000000 3697.0000000 3133.3300000 3170.0000000 1792175
2008-09-10 00:00:00 3014.6000000 3360.0000000 2425.0100000 3170.0000000 2960315
2008-09-11 00:00:00 3199.0000000 3268.9300000 3025.1000000 3051.0000000 1206699
2008-09-12 00:00:00 3166.0000000 3345.0000000 2951.1600000 3249.9900000 1841127
2008-09-15 00:00:00 3178.0000000 3500.0800000 3067.0000000 3470.0000000 1959597
2008-09-16 00:00:00 3344.6700000 3529.9900000 3041.3300000 3100.0000000 1906769
2008-09-17 00:00:00 3229.0000000 3395.0000000 2913.0000000 3052.1000000 574354
2008-09-19 00:00:00 3260.0000000 3619.0000000 2825.0000000 3310.0000000 865908
2008-09-22 00:00:00 3442.0000000 3539.9800000 3237.0000000 3510.0000000 432532
2008-09-23 00:00:00 3440.0100000 3519.0000000 3280.9800000 3290.0000000 311810
2008-09-24 00:00:00 3280.0000000 3480.0000000 3210.0000000 3411.1000000 383226
2008-09-25 00:00:00 3419.0000000 3614.1000000 3351.0000000 3573.0000000 444721
2008-09-26 00:00:00 3600.0000000 3725.0000000 3535.0000000 3700.0000000 673243
2008-09-29 00:00:00 3702.0000000 3879.0000000 3350.0000000 3502.0700000 903876
2008-09-30 00:00:00 3299.0000000 3486.6400000 3120.0000000 3479.0000000 740365
2008-10-01 00:00:00 3500.0000000 3619.0000000 3472.0800000 3544.0000000 613891
2008-10-02 00:00:00 3540.0000000 3630.0000000 3267.0000000 3300.0000000 623784
2008-10-03 00:00:00 3255.0000000 3300.0000000 2685.8000000 2699.0000000 939127
2008-10-06 00:00:00 2411.1100000 2646.4800000 1811.0000000 1884.9800000 813958
2008-10-07 00:00:00 1993.0000000 2049.0000000 1678.2200000 1743.0000000 1281806
2008-10-08 00:00:00 1660.5600000 1661.0000000 1400.0000000 1524.0000000 104664
2008-10-09 00:00:00 1590.8100000 1770.0000000 1540.1000000 1578.0000000 977899
2008-10-13 00:00:00 1594.0000000 1739.0000000 1485.0500000 1595.0000000 606965
2008-10-14 00:00:00 1748.8800000 1950.0000000 1687.6700000 1947.0000000 720994
2008-10-15 00:00:00 1900.0000000 1997.9900000 1657.0000000 1935.0000000 813606
2008-10-16 00:00:00 1751.2500000 1895.9900000 1733.0000000 1860.0000000 598344
2008-10-17 00:00:00 1929.0000000 1993.0000000 1680.0000000 1805.0000000 729268
2008-10-20 00:00:00 1900.0000000 2011.0000000 1855.5500000 1908.7000000 427544
2008-10-21 00:00:00 1961.0000000 1980.0000000 1910.9000000 1960.0000000 319060
2008-10-22 00:00:00 1895.0000000 2209.9900000 1820.0000000 2115.0000000 1581761
2008-10-23 00:00:00 2059.6500000 2170.0000000 1775.0000000 1980.0000000 1115275
2008-10-24 00:00:00 1863.0000000 1900.0000000 1525.0000000 1570.0000000 778519
2008-10-28 00:00:00 1649.8800000 1747.0000000 1455.0000000 1700.0000000 1535552
2008-10-29 00:00:00 1725.0000000 1935.0000000 1650.0100000 1921.0000000 827153
2008-10-30 00:00:00 1982.0000000 2385.2100000 1982.0000000 2385.2100000 874255
2008-10-31 00:00:00 2295.0000000 2724.0000000 2167.0100000 2709.6000000 969093
2008-11-01 00:00:00 2799.0000000 2929.9800000 2704.1000000 2820.1500000 228777
2008-11-05 00:00:00 3364.0000000 3720.0000000 2873.0800000 2999.9800000 1102191
2008-11-06 00:00:00 2900.0000000 2905.0000000 2590.0000000 2700.0000000 922086
2008-11-07 00:00:00 2600.0000000 2820.0000000 2591.0000000 2731.0100000 399099
2008-11-10 00:00:00 2882.8800000 3065.0000000 2730.0000000 2755.0000000 525629
2008-11-11 00:00:00 2700.0000000 2700.0000000 2401.0100000 2442.0100000 638130
2008-11-13 00:00:00 1715.0000000 2440.0000000 1700.0000000 2385.0000000 1362700
2008-11-14 00:00:00 2517.0000000 2898.0000000 2161.3300000 2172.0000000 783711
2008-11-17 00:00:00 2195.9900000 2266.2200000 1980.0000000 2085.0000000 816795
2008-11-18 00:00:00 1980.0000000 2110.0000000 1860.0000000 2103.0000000 1136098
2008-11-19 00:00:00 2105.1000000 2110.0000000 1891.1000000 2030.0000000 643402
2008-11-20 00:00:00 1820.0000000 1982.0100000 1785.0000000 1975.0000000 1795080
2008-11-21 00:00:00 1951.1100000 2088.0000000 1842.0000000 1855.9500000 640480
2008-11-24 00:00:00 1910.0000000 2040.0000000 1835.1000000 2018.9900000 669672
2008-11-25 00:00:00 2060.0000000 2280.0000000 1903.0000000 2016.0000000 1637969
2008-11-26 00:00:00 2059.0000000 2150.9000000 1960.0000000 1986.8700000 918184
2008-11-27 00:00:00 2066.0000000 2117.0000000 2002.0000000 2034.9800000 413607
2008-11-28 00:00:00 2058.5000000 2059.0000000 1943.2100000 2020.5400000 431510
2008-12-01 00:00:00 2010.0000000 2019.9000000 1821.1200000 1831.1800000 433660
2008-12-02 00:00:00 1737.7100000 1825.0000000 1730.0000000 1757.0000000 609610
2008-12-03 00:00:00 1783.0000000 1783.5000000 1655.0000000 1687.0000000 391393
2008-12-04 00:00:00 1699.0000000 1760.0000000 1661.0100000 1725.5500000 433990
2008-12-05 00:00:00 1698.9900000 1780.0000000 1691.0300000 1742.8000000 321475
2008-12-08 00:00:00 1837.0000000 1894.0000000 1815.0100000 1861.9900000 476878
2008-12-09 00:00:00 1862.0000000 1863.0000000 1750.0000000 1783.4100000 437551
2008-12-10 00:00:00 1804.9900000 1847.0000000 1787.0100000 1819.9800000 450235
2008-12-11 00:00:00 1845.0000000 1955.0000000 1824.0000000 1919.0000000 950814
2008-12-12 00:00:00 1823.0500000 1929.8900000 1804.7500000 1918.9000000 641063
2008-12-15 00:00:00 1979.9900000 2018.0000000 1895.0000000 1917.0000000 545749
2008-12-16 00:00:00 1895.1000000 1978.0000000 1875.5000000 1890.0000000 427116
2008-12-17 00:00:00 1927.3100000 1943.8800000 1780.0000000 1833.9000000 631212
2008-12-18 00:00:00 1805.0000000 1850.0000000 1715.0000000 1723.0100000 391909
2008-12-19 00:00:00 1703.0000000 1741.0000000 1651.0000000 1716.0000000 419369
2008-12-22 00:00:00 1720.0000000 1809.7500000 1699.9900000 1800.0000000 727354
2008-12-23 00:00:00 1770.0000000 1917.0000000 1760.1300000 1907.0000000 901014
2008-12-24 00:00:00 1905.2000000 1984.7700000 1873.3000000 1951.0000000 964686
2008-12-25 00:00:00 1937.0000000 2000.0000000 1900.0500000 1910.0000000 618073
2008-12-26 00:00:00 1920.0000000 1939.0100000 1860.0000000 1901.0000000 251971
2008-12-29 00:00:00 1914.0000000 1974.8500000 1908.0000000 1940.0100000 333973
2008-12-30 00:00:00 1950.0000000 2015.0000000 1851.0000000 2005.0000000 376637
2008-12-31 00:00:00 2000.0000000 2007.0000000 1931.3600000 1967.0700000 200900
2009-01-11 00:00:00 1980.0100000 1999.0000000 1922.0000000 1947.5400000 197873
2009-01-12 00:00:00 1936.0000000 1985.0000000 1901.0000000 1907.0100000 309806
2009-01-13 00:00:00 1889.9900000 1918.0000000 1838.0100000 1847.0000000 296573
2009-01-14 00:00:00 1875.9900000 1919.7700000 1672.0100000 1684.0000000 825509
2009-01-15 00:00:00 1660.0600000 1743.0000000 1565.1000000 1580.0000000 967211
2009-01-16 00:00:00 1630.0100000 1649.0000000 1536.0000000 1565.0000000 668766
2009-01-19 00:00:00 1596.0100000 1614.0000000 1458.0000000 1482.5000000 542454
2009-01-20 00:00:00 1482.5100000 1496.9000000 1380.0200000 1387.9800000 638343
2009-01-21 00:00:00 1356.0000000 1449.0000000 1303.0000000 1383.0000000 1233902
2009-01-22 00:00:00 1423.0000000 1426.0000000 1295.0100000 1300.0000000 716346
2009-01-23 00:00:00 1302.0100000 1328.0000000 1201.5100000 1220.0100000 811418
2009-01-26 00:00:00 1240.5900000 1328.9800000 1180.1100000 1306.0000000 1238044
2009-01-27 00:00:00 1311.0000000 1347.0000000 1227.7700000 1289.9900000 1381651
2009-01-28 00:00:00 1305.0100000 1347.0000000 1271.8000000 1329.0000000 894669
2009-01-29 00:00:00 1330.0000000 1377.0000000 1296.0700000 1371.0100000 896209
2009-01-30 00:00:00 1352.9900000 1574.9900000 1350.0000000 1487.0100000 1904534
2009-02-02 00:00:00 1471.0000000 1523.7000000 1415.0000000 1480.8800000 1012090
2009-02-03 00:00:00 1494.0100000 1514.0000000 1430.0000000 1450.0000000 763869
2009-02-04 00:00:00 1473.4100000 1498.9200000 1441.0000000 1476.0000000 724821
2009-02-05 00:00:00 1461.0100000 1497.9400000 1401.0000000 1402.0400000 704839
2009-02-06 00:00:00 1432.9000000 1591.0500000 1426.0000000 1583.8900000 1143786
2009-02-09 00:00:00 1583.9000000 1705.0000000 1573.8500000 1625.2000000 1839215
2009-02-10 00:00:00 1621.0000000 1905.0000000 1601.0000000 1867.0000000 1886963
2009-02-11 00:00:00 1809.0000000 2072.0000000 1733.3400000 2025.1000000 3203341
2009-02-12 00:00:00 2028.9900000 2178.0000000 1875.0000000 1940.0100000 2981761
2009-02-13 00:00:00 1986.9800000 2168.0000000 1965.0100000 2148.9900000 2021376
2009-02-16 00:00:00 2149.9900000 2212.0000000 2008.0000000 2032.5000000 1382405
2009-02-17 00:00:00 2006.0000000 2009.9900000 1655.0000000 1705.0000000 1418283
2009-02-18 00:00:00 1699.9900000 1746.9700000 1473.0000000 1589.0000000 2487613
2009-02-19 00:00:00 1610.0100000 1768.0000000 1600.0000000 1701.0000000 2021558
2009-02-20 00:00:00 1665.0000000 1674.9900000 1560.0000000 1628.0000000 1785443
2009-02-24 00:00:00 1565.5500000 1649.0000000 1541.1100000 1597.0000000 1599139
2009-02-25 00:00:00 1652.5000000 1675.0000000 1590.0000000 1598.0000000 1246708
2009-02-26 00:00:00 1630.8900000 1727.0000000 1621.0100000 1717.0000000 1682739
2009-02-27 00:00:00 1740.0000000 1830.8700000 1647.0000000 1704.9900000 2467207
2009-03-02 00:00:00 1650.0200000 1684.0000000 1601.3700000 1610.3600000 1257815
2009-03-03 00:00:00 1585.6200000 1668.6000000 1580.3600000 1649.7700000 998897
2009-03-04 00:00:00 1672.1100000 1757.4800000 1668.1200000 1748.9900000 1573412
2009-03-05 00:00:00 1762.4000000 1785.0000000 1667.0700000 1686.0100000 1210128
2009-03-06 00:00:00 1658.5800000 1755.0000000 1641.0000000 1715.0000000 1063789
2009-03-10 00:00:00 1739.0000000 1849.0000000 1725.0000000 1830.0000000 1570261
2009-03-11 00:00:00 1845.1000000 1854.0000000 1710.0000000 1719.0000000 1585071
2009-03-12 00:00:00 1713.0200000 1848.0000000 1706.0000000 1836.9900000 2422576
2009-03-13 00:00:00 1889.9900000 1924.0000000 1835.0000000 1854.0000000 2138433
2009-03-16 00:00:00 1850.0000000 2000.0000000 1832.3200000 1983.0000000 1957533
2009-03-17 00:00:00 2001.0100000 2074.8500000 1955.0000000 1990.0400000 2352433
2009-03-18 00:00:00 2025.0400000 2034.0000000 1922.0000000 1940.0000000 1078654
2009-03-19 00:00:00 1970.0100000 2110.0000000 1970.0100000 2092.0300000 1999090
2009-03-20 00:00:00 2096.0100000 2400.0000000 2078.1000000 2362.0000000 2817271
2009-03-23 00:00:00 2484.9900000 2597.0000000 2430.0000000 2475.0000000 1854479
2009-03-24 00:00:00 2500.0000000 2536.0000000 2175.0000000 2205.0000000 1791137
2009-03-25 00:00:00 2204.9900000 2230.0000000 2060.1000000 2178.0000000 1625060
2009-03-26 00:00:00 2202.0000000 2360.9900000 2200.0000000 2267.0000000 2001465
2009-03-27 00:00:00 2295.9900000 2354.0000000 2110.8900000 2132.0100000 2039078
2009-03-30 00:00:00 2069.8000000 2149.0000000 1963.2000000 2087.0100000 1447865
2009-03-31 00:00:00 2131.9900000 2179.9900000 2057.0000000 2067.0300000 1027252
2009-04-01 00:00:00 2077.0300000 2113.6000000 2001.0000000 2084.9900000 854176
2009-04-02 00:00:00 2152.0000000 2254.8800000 2115.0000000 2243.0000000 1583583
2009-04-03 00:00:00 2242.0000000 2378.9700000 2202.0200000 2287.0000000 2097527
2009-04-06 00:00:00 2358.2300000 2450.0000000 2240.0100000 2273.0000000 1630478
2009-04-07 00:00:00 2290.0200000 2393.7600000 2260.5000000 2327.4800000 1007735
2009-04-08 00:00:00 2271.2100000 2500.0000000 2260.0100000 2497.0000000 1213504
2009-04-09 00:00:00 2558.8800000 2683.9900000 2512.0000000 2678.0000000 1991826
2009-04-10 00:00:00 2685.0000000 2796.0000000 2591.0000000 2779.9900000 1434521
2009-04-13 00:00:00 2779.9900000 2900.0000000 2700.6000000 2705.0000000 2201358
2009-04-14 00:00:00 2750.0100000 2867.4400000 2586.1500000 2658.0100000 2011769
2009-04-15 00:00:00 2648.0000000 2711.0000000 2525.1000000 2610.2000000 1413000
2009-04-16 00:00:00 2689.9900000 2706.0000000 2605.0000000 2625.0000000 1197694
2009-04-17 00:00:00 2663.9900000 2680.0000000 2625.0100000 2650.0000000 916717
2009-04-20 00:00:00 2647.5800000 2734.0400000 2562.9500000 2615.0000000 1381642
2009-04-21 00:00:00 2588.5200000 2698.9900000 2457.0300000 2527.0000000 1731325
2009-04-22 00:00:00 2559.9900000 2650.0000000 2501.0000000 2633.9700000 1147614
2009-04-23 00:00:00 2638.0100000 2725.1000000 2591.1800000 2680.0000000 1391870
2009-04-24 00:00:00 2678.0100000 2699.0000000 2606.0600000 2634.0000000 1024900
2009-04-27 00:00:00 2607.0100000 2670.0000000 2561.0000000 2658.9900000 823461
2009-04-28 00:00:00 2625.0100000 2639.0000000 2508.5700000 2635.0000000 1006249
2009-04-29 00:00:00 2646.0000000 2700.0000000 2602.0000000 2687.8400000 873153
2009-04-30 00:00:00 2720.0100000 2835.0000000 2719.0000000 2775.0000000 1150341
2009-05-04 00:00:00 2836.0000000 2912.6700000 2812.9700000 2898.0000000 829824
2009-05-05 00:00:00 2926.0000000 2964.0000000 2855.0000000 2903.0000000 1052883
2009-05-06 00:00:00 2880.0100000 3063.0000000 2824.0000000 3038.9900000 1182807
2009-05-07 00:00:00 3089.9800000 3349.0100000 3078.0000000 3162.0000000 1879765
2009-05-08 00:00:00 3202.1600000 3265.0000000 3177.0000000 3231.5600000 993241
2009-05-12 00:00:00 3259.0000000 3534.9900000 3259.0000000 3384.9900000 1668347
2009-05-13 00:00:00 3440.0000000 3530.7700000 3141.0100000 3175.0100000 1486573
2009-05-14 00:00:00 3111.0000000 3195.0000000 3050.0500000 3150.0000000 1011099
2009-05-15 00:00:00 3196.0000000 3239.0000000 3061.2500000 3140.0000000 875684
2009-05-18 00:00:00 3098.0100000 3146.0000000 3010.0000000 3145.8900000 1062180
2009-05-19 00:00:00 3215.0100000 3357.0000000 3188.0100000 3349.0000000 1568551
2009-05-20 00:00:00 3380.0100000 3584.9900000 3328.3100000 3550.0000000 2098463
2009-05-21 00:00:00 3497.0000000 3543.0000000 3390.0000000 3400.9900000 1008669
2009-05-22 00:00:00 3424.8800000 3490.0000000 3375.0000000 3404.9900000 842928
2009-05-25 00:00:00 3438.5000000 3470.0000000 3291.1000000 3322.5100000 555824
2009-05-26 00:00:00 3322.5100000 3329.9900000 3151.7400000 3261.9800000 854499
2009-05-27 00:00:00 3318.9900000 3395.0000000 3278.1600000 3360.1100000 1001979
2009-05-28 00:00:00 3299.9900000 3454.0000000 3289.0900000 3376.2100000 1000936
2009-05-29 00:00:00 3434.9900000 3498.3700000 3410.0000000 3480.0000000 947409
2009-06-01 00:00:00 3553.0000000 3715.9500000 3535.3500000 3713.0000000 1029021
2009-06-02 00:00:00 3733.9900000 3756.0000000 3501.0000000 3670.0100000 1378188
2009-06-03 00:00:00 3688.0100000 3704.0100000 3310.0000000 3314.1600000 1037429
2009-06-04 00:00:00 3302.0000000 3450.0000000 3192.0000000 3280.0000000 1122602
2009-06-05 00:00:00 3340.0000000 3440.0000000 3269.9800000 3370.0000000 712755
2009-06-08 00:00:00 3320.0000000 3320.0000000 3131.0000000 3157.9000000 852902
2009-06-09 00:00:00 3200.0000000 3248.7700000 3081.0000000 3145.0000000 964510
2009-06-10 00:00:00 3245.0000000 3368.4300000 3200.0000000 3364.9900000 1176000
2009-06-11 00:00:00 3385.0100000 3504.5000000 3268.0000000 3495.0000000 1090545
2009-06-15 00:00:00 3399.0000000 3425.0000000 3205.0000000 3215.0000000 869684
2009-06-16 00:00:00 3199.1300000 3339.9900000 3171.1000000 3277.0000000 1079498
2009-06-17 00:00:00 3252.0100000 3274.9200000 3025.2500000 3032.0000000 1041917
2009-06-18 00:00:00 3068.0000000 3099.0000000 2766.0700000 2894.0000000 2040038
2009-06-19 00:00:00 2932.0100000 2949.0000000 2772.0800000 2795.0100000 1287765
2009-06-22 00:00:00 2770.0100000 2774.8900000 2580.0000000 2600.2100000 1011387
2009-06-23 00:00:00 2534.0000000 2600.0000000 2415.4300000 2494.5300000 1557382
2009-06-24 00:00:00 2551.0000000 2750.0000000 2521.0600000 2750.0000000 1618728
2009-06-25 00:00:00 2750.0000000 2762.0000000 2601.1100000 2670.3100000 1277500
2009-06-26 00:00:00 2733.9100000 2874.7500000 2717.0200000 2779.2000000 1839370
2009-06-29 00:00:00 2748.0000000 2944.4900000 2715.0000000 2940.9900000 1337338
2009-06-30 00:00:00 2989.9800000 3013.0000000 2812.0000000 2820.0000000 1352127
2009-07-01 00:00:00 2844.9800000 2978.0000000 2804.0000000 2978.0000000 1460944
2009-07-02 00:00:00 2958.0300000 2990.0000000 2841.1700000 2870.0300000 1159949
2009-07-03 00:00:00 2868.0100000 2904.5000000 2760.0000000 2817.0000000 823651
2009-07-06 00:00:00 2769.0000000 2776.6500000 2630.7700000 2646.0300000 828516
2009-07-07 00:00:00 2674.9900000 2757.0300000 2594.0000000 2622.0000000 1403582
2009-07-08 00:00:00 2557.0000000 2637.0000000 2515.0000000 2634.9100000 1432203
2009-07-09 00:00:00 2640.0000000 2683.9300000 2582.0000000 2605.0000000 1548090
2009-07-10 00:00:00 2616.0700000 2659.9900000 2471.0500000 2488.9900000 1556699
2009-07-13 00:00:00 2450.0100000 2554.0000000 2405.3200000 2447.9900000 1497027
2009-07-14 00:00:00 2526.9900000 2630.0000000 2485.0000000 2559.9500000 1786283
2009-07-15 00:00:00 2616.2300000 2775.0000000 2616.2200000 2766.0100000 1412410
2009-07-16 00:00:00 2810.0100000 2815.0000000 2693.8000000 2759.0000000 1408205
2009-07-17 00:00:00 2778.0000000 2960.0000000 2740.0300000 2936.2900000 1961440
2009-07-20 00:00:00 2995.0100000 3168.3100000 2993.0000000 3098.1100000 2531205
2009-07-21 00:00:00 3120.2200000 3185.0000000 3008.0000000 3055.0100000 2661926
2009-07-22 00:00:00 3060.0100000 3123.0000000 2930.0000000 2945.6700000 1776530
2009-07-23 00:00:00 3000.0000000 3229.0000000 2985.3100000 3215.0000000 2382397
2009-07-24 00:00:00 3229.0000000 3265.0000000 3102.0100000 3127.0200000 1882935
2009-07-27 00:00:00 3200.0200000 3247.0000000 3099.6200000 3120.0100000 1404253
2009-07-28 00:00:00 3144.9000000 3216.0000000 3021.0000000 3035.1100000 2533901
2009-07-29 00:00:00 2989.0000000 3007.3000000 2901.2500000 2911.0100000 1828183
2009-07-30 00:00:00 2938.0000000 3090.0000000 2935.0200000 3086.9900000 1992119
2009-07-31 00:00:00 3130.0100000 3170.3600000 3030.0100000 3169.9000000 2367237
2009-08-03 00:00:00 3217.8100000 3326.0000000 3199.0000000 3307.0200000 1547586
2009-08-04 00:00:00 3289.0400000 3356.0000000 3263.0000000 3354.9000000 1427823
2009-08-05 00:00:00 3349.0000000 3434.0000000 3291.3000000 3301.0000000 2137277
2009-08-06 00:00:00 3354.9900000 3466.7000000 3311.0000000 3352.9800000 3219565
2009-08-07 00:00:00 3320.0000000 3459.5000000 3235.2500000 3450.0000000 1740245
2009-08-10 00:00:00 3447.9900000 3474.0000000 3358.5100000 3396.0000000 1541211
2009-08-11 00:00:00 3401.0000000 3422.0000000 3275.0000000 3286.0000000 1279432
2009-08-12 00:00:00 3260.0000000 3351.9900000 3200.0000000 3344.0000000 1634979
2009-08-13 00:00:00 3400.0100000 3481.8600000 3333.3300000 3419.4800000 2067376
2009-08-14 00:00:00 3409.9900000 3450.3600000 3335.8300000 3354.9900000 1407504
2009-08-17 00:00:00 3259.3500000 3280.0000000 3185.0000000 3239.0000000 991689
2009-08-18 00:00:00 3277.0000000 3317.0000000 3173.0100000 3250.0000000 1368129
2009-08-19 00:00:00 3247.7600000 3280.0300000 3173.0000000 3260.0100000 950516
2009-08-20 00:00:00 3315.0100000 3330.0000000 3241.3800000 3309.9900000 1003738
2009-08-21 00:00:00 3261.9500000 3449.0000000 3256.0500000 3447.0000000 1078502
2009-08-24 00:00:00 3499.9900000 3500.0000000 3375.1100000 3420.0100000 1619348
2009-08-25 00:00:00 3372.6500000 3470.9500000 3330.0200000 3424.9900000 1022031
2009-08-26 00:00:00 3418.8000000 3441.0000000 3301.0000000 3341.2500000 864498
2009-08-27 00:00:00 3314.9900000 3428.1000000 3300.0000000 3350.0000000 1299558
2009-08-28 00:00:00 3400.0000000 3498.0000000 3372.0000000 3485.0100000 1126759
2009-08-31 00:00:00 3425.0000000 3480.0000000 3369.0000000 3385.0000000 790574
2009-09-01 00:00:00 3413.0000000 3448.0000000 3351.0000000 3420.2600000 788127
2009-09-02 00:00:00 3345.0000000 3377.7300000 3266.0000000 3285.0100000 1149476
2009-09-03 00:00:00 3311.0000000 3339.3300000 3269.8200000 3297.9800000 633038
2009-09-04 00:00:00 3315.0000000 3363.0000000 3201.0000000 3259.0000000 1059740
2009-09-07 00:00:00 3295.0500000 3352.0000000 3272.0500000 3343.0400000 694736
2009-09-08 00:00:00 3350.0500000 3425.3400000 3330.0000000 3409.9900000 906584
2009-09-09 00:00:00 3390.8600000 3440.0500000 3353.0000000 3412.0100000 1085870
2009-09-10 00:00:00 3454.9900000 3479.4900000 3331.1000000 3360.0000000 1104245
2009-09-11 00:00:00 3381.8900000 3469.9900000 3335.2500000 3424.0100000 1008137
2009-09-14 00:00:00 3350.0000000 3419.0000000 3335.0000000 3414.0000000 706165
2009-09-15 00:00:00 3423.8900000 3575.9100000 3410.0500000 3539.0000000 1074127
2009-09-16 00:00:00 3590.0200000 3676.0000000 3533.9700000 3569.7900000 2422418
2009-09-17 00:00:00 3621.0000000 3790.0100000 3605.5500000 3724.9900000 3486303
2009-09-18 00:00:00 3679.9900000 3773.9900000 3654.0000000 3720.0000000 1871047
2009-09-21 00:00:00 3695.1300000 3726.8200000 3605.0000000 3612.0000000 1445926
2009-09-22 00:00:00 3647.0000000 3828.0000000 3647.0000000 3779.0000000 1425944
2009-09-23 00:00:00 3779.0000000 3903.9900000 3755.1000000 3788.0000000 1501407
2009-09-24 00:00:00 3745.4000000 3844.0000000 3648.0000000 3651.0000000 2491321
2009-09-25 00:00:00 3672.0000000 3773.0000000 3633.0000000 3766.7900000 1189577
2009-09-28 00:00:00 3688.5600000 3808.9900000 3662.0000000 3801.9900000 813328
2009-09-29 00:00:00 3809.9900000 3849.0000000 3722.0200000 3764.7000000 887566
2009-09-30 00:00:00 3787.0000000 3875.0000000 3671.1000000 3732.5000000 1145964
2009-10-01 00:00:00 3772.0000000 3819.0000000 3720.2500000 3783.3600000 858189
2009-10-02 00:00:00 3707.0000000 3729.0000000 3500.9900000 3583.0500000 1334736
2009-10-05 00:00:00 3604.9800000 3631.0000000 3525.8000000 3578.0100000 943937
2009-10-06 00:00:00 3635.0000000 3705.0000000 3625.0000000 3704.9000000 879610
2009-10-07 00:00:00 3731.1200000 3767.0000000 3675.0000000 3680.0100000 907841
2009-10-08 00:00:00 3742.0000000 3862.0000000 3741.1500000 3858.8800000 1174812
2009-10-09 00:00:00 3857.2000000 3983.6000000 3762.0200000 3882.0000000 1441613
2009-10-12 00:00:00 3923.6500000 4098.0000000 3891.2000000 4096.9600000 1184923
2009-10-13 00:00:00 4090.0100000 4120.0000000 3907.9800000 3915.0000000 1475283
2009-10-14 00:00:00 4011.1100000 4170.0000000 4004.0600000 4111.2200000 1969470
2009-10-15 00:00:00 4173.1800000 4185.0000000 4040.0000000 4050.0000000 1535325
2009-10-16 00:00:00 4135.0000000 4163.9700000 3913.7400000 3923.0000000 1364412
2009-10-19 00:00:00 3970.9800000 4119.9200000 3970.0000000 4119.9200000 1142193
2009-10-20 00:00:00 4155.0000000 4212.0000000 4110.8900000 4166.0000000 1318319
2009-10-21 00:00:00 4120.0000000 4297.1300000 4058.8800000 4297.1300000 1530656
2009-10-22 00:00:00 4230.0000000 4355.0000000 4185.0900000 4301.0000000 1509757
2009-10-23 00:00:00 4368.9900000 4410.0000000 4265.0000000 4298.0000000 1694179
2009-10-26 00:00:00 4280.0100000 4335.0000000 4240.0000000 4245.0000000 939036
2009-10-27 00:00:00 4204.1000000 4245.0000000 4121.2500000 4230.7700000 1152363
2009-10-28 00:00:00 4206.6000000 4222.2200000 3900.1000000 3931.3600000 1549345
2009-10-29 00:00:00 3897.5000000 4057.0000000 3761.3300000 4042.0300000 2085539
2009-10-30 00:00:00 4064.0000000 4084.9900000 3828.0000000 3861.1000000 1578968
2009-11-02 00:00:00 3822.4000000 3949.8900000 3760.1000000 3947.1700000 1099251
2009-11-03 00:00:00 3922.7400000 3924.8600000 3770.0000000 3826.1500000 777127
2009-11-05 00:00:00 3880.0000000 3989.0000000 3803.0000000 3965.0000000 948725
2009-11-06 00:00:00 3964.9900000 4008.8000000 3829.0000000 3898.9700000 1026704
2009-11-09 00:00:00 3958.0000000 4094.0000000 3955.0000000 4091.4000000 819807
2009-11-10 00:00:00 4075.0000000 4190.0000000 4025.7600000 4155.0000000 980478
2009-11-11 00:00:00 4137.0700000 4214.9400000 4110.0000000 4115.0000000 798274
2009-11-12 00:00:00 4130.1100000 4134.7000000 4025.0000000 4074.0000000 826482
2009-11-13 00:00:00 4025.0000000 4080.0000000 4002.1100000 4070.0000000 568605
2009-11-16 00:00:00 4138.0000000 4249.6900000 4137.2700000 4240.0000000 912041
2009-11-17 00:00:00 4217.0000000 4249.0100000 4167.0000000 4195.8500000 771827
2009-11-18 00:00:00 4237.8100000 4340.0000000 4196.2000000 4250.9200000 1158190
2009-11-19 00:00:00 4206.5900000 4249.0000000 4093.0000000 4106.9600000 884332
2009-11-20 00:00:00 4127.3000000 4165.0000000 4025.0000000 4107.0000000 794498
2009-11-23 00:00:00 4170.0000000 4222.0000000 4096.3300000 4120.1200000 1503321
2009-11-24 00:00:00 4060.0000000 4060.0000000 3951.2500000 3981.8200000 972092
2009-11-25 00:00:00 4036.0000000 4047.0000000 3900.0000000 3985.0000000 903674
2009-11-26 00:00:00 3930.0000000 3947.9800000 3812.0000000 3870.0000000 949066
2009-11-27 00:00:00 3761.7000000 3990.0000000 3730.0000000 3980.0000000 1365820
2009-11-30 00:00:00 4030.2800000 4050.0000000 3893.0000000 4049.8300000 1043310
2009-12-01 00:00:00 4054.0000000 4115.0000000 4020.0000000 4090.0000000 676005
2009-12-02 00:00:00 4118.0000000 4235.0000000 4082.1800000 4228.0600000 1122056
2009-12-03 00:00:00 4247.0000000 4297.0000000 4171.0000000 4177.0000000 984231
2009-12-04 00:00:00 4141.5100000 4298.0000000 4120.0000000 4227.1300000 1043278
2009-12-07 00:00:00 4176.0000000 4195.9400000 4093.0000000 4122.0000000 737924
2009-12-08 00:00:00 4093.2700000 4192.0000000 4059.5600000 4178.0000000 949848
2009-12-09 00:00:00 4149.0000000 4198.0000000 4100.0000000 4117.8200000 577532
2009-12-10 00:00:00 4100.0000000 4185.8800000 4060.5900000 4112.5100000 648365
2009-12-11 00:00:00 4140.0000000 4157.7700000 4027.0000000 4061.2000000 618517
2009-12-14 00:00:00 4106.0100000 4128.0000000 4038.3000000 4122.6900000 439375
2009-12-15 00:00:00 4126.0000000 4180.0000000 4080.0500000 4175.0000000 589722
2009-12-16 00:00:00 4162.0000000 4303.9000000 4145.0000000 4290.4400000 852405
2009-12-17 00:00:00 4256.1600000 4365.9000000 4173.1800000 4199.9900000 897890
2009-12-18 00:00:00 4197.0000000 4279.0000000 4174.6000000 4177.0100000 571022
2009-12-21 00:00:00 4216.0000000 4245.0000000 4171.0000000 4229.9900000 502280
2009-12-22 00:00:00 4216.0200000 4235.0000000 4121.0000000 4181.0300000 525391
2009-12-23 00:00:00 4210.0000000 4276.0000000 4183.0000000 4225.0000000 468780
2009-12-24 00:00:00 4263.4600000 4271.9900000 4105.0000000 4144.9400000 612286
2009-12-25 00:00:00 4144.8500000 4174.9900000 4075.0000000 4165.0700000 343621
2009-12-28 00:00:00 4185.0000000 4215.0000000 4155.0000000 4213.9400000 242653
2009-12-29 00:00:00 4217.8900000 4278.8500000 4200.1000000 4262.0000000 341463
2009-12-30 00:00:00 4248.0000000 4272.0000000 4221.0700000 4244.1200000 241974
2009-12-31 00:00:00 4263.8500000 4264.1200000 4226.1000000 4235.7400000 49518
2010-01-11 00:00:00 4511.0000000 4744.0000000 4510.0000000 4695.4000000 1035219
2010-01-12 00:00:00 4679.7300000 4695.4000000 4587.0000000 4640.0600000 754512
2010-01-13 00:00:00 4589.0000000 4730.0000000 4565.1100000 4654.1400000 779058
2010-01-14 00:00:00 4722.0000000 4907.0000000 4720.0000000 4892.9400000 1401955
2010-01-15 00:00:00 4874.9900000 4955.0000000 4842.0000000 4884.6200000 821326
2010-01-18 00:00:00 4869.0000000 5035.0000000 4852.0000000 5027.0000000 976407
2010-01-19 00:00:00 5015.0000000 5084.9900000 4915.0100000 5040.0000000 1001574
2010-01-20 00:00:00 5020.0000000 5083.7500000 4911.1100000 4945.0000000 960204
2010-01-21 00:00:00 4975.0000000 4995.0000000 4856.0300000 4902.9400000 914477
2010-01-22 00:00:00 4849.9700000 4885.0000000 4753.2300000 4809.1500000 1060295
2010-01-25 00:00:00 4754.0000000 4825.0000000 4667.0000000 4720.0000000 895308
2010-01-26 00:00:00 4667.0000000 4697.0000000 4571.0000000 4589.9600000 1007247
2010-01-27 00:00:00 4578.9400000 4710.0000000 4471.0000000 4622.9600000 1236503
2010-01-28 00:00:00 4680.0000000 4760.0000000 4651.0800000 4722.0000000 950090
2010-01-29 00:00:00 4663.9900000 4729.0000000 4604.5400000 4711.3300000 912672
2010-02-01 00:00:00 4660.1200000 4698.0000000 4621.0700000 4674.9000000 571819
2010-02-02 00:00:00 4710.2600000 4785.0000000 4692.0000000 4780.0000000 838326
2010-02-03 00:00:00 4819.9000000 4850.9600000 4719.0000000 4729.3800000 1020540
2010-02-04 00:00:00 4729.3800000 4749.9600000 4556.0000000 4587.9400000 966112
2010-02-05 00:00:00 4499.0000000 4553.8000000 4402.0300000 4484.9900000 1314906
2010-02-08 00:00:00 4488.0000000 4539.8700000 4445.0600000 4500.0000000 913185
2010-02-09 00:00:00 4526.0000000 4594.0000000 4490.0000000 4575.0900000 896784
2010-02-10 00:00:00 4607.0000000 4624.0000000 4435.2500000 4472.0000000 968561
2010-02-11 00:00:00 4519.2800000 4544.0000000 4415.7000000 4431.3300000 671678
2010-02-12 00:00:00 4485.7700000 4523.9800000 4323.1000000 4411.0000000 1091311
2010-02-15 00:00:00 4426.0000000 4491.7700000 4391.0100000 4490.0000000 465054
2010-02-16 00:00:00 4527.0700000 4637.0000000 4510.1600000 4633.0600000 688085
2010-02-17 00:00:00 4670.0000000 4688.8900000 4580.0000000 4592.0000000 774325
2010-02-18 00:00:00 4572.7700000 4620.0000000 4522.0000000 4620.0000000 728481
2010-02-19 00:00:00 4548.0100000 4714.9900000 4486.0200000 4710.0000000 800552
2010-02-24 00:00:00 4659.9800000 4688.2300000 4502.0000000 4536.0000000 863095
2010-02-25 00:00:00 4499.5500000 4580.0000000 4390.0000000 4438.0500000 748941
2010-02-26 00:00:00 4493.2000000 4535.0000000 4421.5500000 4525.0000000 705812
2010-02-27 00:00:00 4530.0000000 4600.0000000 4517.7700000 4590.0000000 224263
2010-03-01 00:00:00 4644.0000000 4740.0000000 4620.0100000 4721.4000000 1075969
2010-03-02 00:00:00 4700.0000000 4760.0000000 4661.3600000 4717.0000000 757832
2010-03-03 00:00:00 4702.0100000 4812.0000000 4675.0000000 4806.4100000 932087
2010-03-04 00:00:00 4770.4300000 4900.0000000 4762.0000000 4852.1500000 913606
2010-03-05 00:00:00 4900.1500000 4939.0000000 4861.0000000 4933.0000000 723829
2010-03-09 00:00:00 4928.2600000 4931.0000000 4814.1000000 4860.0000000 619179
2010-03-10 00:00:00 4864.8800000 4967.0000000 4821.0000000 4894.8800000 889703
2010-03-11 00:00:00 4879.8700000 4930.0000000 4844.5800000 4870.0000000 591269
2010-03-12 00:00:00 4891.0900000 4988.0000000 4861.0000000 4960.0000000 736758
2010-03-15 00:00:00 4924.0000000 4965.0000000 4895.0000000 4895.0000000 481876
2010-03-16 00:00:00 4920.0000000 4975.0000000 4898.0000000 4975.0000000 610542
2010-03-17 00:00:00 5011.0000000 5113.7700000 4995.0000000 5067.0100000 1093384
2010-03-18 00:00:00 5049.0000000 5097.6900000 4982.2800000 4982.9100000 660132
2010-03-19 00:00:00 5000.0000000 5045.0000000 4950.0000000 4987.7500000 686775
2010-03-22 00:00:00 4942.0600000 4955.0000000 4855.4900000 4927.2000000 627248
2010-03-23 00:00:00 4948.2000000 5000.0000000 4902.1100000 4983.9400000 740017
2010-03-24 00:00:00 4990.0000000 4999.0000000 4911.0000000 4931.0000000 561450
2010-03-25 00:00:00 4925.0000000 5050.0000000 4920.0000000 5040.0000000 743302
2010-03-26 00:00:00 5046.0000000 5169.9500000 5031.2000000 5154.0000000 933561
2010-03-29 00:00:00 5158.5700000 5395.0000000 5154.1100000 5387.0000000 1200447
2010-03-30 00:00:00 5400.0000000 5425.0000000 5291.2500000 5390.0000000 1032711
2010-03-31 00:00:00 5365.0000000 5497.0000000 5350.0000000 5430.0000000 864695
2010-04-01 00:00:00 5445.0000000 5674.4600000 5442.0800000 5639.8800000 1210561
2010-04-02 00:00:00 5650.1700000 5674.7500000 5537.5300000 5628.3000000 661177
2010-04-05 00:00:00 5656.0000000 5674.9900000 5581.2500000 5600.5800000 392069
2010-04-06 00:00:00 5600.0000000 5653.0000000 5532.2800000 5545.0000000 680203
2010-04-07 00:00:00 5538.0000000 5569.9700000 5401.0000000 5410.0000000 740102
2010-04-08 00:00:00 5356.0000000 5454.0000000 5325.5000000 5453.0000000 849567
2010-04-09 00:00:00 5500.1300000 5555.0000000 5465.0600000 5541.0000000 639186
2010-04-12 00:00:00 5581.9000000 5644.8700000 5520.0000000 5614.8400000 847240
2010-04-13 00:00:00 5568.0000000 5659.9800000 5556.1100000 5638.9000000 657082
2010-04-14 00:00:00 5680.2600000 5788.3200000 5680.0000000 5760.0000000 883267
2010-04-15 00:00:00 5800.0000000 5820.0000000 5705.5500000 5811.4100000 942767
2010-04-16 00:00:00 5771.0000000 5786.7000000 5631.3000000 5641.8300000 828570
2010-04-19 00:00:00 5553.2600000 5589.8800000 5421.0000000 5529.0000000 1021391
2010-04-20 00:00:00 5574.0000000 5639.0000000 5550.0000000 5609.0000000 681525
2010-04-21 00:00:00 5637.9400000 5655.0000000 5466.2600000 5489.7900000 640763
2010-04-22 00:00:00 5460.0000000 5560.0000000 5350.0000000 5360.0500000 1000470
2010-04-23 00:00:00 5395.3600000 5592.4000000 5363.2700000 5592.0000000 1186977
2010-04-26 00:00:00 5650.0000000 5712.0000000 5606.0000000 5670.0000000 713468
2010-04-27 00:00:00 5635.0000000 5655.0000000 5545.0000000 5602.0100000 668814
2010-04-28 00:00:00 5475.0000000 5558.0000000 5411.1100000 5452.0000000 986007
2010-04-29 00:00:00 5490.0000000 5730.5000000 5435.0000000 5727.0000000 1202402
2010-04-30 00:00:00 5720.0000000 5788.0000000 5610.0000000 5652.9000000 1026075
2010-05-04 00:00:00 5676.6600000 5700.0000000 5302.6900000 5305.0800000 1285804
2010-05-05 00:00:00 5286.0000000 5371.0000000 5013.5700000 5075.0000000 2091282
2010-05-06 00:00:00 5034.0000000 5167.0000000 4951.6400000 5004.0000000 1414160
2010-05-07 00:00:00 4848.4800000 4929.9900000 4532.0000000 4624.9400000 1322851
2010-05-11 00:00:00 4900.0000000 4978.7400000 4775.2300000 4829.6000000 1535976
2010-05-12 00:00:00 4774.1800000 5076.0900000 4755.1200000 5034.9300000 1815332
2010-05-13 00:00:00 5097.0000000 5179.9900000 4975.0000000 5058.6400000 1240435
2010-05-14 00:00:00 5014.9600000 5093.0000000 4933.0000000 4975.0000000 1379956
2010-05-17 00:00:00 4840.0000000 5204.0000000 4795.0000000 5186.8200000 1943773
2010-05-18 00:00:00 5211.0000000 5277.0000000 5061.0000000 5136.9100000 1371207
2010-05-19 00:00:00 5043.0100000 5118.8700000 4937.0000000 5050.0000000 1270300
2010-05-20 00:00:00 5039.0000000 5150.0000000 4821.1200000 4895.4800000 1641233
2010-05-21 00:00:00 4945.0000000 5000.0000000 4831.7500000 4980.0000000 1263506
2010-05-24 00:00:00 4918.0000000 4937.0000000 4697.5300000 4830.0800000 1014767
2010-05-25 00:00:00 4644.0000000 4761.0000000 4611.0000000 4686.1500000 1249558
2010-05-26 00:00:00 4799.8000000 4838.0000000 4660.0200000 4694.9700000 1263073
2010-05-27 00:00:00 4748.0000000 4943.0000000 4650.0000000 4917.8400000 1580004
2010-05-28 00:00:00 4920.0000000 5049.9800000 4811.0000000 5033.9300000 1125323
2010-05-31 00:00:00 5040.4900000 5092.7500000 4953.0000000 5018.8900000 571237
2010-06-01 00:00:00 4974.0000000 5193.0000000 4920.0600000 5161.0200000 1165656
2010-06-02 00:00:00 5069.4100000 5205.0000000 5041.4200000 5168.0000000 1144451
2010-06-03 00:00:00 5245.0000000 5277.0000000 5060.0000000 5060.0000000 1329969
2010-06-04 00:00:00 5059.0000000 5150.0000000 4893.0000000 4921.0000000 1074864
2010-06-07 00:00:00 4800.0000000 4907.0000000 4711.5600000 4867.8600000 910199
2010-06-08 00:00:00 4900.0000000 4950.0000000 4739.9500000 4812.7800000 948616
2010-06-09 00:00:00 4871.0000000 4975.0000000 4827.0000000 4915.0000000 851969
2010-06-10 00:00:00 4929.0000000 5025.0000000 4841.0000000 5018.1000000 883785
2010-06-11 00:00:00 5020.0000000 5037.0000000 4925.2300000 5003.0000000 671237
2010-06-15 00:00:00 5020.0000000 5140.0000000 4995.0100000 5123.9800000 663049
2010-06-16 00:00:00 5162.6000000 5192.9700000 5017.0000000 5086.0000000 756916
2010-06-17 00:00:00 5075.0000000 5130.0000000 4916.0800000 4940.0000000 800677
2010-06-18 00:00:00 4955.0600000 5008.0000000 4890.0000000 4910.1300000 584441
2010-06-21 00:00:00 5030.0000000 5100.0000000 5003.3000000 5095.0000000 750592
2010-06-22 00:00:00 5038.1100000 5108.0400000 4963.0000000 4989.0000000 678517
2010-06-23 00:00:00 4947.0000000 5030.0000000 4922.4800000 4940.6000000 546644
2010-06-24 00:00:00 4980.0100000 5009.5600000 4855.2600000 4890.0100000 620684
2010-06-25 00:00:00 4869.0000000 4900.0000000 4790.0300000 4800.0400000 515446
2010-06-28 00:00:00 4811.2800000 4916.9000000 4793.0500000 4876.5700000 480962
2010-06-29 00:00:00 4810.0000000 4818.1900000 4692.1200000 4720.0000000 637829
2010-06-30 00:00:00 4715.0000000 4750.0000000 4495.0000000 4495.0000000 986725
2010-07-01 00:00:00 4457.0000000 4499.7800000 4350.0000000 4368.8500000 1056282
2010-07-02 00:00:00 4431.0000000 4537.2400000 4355.1200000 4505.0000000 822702
2010-07-05 00:00:00 4505.0000000 4629.0000000 4450.1000000 4618.0000000 761511
2010-07-06 00:00:00 4652.0000000 4753.0000000 4627.0700000 4739.9000000 688944
2010-07-07 00:00:00 4696.0000000 4794.0000000 4594.0000000 4785.6200000 918521
2010-07-08 00:00:00 4841.0000000 4869.0000000 4721.1500000 4758.2600000 759506
2010-07-09 00:00:00 4799.8200000 4838.5000000 4731.3700000 4815.0000000 587006
2010-07-12 00:00:00 4800.0000000 4950.0000000 4757.1700000 4914.0900000 874250
2010-07-13 00:00:00 4892.0000000 5029.9800000 4865.0000000 4949.7900000 819003
2010-07-14 00:00:00 4999.0000000 5009.9700000 4902.0200000 4917.0000000 593786
2010-07-15 00:00:00 4906.4000000 5019.7500000 4826.0600000 4840.2200000 653141
2010-07-16 00:00:00 4864.9100000 4925.0000000 4785.0000000 4815.0000000 650575
2010-07-19 00:00:00 4788.6000000 4944.9000000 4780.7000000 4852.0000000 570643
2010-07-20 00:00:00 4896.0000000 4918.0000000 4773.0000000 4829.3100000 597795
2010-07-21 00:00:00 4862.0000000 4963.0000000 4860.0100000 4893.0000000 788498
2010-07-22 00:00:00 4845.0000000 5025.0000000 4835.1400000 5005.0000000 1020593
2010-07-23 00:00:00 5019.0100000 5180.0000000 4962.0000000 5073.0000000 1046683
2010-07-26 00:00:00 5135.0000000 5165.0000000 5003.0000000 5110.0000000 1114151
2010-07-27 00:00:00 5110.0000000 5174.0000000 5051.0000000 5052.0000000 884593
2010-07-28 00:00:00 5089.0000000 5133.0000000 4962.0100000 4989.9400000 722862
2010-07-29 00:00:00 5035.0000000 5117.0000000 4990.0100000 5074.4800000 510978
2010-07-30 00:00:00 5043.7700000 5065.0000000 4884.2300000 4970.0000000 807338
2010-08-02 00:00:00 5017.7700000 5124.0000000 5011.3300000 5120.0000000 596986
2010-08-03 00:00:00 5125.0000000 5144.4400000 5009.9900000 5039.9900000 601241
2010-08-04 00:00:00 5005.0000000 5127.0000000 4975.2500000 5069.0000000 600161
2010-08-05 00:00:00 5087.9000000 5138.9400000 5030.0100000 5100.0000000 496563
2010-08-06 00:00:00 5110.0000000 5137.0000000 4991.1100000 5025.0000000 541532
2010-08-09 00:00:00 5060.0000000 5203.0400000 5051.6000000 5183.0100000 967240
2010-08-10 00:00:00 5165.2600000 5209.0000000 5103.0000000 5154.0800000 751554
2010-08-11 00:00:00 5117.1700000 5148.3700000 5037.0000000 5048.9400000 690062
2010-08-12 00:00:00 5019.0000000 5120.0000000 4950.0000000 4990.0000000 801550
2010-08-13 00:00:00 5035.0000000 5050.0000000 4964.2000000 5010.0000000 586055
2010-08-16 00:00:00 5010.0000000 5099.0000000 4978.9100000 5085.0000000 676092
2010-08-17 00:00:00 5097.7200000 5207.0000000 5070.3500000 5202.0000000 819824
2010-08-18 00:00:00 5194.9100000 5234.9900000 5161.0000000 5228.0000000 615898
2010-08-19 00:00:00 5243.0000000 5286.9700000 5140.0000000 5155.0000000 735594
2010-08-20 00:00:00 5149.0000000 5184.0000000 5105.0000000 5170.0000000 509416
2010-08-23 00:00:00 5180.0000000 5220.0000000 5122.0600000 5184.9100000 445101
2010-08-24 00:00:00 5146.0000000 5150.0000000 5030.0000000 5067.0000000 545194
2010-08-25 00:00:00 5070.0000000 5098.8000000 4990.0100000 5018.0000000 511534
2010-08-26 00:00:00 5072.0000000 5146.0000000 5041.2700000 5123.9900000 519615
2010-08-27 00:00:00 5107.7000000 5201.0000000 5055.0000000 5198.0000000 584980
2010-08-30 00:00:00 5233.0000000 5301.6200000 5217.7700000 5276.4500000 520975
2010-08-31 00:00:00 5208.8800000 5237.8700000 5122.0000000 5190.0000000 661836
2010-09-01 00:00:00 5222.0000000 5315.0000000 5185.4900000 5305.1300000 557615
2010-09-02 00:00:00 5299.5200000 5349.9900000 5231.2500000 5231.2500000 546747
2010-09-03 00:00:00 5257.0000000 5325.0000000 5229.0000000 5268.0000000 475335
2010-09-06 00:00:00 5320.0000000 5321.0000000 5197.0200000 5225.0000000 309136
2010-09-07 00:00:00 5180.0000000 5200.0000000 5130.0000000 5177.7000000 506156
2010-09-08 00:00:00 5154.0000000 5332.6500000 5150.0000000 5263.9900000 770110
2010-09-09 00:00:00 5260.2600000 5309.2000000 5229.1300000 5233.1300000 611862
2010-09-10 00:00:00 5218.0000000 5309.9200000 5175.0000000 5208.8800000 748539
2010-09-13 00:00:00 5275.0000000 5294.9700000 5197.7000000 5211.9800000 412006
2010-09-14 00:00:00 5188.0000000 5212.9100000 5070.0000000 5080.0000000 823483
2010-09-15 00:00:00 5075.0000000 5105.0000000 4948.0000000 4976.6900000 1289734
2010-09-16 00:00:00 4964.0000000 5030.0000000 4930.0000000 5008.8700000 568044
2010-09-17 00:00:00 5041.0000000 5062.3500000 4940.0000000 4945.0000000 439507
2010-09-20 00:00:00 4955.0000000 4985.0000000 4903.8000000 4934.0000000 440215
2010-09-21 00:00:00 4947.9400000 5008.7700000 4941.1100000 4969.5000000 512232
2010-09-22 00:00:00 4984.3000000 4998.8000000 4891.7200000 4982.8000000 612408
2010-09-23 00:00:00 4985.0000000 5055.0000000 4957.0100000 5012.0000000 761183
2010-09-24 00:00:00 4994.0000000 5070.0000000 4960.0000000 5057.9500000 528663
2010-09-27 00:00:00 5080.0000000 5097.0000000 5025.0000000 5031.9000000 476124
2010-09-28 00:00:00 5017.0000000 5050.0000000 4973.7000000 5004.8600000 504859
2010-09-29 00:00:00 5029.9900000 5134.1000000 5017.0100000 5125.0000000 826013
2010-09-30 00:00:00 5105.1000000 5204.4000000 5103.0000000 5196.0400000 661780
2010-10-01 00:00:00 5189.0000000 5277.3400000 5171.0000000 5254.7000000 775139
2010-10-04 00:00:00 5272.0500000 5340.0000000 5250.0000000 5315.0000000 715523
2010-10-05 00:00:00 5305.0000000 5355.0000000 5271.0000000 5294.8200000 718367
2010-10-06 00:00:00 5337.7700000 5394.1800000 5288.0000000 5338.0000000 878151
2010-10-07 00:00:00 5346.0000000 5386.9500000 5322.0600000 5353.5000000 597575
2010-10-08 00:00:00 5326.0800000 5354.6700000 5243.3500000 5304.9000000 685126
2010-10-11 00:00:00 5329.9500000 5414.9900000 5327.0500000 5369.9500000 471203
2010-10-12 00:00:00 5314.9900000 5408.8800000 5307.0000000 5388.6500000 487037
2010-10-13 00:00:00 5415.7700000 5450.0000000 5375.0100000 5400.0000000 600206
2010-10-14 00:00:00 5450.0000000 5459.5000000 5402.0000000 5432.9500000 689973
2010-10-15 00:00:00 5425.0000000 5540.0000000 5422.1900000 5492.0000000 870489
2010-10-18 00:00:00 5448.0000000 5532.0800000 5447.0000000 5516.0000000 353042
2010-10-19 00:00:00 5515.0000000 5536.0100000 5416.0000000 5425.0100000 565318
2010-10-20 00:00:00 5399.0000000 5498.0000000 5370.0000000 5476.9600000 435332
2010-10-21 00:00:00 5475.0000000 5569.9900000 5460.0000000 5550.0800000 534500
2010-10-22 00:00:00 5537.7700000 5560.0000000 5418.0000000 5455.2300000 1103987
2010-10-25 00:00:00 5510.0000000 5659.0000000 5495.0000000 5609.0000000 967134
2010-10-26 00:00:00 5590.0000000 5648.0000000 5555.5500000 5575.0000000 560247
2010-10-27 00:00:00 5555.0000000 5589.9900000 5503.0000000 5512.0000000 428555
2010-10-28 00:00:00 5530.0000000 5621.5500000 5530.0000000 5573.6700000 489629
2010-10-29 00:00:00 5558.0000000 5593.4000000 5508.0000000 5584.3000000 406214
2010-11-01 00:00:00 5620.0100000 5660.0000000 5600.0000000 5612.9700000 451833
2010-11-02 00:00:00 5605.0000000 5660.0000000 5592.4600000 5640.0000000 307238
2010-11-03 00:00:00 5647.8700000 5668.0000000 5590.0000000 5604.9500000 545978
2010-11-08 00:00:00 5748.0000000 5875.9400000 5745.0000000 5870.0300000 834404
2010-11-09 00:00:00 5859.1600000 6089.1000000 5856.1200000 6080.0000000 1043938
2010-11-10 00:00:00 6030.0000000 6095.0000000 5981.1000000 6020.0000000 686665
2010-11-11 00:00:00 6070.0000000 6133.0000000 5910.0000000 5916.9700000 949677
2010-11-12 00:00:00 5848.8000000 5934.9300000 5810.0100000 5906.2900000 661302
2010-11-13 00:00:00 5875.0000000 5890.0000000 5820.0000000 5860.0000000 199931
2010-11-15 00:00:00 5887.7100000 5949.0000000 5791.2500000 5919.9500000 609176
2010-11-16 00:00:00 5883.0000000 5883.0000000 5743.0100000 5751.0000000 607802
2010-11-17 00:00:00 5736.0000000 5795.0000000 5630.0000000 5791.0000000 878702
2010-11-18 00:00:00 5835.7800000 5861.8600000 5780.0000000 5841.0000000 464155
2010-11-19 00:00:00 5850.0100000 5938.1700000 5800.0000000 5926.0400000 651256
2010-11-22 00:00:00 5980.0000000 6020.0000000 5905.5900000 5909.9500000 549558
2010-11-23 00:00:00 5875.0500000 5923.0000000 5820.0000000 5865.0500000 552289
2010-11-24 00:00:00 5885.0000000 6060.0000000 5824.7600000 6044.0000000 790201
2010-11-25 00:00:00 6058.9800000 6182.5300000 6036.3600000 6140.0800000 1245657
2010-11-26 00:00:00 6109.9800000 6180.0000000 6030.0000000 6045.0000000 819669
2010-11-29 00:00:00 6089.6000000 6119.0000000 5953.0000000 5973.0000000 547926
2010-11-30 00:00:00 5988.0000000 6088.8800000 5925.5000000 6053.0300000 625439
2010-12-01 00:00:00 6090.3000000 6161.0000000 6055.0000000 6161.0000000 656766
2010-12-02 00:00:00 6180.0000000 6500.0000000 6151.1700000 6450.0000000 1132793
2010-12-03 00:00:00 6440.0000000 6728.8000000 6417.1000000 6670.0000000 1507609
2010-12-06 00:00:00 6670.0000000 6745.0000000 6554.9800000 6655.2700000 722096
2010-12-07 00:00:00 6689.0000000 6750.0000000 6584.0200000 6610.0000000 874997
2010-12-08 00:00:00 6538.0000000 6655.5500000 6471.0000000 6479.0000000 814308
2010-12-09 00:00:00 6568.0000000 6610.0000000 6506.3700000 6566.5000000 567378
2010-12-10 00:00:00 6576.0000000 6698.8800000 6502.1800000 6698.8800000 742016
2010-12-13 00:00:00 6726.0000000 6748.0000000 6617.0000000 6618.0000000 874448
2010-12-14 00:00:00 6611.9900000 6758.3800000 6589.0000000 6725.0000000 1074719
2010-12-15 00:00:00 6680.1100000 6819.0000000 6635.0000000 6790.0000000 1252390
2010-12-16 00:00:00 6752.0000000 6868.0000000 6695.0000000 6700.0000000 1229832
2010-12-17 00:00:00 6740.0000000 6783.9900000 6670.0000000 6698.0000000 566054
2010-12-20 00:00:00 6690.0000000 6749.6200000 6663.0000000 6678.0000000 473988
2010-12-21 00:00:00 6735.0000000 6739.9800000 6670.7900000 6695.5000000 488870
2010-12-22 00:00:00 6715.0100000 6796.9000000 6705.0000000 6780.0000000 432592
2010-12-23 00:00:00 6771.1100000 6825.0000000 6750.0000000 6824.0000000 389613
2010-12-24 00:00:00 6860.0000000 6868.0000000 6780.0000000 6812.0000000 351851
2010-12-27 00:00:00 6812.0000000 6842.0000000 6751.2200000 6755.1900000 177075
2010-12-28 00:00:00 6766.0000000 6825.0000000 6730.0000000 6800.0000000 227334
2010-12-29 00:00:00 6820.2000000 7219.0000000 6820.0000000 7195.0000000 1080874
2010-12-30 00:00:00 7205.0000000 7245.0000000 7141.2500000 7165.0000000 496457
2011-01-11 00:00:00 7098.0000000 7309.9000000 7000.0000000 7287.0000000 676041
2011-01-12 00:00:00 7299.8800000 7576.0000000 7296.0000000 7498.9900000 1545788
2011-01-13 00:00:00 7499.9900000 7537.8400000 7380.8000000 7395.0000000 546370
2011-01-14 00:00:00 7381.1200000 7460.0000000 7312.0000000 7400.0000000 621209
2011-01-17 00:00:00 7410.0000000 7517.0000000 7400.2900000 7462.8400000 472382
2011-01-18 00:00:00 7480.0000000 7505.0000000 7422.7800000 7490.1200000 377478
2011-01-19 00:00:00 7510.9300000 7533.9800000 7440.0000000 7464.0000000 308245
2011-01-20 00:00:00 7399.0000000 7454.0000000 7352.0000000 7421.0000000 495358
2011-01-21 00:00:00 7409.9600000 7527.0000000 7331.0000000 7500.0000000 576246
2011-01-24 00:00:00 7497.0000000 7540.0000000 7415.0000000 7540.0000000 463672
2011-01-25 00:00:00 7540.0000000 7570.0000000 7471.2500000 7502.0000000 432755
2011-01-26 00:00:00 7534.9800000 7570.0000000 7448.0000000 7515.1900000 407369
2011-01-27 00:00:00 7545.0000000 7639.0000000 7462.4300000 7602.0000000 957539
2011-01-28 00:00:00 7579.9600000 7700.0000000 7540.0000000 7700.0000000 406032
2011-01-31 00:00:00 7616.0500000 7640.0000000 7451.0000000 7470.0000000 769967
2011-02-01 00:00:00 7539.9900000 7540.0000000 7431.9100000 7513.0000000 361395
2011-02-02 00:00:00 7540.0000000 7660.0000000 7522.5800000 7590.0000000 498530
2011-02-03 00:00:00 7576.6000000 7621.0000000 7462.9300000 7474.0000000 357873
2011-02-04 00:00:00 7486.2200000 7520.0000000 7370.0000000 7441.0000000 437801
2011-02-07 00:00:00 7478.0000000 7496.4000000 7225.0000000 7371.0000000 591988
2011-02-08 00:00:00 7349.9700000 7385.0000000 7216.0000000 7231.0000000 537501
2011-02-09 00:00:00 7231.0100000 7280.1900000 7040.0000000 7052.0000000 427933
2011-02-10 00:00:00 7052.0000000 7056.9300000 6835.0000000 6839.9800000 697353
2011-02-11 00:00:00 6839.0000000 7214.0000000 6811.0000000 7148.2700000 993881
2011-02-14 00:00:00 7217.0000000 7286.4700000 7041.0000000 7110.0000000 497973
2011-02-15 00:00:00 7128.5500000 7190.0000000 7025.0000000 7065.0000000 385949
2011-02-16 00:00:00 7087.5500000 7094.0000000 6902.7100000 6965.0000000 440989
2011-02-17 00:00:00 7025.0500000 7035.0000000 6780.0000000 6817.0000000 465440
2011-02-18 00:00:00 6830.0000000 6837.9100000 6681.0000000 6701.1400000 369969
2011-02-21 00:00:00 6715.0000000 6910.0000000 6655.0000000 6815.0000000 594722
2011-02-22 00:00:00 6769.9600000 6823.7400000 6680.0200000 6785.4700000 505008
2011-02-24 00:00:00 6677.7000000 6699.9900000 6511.2500000 6579.9600000 677536
2011-02-25 00:00:00 6598.9600000 6865.0000000 6596.0100000 6857.7600000 666384
2011-02-28 00:00:00 6905.5700000 7046.5000000 6840.0900000 6993.0000000 717458
2011-03-01 00:00:00 7044.0000000 7167.0000000 6975.0000000 7021.0000000 791712
2011-03-02 00:00:00 6975.0000000 7146.0000000 6914.0000000 7135.0000000 605922
2011-03-03 00:00:00 7163.0000000 7208.0000000 7082.0000000 7101.0000000 434590
2011-03-04 00:00:00 7147.0000000 7246.0000000 7105.0000000 7130.0000000 562529
2011-03-05 00:00:00 7130.0000000 7219.0000000 7111.0000000 7198.0000000 146947
2011-03-09 00:00:00 7154.0000000 7185.0000000 7090.0000000 7116.0000000 532120
2011-03-10 00:00:00 7079.0000000 7085.0000000 6848.0000000 6880.0000000 740849
2011-03-11 00:00:00 6830.0000000 6977.0000000 6757.0000000 6766.0000000 638956
2011-03-14 00:00:00 6755.0000000 7000.0000000 6723.0000000 6936.0000000 684548
2011-03-15 00:00:00 6802.0000000 7080.0000000 6770.0000000 7016.0000000 1352166
2011-03-16 00:00:00 7071.0000000 7148.0000000 6955.0000000 6995.0000000 663567
2011-03-17 00:00:00 6996.0000000 7165.0000000 6965.0000000 7165.0000000 576007
2011-03-18 00:00:00 7199.0000000 7229.0000000 7075.0000000 7140.0000000 436787
2011-03-21 00:00:00 7193.0000000 7228.0000000 7155.0000000 7200.0000000 288864
2011-03-22 00:00:00 7176.0000000 7180.0000000 6991.0000000 7105.0000000 491095
2011-03-23 00:00:00 7075.0000000 7237.0000000 7051.0000000 7235.0000000 597544
2011-03-24 00:00:00 7250.0000000 7335.0000000 7166.0000000 7291.0000000 759025
2011-03-25 00:00:00 7301.0000000 7514.0000000 7244.0000000 7495.0000000 955587
2011-03-28 00:00:00 7471.0000000 7580.0000000 7453.0000000 7555.0000000 355325
2011-03-29 00:00:00 7581.0000000 7625.0000000 7365.0000000 7432.0000000 670527
2011-03-30 00:00:00 7480.0000000 7598.0000000 7464.0000000 7514.0000000 446497
2011-03-31 00:00:00 7510.0000000 7537.0000000 7382.0000000 7463.0000000 463413
2011-04-01 00:00:00 7449.0000000 7696.0000000 7431.0000000 7671.0000000 764408
2011-04-04 00:00:00 7665.0000000 7820.0000000 7640.0000000 7818.0000000 859862
2011-04-05 00:00:00 7900.0000000 7980.0000000 7730.0000000 7731.0000000 885946
2011-04-06 00:00:00 7801.0000000 7828.0000000 7693.0000000 7751.0000000 523439
2011-04-07 00:00:00 7724.0000000 7760.0000000 7621.0000000 7649.0000000 469309
2011-04-08 00:00:00 7696.0000000 7711.0000000 7577.0000000 7609.0000000 477980
2011-04-11 00:00:00 7625.0000000 7709.0000000 7578.0000000 7615.0000000 313203
2011-04-12 00:00:00 7535.0000000 7616.0000000 7452.0000000 7560.0000000 631521
2011-04-13 00:00:00 7550.0000000 7775.0000000 7510.0000000 7772.0000000 709598
2011-04-14 00:00:00 7771.0000000 7779.0000000 7580.0000000 7668.0000000 533112
2011-04-15 00:00:00 7668.0000000 7773.0000000 7572.0000000 7705.0000000 811879
2011-04-18 00:00:00 7707.0000000 7731.0000000 7325.0000000 7360.0000000 939262
2011-04-19 00:00:00 7410.0000000 7530.0000000 7357.0000000 7474.0000000 685238
2011-04-20 00:00:00 7552.0000000 7698.0000000 7495.0000000 7694.0000000 605023
2011-04-21 00:00:00 7745.0000000 7769.0000000 7610.0000000 7670.0000000 413799
2011-04-22 00:00:00 7691.0000000 7723.0000000 7651.0000000 7700.0000000 171381
2011-04-25 00:00:00 7720.0000000 7750.0000000 7533.0000000 7533.0000000 415270
2011-04-26 00:00:00 7511.0000000 7698.0000000 7482.0000000 7679.0000000 613460
2011-04-27 00:00:00 7695.0000000 7745.0000000 7550.0000000 7625.0000000 521614
2011-04-28 00:00:00 7698.0000000 7715.0000000 7552.0000000 7625.0000000 385813
2011-04-29 00:00:00 7608.0000000 7664.0000000 7522.0000000 7656.0000000 234406
2011-05-03 00:00:00 7656.0000000 7698.0000000 7220.0000000 7230.0000000 672110
2011-05-04 00:00:00 7239.0000000 7339.0000000 7000.0000000 7170.0000000 907441
2011-05-05 00:00:00 7203.0000000 7265.0000000 7001.0000000 7081.0000000 773941
2011-05-06 00:00:00 7020.0000000 7260.0000000 6920.0000000 7228.0000000 726974
2011-05-10 00:00:00 7208.0000000 7439.0000000 7159.0000000 7365.0000000 703718
2011-05-11 00:00:00 7380.0000000 7410.0000000 7139.0000000 7168.0000000 525466
2011-05-12 00:00:00 7100.0000000 7330.0000000 7055.0000000 7305.0000000 969661
2011-05-13 00:00:00 7367.0000000 7420.0000000 7227.0000000 7289.0000000 537590
2011-05-16 00:00:00 7200.0000000 7305.0000000 7132.0000000 7170.0000000 445079
2011-05-17 00:00:00 7020.0000000 7107.0000000 6952.0000000 6999.0000000 715075
2011-05-18 00:00:00 7095.0000000 7127.0000000 7001.0000000 7095.0000000 410466
2011-05-19 00:00:00 7100.0000000 7265.0000000 7027.0000000 7198.0000000 745553
2011-05-20 00:00:00 7200.0000000 7264.0000000 7006.0000000 7010.0000000 443821
2011-05-23 00:00:00 6937.0000000 7000.0000000 6888.0000000 6899.0000000 579449
2011-05-24 00:00:00 6930.0000000 7077.0000000 6908.0000000 7030.0000000 500289
2011-05-25 00:00:00 6985.0000000 7123.0000000 6941.0000000 7089.0000000 421467
2011-05-26 00:00:00 7122.0000000 7150.0000000 7001.0000000 7031.0000000 444327
2011-05-27 00:00:00 7080.0000000 7194.0000000 7036.0000000 7120.0000000 511695
2011-05-30 00:00:00 7140.0000000 7175.0000000 7080.0000000 7152.0000000 198405
2011-05-31 00:00:00 7176.0000000 7218.0000000 6976.0000000 7001.0000000 891690
2011-06-01 00:00:00 7040.0000000 7125.0000000 6980.0000000 7036.0000000 515943
2011-06-02 00:00:00 6975.0000000 7055.0000000 6955.0000000 7020.0000000 373164
2011-06-03 00:00:00 7024.0000000 7042.0000000 6905.0000000 6909.0000000 423325
2011-06-06 00:00:00 6908.0000000 6939.0000000 6793.0000000 6840.0000000 498938
2011-06-07 00:00:00 6830.0000000 6996.0000000 6820.0000000 6967.0000000 492251
2011-06-08 00:00:00 6948.0000000 7029.0000000 6855.0000000 7001.0000000 648956
2011-06-09 00:00:00 7025.0000000 7060.0000000 6950.0000000 7030.0000000 375335
2011-06-10 00:00:00 7035.0000000 7144.0000000 7020.0000000 7115.0000000 481854
2011-06-14 00:00:00 7115.0000000 7125.0000000 7021.0000000 7045.0000000 361119
2011-06-15 00:00:00 7057.0000000 7169.0000000 7010.0000000 7030.0000000 742891
2011-06-16 00:00:00 6966.0000000 7050.0000000 6950.0000000 7013.0000000 463809
2011-06-17 00:00:00 7000.0000000 7140.0000000 6995.0000000 7020.0000000 833086
2011-06-20 00:00:00 7005.0000000 7035.0000000 6871.0000000 6901.0000000 522928
2011-06-21 00:00:00 6950.0000000 6975.0000000 6904.0000000 6919.0000000 311319
2011-06-22 00:00:00 6930.0000000 7063.0000000 6838.0000000 7040.0000000 555911
2011-06-23 00:00:00 7008.0000000 7090.0000000 6930.0000000 7026.0000000 558329
2011-06-24 00:00:00 7076.0000000 7140.0000000 7036.0000000 7135.0000000 511315
2011-06-27 00:00:00 7096.0000000 7160.0000000 7063.0000000 7127.0000000 301825
2011-06-28 00:00:00 7149.0000000 7355.0000000 7128.0000000 7316.0000000 760123
2011-06-29 00:00:00 7331.0000000 7355.0000000 7260.0000000 7310.0000000 373205
2011-06-30 00:00:00 7318.0000000 7360.0000000 7243.0000000 7295.0000000 386369
2011-07-01 00:00:00 7290.0000000 7400.0000000 7252.0000000 7353.0000000 526537
2011-07-04 00:00:00 7380.0000000 7418.0000000 7360.0000000 7398.0000000 231908
2011-07-05 00:00:00 7398.0000000 7503.0000000 7377.0000000 7487.0000000 484543
2011-07-06 00:00:00 7506.0000000 7525.0000000 7448.0000000 7491.0000000 298595
2011-07-07 00:00:00 7524.0000000 7570.0000000 7504.0000000 7545.0000000 391515
2011-07-08 00:00:00 7550.0000000 7556.0000000 7460.0000000 7499.0000000 311594
2011-07-11 00:00:00 7470.0000000 7560.0000000 7442.0000000 7542.0000000 590734
2011-07-12 00:00:00 7530.0000000 7650.0000000 7480.0000000 7632.0000000 675171
2011-07-13 00:00:00 7640.0000000 7675.0000000 7531.0000000 7579.0000000 456675
2011-07-14 00:00:00 7548.0000000 7605.0000000 7515.0000000 7560.0000000 404349
2011-07-15 00:00:00 7528.0000000 7600.0000000 7506.0000000 7550.0000000 275921
2011-07-18 00:00:00 7555.0000000 7580.0000000 7483.0000000 7500.0000000 316700
2011-07-19 00:00:00 7510.0000000 7568.0000000 7510.0000000 7559.0000000 283084
2011-07-20 00:00:00 7590.0000000 7640.0000000 7548.0000000 7550.0000000 250615
2011-07-21 00:00:00 7560.0000000 7600.0000000 7410.0000000 7590.0000000 582986
2011-07-22 00:00:00 7597.0000000 7628.0000000 7510.0000000 7530.0000000 310690
2011-07-25 00:00:00 7496.0000000 7555.0000000 7463.0000000 7504.0000000 253200
2011-07-26 00:00:00 7500.0000000 7540.0000000 7414.0000000 7463.0000000 215868
2011-07-27 00:00:00 7470.0000000 7522.0000000 7355.0000000 7370.0000000 310498
2011-07-28 00:00:00 7351.0000000 7425.0000000 7316.0000000 7365.0000000 269869
2011-07-29 00:00:00 7326.0000000 7419.0000000 7301.0000000 7401.0000000 372198
2011-08-01 00:00:00 7487.0000000 7530.0000000 7441.0000000 7467.0000000 357937
2011-08-02 00:00:00 7460.0000000 7490.0000000 7390.0000000 7425.0000000 333379
2011-08-03 00:00:00 7352.0000000 7392.0000000 7215.0000000 7259.0000000 354091
2011-08-04 00:00:00 7301.0000000 7322.0000000 7129.0000000 7130.0000000 529103
2011-08-05 00:00:00 6980.0000000 7125.0000000 6915.0000000 7066.0000000 607688
2011-08-08 00:00:00 6850.0000000 7018.0000000 6650.0000000 6717.0000000 876775
2011-08-09 00:00:00 6514.0000000 6794.0000000 6195.0000000 6489.0000000 1123028
2011-08-10 00:00:00 6646.0000000 6780.0000000 6195.0000000 6609.0000000 1920857
2011-08-11 00:00:00 6690.0000000 6848.0000000 6246.0000000 6460.0000000 1050255
2011-08-12 00:00:00 6612.0000000 6840.0000000 6460.0000000 6730.0000000 720701
2011-08-15 00:00:00 6810.0000000 6950.0000000 6760.0000000 6803.0000000 431744
2011-08-16 00:00:00 6738.0000000 6740.0000000 6526.0000000 6632.0000000 368777
2011-08-17 00:00:00 6666.0000000 6795.0000000 6565.0000000 6700.0000000 365990
2011-08-18 00:00:00 6617.0000000 6652.0000000 6413.0000000 6486.0000000 418680
2011-08-19 00:00:00 6371.0000000 6590.0000000 6362.0000000 6500.0000000 624023
2011-08-22 00:00:00 6447.0000000 6580.0000000 6363.0000000 6480.0000000 277678
2011-08-23 00:00:00 6540.0000000 6570.0000000 6252.0000000 6350.0000000 483388
2011-08-24 00:00:00 6370.0000000 6520.0000000 6250.0000000 6476.0000000 395009
2011-08-25 00:00:00 6489.0000000 6585.0000000 6416.0000000 6485.0000000 431578
2011-08-26 00:00:00 6494.0000000 6838.0000000 6406.0000000 6830.0000000 608717
2011-08-29 00:00:00 6944.0000000 7120.0000000 6878.0000000 7099.0000000 464262
2011-08-30 00:00:00 7100.0000000 7116.0000000 6888.0000000 7003.0000000 401966
2011-08-31 00:00:00 7055.0000000 7310.0000000 6970.0000000 7212.0000000 477830
2011-09-01 00:00:00 7191.0000000 7232.0000000 6970.0000000 7200.0000000 524657
2011-09-02 00:00:00 7120.0000000 7161.0000000 6990.0000000 7039.0000000 261028
2011-09-05 00:00:00 6970.0000000 7290.0000000 6900.0000000 7071.0000000 564406
2011-09-06 00:00:00 7053.0000000 7240.0000000 6973.0000000 7183.0000000 576363
2011-09-07 00:00:00 7228.0000000 7510.0000000 7212.0000000 7364.0000000 1070035
2011-09-08 00:00:00 7400.0000000 7557.0000000 7261.0000000 7510.0000000 719136
2011-09-09 00:00:00 7473.0000000 7574.0000000 7342.0000000 7402.0000000 734837
2011-09-12 00:00:00 7290.0000000 7554.0000000 7250.0000000 7554.0000000 645502
2011-09-13 00:00:00 7599.0000000 7677.0000000 7438.0000000 7629.0000000 805384
2011-09-14 00:00:00 7570.0000000 7659.0000000 7558.0000000 7601.0000000 386051
2011-09-15 00:00:00 7630.0000000 7855.0000000 7630.0000000 7709.0000000 1197818
2011-09-16 00:00:00 7760.0000000 7777.0000000 7191.0000000 7220.0000000 943126
2011-09-19 00:00:00 7147.0000000 7208.0000000 6859.0000000 6873.0000000 863148
2011-09-20 00:00:00 6880.0000000 7090.0000000 6811.0000000 6934.0000000 651330
2011-09-21 00:00:00 6922.0000000 7045.0000000 6911.0000000 6920.0000000 571152
2011-09-22 00:00:00 6799.0000000 6828.0000000 6399.0000000 6574.0000000 967563
2011-09-23 00:00:00 6528.0000000 6574.0000000 6230.0000000 6363.0000000 916892
2011-09-26 00:00:00 6308.0000000 6593.0000000 6122.0000000 6391.0000000 679344
2011-09-27 00:00:00 6560.0000000 6623.0000000 6458.0000000 6513.0000000 491386
2011-09-28 00:00:00 6452.0000000 7198.0000000 6300.0000000 7020.0000000 2263469
2011-09-29 00:00:00 7020.0000000 7118.0000000 6910.0000000 7041.0000000 745824
2011-09-30 00:00:00 7051.0000000 7084.0000000 6814.0000000 7013.0000000 831690
2011-10-03 00:00:00 6899.0000000 7010.0000000 6677.0000000 6680.0000000 529228
2011-10-04 00:00:00 6600.0000000 6744.0000000 5982.0000000 6194.0000000 877144
2011-10-05 00:00:00 6295.0000000 6439.0000000 6063.0000000 6116.0000000 740816
2011-10-06 00:00:00 6202.0000000 6417.0000000 6175.0000000 6280.0000000 568998
2011-10-07 00:00:00 6352.0000000 6521.0000000 6233.0000000 6400.0000000 618960
2011-10-10 00:00:00 6448.0000000 6488.0000000 6264.0000000 6378.0000000 580218
2011-10-11 00:00:00 6410.0000000 6410.0000000 6230.0000000 6330.0000000 405878
2011-10-12 00:00:00 6279.0000000 6330.0000000 6189.0000000 6283.0000000 529841
2011-10-13 00:00:00 6320.0000000 6649.0000000 6301.0000000 6499.0000000 1066969
2011-10-14 00:00:00 6532.0000000 6699.0000000 6470.0000000 6659.0000000 557780
2011-10-17 00:00:00 6705.0000000 6752.0000000 6392.0000000 6500.0000000 656151
2011-10-18 00:00:00 6448.0000000 6699.0000000 6414.0000000 6670.0000000 541204
2011-10-19 00:00:00 6691.0000000 6719.0000000 6447.0000000 6525.0000000 504918
2011-10-20 00:00:00 6470.0000000 6674.0000000 6416.0000000 6655.0000000 536627
2011-10-21 00:00:00 6678.0000000 6699.0000000 6505.0000000 6580.0000000 267965
2011-10-24 00:00:00 6607.0000000 6690.0000000 6581.0000000 6640.0000000 386721
2011-10-25 00:00:00 6639.0000000 6673.0000000 6221.0000000 6306.0000000 601480
2011-10-26 00:00:00 6300.0000000 6375.0000000 6172.0000000 6221.0000000 440468
2011-10-27 00:00:00 6280.0000000 6460.0000000 6231.0000000 6245.0000000 578504
2011-10-28 00:00:00 6298.0000000 6391.0000000 6055.0000000 6132.0000000 495132
2011-10-31 00:00:00 6078.0000000 6240.0000000 5930.0000000 5970.0000000 445095
2011-11-01 00:00:00 5931.0000000 6013.0000000 5550.0000000 5695.0000000 551191
2011-11-02 00:00:00 5701.0000000 5840.0000000 5664.0000000 5785.0000000 420313
2011-11-03 00:00:00 5649.0000000 6053.0000000 5422.0000000 5888.0000000 940762
2011-11-07 00:00:00 5901.0000000 6033.0000000 5831.0000000 5983.0000000 311341
2011-11-08 00:00:00 5983.0000000 6047.0000000 5857.0000000 5865.0000000 378925
2011-11-09 00:00:00 5941.0000000 5941.0000000 5555.0000000 5570.0000000 520669
2011-11-10 00:00:00 5505.0000000 5658.0000000 5439.0000000 5615.0000000 505004
2011-11-11 00:00:00 5636.0000000 5668.0000000 5479.0000000 5523.0000000 355341
2011-11-14 00:00:00 5618.0000000 5646.0000000 5456.0000000 5468.0000000 329037
2011-11-15 00:00:00 5486.0000000 5600.0000000 5253.0000000 5278.0000000 655428
2011-11-16 00:00:00 5250.0000000 5297.0000000 5022.0000000 5051.0000000 829508
2011-11-17 00:00:00 5075.0000000 5278.0000000 4955.0000000 5235.0000000 1065205
2011-11-18 00:00:00 5147.0000000 5385.0000000 5060.0000000 5296.0000000 835137
2011-11-21 00:00:00 5277.0000000 5289.0000000 5012.0000000 5042.0000000 594980
2011-11-22 00:00:00 5069.0000000 5220.0000000 5010.0000000 5132.0000000 639580
2011-11-23 00:00:00 5054.0000000 5284.0000000 5050.0000000 5215.0000000 659733
2011-11-24 00:00:00 5230.0000000 5298.0000000 5150.0000000 5151.0000000 348001
2011-11-25 00:00:00 5130.0000000 5170.0000000 5010.0000000 5169.0000000 449251
2011-11-28 00:00:00 5245.0000000 5370.0000000 5201.0000000 5352.0000000 528361
2011-11-29 00:00:00 5387.0000000 5419.0000000 5187.0000000 5210.0000000 508962
2011-11-30 00:00:00 5230.0000000 5470.0000000 5174.0000000 5431.0000000 764930
2011-12-01 00:00:00 5474.0000000 5572.0000000 5391.0000000 5506.0000000 665634
2011-12-02 00:00:00 5512.0000000 5585.0000000 5407.0000000 5415.0000000 515576
2011-12-05 00:00:00 5452.0000000 5569.0000000 5410.0000000 5541.0000000 331252
2011-12-06 00:00:00 5511.0000000 5620.0000000 5320.0000000 5340.0000000 834905
2011-12-07 00:00:00 5400.0000000 5450.0000000 5288.0000000 5360.0000000 491649
2011-12-08 00:00:00 5390.0000000 5490.0000000 5323.0000000 5342.0000000 460469
2011-12-09 00:00:00 5266.0000000 5270.0000000 5033.0000000 5051.0000000 752114
2011-12-12 00:00:00 5126.0000000 5182.0000000 4749.0000000 4750.0000000 709922
2011-12-13 00:00:00 4747.0000000 5009.0000000 4680.0000000 4999.0000000 810123
2011-12-14 00:00:00 4950.0000000 5124.0000000 4912.0000000 4976.0000000 689161
2011-12-15 00:00:00 4909.0000000 5080.0000000 4900.0000000 5055.0000000 688645
2011-12-16 00:00:00 5084.0000000 5117.0000000 4922.0000000 4990.0000000 410940
2011-12-19 00:00:00 4920.0000000 4970.0000000 4818.0000000 4905.0000000 354349
2011-12-20 00:00:00 4955.0000000 4959.0000000 4866.0000000 4926.0000000 315007
2011-12-21 00:00:00 4970.0000000 5064.0000000 4820.0000000 4867.0000000 637539
2011-12-22 00:00:00 4895.0000000 4905.0000000 4717.0000000 4775.0000000 362978
2011-12-23 00:00:00 4800.0000000 4811.0000000 4685.0000000 4710.0000000 245239
2011-12-26 00:00:00 4745.0000000 4771.0000000 4724.0000000 4758.0000000 118566
2011-12-27 00:00:00 4768.0000000 4780.0000000 4710.0000000 4743.0000000 119674
2011-12-28 00:00:00 4757.0000000 4801.0000000 4735.0000000 4782.0000000 261889
2011-12-29 00:00:00 4771.0000000 4935.0000000 4715.0000000 4934.0000000 351426
2011-12-30 00:00:00 4960.0000000 4986.0000000 4911.0000000 4929.0000000 157922
2012-01-03 00:00:00 5000.0000000 5045.0000000 4971.0000000 5015.0000000 222255
2012-01-04 00:00:00 5025.0000000 5030.0000000 4952.0000000 5001.0000000 169797
2012-01-05 00:00:00 5001.0000000 5017.0000000 4850.0000000 4856.0000000 226737
2012-01-06 00:00:00 4867.0000000 4919.0000000 4832.0000000 4852.0000000 156462
2012-01-09 00:00:00 4852.0000000 4945.0000000 4834.0000000 4929.0000000 156744
2012-01-10 00:00:00 4956.0000000 5227.0000000 4945.0000000 5219.0000000 644746
2012-01-11 00:00:00 5191.0000000 5319.0000000 5162.0000000 5240.0000000 701886
2012-01-12 00:00:00 5270.0000000 5417.0000000 5200.0000000 5350.0000000 586767
2012-01-13 00:00:00 5380.0000000 5435.0000000 5315.0000000 5340.0000000 460199
2012-01-16 00:00:00 5291.0000000 5371.0000000 5230.0000000 5341.0000000 329044
2012-01-17 00:00:00 5387.0000000 5489.0000000 5383.0000000 5477.0000000 396137
2012-01-18 00:00:00 5480.0000000 5487.0000000 5410.0000000 5471.0000000 338575
2012-01-19 00:00:00 5500.0000000 5521.0000000 5452.0000000 5474.0000000 365281
2012-01-20 00:00:00 5496.0000000 5500.0000000 5440.0000000 5451.0000000 231810
2012-01-23 00:00:00 5451.0000000 5575.0000000 5374.0000000 5569.0000000 506642
2012-01-24 00:00:00 5541.0000000 5608.0000000 5522.0000000 5555.0000000 400083
2012-01-25 00:00:00 5583.0000000 5700.0000000 5573.0000000 5663.0000000 674812
2012-01-26 00:00:00 5720.0000000 5804.0000000 5688.0000000 5771.0000000 629576
2012-01-27 00:00:00 5740.0000000 5857.0000000 5725.0000000 5800.0000000 483067
2012-01-30 00:00:00 5796.0000000 5825.0000000 5669.0000000 5701.0000000 405083
2012-01-31 00:00:00 5749.0000000 5840.0000000 5726.0000000 5814.0000000 270987
2012-02-01 00:00:00 5800.0000000 5894.0000000 5775.0000000 5893.0000000 400984
2012-02-02 00:00:00 5917.0000000 5918.0000000 5706.0000000 5773.0000000 861400
2012-02-03 00:00:00 5783.0000000 5878.0000000 5724.0000000 5852.0000000 370683
2012-02-06 00:00:00 5880.0000000 5898.0000000 5816.0000000 5846.0000000 447237
2012-02-07 00:00:00 5864.0000000 5915.0000000 5832.0000000 5881.0000000 433585
2012-02-08 00:00:00 5917.0000000 5970.0000000 5911.0000000 5941.0000000 336509
2012-02-09 00:00:00 5950.0000000 5998.0000000 5730.0000000 5747.0000000 612788
2012-02-10 00:00:00 5746.0000000 5746.0000000 5618.0000000 5623.0000000 430324
2012-02-13 00:00:00 5661.0000000 5840.0000000 5661.0000000 5829.0000000 312992
2012-02-14 00:00:00 5800.0000000 5909.0000000 5735.0000000 5746.0000000 401183
2012-02-15 00:00:00 5801.0000000 5870.0000000 5775.0000000 5792.0000000 338972
2012-02-16 00:00:00 5740.0000000 5749.0000000 5650.0000000 5676.0000000 418343
2012-02-17 00:00:00 5751.0000000 5773.0000000 5635.0000000 5656.0000000 258617
2012-02-20 00:00:00 5710.0000000 5783.0000000 5690.0000000 5762.0000000 286414
2012-02-21 00:00:00 5776.0000000 5789.0000000 5640.0000000 5646.0000000 314947
2012-02-22 00:00:00 5661.0000000 5696.0000000 5524.0000000 5532.0000000 335213
2012-02-24 00:00:00 5559.0000000 5748.0000000 5495.0000000 5730.0000000 559800
2012-02-27 00:00:00 5712.0000000 5849.0000000 5675.0000000 5755.0000000 379411
2012-02-28 00:00:00 5813.0000000 5825.0000000 5702.0000000 5715.0000000 337018
2012-02-29 00:00:00 5755.0000000 5821.0000000 5732.0000000 5779.0000000 373946
2012-03-01 00:00:00 5745.0000000 5760.0000000 5670.0000000 5754.0000000 302293
2012-03-02 00:00:00 5768.0000000 5894.0000000 5760.0000000 5880.0000000 579249
2012-03-05 00:00:00 5892.0000000 6000.0000000 5885.0000000 5932.0000000 445477
2012-03-06 00:00:00 5901.0000000 5910.0000000 5602.0000000 5661.0000000 538389
2012-03-07 00:00:00 5630.0000000 5719.0000000 5562.0000000 5666.0000000 402784
2012-03-11 00:00:00 5751.0000000 5800.0000000 5730.0000000 5795.0000000 145754
2012-03-12 00:00:00 5766.0000000 5839.0000000 5712.0000000 5740.0000000 377324
2012-03-13 00:00:00 5791.0000000 5824.0000000 5736.0000000 5784.0000000 296966
2012-03-14 00:00:00 5850.0000000 5920.0000000 5824.0000000 5908.0000000 406601
2012-03-15 00:00:00 5889.0000000 5935.0000000 5850.0000000 5875.0000000 489300
2012-03-16 00:00:00 5895.0000000 5897.0000000 5770.0000000 5808.0000000 220464
2012-03-19 00:00:00 5828.0000000 5840.0000000 5702.0000000 5755.0000000 274165
2012-03-20 00:00:00 5755.0000000 5776.0000000 5515.0000000 5523.0000000 502803
2012-03-21 00:00:00 5527.0000000 5529.0000000 5325.0000000 5360.0000000 714492
2012-03-22 00:00:00 5335.0000000 5425.0000000 5271.0000000 5384.0000000 554813
2012-03-23 00:00:00 5415.0000000 5419.0000000 5300.0000000 5362.0000000 349196
2012-03-26 00:00:00 5401.0000000 5470.0000000 5362.0000000 5366.0000000 378058
2012-03-27 00:00:00 5398.0000000 5434.0000000 5253.0000000 5423.0000000 433623
2012-03-28 00:00:00 5400.0000000 5450.0000000 5355.0000000 5391.0000000 586401
2012-03-29 00:00:00 5388.0000000 5450.0000000 5315.0000000 5352.0000000 409772
2012-03-30 00:00:00 5388.0000000 5496.0000000 5380.0000000 5400.0000000 501363
2012-04-02 00:00:00 5446.0000000 5460.0000000 5312.0000000 5390.0000000 290100
2012-04-03 00:00:00 5435.0000000 5528.0000000 5383.0000000 5500.0000000 384309
2012-04-04 00:00:00 5448.0000000 5489.0000000 5315.0000000 5340.0000000 370846
2012-04-05 00:00:00 5359.0000000 5423.0000000 5257.0000000 5394.0000000 358504
2012-04-06 00:00:00 5405.0000000 5417.0000000 5305.0000000 5322.0000000 227167
2012-04-09 00:00:00 5310.0000000 5368.0000000 5232.0000000 5345.0000000 302654
2012-04-10 00:00:00 5330.0000000 5385.0000000 5270.0000000 5281.0000000 267197
2012-04-11 00:00:00 5254.0000000 5335.0000000 5226.0000000 5262.0000000 321964
2012-04-12 00:00:00 5290.0000000 5293.0000000 5174.0000000 5239.0000000 326303
2012-04-13 00:00:00 5279.0000000 5315.0000000 5211.0000000 5235.0000000 223366
2012-04-16 00:00:00 5210.0000000 5248.0000000 5077.0000000 5093.0000000 247905
2012-04-17 00:00:00 5101.0000000 5119.0000000 5035.0000000 5070.0000000 330864
2012-04-18 00:00:00 5111.0000000 5199.0000000 5075.0000000 5105.0000000 223512
2012-04-19 00:00:00 5109.0000000 5267.0000000 5108.0000000 5259.0000000 384297
2012-04-20 00:00:00 5222.0000000 5347.0000000 5215.0000000 5335.0000000 249953
2012-04-23 00:00:00 5310.0000000 5330.0000000 5125.0000000 5141.0000000 266255
2012-04-24 00:00:00 5160.0000000 5185.0000000 5079.0000000 5125.0000000 347682
2012-04-25 00:00:00 5175.0000000 5175.0000000 5085.0000000 5097.0000000 206652
2012-04-26 00:00:00 5124.0000000 5150.0000000 5042.0000000 5085.0000000 263624
2012-04-27 00:00:00 5085.0000000 5205.0000000 5056.0000000 5185.0000000 250286
2012-04-28 00:00:00 5200.0000000 5235.0000000 5176.0000000 5208.0000000 104296
2012-05-02 00:00:00 5231.0000000 5274.0000000 5156.0000000 5171.0000000 187962
2012-05-03 00:00:00 5177.0000000 5229.0000000 5120.0000000 5162.0000000 149956
2012-05-04 00:00:00 5150.0000000 5155.0000000 4890.0000000 4933.0000000 338964
2012-05-05 00:00:00 4906.0000000 4997.0000000 4902.0000000 4904.0000000 84999
2012-05-07 00:00:00 4850.0000000 4962.0000000 4780.0000000 4916.0000000 118877
2012-05-08 00:00:00 4924.0000000 4990.0000000 4890.0000000 4940.0000000 145246
2012-05-10 00:00:00 4924.0000000 5053.0000000 4920.0000000 5001.0000000 365275
2012-05-11 00:00:00 4958.0000000 5003.0000000 4905.0000000 5003.0000000 252338
2012-05-12 00:00:00 4980.0000000 5025.0000000 4961.0000000 5018.0000000 51876
2012-05-14 00:00:00 4966.0000000 5009.0000000 4860.0000000 4900.0000000 337840
2012-05-15 00:00:00 4898.0000000 4994.0000000 4847.0000000 4925.0000000 286453
2012-05-16 00:00:00 4873.0000000 5110.0000000 4820.0000000 5070.0000000 451598
2012-05-17 00:00:00 5075.0000000 5147.0000000 4920.0000000 4933.0000000 464022
2012-05-18 00:00:00 4848.0000000 5025.0000000 4750.0000000 4957.0000000 408425
2012-05-21 00:00:00 4978.0000000 5050.0000000 4887.0000000 5041.0000000 202360
2012-05-22 00:00:00 5070.0000000 5073.0000000 4950.0000000 4992.0000000 256641
2012-05-23 00:00:00 4943.0000000 4972.0000000 4816.0000000 4893.0000000 296969
2012-05-24 00:00:00 4930.0000000 4947.0000000 4791.0000000 4901.0000000 283376
2012-05-25 00:00:00 4751.0000000 4818.0000000 4725.0000000 4778.0000000 250916
2012-05-28 00:00:00 4811.0000000 4847.0000000 4756.0000000 4781.0000000 126642
2012-05-29 00:00:00 4811.0000000 4939.0000000 4802.0000000 4923.0000000 244044
2012-05-30 00:00:00 4900.0000000 4913.0000000 4825.0000000 4865.0000000 255509
2012-05-31 00:00:00 4861.0000000 4996.0000000 4861.0000000 4928.0000000 350537
2012-06-01 00:00:00 4940.0000000 5010.0000000 4751.0000000 4843.0000000 322322
2012-06-04 00:00:00 4767.0000000 4980.0000000 4706.0000000 4910.0000000 316596
2012-06-05 00:00:00 4967.0000000 4991.0000000 4851.0000000 4880.0000000 179518
2012-06-06 00:00:00 4927.0000000 4940.0000000 4855.0000000 4901.0000000 215430
2012-06-07 00:00:00 4938.0000000 5100.0000000 4857.0000000 5081.0000000 402754
2012-06-08 00:00:00 5040.0000000 5095.0000000 4977.0000000 5020.0000000 285751
2012-06-09 00:00:00 5055.0000000 5087.0000000 5035.0000000 5057.0000000 53628
2012-06-13 00:00:00 5076.0000000 5140.0000000 5002.0000000 5037.0000000 208831
2012-06-14 00:00:00 5025.0000000 5120.0000000 5005.0000000 5117.0000000 148619
2012-06-15 00:00:00 5136.0000000 5250.0000000 5110.0000000 5223.0000000 426492
2012-06-18 00:00:00 5270.0000000 5300.0000000 5220.0000000 5294.0000000 285764
2012-06-19 00:00:00 5275.0000000 5389.0000000 5262.0000000 5321.0000000 337022
2012-06-20 00:00:00 5337.0000000 5342.0000000 5242.0000000 5299.0000000 184816
2012-06-21 00:00:00 5256.0000000 5333.0000000 5176.0000000 5239.0000000 244611
2012-06-22 00:00:00 5150.0000000 5272.0000000 5145.0000000 5241.0000000 221319
2012-06-25 00:00:00 5238.0000000 5264.0000000 5162.0000000 5218.0000000 192035
2012-06-26 00:00:00 5218.0000000 5340.0000000 5218.0000000 5299.0000000 274130
2012-06-27 00:00:00 5319.0000000 5425.0000000 5306.0000000 5403.0000000 343435
2012-06-28 00:00:00 5413.0000000 5423.0000000 5341.0000000 5346.0000000 408655
2012-06-29 00:00:00 5380.0000000 5454.0000000 5376.0000000 5376.0000000 375250
2012-07-02 00:00:00 5379.0000000 5454.0000000 5355.0000000 5392.0000000 220328
2012-07-03 00:00:00 5429.0000000 5479.0000000 5367.0000000 5375.0000000 374804
2012-07-04 00:00:00 5389.0000000 5394.0000000 5316.0000000 5342.0000000 214536
2012-07-05 00:00:00 5334.0000000 5410.0000000 5275.0000000 5347.0000000 308184
2012-07-06 00:00:00 5332.0000000 5379.0000000 5252.0000000 5335.0000000 214302
2012-07-09 00:00:00 5337.0000000 5356.0000000 5278.0000000 5299.0000000 158695
2012-07-10 00:00:00 5293.0000000 5344.0000000 5265.0000000 5288.0000000 170262
2012-07-11 00:00:00 5280.0000000 5286.0000000 5186.0000000 5213.0000000 205594
2012-07-12 00:00:00 5235.0000000 5294.0000000 5176.0000000 5264.0000000 209668
2012-07-13 00:00:00 5305.0000000 5350.0000000 5271.0000000 5297.0000000 194400
2012-07-16 00:00:00 5320.0000000 5321.0000000 5210.0000000 5237.0000000 212121
2012-07-17 00:00:00 5252.0000000 5260.0000000 5151.0000000 5167.0000000 280009
2012-07-18 00:00:00 5195.0000000 5197.0000000 5070.0000000 5089.0000000 196646
2012-07-19 00:00:00 5115.0000000 5178.0000000 5070.0000000 5140.0000000 232005
2012-07-20 00:00:00 5127.0000000 5145.0000000 5085.0000000 5095.0000000 120429
2012-07-23 00:00:00 5070.0000000 5094.0000000 4921.0000000 4960.0000000 347808
2012-07-24 00:00:00 5004.0000000 5015.0000000 4929.0000000 4961.0000000 216861
2012-07-25 00:00:00 4940.0000000 5080.0000000 4905.0000000 4930.0000000 257685
2012-07-26 00:00:00 4950.0000000 5012.0000000 4910.0000000 4980.0000000 208410
2012-07-27 00:00:00 5010.0000000 5067.0000000 5000.0000000 5039.0000000 173049
2012-07-30 00:00:00 5074.0000000 5149.0000000 5070.0000000 5103.0000000 176092
2012-07-31 00:00:00 5119.0000000 5134.0000000 4977.0000000 5002.0000000 161413
2012-08-01 00:00:00 5000.0000000 5090.0000000 4982.0000000 5045.0000000 116796
2012-08-02 00:00:00 5025.0000000 5170.0000000 4991.0000000 5035.0000000 285364
2012-08-03 00:00:00 5015.0000000 5123.0000000 5007.0000000 5095.0000000 159395
2012-08-06 00:00:00 5113.0000000 5167.0000000 5065.0000000 5097.0000000 214228
2012-08-07 00:00:00 5125.0000000 5180.0000000 5075.0000000 5161.0000000 231984
2012-08-08 00:00:00 5144.0000000 5169.0000000 5115.0000000 5116.0000000 134695
2012-08-09 00:00:00 5135.0000000 5170.0000000 5060.0000000 5130.0000000 205626
2012-08-10 00:00:00 5109.0000000 5147.0000000 5015.0000000 5070.0000000 204169
2012-08-13 00:00:00 5070.0000000 5100.0000000 5027.0000000 5053.0000000 204116
2012-08-14 00:00:00 5061.0000000 5095.0000000 5041.0000000 5078.0000000 132825
2012-08-15 00:00:00 5075.0000000 5079.0000000 4993.0000000 5025.0000000 155551
2012-08-16 00:00:00 5045.0000000 5063.0000000 4954.0000000 5001.0000000 155559
2012-08-17 00:00:00 5026.0000000 5029.0000000 4975.0000000 4991.0000000 107187
2012-08-20 00:00:00 4999.0000000 5015.0000000 4921.0000000 4975.0000000 209939
2012-08-21 00:00:00 5011.0000000 5095.0000000 4991.0000000 5041.0000000 301871
2012-08-22 00:00:00 4996.0000000 5020.0000000 4980.0000000 4992.0000000 148454
2012-08-23 00:00:00 5029.0000000 5082.0000000 5015.0000000 5039.0000000 244582
2012-08-24 00:00:00 5021.0000000 5043.0000000 4974.0000000 5039.0000000 224638
2012-08-27 00:00:00 5046.0000000 5059.0000000 5022.0000000 5033.0000000 115009
2012-08-28 00:00:00 5036.0000000 5079.0000000 5022.0000000 5028.0000000 165646
2012-08-29 00:00:00 5033.0000000 5050.0000000 4950.0000000 4950.0000000 182173
2012-08-30 00:00:00 4949.0000000 4979.0000000 4876.0000000 4885.0000000 257445
2012-08-31 00:00:00 4897.0000000 4945.0000000 4756.0000000 4774.0000000 549025
2012-09-03 00:00:00 4808.0000000 4849.0000000 4777.0000000 4826.0000000 258597
2012-09-04 00:00:00 4836.0000000 4852.0000000 4760.0000000 4787.0000000 303264
2012-09-05 00:00:00 4780.0000000 4810.0000000 4750.0000000 4758.0000000 176108
2012-09-06 00:00:00 4785.0000000 4896.0000000 4769.0000000 4882.0000000 361186
2012-09-07 00:00:00 4903.0000000 4994.0000000 4895.0000000 4945.0000000 557948
2012-09-10 00:00:00 4947.0000000 4957.0000000 4880.0000000 4920.0000000 235202
2012-09-11 00:00:00 4900.0000000 4949.0000000 4870.0000000 4946.0000000 262741
2012-09-12 00:00:00 4964.0000000 4964.0000000 4900.0000000 4905.0000000 397818
2012-09-13 00:00:00 4908.0000000 4918.0000000 4875.0000000 4889.0000000 226913
2012-09-14 00:00:00 5009.0000000 5192.0000000 4999.0000000 5175.0000000 1655666
2012-09-17 00:00:00 5149.0000000 5203.0000000 5110.0000000 5130.0000000 562271
2012-09-18 00:00:00 5105.0000000 5159.0000000 5100.0000000 5116.0000000 476449
2012-09-19 00:00:00 5145.0000000 5154.0000000 5020.0000000 5049.0000000 520912
2012-09-20 00:00:00 5020.0000000 5080.0000000 5001.0000000 5043.0000000 349462
2012-09-21 00:00:00 5084.0000000 5098.0000000 5006.0000000 5026.0000000 281664
2012-09-24 00:00:00 4997.0000000 5015.0000000 4950.0000000 4991.0000000 238141
2012-09-25 00:00:00 5014.0000000 5032.0000000 4972.0000000 4985.0000000 177728
2012-09-26 00:00:00 4940.0000000 4969.0000000 4907.0000000 4921.0000000 451577
2012-09-27 00:00:00 4961.0000000 4966.0000000 4908.0000000 4945.0000000 224295
2012-09-28 00:00:00 4984.0000000 4990.0000000 4915.0000000 4950.0000000 208678
2012-10-01 00:00:00 4933.0000000 5045.0000000 4926.0000000 5036.0000000 251653
2012-10-02 00:00:00 5047.0000000 5059.0000000 4997.0000000 5032.0000000 234649
2012-10-03 00:00:00 5019.0000000 5022.0000000 4932.0000000 4959.0000000 185952
2012-10-04 00:00:00 4968.0000000 4984.0000000 4873.0000000 4897.0000000 278343
2012-10-05 00:00:00 4923.0000000 4981.0000000 4917.0000000 4969.0000000 283175
2012-10-08 00:00:00 4944.0000000 4944.0000000 4883.0000000 4923.0000000 157464
2012-10-09 00:00:00 4946.0000000 4948.0000000 4900.0000000 4900.0000000 183858
2012-10-10 00:00:00 4881.0000000 4882.0000000 4792.0000000 4820.0000000 367366
2012-10-11 00:00:00 4804.0000000 4852.0000000 4781.0000000 4828.0000000 221912
2012-10-12 00:00:00 4839.0000000 4839.0000000 4788.0000000 4806.0000000 235476
2012-10-15 00:00:00 4803.0000000 4832.0000000 4801.0000000 4819.0000000 152493
2012-10-16 00:00:00 4837.0000000 4890.0000000 4826.0000000 4870.0000000 279640
2012-10-17 00:00:00 4882.0000000 4900.0000000 4854.0000000 4897.0000000 228031
2012-10-18 00:00:00 4897.0000000 4912.0000000 4814.0000000 4835.0000000 257761
2012-10-19 00:00:00 4840.0000000 4840.0000000 4792.0000000 4804.0000000 195148
2012-10-22 00:00:00 4787.0000000 4818.0000000 4760.0000000 4818.0000000 187820
2012-10-23 00:00:00 4833.0000000 4839.0000000 4751.0000000 4821.0000000 412874
2012-10-24 00:00:00 4831.0000000 4900.0000000 4831.0000000 4840.0000000 335198
2012-10-25 00:00:00 4846.0000000 4870.0000000 4821.0000000 4838.0000000 132594
2012-10-26 00:00:00 4814.0000000 4829.0000000 4765.0000000 4770.0000000 172501
2012-10-29 00:00:00 4780.0000000 4796.0000000 4752.0000000 4780.0000000 140737
2012-10-30 00:00:00 4780.0000000 4815.0000000 4761.0000000 4775.0000000 112934
2012-10-31 00:00:00 4828.0000000 4895.0000000 4797.0000000 4830.0000000 370982
2012-11-01 00:00:00 4820.0000000 4869.0000000 4802.0000000 4858.0000000 226251
2012-11-02 00:00:00 4873.0000000 4903.0000000 4831.0000000 4871.0000000 345293
2012-11-06 00:00:00 4853.0000000 4916.0000000 4852.0000000 4887.0000000 267885
2012-11-07 00:00:00 4906.0000000 4915.0000000 4790.0000000 4805.0000000 235423
2012-11-08 00:00:00 4761.0000000 4828.0000000 4760.0000000 4820.0000000 255133
2012-11-09 00:00:00 4819.0000000 4850.0000000 4809.0000000 4844.0000000 207552
2012-11-12 00:00:00 4856.0000000 4869.0000000 4810.0000000 4815.0000000 252935
2012-11-13 00:00:00 4800.0000000 4811.0000000 4633.0000000 4659.0000000 317530
2012-11-14 00:00:00 4679.0000000 4684.0000000 4502.0000000 4614.0000000 311609
2012-11-15 00:00:00 4574.0000000 4690.0000000 4562.0000000 4620.0000000 255581
2012-11-16 00:00:00 4596.0000000 4639.0000000 4586.0000000 4619.0000000 239373
2012-11-19 00:00:00 4667.0000000 4667.0000000 4621.0000000 4630.0000000 160099
2012-11-20 00:00:00 4649.0000000 4653.0000000 4624.0000000 4650.0000000 190983
2012-11-21 00:00:00 4637.0000000 4720.0000000 4628.0000000 4690.0000000 234337
2012-11-22 00:00:00 4691.0000000 4716.0000000 4670.0000000 4695.0000000 106878
2012-11-23 00:00:00 4700.0000000 4719.0000000 4638.0000000 4681.0000000 197857
2012-11-26 00:00:00 4699.0000000 4763.0000000 4605.0000000 4652.0000000 395828
2012-11-27 00:00:00 4710.0000000 4710.0000000 4619.0000000 4631.0000000 199178
2012-11-28 00:00:00 4627.0000000 4726.0000000 4610.0000000 4700.0000000 281140
2012-11-29 00:00:00 4740.0000000 4793.0000000 4692.0000000 4706.0000000 959740
2012-11-30 00:00:00 4707.0000000 4860.0000000 4705.0000000 4811.0000000 609822
2012-12-03 00:00:00 4824.0000000 4847.0000000 4765.0000000 4811.0000000 294715
2012-12-04 00:00:00 4801.0000000 4885.0000000 4800.0000000 4876.0000000 487568
2012-12-05 00:00:00 4898.0000000 5195.0000000 4889.0000000 5184.0000000 1318799
2012-12-06 00:00:00 5199.0000000 5360.0000000 5190.0000000 5330.0000000 970005
2012-12-07 00:00:00 5336.0000000 5356.0000000 5257.0000000 5300.0000000 407845
2012-12-10 00:00:00 5300.0000000 5426.0000000 5294.0000000 5380.0000000 603863
2012-12-11 00:00:00 5356.0000000 5360.0000000 5201.0000000 5265.0000000 852443
2012-12-12 00:00:00 5317.0000000 5396.0000000 5305.0000000 5379.0000000 403616
2012-12-13 00:00:00 5375.0000000 5380.0000000 5311.0000000 5358.0000000 292109
2012-12-14 00:00:00 5358.0000000 5393.0000000 5341.0000000 5372.0000000 222638
2012-12-17 00:00:00 5383.0000000 5585.0000000 5378.0000000 5581.0000000 761536
2012-12-18 00:00:00 5620.0000000 5697.0000000 5587.0000000 5630.0000000 679514
2012-12-19 00:00:00 5656.0000000 5683.0000000 5579.0000000 5683.0000000 339732
2012-12-20 00:00:00 5662.0000000 5776.0000000 5603.0000000 5750.0000000 593140
2012-12-21 00:00:00 5687.0000000 5731.0000000 5642.0000000 5690.0000000 350213
2012-12-24 00:00:00 5691.0000000 5700.0000000 5624.0000000 5629.0000000 139558
2012-12-25 00:00:00 5628.0000000 5695.0000000 5602.0000000 5660.0000000 116364
2012-12-26 00:00:00 5661.0000000 5665.0000000 5582.0000000 5644.0000000 116107
2012-12-27 00:00:00 5631.0000000 5687.0000000 5616.0000000 5626.0000000 127800
2012-12-28 00:00:00 5635.0000000 5638.0000000 5600.0000000 5603.0000000 174028
2013-01-08 00:00:00 5694.0000000 5756.0000000 5665.0000000 5741.0000000 191641
2013-01-09 00:00:00 5743.0000000 5884.0000000 5726.0000000 5880.0000000 330997
2013-01-10 00:00:00 5934.0000000 6035.0000000 5903.0000000 5935.0000000 490137
2013-01-11 00:00:00 5940.0000000 5945.0000000 5861.0000000 5930.0000000 207811
2013-01-14 00:00:00 5950.0000000 6006.0000000 5940.0000000 6000.0000000 257344
2013-01-15 00:00:00 5991.0000000 6023.0000000 5933.0000000 5958.0000000 483440
2013-01-16 00:00:00 5968.0000000 5998.0000000 5935.0000000 5980.0000000 346465
2013-01-17 00:00:00 5982.0000000 6020.0000000 5942.0000000 5956.0000000 257574
2013-01-18 00:00:00 5977.0000000 6032.0000000 5973.0000000 6032.0000000 356152
2013-01-21 00:00:00 6029.0000000 6130.0000000 6029.0000000 6070.0000000 298105
2013-01-22 00:00:00 6085.0000000 6092.0000000 5953.0000000 5984.0000000 280560
2013-01-23 00:00:00 5989.0000000 6115.0000000 5955.0000000 6101.0000000 415072
2013-01-24 00:00:00 6066.0000000 6095.0000000 6010.0000000 6038.0000000 258466
2013-01-25 00:00:00 6038.0000000 6084.0000000 6012.0000000 6060.0000000 148130
2013-01-28 00:00:00 6091.0000000 6105.0000000 5978.0000000 6015.0000000 256823
2013-01-29 00:00:00 6020.0000000 6025.0000000 5955.0000000 5980.0000000 215371
2013-01-30 00:00:00 5990.0000000 6049.0000000 5955.0000000 5984.0000000 327339
2013-01-31 00:00:00 5967.0000000 6007.0000000 5950.0000000 5986.0000000 238653
2013-02-01 00:00:00 5992.0000000 6025.0000000 5951.0000000 5976.0000000 152171
2013-02-04 00:00:00 5985.0000000 5989.0000000 5911.0000000 5935.0000000 181289
2013-02-05 00:00:00 5935.0000000 5969.0000000 5863.0000000 5969.0000000 240624
2013-02-06 00:00:00 5975.0000000 6005.0000000 5924.0000000 5947.0000000 277542
2013-02-07 00:00:00 5940.0000000 5965.0000000 5903.0000000 5935.0000000 166522
2013-02-08 00:00:00 5953.0000000 5953.0000000 5850.0000000 5871.0000000 139329
2013-02-11 00:00:00 5873.0000000 5915.0000000 5855.0000000 5897.0000000 116889
2013-02-12 00:00:00 5897.0000000 5911.0000000 5835.0000000 5841.0000000 112988
2013-02-13 00:00:00 5855.0000000 5894.0000000 5788.0000000 5875.0000000 254239
2013-02-14 00:00:00 5867.0000000 5870.0000000 5656.0000000 5677.0000000 447353
2013-02-15 00:00:00 5657.0000000 5664.0000000 5538.0000000 5550.0000000 405018
2013-02-18 00:00:00 5551.0000000 5588.0000000 5520.0000000 5530.0000000 249993
2013-02-19 00:00:00 5539.0000000 5691.0000000 5535.0000000 5676.0000000 518186
2013-02-20 00:00:00 5674.0000000 5709.0000000 5553.0000000 5574.0000000 299566
2013-02-21 00:00:00 5496.0000000 5544.0000000 5460.0000000 5491.0000000 522437
2013-02-22 00:00:00 5515.0000000 5562.0000000 5465.0000000 5496.0000000 202985
2013-02-25 00:00:00 5505.0000000 5586.0000000 5485.0000000 5577.0000000 147481
2013-02-26 00:00:00 5489.0000000 5555.0000000 5482.0000000 5487.0000000 196234
2013-02-27 00:00:00 5505.0000000 5577.0000000 5488.0000000 5517.0000000 271519
2013-02-28 00:00:00 5566.0000000 5566.0000000 5385.0000000 5404.0000000 333370
2013-03-01 00:00:00 5388.0000000 5399.0000000 5329.0000000 5347.0000000 206420
2013-03-04 00:00:00 5333.0000000 5362.0000000 5260.0000000 5285.0000000 250775
2013-03-05 00:00:00 5310.0000000 5438.0000000 5306.0000000 5430.0000000 414791
2013-03-06 00:00:00 5462.0000000 5492.0000000 5418.0000000 5485.0000000 278255
2013-03-07 00:00:00 5484.0000000 5505.0000000 5436.0000000 5465.0000000 146856
2013-03-11 00:00:00 5490.0000000 5543.0000000 5477.0000000 5494.0000000 199465
2013-03-12 00:00:00 5514.0000000 5514.0000000 5418.0000000 5438.0000000 218700
2013-03-13 00:00:00 5419.0000000 5471.0000000 5290.0000000 5315.0000000 488230
2013-03-14 00:00:00 5330.0000000 5357.0000000 5298.0000000 5333.0000000 206813
2013-03-15 00:00:00 5363.0000000 5409.0000000 5275.0000000 5275.0000000 275452
2013-03-18 00:00:00 5205.0000000 5223.0000000 5052.0000000 5169.0000000 465966
2013-03-19 00:00:00 5194.0000000 5260.0000000 5120.0000000 5164.0000000 357518
2013-03-20 00:00:00 5173.0000000 5237.0000000 5122.0000000 5195.0000000 273826
2013-03-21 00:00:00 5222.0000000 5238.0000000 5161.0000000 5175.0000000 213295
2013-03-22 00:00:00 5127.0000000 5185.0000000 5108.0000000 5159.0000000 170280
2013-03-25 00:00:00 5200.0000000 5241.0000000 5014.0000000 5055.0000000 392680
2013-03-26 00:00:00 5080.0000000 5145.0000000 5048.0000000 5125.0000000 317080
2013-03-27 00:00:00 5137.0000000 5170.0000000 5080.0000000 5139.0000000 163360
2013-03-28 00:00:00 5130.0000000 5247.0000000 5123.0000000 5240.0000000 247943
2013-03-29 00:00:00 5250.0000000 5267.0000000 5230.0000000 5249.0000000 57170
2013-04-01 00:00:00 5224.0000000 5288.0000000 5185.0000000 5201.0000000 104146
2013-04-02 00:00:00 5190.0000000 5263.0000000 5187.0000000 5263.0000000 146179
2013-04-03 00:00:00 5254.0000000 5297.0000000 5214.0000000 5251.0000000 178545
2013-04-04 00:00:00 5211.0000000 5369.0000000 5195.0000000 5269.0000000 292816
2013-04-05 00:00:00 5270.0000000 5297.0000000 5205.0000000 5223.0000000 185810
2013-04-08 00:00:00 5239.0000000 5292.0000000 5155.0000000 5165.0000000 170585
2013-04-09 00:00:00 5200.0000000 5322.0000000 5195.0000000 5306.0000000 215177
2013-04-10 00:00:00 5317.0000000 5393.0000000 5259.0000000 5330.0000000 213014
2013-04-11 00:00:00 5344.0000000 5350.0000000 5166.0000000 5192.0000000 194214
2013-04-12 00:00:00 5191.0000000 5192.0000000 5081.0000000 5159.0000000 258367
2013-04-15 00:00:00 5100.0000000 5130.0000000 4963.0000000 4980.0000000 410596
2013-04-16 00:00:00 4991.0000000 5039.0000000 4900.0000000 4907.0000000 250230
2013-04-17 00:00:00 4924.0000000 4948.0000000 4771.0000000 4831.0000000 325977
2013-04-18 00:00:00 4816.0000000 5018.0000000 4805.0000000 4909.0000000 519421
2013-04-19 00:00:00 4953.0000000 5017.0000000 4925.0000000 4998.0000000 172569
2013-04-22 00:00:00 5021.0000000 5084.0000000 4962.0000000 4997.0000000 252932
2013-04-23 00:00:00 4977.0000000 4989.0000000 4906.0000000 4938.0000000 200420
2013-04-24 00:00:00 4945.0000000 5095.0000000 4931.0000000 5095.0000000 362728
2013-04-25 00:00:00 5117.0000000 5149.0000000 5000.0000000 5055.0000000 332386
2013-04-26 00:00:00 5107.0000000 5247.0000000 5105.0000000 5237.0000000 479791
2013-04-29 00:00:00 5242.0000000 5340.0000000 5207.0000000 5222.0000000 416083
2013-04-30 00:00:00 5232.0000000 5279.0000000 5122.0000000 5160.0000000 451542
2013-05-02 00:00:00 4811.0000000 4867.0000000 4706.0000000 4740.0000000 394280
2013-05-03 00:00:00 4770.0000000 4822.0000000 4745.0000000 4815.0000000 158458
2013-05-06 00:00:00 4832.0000000 4915.0000000 4805.0000000 4832.0000000 353260
2013-05-07 00:00:00 4825.0000000 4920.0000000 4811.0000000 4902.0000000 237363
2013-05-08 00:00:00 4919.0000000 4969.0000000 4832.0000000 4934.0000000 209271
2013-05-10 00:00:00 4937.0000000 4959.0000000 4893.0000000 4929.0000000 148961
2013-05-13 00:00:00 4917.0000000 4925.0000000 4781.0000000 4816.0000000 353001
2013-05-14 00:00:00 4816.0000000 4881.0000000 4780.0000000 4820.0000000 241311
2013-05-15 00:00:00 4842.0000000 4850.0000000 4685.0000000 4710.0000000 239603
2013-05-16 00:00:00 4747.0000000 4749.0000000 4584.0000000 4588.0000000 341589
2013-05-17 00:00:00 4599.0000000 4678.0000000 4566.0000000 4662.0000000 203165
2013-05-20 00:00:00 4681.0000000 4700.0000000 4591.0000000 4613.0000000 201501
2013-05-21 00:00:00 4624.0000000 4735.0000000 4581.0000000 4720.0000000 259843
2013-05-22 00:00:00 4716.0000000 4847.0000000 4706.0000000 4816.0000000 352723
2013-05-23 00:00:00 4699.0000000 4725.0000000 4614.0000000 4643.0000000 373111
2013-05-24 00:00:00 4663.0000000 4680.0000000 4585.0000000 4604.0000000 206528
2013-05-27 00:00:00 4630.0000000 4679.0000000 4593.0000000 4617.0000000 102157
2013-05-28 00:00:00 4637.0000000 4761.0000000 4635.0000000 4739.0000000 236229
2013-05-29 00:00:00 4713.0000000 4730.0000000 4625.0000000 4640.0000000 185218
2013-05-30 00:00:00 4650.0000000 4710.0000000 4618.0000000 4698.0000000 186200
2013-05-31 00:00:00 4700.0000000 4736.0000000 4583.0000000 4645.0000000 308340
2013-06-03 00:00:00 4616.0000000 4701.0000000 4565.0000000 4627.0000000 303658
2013-06-04 00:00:00 4641.0000000 4700.0000000 4616.0000000 4678.0000000 189169
2013-06-05 00:00:00 4641.0000000 4660.0000000 4537.0000000 4564.0000000 289762
2013-06-06 00:00:00 4545.0000000 4625.0000000 4536.0000000 4565.0000000 242098
2013-06-07 00:00:00 4600.0000000 4698.0000000 4595.0000000 4677.0000000 232269
2013-06-10 00:00:00 4682.0000000 4710.0000000 4620.0000000 4642.0000000 190501
2013-06-11 00:00:00 4628.0000000 4667.0000000 4432.0000000 4465.0000000 435101
2013-06-13 00:00:00 4381.0000000 4405.0000000 4282.0000000 4385.0000000 344160
2013-06-14 00:00:00 4440.0000000 4594.0000000 4392.0000000 4590.0000000 354981
2013-06-17 00:00:00 4588.0000000 4673.0000000 4588.0000000 4670.0000000 347886
2013-06-18 00:00:00 4664.0000000 4753.0000000 4625.0000000 4740.0000000 295272
2013-06-19 00:00:00 4730.0000000 4769.0000000 4661.0000000 4725.0000000 173180
2013-06-20 00:00:00 4619.0000000 4696.0000000 4586.0000000 4636.0000000 242805
2013-06-21 00:00:00 4612.0000000 4682.0000000 4471.0000000 4499.0000000 394411
2013-06-24 00:00:00 4480.0000000 4566.0000000 4444.0000000 4500.0000000 213840
2013-06-25 00:00:00 4512.0000000 4646.0000000 4510.0000000 4595.0000000 226566
2013-06-26 00:00:00 4615.0000000 4718.0000000 4603.0000000 4685.0000000 228348
2013-06-27 00:00:00 4702.0000000 4732.0000000 4652.0000000 4694.0000000 209773
2013-06-28 00:00:00 4714.0000000 4757.0000000 4671.0000000 4756.0000000 242177
2013-07-01 00:00:00 4747.0000000 4787.0000000 4692.0000000 4754.0000000 160732
2013-07-02 00:00:00 4759.0000000 4780.0000000 4673.0000000 4685.0000000 182692
2013-07-03 00:00:00 4656.0000000 4677.0000000 4601.0000000 4635.0000000 171581
2013-07-04 00:00:00 4649.0000000 4687.0000000 4605.0000000 4687.0000000 167493
2013-07-05 00:00:00 4700.0000000 4727.0000000 4589.0000000 4609.0000000 219179
2013-07-08 00:00:00 4619.0000000 4633.0000000 4565.0000000 4616.0000000 156141
2013-07-09 00:00:00 4628.0000000 4656.0000000 4594.0000000 4607.0000000 114302
2013-07-10 00:00:00 4614.0000000 4623.0000000 4528.0000000 4558.0000000 170955
2013-07-11 00:00:00 4625.0000000 4699.0000000 4594.0000000 4699.0000000 275620
2013-07-12 00:00:00 4704.0000000 4794.0000000 4699.0000000 4749.0000000 239839
2013-07-15 00:00:00 4770.0000000 4789.0000000 4650.0000000 4675.0000000 213576
2013-07-16 00:00:00 4683.0000000 4729.0000000 4667.0000000 4710.0000000 228013
2013-07-17 00:00:00 4704.0000000 4855.0000000 4694.0000000 4839.0000000 346202
2013-07-18 00:00:00 4846.0000000 4889.0000000 4686.0000000 4707.0000000 346213
2013-07-19 00:00:00 4686.0000000 4770.0000000 4652.0000000 4680.0000000 253826
2013-07-22 00:00:00 4698.0000000 4725.0000000 4660.0000000 4677.0000000 126581
2013-07-23 00:00:00 4706.0000000 4768.0000000 4706.0000000 4721.0000000 184834
2013-07-24 00:00:00 4716.0000000 4752.0000000 4700.0000000 4725.0000000 143917
2013-07-25 00:00:00 4698.0000000 4731.0000000 4600.0000000 4616.0000000 286743
2013-07-26 00:00:00 4625.0000000 4647.0000000 4605.0000000 4610.0000000 90308
2013-07-29 00:00:00 4612.0000000 4636.0000000 4529.0000000 4541.0000000 228097
2013-07-30 00:00:00 4551.0000000 4590.0000000 4495.0000000 4518.0000000 167525
2013-07-31 00:00:00 4525.0000000 4529.0000000 4402.0000000 4439.0000000 358743
2013-08-01 00:00:00 4460.0000000 4504.0000000 4452.0000000 4490.0000000 177296
2013-08-02 00:00:00 4519.0000000 4524.0000000 4401.0000000 4425.0000000 240675
2013-08-05 00:00:00 4438.0000000 4457.0000000 4380.0000000 4413.0000000 173872
2013-08-06 00:00:00 4413.0000000 4416.0000000 4365.0000000 4385.0000000 186554
2013-08-07 00:00:00 4373.0000000 4386.0000000 4240.0000000 4252.0000000 348657
2013-08-08 00:00:00 4274.0000000 4279.0000000 4077.0000000 4105.0000000 723644
2013-08-09 00:00:00 4121.0000000 4237.0000000 4063.0000000 4214.0000000 637224
2013-08-12 00:00:00 4214.0000000 4269.0000000 4165.0000000 4256.0000000 264871
2013-08-13 00:00:00 4288.0000000 4425.0000000 4260.0000000 4401.0000000 625825
2013-08-14 00:00:00 4415.0000000 4499.0000000 4372.0000000 4468.0000000 405753
2013-08-15 00:00:00 4454.0000000 4489.0000000 4270.0000000 4293.0000000 433180
2013-08-16 00:00:00 4320.0000000 4347.0000000 4253.0000000 4311.0000000 350533
2013-08-19 00:00:00 4300.0000000 4349.0000000 4268.0000000 4346.0000000 190072
2013-08-20 00:00:00 4320.0000000 4325.0000000 4266.0000000 4308.0000000 135016
2013-08-21 00:00:00 4308.0000000 4340.0000000 4272.0000000 4318.0000000 179818
2013-08-22 00:00:00 4297.0000000 4444.0000000 4282.0000000 4425.0000000 342540
2013-08-23 00:00:00 4465.0000000 4475.0000000 4405.0000000 4427.0000000 223322
2013-08-26 00:00:00 4453.0000000 4466.0000000 4403.0000000 4413.0000000 101659
2013-08-27 00:00:00 4396.0000000 4408.0000000 4335.0000000 4383.0000000 174346
2013-08-28 00:00:00 4360.0000000 4386.0000000 4307.0000000 4331.0000000 198840
2013-08-29 00:00:00 4339.0000000 4366.0000000 4282.0000000 4330.0000000 217097
2013-08-30 00:00:00 4330.0000000 4450.0000000 4289.0000000 4370.0000000 282598
2013-09-02 00:00:00 4395.0000000 4428.0000000 4372.0000000 4409.0000000 109208
2013-09-03 00:00:00 4422.0000000 4443.0000000 4354.0000000 4416.0000000 175558
2013-09-04 00:00:00 4411.0000000 4428.0000000 4363.0000000 4424.0000000 203813
2013-09-05 00:00:00 4438.0000000 4568.0000000 4413.0000000 4555.0000000 436136
2013-09-06 00:00:00 4558.0000000 4707.0000000 4538.0000000 4650.0000000 556364
2013-09-09 00:00:00 4672.0000000 4778.0000000 4633.0000000 4720.0000000 431958
2013-09-10 00:00:00 4729.0000000 4768.0000000 4652.0000000 4723.0000000 398690
2013-09-11 00:00:00 4723.0000000 4723.0000000 4575.0000000 4600.0000000 391019
2013-09-12 00:00:00 4620.0000000 4670.0000000 4556.0000000 4670.0000000 532663
2013-09-13 00:00:00 4651.0000000 4689.0000000 4602.0000000 4624.0000000 266045
2013-09-16 00:00:00 4657.0000000 4730.0000000 4652.0000000 4702.0000000 425241
2013-09-17 00:00:00 4691.0000000 4748.0000000 4674.0000000 4735.0000000 210404
2013-09-18 00:00:00 4740.0000000 4805.0000000 4725.0000000 4755.0000000 319555
2013-09-19 00:00:00 4851.0000000 4910.0000000 4815.0000000 4842.0000000 664138
2013-09-20 00:00:00 4821.0000000 4853.0000000 4812.0000000 4834.0000000 285931
2013-09-23 00:00:00 4821.0000000 4831.0000000 4767.0000000 4774.0000000 246379
2013-09-24 00:00:00 4764.0000000 4833.0000000 4755.0000000 4820.0000000 195905
2013-09-25 00:00:00 4815.0000000 4844.0000000 4783.0000000 4832.0000000 195659
2013-09-26 00:00:00 4836.0000000 4867.0000000 4800.0000000 4849.0000000 229418
2013-09-27 00:00:00 4844.0000000 4848.0000000 4744.0000000 4744.0000000 222711
2013-09-30 00:00:00 4700.0000000 4760.0000000 4652.0000000 4688.0000000 334356
2013-10-01 00:00:00 4716.0000000 4815.0000000 4692.0000000 4765.0000000 468455
2013-10-02 00:00:00 4742.0000000 4789.0000000 4724.0000000 4750.0000000 303770
2013-10-03 00:00:00 4767.0000000 4784.0000000 4741.0000000 4752.0000000 221911
2013-10-04 00:00:00 4750.0000000 4788.0000000 4725.0000000 4774.0000000 298491
2013-10-07 00:00:00 4757.0000000 4778.0000000 4731.0000000 4760.0000000 237330
2013-10-08 00:00:00 4766.0000000 4840.0000000 4742.0000000 4816.0000000 363171
2013-10-09 00:00:00 4795.0000000 4857.0000000 4790.0000000 4827.0000000 238063
2013-10-10 00:00:00 4829.0000000 4884.0000000 4813.0000000 4826.0000000 420959
2013-10-11 00:00:00 4850.0000000 4862.0000000 4798.0000000 4840.0000000 236883
2013-10-14 00:00:00 4819.0000000 4875.0000000 4778.0000000 4865.0000000 253810
2013-10-15 00:00:00 4894.0000000 4970.0000000 4894.0000000 4969.0000000 430235
2013-10-16 00:00:00 4960.0000000 4966.0000000 4904.0000000 4907.0000000 509728
2013-10-17 00:00:00 4929.0000000 4930.0000000 4786.0000000 4827.0000000 580342
2013-10-18 00:00:00 4851.0000000 4877.0000000 4759.0000000 4852.0000000 440169
2013-10-21 00:00:00 4867.0000000 4870.0000000 4816.0000000 4852.0000000 232808
2013-10-22 00:00:00 4850.0000000 4898.0000000 4811.0000000 4867.0000000 480226
2013-10-23 00:00:00 4846.0000000 4950.0000000 4832.0000000 4939.0000000 875248
2013-10-24 00:00:00 4939.0000000 4981.0000000 4914.0000000 4950.0000000 522649
2013-10-25 00:00:00 4925.0000000 5073.0000000 4911.0000000 5060.0000000 656166
2013-10-28 00:00:00 5076.0000000 5138.0000000 5070.0000000 5103.0000000 372251
2013-10-29 00:00:00 5067.0000000 5099.0000000 5031.0000000 5040.0000000 365199
2013-10-30 00:00:00 5040.0000000 5075.0000000 5003.0000000 5025.0000000 448659
2013-10-31 00:00:00 4869.0000000 4895.0000000 4810.0000000 4856.0000000 649712
2013-11-01 00:00:00 4850.0000000 4931.0000000 4824.0000000 4920.0000000 378975
2013-11-05 00:00:00 4922.0000000 4938.0000000 4890.0000000 4911.0000000 219958
2013-11-06 00:00:00 4917.0000000 4919.0000000 4859.0000000 4867.0000000 263065
2013-11-07 00:00:00 4870.0000000 4900.0000000 4840.0000000 4874.0000000 220367
2013-11-08 00:00:00 4865.0000000 4868.0000000 4811.0000000 4845.0000000 317656
2013-11-11 00:00:00 4855.0000000 4900.0000000 4849.0000000 4882.0000000 292385
2013-11-12 00:00:00 4893.0000000 4936.0000000 4852.0000000 4870.0000000 371655
2013-11-13 00:00:00 4852.0000000 4869.0000000 4758.0000000 4780.0000000 421608
2013-11-14 00:00:00 4818.0000000 4847.0000000 4794.0000000 4801.0000000 314052
2013-11-15 00:00:00 4822.0000000 4842.0000000 4765.0000000 4778.0000000 329741
2013-11-18 00:00:00 4791.0000000 4835.0000000 4790.0000000 4830.0000000 278166
2013-11-19 00:00:00 4821.0000000 4885.0000000 4811.0000000 4873.0000000 215739
2013-11-20 00:00:00 4857.0000000 4879.0000000 4834.0000000 4875.0000000 194951
2013-11-21 00:00:00 4850.0000000 4875.0000000 4836.0000000 4865.0000000 206221
2013-11-22 00:00:00 4873.0000000 4903.0000000 4848.0000000 4876.0000000 215240
2013-11-25 00:00:00 4889.0000000 4926.0000000 4861.0000000 4914.0000000 217276
2013-11-26 00:00:00 4914.0000000 4955.0000000 4882.0000000 4952.0000000 311569
2013-11-27 00:00:00 4952.0000000 4979.0000000 4910.0000000 4940.0000000 342645
2013-11-28 00:00:00 4960.0000000 5005.0000000 4959.0000000 4978.0000000 182597
2013-11-29 00:00:00 4966.0000000 4985.0000000 4921.0000000 4984.0000000 297014
2013-12-02 00:00:00 4981.0000000 5015.0000000 4980.0000000 5001.0000000 177838
2013-12-03 00:00:00 4990.0000000 5018.0000000 4957.0000000 4982.0000000 323906
2013-12-04 00:00:00 4992.0000000 4992.0000000 4952.0000000 4969.0000000 261571
2013-12-05 00:00:00 4968.0000000 5080.0000000 4968.0000000 5016.0000000 399538
2013-12-06 00:00:00 5017.0000000 5086.0000000 5003.0000000 5075.0000000 256559
2013-12-09 00:00:00 5093.0000000 5125.0000000 5043.0000000 5088.0000000 462090
2013-12-10 00:00:00 5097.0000000 5097.0000000 5061.0000000 5073.0000000 240268
2013-12-11 00:00:00 5055.0000000 5066.0000000 5024.0000000 5039.0000000 199061
2013-12-12 00:00:00 5006.0000000 5059.0000000 4981.0000000 5053.0000000 282844
2013-12-13 00:00:00 5051.0000000 5100.0000000 5028.0000000 5091.0000000 301319
2013-12-16 00:00:00 5073.0000000 5148.0000000 5065.0000000 5146.0000000 344165
2013-12-17 00:00:00 5146.0000000 5221.0000000 5127.0000000 5215.0000000 347220
2013-12-18 00:00:00 5211.0000000 5267.0000000 5211.0000000 5255.0000000 253705
2013-12-19 00:00:00 5302.0000000 5434.0000000 5270.0000000 5421.0000000 626301
2013-12-20 00:00:00 5413.0000000 5439.0000000 5356.0000000 5371.0000000 338168
2013-12-23 00:00:00 5402.0000000 5408.0000000 5331.0000000 5363.0000000 213096
2013-12-24 00:00:00 5352.0000000 5397.0000000 5306.0000000 5376.0000000 196802
2013-12-25 00:00:00 5383.0000000 5408.0000000 5375.0000000 5402.0000000 128620
2013-12-26 00:00:00 5407.0000000 5407.0000000 5356.0000000 5364.0000000 129025
2013-12-27 00:00:00 5377.0000000 5407.0000000 5358.0000000 5406.0000000 108838
2013-12-30 00:00:00 5399.0000000 5419.0000000 5380.0000000 5399.0000000 117112
2014-01-06 00:00:00 5351.0000000 5359.0000000 5237.0000000 5280.0000000 208691
2014-01-08 00:00:00 5278.0000000 5283.0000000 5144.0000000 5150.0000000 190700
2014-01-09 00:00:00 5149.0000000 5166.0000000 5135.0000000 5140.0000000 213836
2014-01-10 00:00:00 5133.0000000 5219.0000000 5123.0000000 5215.0000000 250629
2014-01-13 00:00:00 5231.0000000 5473.0000000 5224.0000000 5469.0000000 667268
2014-01-14 00:00:00 5417.0000000 5438.0000000 5362.0000000 5391.0000000 416070
2014-01-15 00:00:00 5410.0000000 5445.0000000 5382.0000000 5438.0000000 321851
2014-01-16 00:00:00 5447.0000000 5494.0000000 5415.0000000 5470.0000000 320062
2014-01-17 00:00:00 5475.0000000 5560.0000000 5441.0000000 5528.0000000 401407
2014-01-20 00:00:00 5504.0000000 5560.0000000 5497.0000000 5543.0000000 193099
2014-01-21 00:00:00 5562.0000000 5610.0000000 5552.0000000 5596.0000000 278476
2014-01-22 00:00:00 5601.0000000 5606.0000000 5525.0000000 5547.0000000 358734
2014-01-23 00:00:00 5538.0000000 5566.0000000 5467.0000000 5520.0000000 349275
2014-01-24 00:00:00 5484.0000000 5536.0000000 5470.0000000 5505.0000000 404463
2014-01-27 00:00:00 5469.0000000 5508.0000000 5435.0000000 5459.0000000 335722
2014-01-28 00:00:00 5461.0000000 5500.0000000 5340.0000000 5341.0000000 412099
2014-01-29 00:00:00 5379.0000000 5449.0000000 5312.0000000 5332.0000000 464700
2014-01-30 00:00:00 5335.0000000 5395.0000000 5275.0000000 5371.0000000 538977
2014-01-31 00:00:00 5374.0000000 5498.0000000 5358.0000000 5378.0000000 639078
2014-02-03 00:00:00 5407.0000000 5423.0000000 5305.0000000 5320.0000000 282018
2014-02-04 00:00:00 5285.0000000 5358.0000000 5233.0000000 5330.0000000 452400
2014-02-05 00:00:00 5338.0000000 5443.0000000 5330.0000000 5439.0000000 350347
2014-02-06 00:00:00 5454.0000000 5519.0000000 5410.0000000 5514.0000000 380912
2014-02-07 00:00:00 5534.0000000 5607.0000000 5513.0000000 5603.0000000 446934
2014-02-10 00:00:00 5600.0000000 5664.0000000 5561.0000000 5579.0000000 276977
2014-02-11 00:00:00 5585.0000000 5595.0000000 5536.0000000 5561.0000000 352707
2014-02-12 00:00:00 5583.0000000 5618.0000000 5580.0000000 5593.0000000 181939
2014-02-13 00:00:00 5579.0000000 5619.0000000 5556.0000000 5578.0000000 272825
2014-02-14 00:00:00 5599.0000000 5694.0000000 5590.0000000 5694.0000000 361518
2014-02-17 00:00:00 5703.0000000 5785.0000000 5701.0000000 5760.0000000 267052
2014-02-18 00:00:00 5780.0000000 5837.0000000 5760.0000000 5814.0000000 341533
2014-02-19 00:00:00 5800.0000000 5837.0000000 5786.0000000 5835.0000000 456864
2014-02-20 00:00:00 5808.0000000 5850.0000000 5750.0000000 5832.0000000 438808
2014-02-21 00:00:00 5853.0000000 5906.0000000 5844.0000000 5899.0000000 324967
2014-02-24 00:00:00 5895.0000000 5962.0000000 5866.0000000 5946.0000000 305815
2014-02-25 00:00:00 5956.0000000 5972.0000000 5877.0000000 5910.0000000 369930
2014-02-26 00:00:00 5910.0000000 5927.0000000 5803.0000000 5865.0000000 428829
2014-02-27 00:00:00 5843.0000000 5897.0000000 5830.0000000 5870.0000000 542482
2014-02-28 00:00:00 5890.0000000 5997.0000000 5851.0000000 5980.0000000 507957
2014-03-03 00:00:00 5850.0000000 5887.0000000 5566.0000000 5699.0000000 1523017
2014-03-04 00:00:00 5630.0000000 5947.0000000 5623.0000000 5936.0000000 663779
2014-03-05 00:00:00 5934.0000000 6027.0000000 5815.0000000 5990.0000000 482390
2014-03-06 00:00:00 6006.0000000 6197.0000000 5986.0000000 6186.0000000 855324
2014-03-07 00:00:00 6170.0000000 6395.0000000 6161.0000000 6267.0000000 622741
2014-03-11 00:00:00 6225.0000000 6251.0000000 6126.0000000 6192.0000000 522564
2014-03-12 00:00:00 6142.0000000 6150.0000000 5898.0000000 5909.0000000 644500
2014-03-13 00:00:00 5946.0000000 6000.0000000 5809.0000000 5810.0000000 652338
2014-03-14 00:00:00 5747.0000000 5768.0000000 5575.0000000 5768.0000000 682722
2014-03-17 00:00:00 5850.0000000 5911.0000000 5717.0000000 5892.0000000 654504
2014-03-18 00:00:00 5928.0000000 6135.0000000 5824.0000000 6115.0000000 471387
2014-03-19 00:00:00 6138.0000000 6200.0000000 5985.0000000 6016.0000000 490074
2014-03-20 00:00:00 5983.0000000 5983.0000000 5831.0000000 5841.0000000 375189
2014-03-21 00:00:00 5730.0000000 5920.0000000 5668.0000000 5892.0000000 573860
2014-03-24 00:00:00 5898.0000000 6021.0000000 5890.0000000 5896.0000000 285884
2014-03-25 00:00:00 5935.0000000 6072.0000000 5849.0000000 6015.0000000 328856
2014-03-26 00:00:00 6028.0000000 6067.0000000 5840.0000000 5851.0000000 417701
2014-03-27 00:00:00 5825.0000000 5888.0000000 5756.0000000 5875.0000000 282390
2014-03-28 00:00:00 5883.0000000 5968.0000000 5801.0000000 5816.0000000 381388
2014-03-31 00:00:00 5806.0000000 5900.0000000 5800.0000000 5865.0000000 264515
2014-04-01 00:00:00 5901.0000000 6005.0000000 5874.0000000 5963.0000000 318190
2014-04-02 00:00:00 5979.0000000 6090.0000000 5940.0000000 6090.0000000 369768
2014-04-03 00:00:00 6095.0000000 6135.0000000 6004.0000000 6051.0000000 236934
2014-04-04 00:00:00 6075.0000000 6150.0000000 6028.0000000 6135.0000000 217910
2014-04-07 00:00:00 6075.0000000 6145.0000000 6022.0000000 6118.0000000 409122
2014-04-08 00:00:00 6115.0000000 6265.0000000 6060.0000000 6240.0000000 408926
2014-04-09 00:00:00 6244.0000000 6377.0000000 6209.0000000 6209.0000000 443295
2014-04-10 00:00:00 6295.0000000 6379.0000000 6229.0000000 6376.0000000 337330
2014-04-11 00:00:00 6305.0000000 6507.0000000 6293.0000000 6471.0000000 339544
2014-04-14 00:00:00 6478.0000000 6560.0000000 6420.0000000 6499.0000000 283603
2014-04-15 00:00:00 6470.0000000 6494.0000000 6401.0000000 6415.0000000 311449
2014-04-16 00:00:00 6428.0000000 6476.0000000 6342.0000000 6448.0000000 241923
2014-04-17 00:00:00 6454.0000000 6496.0000000 6406.0000000 6440.0000000 134841
2014-04-18 00:00:00 6490.0000000 6520.0000000 6433.0000000 6440.0000000 135705
2014-04-21 00:00:00 6445.0000000 6455.0000000 6355.0000000 6393.0000000 117014
2014-04-22 00:00:00 6396.0000000 6434.0000000 6364.0000000 6424.0000000 255056
2014-04-23 00:00:00 6410.0000000 6443.0000000 6363.0000000 6428.0000000 200803
2014-04-24 00:00:00 6440.0000000 6464.0000000 6380.0000000 6420.0000000 228369
2014-04-25 00:00:00 6416.0000000 6514.0000000 6382.0000000 6491.0000000 380692
2014-04-28 00:00:00 6465.0000000 6542.0000000 6437.0000000 6460.0000000 220436
2014-04-29 00:00:00 6479.0000000 6497.0000000 6418.0000000 6425.0000000 269700
2014-04-30 00:00:00 6425.0000000 6444.0000000 6402.0000000 6405.0000000 112706
2014-05-02 00:00:00 6390.0000000 6411.0000000 6335.0000000 6409.0000000 103456
2014-05-05 00:00:00 6409.0000000 6439.0000000 6351.0000000 6390.0000000 88741
2014-05-06 00:00:00 6390.0000000 6445.0000000 6372.0000000 6415.0000000 215366
2014-05-07 00:00:00 6413.0000000 6804.0000000 6384.0000000 6682.0000000 503166
2014-05-08 00:00:00 6715.0000000 6943.0000000 6683.0000000 6784.0000000 398172
2014-05-12 00:00:00 6820.0000000 6878.0000000 6640.0000000 6750.0000000 430126
2014-05-13 00:00:00 6774.0000000 6800.0000000 6711.0000000 6757.0000000 210155
2014-05-14 00:00:00 6757.0000000 6757.0000000 6650.0000000 6689.0000000 173369
2014-05-15 00:00:00 6655.0000000 6665.0000000 6592.0000000 6617.0000000 209925
2014-05-16 00:00:00 6580.0000000 6643.0000000 6506.0000000 6625.0000000 266665
2014-05-19 00:00:00 6625.0000000 6700.0000000 6623.0000000 6643.0000000 215837
2014-05-20 00:00:00 6660.0000000 6695.0000000 6608.0000000 6675.0000000 190435
2014-05-21 00:00:00 6660.0000000 6695.0000000 6556.0000000 6573.0000000 202274
2014-05-22 00:00:00 6583.0000000 6600.0000000 6528.0000000 6555.0000000 157246
2014-05-23 00:00:00 6555.0000000 6578.0000000 6472.0000000 6494.0000000 130148
2014-05-26 00:00:00 6496.0000000 6539.0000000 6474.0000000 6512.0000000 92496
2014-05-27 00:00:00 6516.0000000 6575.0000000 6451.0000000 6534.0000000 289806
2014-05-28 00:00:00 6549.0000000 6606.0000000 6546.0000000 6580.0000000 200396
2014-05-29 00:00:00 6579.0000000 6640.0000000 6576.0000000 6619.0000000 155645
2014-05-30 00:00:00 6625.0000000 6730.0000000 6611.0000000 6656.0000000 189154
2014-06-02 00:00:00 6699.0000000 6847.0000000 6681.0000000 6798.0000000 352132
2014-06-03 00:00:00 6790.0000000 6870.0000000 6761.0000000 6870.0000000 170672
2014-06-04 00:00:00 6850.0000000 6940.0000000 6846.0000000 6898.0000000 187209
2014-06-05 00:00:00 6898.0000000 6940.0000000 6872.0000000 6882.0000000 219345
2014-06-06 00:00:00 6894.0000000 6975.0000000 6868.0000000 6975.0000000 169439
2014-06-09 00:00:00 6980.0000000 7076.0000000 6971.0000000 7029.0000000 212804
2014-06-10 00:00:00 7026.0000000 7038.0000000 6900.0000000 6900.0000000 207354
2014-06-11 00:00:00 6894.0000000 6940.0000000 6861.0000000 6940.0000000 207696
2014-06-16 00:00:00 6691.0000000 6699.0000000 6548.0000000 6649.0000000 518008
2014-06-17 00:00:00 6642.0000000 6682.0000000 6550.0000000 6622.0000000 219240
2014-06-18 00:00:00 6612.0000000 6801.0000000 6586.0000000 6780.0000000 276567
2014-06-19 00:00:00 6848.0000000 6895.0000000 6797.0000000 6839.0000000 187878
2014-06-20 00:00:00 6840.0000000 6924.0000000 6805.0000000 6865.0000000 247329
2014-06-23 00:00:00 6889.0000000 6940.0000000 6821.0000000 6899.0000000 195500
2014-06-24 00:00:00 6900.0000000 6925.0000000 6848.0000000 6895.0000000 191498
2014-06-25 00:00:00 6867.0000000 6906.0000000 6763.0000000 6766.0000000 191528
2014-06-26 00:00:00 6784.0000000 6819.0000000 6678.0000000 6720.0000000 228818
2014-06-27 00:00:00 6720.0000000 6740.0000000 6655.0000000 6715.0000000 120364
2014-06-30 00:00:00 6719.0000000 6758.0000000 6660.0000000 6719.0000000 163971
2014-07-01 00:00:00 6722.0000000 6799.0000000 6669.0000000 6798.0000000 132264
2014-07-02 00:00:00 6795.0000000 6920.0000000 6795.0000000 6920.0000000 204691
2014-07-03 00:00:00 6948.0000000 7020.0000000 6908.0000000 7005.0000000 231213
2014-07-04 00:00:00 7000.0000000 7032.0000000 6941.0000000 6971.0000000 148257
2014-07-07 00:00:00 6970.0000000 7149.0000000 6948.0000000 7149.0000000 184758
2014-07-08 00:00:00 7112.0000000 7319.0000000 7112.0000000 7280.0000000 381075
2014-07-09 00:00:00 7256.0000000 7325.0000000 7215.0000000 7316.0000000 167243
2014-07-10 00:00:00 7320.0000000 7402.0000000 7184.0000000 7210.0000000 317529
2014-07-11 00:00:00 7221.0000000 7275.0000000 7162.0000000 7260.0000000 158712
2014-07-14 00:00:00 7270.0000000 7305.0000000 7232.0000000 7263.0000000 124988
2014-07-15 00:00:00 7274.0000000 7319.0000000 7220.0000000 7300.0000000 204729
2014-07-16 00:00:00 7290.0000000 7390.0000000 7142.0000000 7160.0000000 274229
2014-07-17 00:00:00 7022.0000000 7148.0000000 6977.0000000 7135.0000000 338791
2014-07-18 00:00:00 7062.0000000 7132.0000000 6968.0000000 7010.0000000 280267
2014-07-21 00:00:00 7010.0000000 7010.0000000 6818.0000000 6819.0000000 254635
2014-07-22 00:00:00 6860.0000000 7029.0000000 6850.0000000 7009.0000000 220499
2014-07-23 00:00:00 6998.0000000 7193.0000000 6994.0000000 7145.0000000 205613
2014-07-24 00:00:00 7140.0000000 7220.0000000 7092.0000000 7219.0000000 130776
2014-07-25 00:00:00 7190.0000000 7200.0000000 6980.0000000 7039.0000000 275482
2014-07-28 00:00:00 6995.0000000 7038.0000000 6901.0000000 6981.0000000 194049
2014-07-29 00:00:00 7001.0000000 7116.0000000 6990.0000000 7030.0000000 185902
2014-07-30 00:00:00 6998.0000000 7200.0000000 6991.0000000 7083.0000000 207137
2014-07-31 00:00:00 7091.0000000 7180.0000000 7017.0000000 7060.0000000 163860
2014-08-01 00:00:00 7020.0000000 7072.0000000 6876.0000000 6953.0000000 202134
2014-08-04 00:00:00 6965.0000000 7029.0000000 6910.0000000 7000.0000000 178269
2014-08-05 00:00:00 7028.0000000 7067.0000000 6851.0000000 6856.0000000 217760
2014-08-06 00:00:00 6840.0000000 6937.0000000 6709.0000000 6733.0000000 273179
2014-08-07 00:00:00 6690.0000000 6858.0000000 6631.0000000 6800.0000000 219877
2014-08-08 00:00:00 6790.0000000 6950.0000000 6750.0000000 6883.0000000 188926
2014-08-11 00:00:00 6940.0000000 7028.0000000 6940.0000000 6995.0000000 155911
2014-08-12 00:00:00 6995.0000000 7010.0000000 6898.0000000 6917.0000000 140843
2014-08-13 00:00:00 6917.0000000 7014.0000000 6889.0000000 6980.0000000 236501
2014-08-14 00:00:00 7008.0000000 7044.0000000 6933.0000000 6961.0000000 182044
2014-08-15 00:00:00 6967.0000000 7076.0000000 6932.0000000 7025.0000000 149895
2014-08-18 00:00:00 7033.0000000 7065.0000000 6996.0000000 7065.0000000 92107
2014-08-19 00:00:00 7071.0000000 7313.0000000 7070.0000000 7300.0000000 235022
2014-08-20 00:00:00 7306.0000000 7447.0000000 7279.0000000 7447.0000000 225946
2014-08-21 00:00:00 7449.0000000 7535.0000000 7382.0000000 7445.0000000 248754
2014-08-22 00:00:00 7429.0000000 7438.0000000 7287.0000000 7300.0000000 174771
2014-08-25 00:00:00 7290.0000000 7384.0000000 7290.0000000 7342.0000000 69681
2014-08-26 00:00:00 7343.0000000 7376.0000000 7225.0000000 7252.0000000 147641
2014-08-27 00:00:00 7279.0000000 7320.0000000 7243.0000000 7300.0000000 114497
2014-08-28 00:00:00 7289.0000000 7289.0000000 7153.0000000 7280.0000000 225249
2014-08-29 00:00:00 7267.0000000 7350.0000000 7230.0000000 7230.0000000 221570
2014-09-01 00:00:00 7281.0000000 7357.0000000 7213.0000000 7240.0000000 192838
2014-09-02 00:00:00 7251.0000000 7300.0000000 7155.0000000 7177.0000000 150018
2014-09-03 00:00:00 7185.0000000 7365.0000000 7086.0000000 7331.0000000 392627
2014-09-04 00:00:00 7319.0000000 7400.0000000 7280.0000000 7309.0000000 216570
2014-09-05 00:00:00 7305.0000000 7535.0000000 7215.0000000 7521.0000000 432945
2014-09-08 00:00:00 7472.0000000 7580.0000000 7472.0000000 7510.0000000 231935
2014-09-09 00:00:00 7493.0000000 7533.0000000 7384.0000000 7393.0000000 165526
2014-09-10 00:00:00 7373.0000000 7453.0000000 7344.0000000 7380.0000000 174606
2014-09-11 00:00:00 7404.0000000 7449.0000000 7330.0000000 7334.0000000 179958
2014-09-12 00:00:00 7348.0000000 7495.0000000 7310.0000000 7400.0000000 173626
2014-09-15 00:00:00 7409.0000000 7465.0000000 7330.0000000 7460.0000000 270095
2014-09-16 00:00:00 7451.0000000 7670.0000000 7440.0000000 7625.0000000 294750
2014-09-17 00:00:00 7600.0000000 7706.0000000 7531.0000000 7647.0000000 276262
2014-09-18 00:00:00 7630.0000000 7694.0000000 7588.0000000 7647.0000000 140719
2014-09-19 00:00:00 7637.0000000 7646.0000000 7404.0000000 7485.0000000 270460
2014-09-22 00:00:00 7446.0000000 7450.0000000 7150.0000000 7160.0000000 384942
2014-09-23 00:00:00 7166.0000000 7298.0000000 7166.0000000 7279.0000000 177268
2014-09-24 00:00:00 7298.0000000 7395.0000000 7283.0000000 7325.0000000 145476
2014-09-25 00:00:00 7354.0000000 7469.0000000 7351.0000000 7425.0000000 242720
2014-09-26 00:00:00 7408.0000000 7530.0000000 7396.0000000 7498.0000000 191910
2014-09-29 00:00:00 7499.0000000 7539.0000000 7320.0000000 7320.0000000 212608
2014-09-30 00:00:00 7358.0000000 7428.0000000 7239.0000000 7320.0000000 276418
2014-10-01 00:00:00 7304.0000000 7419.0000000 7258.0000000 7260.0000000 265970
2014-10-02 00:00:00 7246.0000000 7290.0000000 6950.0000000 6996.0000000 460424
2014-10-03 00:00:00 7069.0000000 7099.0000000 6893.0000000 6937.0000000 211331
2014-10-06 00:00:00 6986.0000000 7097.0000000 6975.0000000 7048.0000000 236314
2014-10-07 00:00:00 7032.0000000 7090.0000000 6914.0000000 7015.0000000 312608
2014-10-08 00:00:00 6966.0000000 6977.0000000 6811.0000000 6811.0000000 304715
2014-10-09 00:00:00 6895.0000000 6989.0000000 6857.0000000 6911.0000000 319935
2014-10-10 00:00:00 6849.0000000 6928.0000000 6780.0000000 6800.0000000 254656
2014-10-13 00:00:00 6797.0000000 7083.0000000 6766.0000000 6947.0000000 278189
2014-10-14 00:00:00 6947.0000000 7084.0000000 6947.0000000 6956.0000000 266845
2014-10-15 00:00:00 6978.0000000 7080.0000000 6866.0000000 7030.0000000 248448
2014-10-16 00:00:00 7039.0000000 7126.0000000 6957.0000000 6990.0000000 375818
2014-10-17 00:00:00 7036.0000000 7166.0000000 7023.0000000 7115.0000000 261056
2014-10-20 00:00:00 7136.0000000 7188.0000000 7084.0000000 7165.0000000 229042
2014-10-21 00:00:00 7128.0000000 7550.0000000 7090.0000000 7501.0000000 661079
2014-10-22 00:00:00 7537.0000000 7675.0000000 7511.0000000 7630.0000000 594370
2014-10-23 00:00:00 7615.0000000 7886.0000000 7598.0000000 7760.0000000 596802
2014-10-24 00:00:00 7750.0000000 7805.0000000 7655.0000000 7740.0000000 261554
2014-10-27 00:00:00 7803.0000000 7890.0000000 7505.0000000 7590.0000000 409127
2014-10-28 00:00:00 7600.0000000 7749.0000000 7510.0000000 7580.0000000 307928
2014-10-29 00:00:00 7627.0000000 7806.0000000 7611.0000000 7760.0000000 392044
2014-10-30 00:00:00 7740.0000000 7840.0000000 7600.0000000 7689.0000000 400507
2014-10-31 00:00:00 7740.0000000 8033.0000000 7695.0000000 8033.0000000 531815
2014-11-03 00:00:00 8007.0000000 8138.0000000 7978.0000000 7996.0000000 169311
2014-11-05 00:00:00 7919.0000000 7997.0000000 7876.0000000 7954.0000000 238290
2014-11-06 00:00:00 7985.0000000 8187.0000000 7980.0000000 8041.0000000 304376
2014-11-07 00:00:00 8061.0000000 8217.0000000 7920.0000000 8000.0000000 523229
2014-11-10 00:00:00 8048.0000000 8090.0000000 7912.0000000 8048.0000000 280104
2014-11-11 00:00:00 8048.0000000 8127.0000000 8020.0000000 8084.0000000 214491
2014-11-12 00:00:00 8090.0000000 8140.0000000 8023.0000000 8103.0000000 164666
2014-11-13 00:00:00 8110.0000000 8163.0000000 8025.0000000 8030.0000000 230461
2014-11-14 00:00:00 8022.0000000 8155.0000000 7982.0000000 8152.0000000 197261
2014-11-17 00:00:00 8131.0000000 8300.0000000 8111.0000000 8280.0000000 225282
2014-11-18 00:00:00 8293.0000000 8413.0000000 8216.0000000 8395.0000000 297174
2014-11-19 00:00:00 8390.0000000 8493.0000000 8360.0000000 8483.0000000 168833
2014-11-20 00:00:00 8476.0000000 8625.0000000 8416.0000000 8510.0000000 195029
2014-11-21 00:00:00 8521.0000000 8570.0000000 8266.0000000 8422.0000000 282441
2014-11-24 00:00:00 8429.0000000 8456.0000000 8306.0000000 8430.0000000 190022
2014-11-25 00:00:00 8413.0000000 8562.0000000 8365.0000000 8502.0000000 178656
2014-11-26 00:00:00 8498.0000000 8575.0000000 8484.0000000 8561.0000000 243766
2014-11-27 00:00:00 8549.0000000 8695.0000000 8500.0000000 8605.0000000 279649
2014-11-28 00:00:00 8598.0000000 8873.0000000 8588.0000000 8820.0000000 351679
2014-12-01 00:00:00 8853.0000000 9702.0000000 8832.0000000 9640.0000000 815823
2014-12-02 00:00:00 9645.0000000 9975.0000000 9580.0000000 9814.0000000 568429
2014-12-03 00:00:00 9855.0000000 10027.0000000 9710.0000000 9900.0000000 399268
2014-12-04 00:00:00 9902.0000000 10035.0000000 9815.0000000 9835.0000000 390477
2014-12-05 00:00:00 9849.0000000 9985.0000000 9777.0000000 9851.0000000 251020
2014-12-08 00:00:00 9880.0000000 9939.0000000 9512.0000000 9596.0000000 322925
2014-12-09 00:00:00 9589.0000000 9690.0000000 9450.0000000 9463.0000000 255198
2014-12-10 00:00:00 9498.0000000 9759.0000000 9489.0000000 9528.0000000 248427
2014-12-11 00:00:00 9511.0000000 9631.0000000 9329.0000000 9368.0000000 294357
2014-12-12 00:00:00 9387.0000000 9650.0000000 9255.0000000 9470.0000000 332681
2014-12-15 00:00:00 9490.0000000 9766.0000000 9353.0000000 9575.0000000 646952
2014-12-16 00:00:00 9501.0000000 11319.0000000 8900.0000000 10805.0000000 788361
2014-12-17 00:00:00 10888.0000000 11295.0000000 9201.0000000 9216.0000000 618516
2014-12-18 00:00:00 9287.0000000 9736.0000000 8911.0000000 9193.0000000 435550
2014-12-19 00:00:00 8750.0000000 9220.0000000 8600.0000000 8860.0000000 294182
2014-12-22 00:00:00 8901.0000000 9100.0000000 8610.0000000 8799.0000000 265165
2014-12-23 00:00:00 8735.0000000 8787.0000000 7993.0000000 8049.0000000 289099
2014-12-24 00:00:00 8010.0000000 8275.0000000 7962.0000000 8168.0000000 143859
2014-12-25 00:00:00 8100.0000000 8175.0000000 7989.0000000 8005.0000000 63119
2014-12-26 00:00:00 8037.0000000 8095.0000000 7989.0000000 7990.0000000 86545
2014-12-29 00:00:00 7980.0000000 8600.0000000 7975.0000000 8360.0000000 217635
2014-12-30 00:00:00 8410.0000000 8553.0000000 8011.0000000 8080.0000000 155229
2015-01-05 00:00:00 8141.0000000 8590.0000000 8050.0000000 8590.0000000 132105
2015-01-06 00:00:00 8550.0000000 9270.0000000 8550.0000000 9101.0000000 267724
2015-01-08 00:00:00 9200.0000000 9565.0000000 9151.0000000 9550.0000000 233595
2015-01-09 00:00:00 9606.0000000 9798.0000000 9505.0000000 9740.0000000 166429
2015-01-12 00:00:00 9780.0000000 9927.0000000 9651.0000000 9839.0000000 124463
2015-01-13 00:00:00 9860.0000000 10177.0000000 9755.0000000 10025.0000000 188278
2015-01-14 00:00:00 10018.0000000 10125.0000000 9482.0000000 9600.0000000 369792
2015-01-15 00:00:00 9639.0000000 9777.0000000 9220.0000000 9290.0000000 267981
2015-01-16 00:00:00 9275.0000000 9620.0000000 9177.0000000 9561.0000000 171724
2015-01-19 00:00:00 9571.0000000 9700.0000000 9415.0000000 9417.0000000 200549
2015-01-20 00:00:00 9420.0000000 9640.0000000 9301.0000000 9470.0000000 235151
2015-01-21 00:00:00 9510.0000000 9717.0000000 9456.0000000 9675.0000000 157369
2015-01-22 00:00:00 9709.0000000 10450.0000000 9685.0000000 10386.0000000 398176
2015-01-23 00:00:00 10470.0000000 10648.0000000 10261.0000000 10400.0000000 265222
2015-01-26 00:00:00 10301.0000000 10755.0000000 10147.0000000 10755.0000000 246019
2015-01-27 00:00:00 10652.0000000 11400.0000000 10651.0000000 11179.0000000 368675
2015-01-28 00:00:00 11189.0000000 11642.0000000 11187.0000000 11534.0000000 283472
2015-01-29 00:00:00 11600.0000000 11780.0000000 11319.0000000 11450.0000000 252803
2015-01-30 00:00:00 11498.0000000 11700.0000000 11372.0000000 11610.0000000 245235
2015-02-02 00:00:00 11666.0000000 11680.0000000 11252.0000000 11280.0000000 161785
2015-02-03 00:00:00 11299.0000000 11432.0000000 10977.0000000 10990.0000000 150297
2015-02-04 00:00:00 10990.0000000 11079.0000000 10700.0000000 10750.0000000 144593
2015-02-05 00:00:00 10852.0000000 11215.0000000 10796.0000000 11100.0000000 330216
2015-02-06 00:00:00 11150.0000000 11458.0000000 11061.0000000 11394.0000000 262473
2015-02-09 00:00:00 11410.0000000 12000.0000000 11271.0000000 11352.0000000 295161
2015-02-10 00:00:00 11300.0000000 11639.0000000 11201.0000000 11345.0000000 184626
2015-02-11 00:00:00 11499.0000000 11778.0000000 11380.0000000 11697.0000000 207929
2015-02-12 00:00:00 11738.0000000 12134.0000000 11421.0000000 12037.0000000 396243
2015-02-13 00:00:00 12115.0000000 12247.0000000 11960.0000000 12106.0000000 239330
2015-02-16 00:00:00 12100.0000000 12168.0000000 11677.0000000 11900.0000000 142154
2015-02-17 00:00:00 11900.0000000 12121.0000000 11350.0000000 11375.0000000 229074
2015-02-18 00:00:00 11492.0000000 11600.0000000 11072.0000000 11140.0000000 223226
2015-02-19 00:00:00 11151.0000000 11360.0000000 10890.0000000 11355.0000000 209777
2015-02-20 00:00:00 11438.0000000 11479.0000000 11152.0000000 11330.0000000 119467
2015-02-24 00:00:00 11147.0000000 11447.0000000 11137.0000000 11348.0000000 110241
2015-02-25 00:00:00 11350.0000000 11417.0000000 10906.0000000 11061.0000000 154277
2015-02-26 00:00:00 11100.0000000 11170.0000000 10755.0000000 11093.0000000 176340
2015-02-27 00:00:00 11022.0000000 11274.0000000 10895.0000000 11182.0000000 149390
2015-03-02 00:00:00 11218.0000000 11340.0000000 11130.0000000 11269.0000000 119017
2015-03-03 00:00:00 11231.0000000 11632.0000000 11081.0000000 11480.0000000 205219
2015-03-04 00:00:00 11500.0000000 11503.0000000 11050.0000000 11140.0000000 141734
2015-03-05 00:00:00 11140.0000000 11279.0000000 10880.0000000 11180.0000000 219178
2015-03-06 00:00:00 11169.0000000 11238.0000000 10853.0000000 10990.0000000 128928
2015-03-10 00:00:00 10880.0000000 10927.0000000 10333.0000000 10425.0000000 223501
2015-03-11 00:00:00 10400.0000000 10750.0000000 10382.0000000 10588.0000000 174993
2015-03-12 00:00:00 10600.0000000 10918.0000000 10410.0000000 10730.0000000 212715
2015-03-13 00:00:00 10713.0000000 10726.0000000 10280.0000000 10380.0000000 224604
2015-03-16 00:00:00 10399.0000000 10455.0000000 10230.0000000 10298.0000000 173664
2015-03-17 00:00:00 10353.0000000 10711.0000000 10293.0000000 10595.0000000 200674
2015-03-18 00:00:00 10600.0000000 10799.0000000 10563.0000000 10692.0000000 147885
2015-03-19 00:00:00 10755.0000000 10870.0000000 10410.0000000 10410.0000000 284790
2015-03-20 00:00:00 10410.0000000 10617.0000000 10307.0000000 10501.0000000 166182
2015-03-23 00:00:00 10550.0000000 10637.0000000 10360.0000000 10420.0000000 138614
2015-03-24 00:00:00 10403.0000000 10500.0000000 10276.0000000 10330.0000000 144493
2015-03-25 00:00:00 10346.0000000 10530.0000000 10294.0000000 10500.0000000 143884
2015-03-26 00:00:00 10520.0000000 10560.0000000 10300.0000000 10310.0000000 151621
2015-03-27 00:00:00 10338.0000000 10339.0000000 9760.0000000 9905.0000000 232802
2015-03-30 00:00:00 9977.0000000 10549.0000000 9953.0000000 10530.0000000 276439
2015-03-31 00:00:00 10540.0000000 10789.0000000 10300.0000000 10399.0000000 361021
2015-04-01 00:00:00 10370.0000000 10694.0000000 10223.0000000 10539.0000000 234585
2015-04-02 00:00:00 10497.0000000 10500.0000000 10081.0000000 10090.0000000 364789
2015-04-03 00:00:00 10142.0000000 10297.0000000 10102.0000000 10237.0000000 136562
2015-04-06 00:00:00 10245.0000000 10385.0000000 10151.0000000 10200.0000000 147906
2015-04-07 00:00:00 10222.0000000 10242.0000000 10035.0000000 10125.0000000 182223
2015-04-08 00:00:00 10090.0000000 10100.0000000 9876.0000000 9986.0000000 190388
2015-04-09 00:00:00 9941.0000000 9941.0000000 9510.0000000 9740.0000000 462802
2015-04-10 00:00:00 9699.0000000 9977.0000000 9525.0000000 9936.0000000 442911
2015-04-13 00:00:00 9987.0000000 10097.0000000 9802.0000000 9839.0000000 370939
2015-04-14 00:00:00 9817.0000000 9818.0000000 9352.0000000 9520.0000000 396688
2015-04-15 00:00:00 9480.0000000 9712.0000000 9275.0000000 9632.0000000 509007
2015-04-16 00:00:00 9701.0000000 9733.0000000 9330.0000000 9480.0000000 393236
2015-04-17 00:00:00 9449.0000000 9590.0000000 9377.0000000 9460.0000000 353729
2015-04-20 00:00:00 9510.0000000 9714.0000000 9445.0000000 9590.0000000 276086
2015-04-21 00:00:00 9614.0000000 9760.0000000 9601.0000000 9700.0000000 241345
2015-04-22 00:00:00 9716.0000000 9887.0000000 9519.0000000 9600.0000000 369031
2015-04-23 00:00:00 9600.0000000 9610.0000000 9322.0000000 9530.0000000 399903
2015-04-24 00:00:00 9530.0000000 9764.0000000 9422.0000000 9719.0000000 271005
2015-04-27 00:00:00 9730.0000000 9843.0000000 9665.0000000 9665.0000000 243674
2015-04-28 00:00:00 9665.0000000 9739.0000000 9624.0000000 9673.0000000 178639
2015-04-29 00:00:00 9673.0000000 9742.0000000 9551.0000000 9552.0000000 104438
2015-04-30 00:00:00 9556.0000000 9733.0000000 9530.0000000 9640.0000000 160695
2015-05-05 00:00:00 9845.0000000 10233.0000000 9811.0000000 10170.0000000 501223
2015-05-06 00:00:00 10219.0000000 10533.0000000 10124.0000000 10500.0000000 376783
2015-05-07 00:00:00 10499.0000000 10500.0000000 10156.0000000 10201.0000000 232577
2015-05-08 00:00:00 10219.0000000 10620.0000000 10212.0000000 10540.0000000 212937
2015-05-12 00:00:00 10660.0000000 10790.0000000 10510.0000000 10680.0000000 279387
2015-05-13 00:00:00 10690.0000000 10750.0000000 10406.0000000 10435.0000000 211275
2015-05-14 00:00:00 10454.0000000 10530.0000000 10245.0000000 10245.0000000 211571
2015-05-15 00:00:00 10265.0000000 10336.0000000 10166.0000000 10288.0000000 154556
2015-05-18 00:00:00 10290.0000000 10340.0000000 10141.0000000 10248.0000000 136658
2015-05-19 00:00:00 10224.0000000 10300.0000000 9961.0000000 10039.0000000 195041
2015-05-20 00:00:00 10040.0000000 10250.0000000 9845.0000000 10180.0000000 221306
2015-05-21 00:00:00 10189.0000000 10270.0000000 10106.0000000 10210.0000000 377881
2015-05-22 00:00:00 9690.0000000 9820.0000000 9455.0000000 9534.0000000 344467
2015-05-25 00:00:00 9534.0000000 9576.0000000 9325.0000000 9515.0000000 114162
2015-05-26 00:00:00 9519.0000000 9646.0000000 9250.0000000 9250.0000000 243339
2015-05-27 00:00:00 9288.0000000 9436.0000000 9090.0000000 9380.0000000 242582
2015-05-28 00:00:00 9402.0000000 9529.0000000 9329.0000000 9397.0000000 139310
2015-05-29 00:00:00 9412.0000000 9575.0000000 9005.0000000 9005.0000000 228906
2015-06-01 00:00:00 9078.0000000 9437.0000000 9062.0000000 9303.0000000 194532
2015-06-02 00:00:00 9390.0000000 9640.0000000 9351.0000000 9619.0000000 258854
2015-06-03 00:00:00 9653.0000000 9787.0000000 9580.0000000 9704.0000000 338605
2015-06-04 00:00:00 9735.0000000 9840.0000000 9600.0000000 9742.0000000 253625
2015-06-05 00:00:00 9780.0000000 9998.0000000 9736.0000000 9986.0000000 324196
2015-06-08 00:00:00 10000.0000000 10098.0000000 9930.0000000 9954.0000000 172902
2015-06-09 00:00:00 9960.0000000 10024.0000000 9699.0000000 9701.0000000 213709
2015-06-10 00:00:00 9700.0000000 9701.0000000 9556.0000000 9595.0000000 154734
2015-06-11 00:00:00 9590.0000000 9704.0000000 9550.0000000 9655.0000000 148893
2015-06-15 00:00:00 9580.0000000 9767.0000000 9580.0000000 9758.0000000 159942
2015-06-16 00:00:00 9749.0000000 9820.0000000 9667.0000000 9695.0000000 112687
2015-06-17 00:00:00 9703.0000000 9750.0000000 9613.0000000 9680.0000000 117258
2015-06-18 00:00:00 9698.0000000 9700.0000000 9514.0000000 9579.0000000 134362
2015-06-19 00:00:00 9578.0000000 9699.0000000 9550.0000000 9685.0000000 125876
2015-06-22 00:00:00 9673.0000000 9750.0000000 9623.0000000 9670.0000000 126697
2015-06-23 00:00:00 9670.0000000 9681.0000000 9461.0000000 9503.0000000 198424
2015-06-24 00:00:00 9535.0000000 9567.0000000 9326.0000000 9450.0000000 204448
2015-06-25 00:00:00 9433.0000000 9495.0000000 9358.0000000 9400.0000000 113253
2015-06-26 00:00:00 9404.0000000 9634.0000000 9394.0000000 9575.0000000 135843
2015-06-29 00:00:00 9497.0000000 9620.0000000 9452.0000000 9540.0000000 80793
2015-06-30 00:00:00 9557.0000000 9580.0000000 9368.0000000 9500.0000000 180393
2015-07-01 00:00:00 9472.0000000 9497.0000000 9200.0000000 9215.0000000 331005
2015-07-02 00:00:00 9226.0000000 9349.0000000 9220.0000000 9250.0000000 179302
2015-07-03 00:00:00 9270.0000000 9314.0000000 9260.0000000 9263.0000000 71080
2015-07-06 00:00:00 9242.0000000 9299.0000000 9127.0000000 9277.0000000 163548
2015-07-07 00:00:00 9251.0000000 9414.0000000 9251.0000000 9340.0000000 229435
2015-07-08 00:00:00 9299.0000000 9310.0000000 8977.0000000 9100.0000000 341219
2015-07-09 00:00:00 9160.0000000 9161.0000000 9006.0000000 9101.0000000 197436
2015-07-10 00:00:00 9151.0000000 9196.0000000 9021.0000000 9147.0000000 151184
2015-07-13 00:00:00 9146.0000000 9392.0000000 9117.0000000 9366.0000000 244092
2015-07-14 00:00:00 9390.0000000 9509.0000000 9375.0000000 9450.0000000 210056
2015-07-15 00:00:00 9459.0000000 9563.0000000 9435.0000000 9488.0000000 159685
2015-07-16 00:00:00 9522.0000000 9600.0000000 9488.0000000 9600.0000000 115057
2015-07-17 00:00:00 9599.0000000 9680.0000000 9502.0000000 9536.0000000 134843
2015-07-20 00:00:00 9539.0000000 9540.0000000 9340.0000000 9393.0000000 148398
2015-07-21 00:00:00 9368.0000000 9465.0000000 9365.0000000 9428.0000000 117897
2015-07-22 00:00:00 9402.0000000 9407.0000000 9233.0000000 9320.0000000 168514
2015-07-23 00:00:00 9309.0000000 9316.0000000 9075.0000000 9119.0000000 233568
2015-07-24 00:00:00 9099.0000000 9163.0000000 9021.0000000 9025.0000000 237531
2015-07-27 00:00:00 9009.0000000 9099.0000000 8955.0000000 9022.0000000 297219
2015-07-28 00:00:00 9049.0000000 9295.0000000 9031.0000000 9231.0000000 305699
2015-07-29 00:00:00 9276.0000000 9375.0000000 9250.0000000 9359.0000000 270794
2015-07-30 00:00:00 9329.0000000 9385.0000000 9238.0000000 9365.0000000 199778
2015-07-31 00:00:00 9367.0000000 9446.0000000 9231.0000000 9427.0000000 230355
2015-08-03 00:00:00 9417.0000000 9592.0000000 9407.0000000 9514.0000000 236652
2015-08-04 00:00:00 9514.0000000 9895.0000000 9500.0000000 9889.0000000 384368
2015-08-05 00:00:00 9912.0000000 10107.0000000 9762.0000000 10090.0000000 291664
2015-08-06 00:00:00 10100.0000000 10249.0000000 10050.0000000 10125.0000000 257415
2015-08-07 00:00:00 10160.0000000 10181.0000000 10052.0000000 10112.0000000 142577
2015-08-10 00:00:00 10197.0000000 10240.0000000 10075.0000000 10222.0000000 163797
2015-08-11 00:00:00 10199.0000000 10450.0000000 10140.0000000 10166.0000000 260547
2015-08-12 00:00:00 10101.0000000 10126.0000000 9790.0000000 9850.0000000 390202
2015-08-13 00:00:00 9891.0000000 9979.0000000 9760.0000000 9870.0000000 229992
2015-08-14 00:00:00 9871.0000000 10114.0000000 9841.0000000 10061.0000000 268373
2015-08-17 00:00:00 10060.0000000 10191.0000000 9929.0000000 10000.0000000 259253
2015-08-18 00:00:00 9979.0000000 9985.0000000 9800.0000000 9810.0000000 210440
2015-08-19 00:00:00 9840.0000000 9860.0000000 9683.0000000 9725.0000000 205413
2015-08-20 00:00:00 9746.0000000 10047.0000000 9720.0000000 10047.0000000 321058
2015-08-21 00:00:00 9996.0000000 10150.0000000 9930.0000000 10060.0000000 306183
2015-08-24 00:00:00 9910.0000000 10321.0000000 9860.0000000 10215.0000000 439513
2015-08-25 00:00:00 10215.0000000 10388.0000000 10065.0000000 10071.0000000 225122
2015-08-26 00:00:00 10080.0000000 10350.0000000 10003.0000000 10290.0000000 199412
2015-08-27 00:00:00 10310.0000000 10476.0000000 10300.0000000 10371.0000000 221042
2015-08-28 00:00:00 10401.0000000 10540.0000000 10334.0000000 10430.0000000 158739
2015-08-31 00:00:00 10450.0000000 10575.0000000 10370.0000000 10569.0000000 161455
2015-09-01 00:00:00 10535.0000000 10550.0000000 10252.0000000 10329.0000000 209424
2015-09-02 00:00:00 10318.0000000 10505.0000000 10250.0000000 10350.0000000 175448
2015-09-03 00:00:00 10374.0000000 10650.0000000 10361.0000000 10600.0000000 209755
2015-09-04 00:00:00 10565.0000000 10670.0000000 10472.0000000 10570.0000000 158329
2015-09-07 00:00:00 10600.0000000 10730.0000000 10600.0000000 10716.0000000 108371
2015-09-08 00:00:00 10739.0000000 10889.0000000 10683.0000000 10746.0000000 179097
2015-09-09 00:00:00 10800.0000000 11205.0000000 10784.0000000 11099.0000000 287883
2015-09-10 00:00:00 11042.0000000 11100.0000000 10903.0000000 10931.0000000 172912
2015-09-11 00:00:00 10941.0000000 11050.0000000 10800.0000000 10870.0000000 190954
2015-09-14 00:00:00 10846.0000000 11035.0000000 10846.0000000 10924.0000000 108046
2015-09-15 00:00:00 10926.0000000 11038.0000000 10920.0000000 11009.0000000 130863
2015-09-16 00:00:00 11039.0000000 11157.0000000 11011.0000000 11119.0000000 168395
2015-09-17 00:00:00 11124.0000000 11212.0000000 11041.0000000 11206.0000000 101346
2015-09-18 00:00:00 11240.0000000 11284.0000000 11012.0000000 11100.0000000 198840
2015-09-21 00:00:00 11148.0000000 11190.0000000 11011.0000000 11080.0000000 124332
2015-09-22 00:00:00 11100.0000000 11121.0000000 10614.0000000 10693.0000000 290874
2015-09-23 00:00:00 10634.0000000 10653.0000000 10070.0000000 10200.0000000 491581
2015-09-24 00:00:00 9938.0000000 9984.0000000 9601.0000000 9662.0000000 543957
2015-09-25 00:00:00 9719.0000000 9815.0000000 9515.0000000 9565.0000000 274024
2015-09-28 00:00:00 9589.0000000 9669.0000000 9340.0000000 9382.0000000 260850
2015-09-29 00:00:00 9299.0000000 9494.0000000 9214.0000000 9325.0000000 245483
2015-09-30 00:00:00 9370.0000000 9500.0000000 9300.0000000 9500.0000000 247832
2015-10-01 00:00:00 9500.0000000 9544.0000000 9325.0000000 9394.0000000 236442
2015-10-02 00:00:00 9390.0000000 9475.0000000 9301.0000000 9470.0000000 162158
2015-10-05 00:00:00 9529.0000000 9603.0000000 9390.0000000 9450.0000000 275963
2015-10-06 00:00:00 9471.0000000 9530.0000000 9241.0000000 9346.0000000 340366
2015-10-07 00:00:00 9338.0000000 9348.0000000 9046.0000000 9210.0000000 551878
2015-10-08 00:00:00 9220.0000000 9226.0000000 9025.0000000 9149.0000000 384635
2015-10-09 00:00:00 9160.0000000 9625.0000000 9101.0000000 9560.0000000 602804
2015-10-12 00:00:00 9600.0000000 9760.0000000 9500.0000000 9620.0000000 364320
2015-10-13 00:00:00 9603.0000000 9715.0000000 9503.0000000 9715.0000000 230546
2015-10-14 00:00:00 9693.0000000 9920.0000000 9655.0000000 9700.0000000 406413
2015-10-15 00:00:00 9744.0000000 9889.0000000 9686.0000000 9783.0000000 248549
2015-10-16 00:00:00 9816.0000000 9887.0000000 9591.0000000 9601.0000000 240807
2015-10-19 00:00:00 9610.0000000 9784.0000000 9596.0000000 9761.0000000 182983
2015-10-20 00:00:00 9764.0000000 9832.0000000 9606.0000000 9658.0000000 201991
2015-10-21 00:00:00 9685.0000000 9689.0000000 9312.0000000 9390.0000000 270022
2015-10-22 00:00:00 9400.0000000 9550.0000000 9232.0000000 9545.0000000 288010
2015-10-23 00:00:00 9580.0000000 9814.0000000 9487.0000000 9735.0000000 320037
2015-10-26 00:00:00 9735.0000000 9779.0000000 9571.0000000 9700.0000000 225837
2015-10-27 00:00:00 9683.0000000 9710.0000000 9525.0000000 9710.0000000 195287
2015-10-28 00:00:00 9711.0000000 9735.0000000 9539.0000000 9670.0000000 237410
2015-10-29 00:00:00 9675.0000000 9675.0000000 9502.0000000 9503.0000000 172503
2015-10-30 00:00:00 9520.0000000 9611.0000000 9465.0000000 9487.0000000 118581
2015-11-02 00:00:00 9475.0000000 9590.0000000 9455.0000000 9585.0000000 89687
2015-11-03 00:00:00 9588.0000000 9740.0000000 9540.0000000 9546.0000000 216136
2015-11-05 00:00:00 9546.0000000 9654.0000000 9534.0000000 9580.0000000 177119
2015-11-06 00:00:00 9625.0000000 9725.0000000 9389.0000000 9513.0000000 268945
2015-11-09 00:00:00 9550.0000000 9593.0000000 9400.0000000 9499.0000000 138152
2015-11-10 00:00:00 9499.0000000 9540.0000000 9440.0000000 9474.0000000 170670
2015-11-11 00:00:00 9475.0000000 9498.0000000 9328.0000000 9371.0000000 143033
2015-11-12 00:00:00 9375.0000000 9477.0000000 9340.0000000 9475.0000000 177937
2015-11-13 00:00:00 9469.0000000 9537.0000000 9351.0000000 9469.0000000 201150
2015-11-16 00:00:00 9456.0000000 9499.0000000 9330.0000000 9335.0000000 214971
2015-11-17 00:00:00 9359.0000000 9485.0000000 9335.0000000 9364.0000000 237855
2015-11-18 00:00:00 9385.0000000 9650.0000000 9345.0000000 9640.0000000 346004
2015-11-19 00:00:00 9650.0000000 9763.0000000 9560.0000000 9670.0000000 313985
2015-11-20 00:00:00 9680.0000000 9745.0000000 9568.0000000 9650.0000000 134758
2015-11-23 00:00:00 9576.0000000 9598.0000000 9440.0000000 9492.0000000 250261
2015-11-24 00:00:00 9494.0000000 9524.0000000 9220.0000000 9344.0000000 358752
2015-11-25 00:00:00 9356.0000000 9459.0000000 9352.0000000 9427.0000000 142207
2015-11-26 00:00:00 9450.0000000 9590.0000000 9380.0000000 9390.0000000 246250
2015-11-27 00:00:00 9379.0000000 9446.0000000 9220.0000000 9220.0000000 244838
2015-11-30 00:00:00 9231.0000000 9337.0000000 8920.0000000 8920.0000000 478914
2015-12-01 00:00:00 8976.0000000 9175.0000000 8975.0000000 9054.0000000 317442
2015-12-02 00:00:00 9100.0000000 9160.0000000 8863.0000000 8939.0000000 315307
2015-12-03 00:00:00 8936.0000000 9175.0000000 8903.0000000 9113.0000000 345296
2015-12-04 00:00:00 9153.0000000 9220.0000000 8822.0000000 8851.0000000 364191
2015-12-07 00:00:00 8890.0000000 8970.0000000 8734.0000000 8925.0000000 251934
2015-12-08 00:00:00 8920.0000000 9019.0000000 8811.0000000 8970.0000000 240208
2015-12-09 00:00:00 8992.0000000 9075.0000000 8933.0000000 8935.0000000 189795
2015-12-10 00:00:00 8948.0000000 9050.0000000 8882.0000000 8925.0000000 204002
2015-12-11 00:00:00 8936.0000000 8980.0000000 8843.0000000 8900.0000000 179069
2015-12-14 00:00:00 8884.0000000 8919.0000000 8777.0000000 8780.0000000 209650
2015-12-15 00:00:00 8800.0000000 9055.0000000 8800.0000000 8965.0000000 285908
2015-12-16 00:00:00 8999.0000000 9175.0000000 8963.0000000 9108.0000000 231845
2015-12-17 00:00:00 9140.0000000 9450.0000000 9101.0000000 9450.0000000 377090
2015-12-18 00:00:00 9403.0000000 9489.0000000 9225.0000000 9229.0000000 289598
2015-12-21 00:00:00 9247.0000000 9345.0000000 8980.0000000 9048.0000000 260802
2015-12-22 00:00:00 9051.0000000 9224.0000000 9042.0000000 9220.0000000 148804
2015-12-23 00:00:00 9211.0000000 9443.0000000 9210.0000000 9410.0000000 207784
2015-12-24 00:00:00 9418.0000000 9450.0000000 9235.0000000 9344.0000000 173056
2015-12-25 00:00:00 9351.0000000 9375.0000000 9292.0000000 9344.0000000 74007
2015-12-28 00:00:00 9308.0000000 9374.0000000 9299.0000000 9350.0000000 131086
2015-12-29 00:00:00 9057.0000000 9199.0000000 9051.0000000 9189.0000000 163431
2015-12-30 00:00:00 9222.0000000 9231.0000000 9124.0000000 9150.0000000 100411
2016-01-04 00:00:00 9090.0000000 9140.0000000 8892.0000000 8922.0000000 116946
2016-01-05 00:00:00 8930.0000000 9120.0000000 8891.0000000 9085.0000000 137701
2016-01-06 00:00:00 9100.0000000 9148.0000000 8990.0000000 8990.0000000 139135
2016-01-11 00:00:00 8798.0000000 8800.0000000 8507.0000000 8600.0000000 344532
2016-01-12 00:00:00 8550.0000000 8718.0000000 8500.0000000 8553.0000000 229545
2016-01-13 00:00:00 8590.0000000 8788.0000000 8544.0000000 8614.0000000 285535
2016-01-14 00:00:00 8580.0000000 8733.0000000 8400.0000000 8464.0000000 303758
2016-01-15 00:00:00 8473.0000000 8473.0000000 8040.0000000 8050.0000000 451715
2016-01-18 00:00:00 8060.0000000 8385.0000000 7840.0000000 8290.0000000 381847
2016-01-19 00:00:00 8399.0000000 8622.0000000 8370.0000000 8540.0000000 363942
2016-01-20 00:00:00 8475.0000000 8709.0000000 8325.0000000 8649.0000000 397484
2016-01-21 00:00:00 8667.0000000 9216.0000000 8655.0000000 9130.0000000 579667
2016-01-22 00:00:00 9221.0000000 9300.0000000 8951.0000000 9100.0000000 513134
2016-01-25 00:00:00 9107.0000000 9120.0000000 8980.0000000 9050.0000000 287832
2016-01-26 00:00:00 8957.0000000 9165.0000000 8833.0000000 8880.0000000 315174
2016-01-27 00:00:00 8901.0000000 9049.0000000 8900.0000000 8991.0000000 189445
2016-01-28 00:00:00 9011.0000000 9047.0000000 8863.0000000 8970.0000000 241020
2016-01-29 00:00:00 8955.0000000 8984.0000000 8730.0000000 8850.0000000 385232
2016-02-01 00:00:00 8830.0000000 8906.0000000 8625.0000000 8698.0000000 200501
2016-02-02 00:00:00 8700.0000000 8924.0000000 8647.0000000 8924.0000000 288272
2016-02-03 00:00:00 8925.0000000 8950.0000000 8770.0000000 8770.0000000 124220
2016-02-04 00:00:00 8855.0000000 9014.0000000 8795.0000000 8999.0000000 275848
2016-02-05 00:00:00 8943.0000000 9079.0000000 8913.0000000 9005.0000000 166364
2016-02-08 00:00:00 8960.0000000 8995.0000000 8812.0000000 8870.0000000 155723
2016-02-09 00:00:00 8861.0000000 8900.0000000 8620.0000000 8650.0000000 232747
2016-02-10 00:00:00 8615.0000000 8683.0000000 8510.0000000 8510.0000000 220081
2016-02-11 00:00:00 8506.0000000 8537.0000000 8251.0000000 8376.0000000 322100
2016-02-12 00:00:00 8425.0000000 8460.0000000 8329.0000000 8350.0000000 164315
2016-02-15 00:00:00 8464.0000000 8509.0000000 8280.0000000 8345.0000000 247081
2016-02-16 00:00:00 8380.0000000 8486.0000000 8325.0000000 8486.0000000 220918
2016-02-17 00:00:00 8501.0000000 8656.0000000 8500.0000000 8633.0000000 235530
2016-02-18 00:00:00 8651.0000000 8888.0000000 8644.0000000 8880.0000000 304924
2016-02-19 00:00:00 8801.0000000 8835.0000000 8660.0000000 8745.0000000 213376
2016-02-20 00:00:00 8748.0000000 8820.0000000 8710.0000000 8720.0000000 37605
2016-02-22 00:00:00 8750.0000000 8800.0000000 8680.0000000 8750.0000000 89380
2016-02-24 00:00:00 8690.0000000 8780.0000000 8625.0000000 8750.0000000 201963
2016-02-25 00:00:00 8759.0000000 8870.0000000 8671.0000000 8750.0000000 174660
2016-02-26 00:00:00 8799.0000000 9009.0000000 8770.0000000 8935.0000000 276707
2016-02-29 00:00:00 8920.0000000 9170.0000000 8860.0000000 9142.0000000 287590
2016-03-01 00:00:00 9105.0000000 9197.0000000 9043.0000000 9105.0000000 182381
2016-03-02 00:00:00 9155.0000000 9166.0000000 9042.0000000 9093.0000000 114952
2016-03-03 00:00:00 9075.0000000 9248.0000000 9075.0000000 9190.0000000 236828
2016-03-04 00:00:00 9234.0000000 9312.0000000 9181.0000000 9300.0000000 312147
2016-03-07 00:00:00 9330.0000000 9494.0000000 9320.0000000 9494.0000000 217394
2016-03-09 00:00:00 9380.0000000 9412.0000000 9277.0000000 9300.0000000 205840
2016-03-10 00:00:00 9297.0000000 9350.0000000 9228.0000000 9281.0000000 167108
2016-03-11 00:00:00 9287.0000000 9326.0000000 9080.0000000 9221.0000000 248802
2016-03-14 00:00:00 9225.0000000 9262.0000000 9114.0000000 9150.0000000 160712
2016-03-15 00:00:00 9188.0000000 9256.0000000 9112.0000000 9202.0000000 293738
2016-03-16 00:00:00 9210.0000000 9229.0000000 9021.0000000 9119.0000000 249533
2016-03-17 00:00:00 9155.0000000 9248.0000000 9113.0000000 9243.0000000 293852
2016-03-18 00:00:00 9255.0000000 9490.0000000 9212.0000000 9490.0000000 365846
2016-03-21 00:00:00 9410.0000000 9470.0000000 9303.0000000 9390.0000000 234464
2016-03-22 00:00:00 9385.0000000 9455.0000000 9320.0000000 9419.0000000 164786
2016-03-23 00:00:00 9428.0000000 9450.0000000 9178.0000000 9240.0000000 196884
2016-03-24 00:00:00 9200.0000000 9268.0000000 8943.0000000 9020.0000000 297268
2016-03-25 00:00:00 9046.0000000 9076.0000000 9001.0000000 9046.0000000 57419
2016-03-28 00:00:00 9093.0000000 9119.0000000 8923.0000000 8995.0000000 131546
2016-03-29 00:00:00 8996.0000000 9030.0000000 8787.0000000 8935.0000000 269823
2016-03-30 00:00:00 8961.0000000 9080.0000000 8905.0000000 8950.0000000 208838
2016-03-31 00:00:00 8960.0000000 9010.0000000 8660.0000000 8700.0000000 475460
2016-04-01 00:00:00 8640.0000000 8650.0000000 8396.0000000 8460.0000000 462544
2016-04-04 00:00:00 8453.0000000 8541.0000000 8330.0000000 8459.0000000 402406
2016-04-05 00:00:00 8472.0000000 8719.0000000 8451.0000000 8700.0000000 434876
2016-04-06 00:00:00 8740.0000000 8843.0000000 8718.0000000 8799.0000000 356405
2016-04-07 00:00:00 8821.0000000 8849.0000000 8605.0000000 8688.0000000 282494
2016-04-08 00:00:00 8687.0000000 8700.0000000 8550.0000000 8629.0000000 219029
2016-04-11 00:00:00 8616.0000000 8788.0000000 8582.0000000 8783.0000000 256178
2016-04-12 00:00:00 8790.0000000 8840.0000000 8652.0000000 8730.0000000 284697
2016-04-13 00:00:00 8752.0000000 9183.0000000 8751.0000000 9121.0000000 664594
2016-04-14 00:00:00 9121.0000000 9240.0000000 9107.0000000 9150.0000000 418580
2016-04-15 00:00:00 9134.0000000 9190.0000000 9000.0000000 9120.0000000 207280
2016-04-18 00:00:00 8999.0000000 9270.0000000 8991.0000000 9270.0000000 295719
2016-04-19 00:00:00 9260.0000000 9330.0000000 9151.0000000 9241.0000000 266293
2016-04-20 00:00:00 9195.0000000 9364.0000000 9156.0000000 9259.0000000 335659
2016-04-21 00:00:00 9308.0000000 9378.0000000 9210.0000000 9368.0000000 355159
2016-04-22 00:00:00 9355.0000000 9750.0000000 9336.0000000 9750.0000000 640514
2016-04-25 00:00:00 9741.0000000 9776.0000000 9583.0000000 9631.0000000 253410
2016-04-26 00:00:00 9618.0000000 9750.0000000 9590.0000000 9750.0000000 201906
2016-04-27 00:00:00 9740.0000000 9841.0000000 9605.0000000 9700.0000000 192824
2016-04-28 00:00:00 9649.0000000 9709.0000000 9411.0000000 9709.0000000 338822
2016-04-29 00:00:00 9693.0000000 9693.0000000 9326.0000000 9409.0000000 247338
2016-05-04 00:00:00 9351.0000000 9479.0000000 9010.0000000 9100.0000000 302121
2016-05-05 00:00:00 9075.0000000 9075.0000000 8809.0000000 8809.0000000 315631
2016-05-06 00:00:00 8800.0000000 8900.0000000 8720.0000000 8760.0000000 247542
2016-05-10 00:00:00 8741.0000000 8868.0000000 8634.0000000 8815.0000000 206905
2016-05-11 00:00:00 8825.0000000 8991.0000000 8825.0000000 8850.0000000 196234
2016-05-12 00:00:00 8887.0000000 9070.0000000 8865.0000000 8911.0000000 240358
2016-05-13 00:00:00 8900.0000000 8986.0000000 8811.0000000 8986.0000000 196960
2016-05-16 00:00:00 9004.0000000 9114.0000000 8929.0000000 8930.0000000 150655
2016-05-17 00:00:00 8960.0000000 8994.0000000 8828.0000000 8930.0000000 117232
2016-05-18 00:00:00 8929.0000000 9165.0000000 8880.0000000 9095.0000000 203998
2016-05-19 00:00:00 9067.0000000 9245.0000000 9052.0000000 9190.0000000 263639
2016-05-20 00:00:00 9219.0000000 9304.0000000 9084.0000000 9120.0000000 176534
2016-05-23 00:00:00 9120.0000000 9133.0000000 8980.0000000 9031.0000000 118574
2016-05-24 00:00:00 9018.0000000 9145.0000000 8982.0000000 9085.0000000 88492
2016-05-25 00:00:00 9117.0000000 9194.0000000 9065.0000000 9079.0000000 139112
2016-05-26 00:00:00 9100.0000000 9230.0000000 9054.0000000 9152.0000000 164566
2016-05-27 00:00:00 9170.0000000 9229.0000000 9123.0000000 9140.0000000 93203
2016-05-30 00:00:00 9190.0000000 9200.0000000 9133.0000000 9200.0000000 37413
2016-05-31 00:00:00 9200.0000000 9284.0000000 8990.0000000 8990.0000000 209278
2016-06-01 00:00:00 9009.0000000 9106.0000000 8889.0000000 9029.0000000 148007
2016-06-02 00:00:00 9028.0000000 9073.0000000 8899.0000000 8925.0000000 85744
2016-06-03 00:00:00 8978.0000000 9100.0000000 8829.0000000 8859.0000000 148307
2016-06-06 00:00:00 8860.0000000 9067.0000000 8859.0000000 8968.0000000 130311
2016-06-07 00:00:00 8981.0000000 9048.0000000 8920.0000000 8974.0000000 138816
2016-06-08 00:00:00 8983.0000000 8989.0000000 8755.0000000 8873.0000000 173169
2016-06-09 00:00:00 8872.0000000 8897.0000000 8620.0000000 8699.0000000 203117
2016-06-10 00:00:00 8687.0000000 8846.0000000 8675.0000000 8696.0000000 117074
2016-06-14 00:00:00 8701.0000000 8749.0000000 8611.0000000 8670.0000000 165898
2016-06-15 00:00:00 8670.0000000 8673.0000000 8502.0000000 8553.0000000 227445
2016-06-16 00:00:00 8550.0000000 8550.0000000 8355.0000000 8498.0000000 229861
2016-06-17 00:00:00 8520.0000000 8605.0000000 8425.0000000 8448.0000000 317456
2016-06-20 00:00:00 8302.0000000 8430.0000000 8275.0000000 8300.0000000 234705
2016-06-21 00:00:00 8328.0000000 8424.0000000 8197.0000000 8413.0000000 219109
2016-06-22 00:00:00 8430.0000000 8465.0000000 8291.0000000 8349.0000000 156261
2016-06-23 00:00:00 8348.0000000 8407.0000000 8226.0000000 8407.0000000 122718
2016-06-24 00:00:00 8071.0000000 8380.0000000 8065.0000000 8380.0000000 252804
2016-06-27 00:00:00 8368.0000000 8398.0000000 8232.0000000 8285.0000000 141995
2016-06-28 00:00:00 8300.0000000 8480.0000000 8285.0000000 8480.0000000 181055
2016-06-29 00:00:00 8484.0000000 8579.0000000 8424.0000000 8485.0000000 172775
2016-06-30 00:00:00 8462.0000000 8545.0000000 8425.0000000 8540.0000000 107738
2016-07-01 00:00:00 8541.0000000 8556.0000000 8377.0000000 8496.0000000 125466
2016-07-04 00:00:00 8530.0000000 8887.0000000 8507.0000000 8861.0000000 350624
2016-07-05 00:00:00 8861.0000000 8979.0000000 8759.0000000 8809.0000000 247422
2016-07-06 00:00:00 8787.0000000 8829.0000000 8724.0000000 8772.0000000 121831
2016-07-07 00:00:00 8846.0000000 8888.0000000 8653.0000000 8720.0000000 153810
2016-07-08 00:00:00 8685.0000000 8694.0000000 8519.0000000 8672.0000000 158913
2016-07-11 00:00:00 8716.0000000 8875.0000000 8715.0000000 8855.0000000 134841
2016-07-12 00:00:00 8880.0000000 9040.0000000 8852.0000000 9025.0000000 223849
2016-07-13 00:00:00 9026.0000000 9300.0000000 8961.0000000 9300.0000000 416977
2016-07-14 00:00:00 9300.0000000 9330.0000000 9090.0000000 9297.0000000 210190
2016-07-15 00:00:00 9200.0000000 9300.0000000 9193.0000000 9290.0000000 119909
2016-07-18 00:00:00 9265.0000000 9375.0000000 9244.0000000 9308.0000000 144330
2016-07-19 00:00:00 9319.0000000 9339.0000000 9220.0000000 9310.0000000 116087
2016-07-20 00:00:00 9295.0000000 9315.0000000 9041.0000000 9297.0000000 164725
2016-07-21 00:00:00 9252.0000000 9400.0000000 9155.0000000 9390.0000000 141013
2016-07-22 00:00:00 9350.0000000 9457.0000000 9322.0000000 9400.0000000 144162
2016-07-25 00:00:00 9409.0000000 9450.0000000 9273.0000000 9306.0000000 117684
2016-07-26 00:00:00 9309.0000000 9356.0000000 9175.0000000 9339.0000000 113022
2016-07-27 00:00:00 9349.0000000 9445.0000000 9251.0000000 9445.0000000 114125
2016-07-28 00:00:00 9422.0000000 9535.0000000 9321.0000000 9535.0000000 182554
2016-07-29 00:00:00 9512.0000000 9600.0000000 9444.0000000 9444.0000000 148757
2016-08-01 00:00:00 9499.0000000 9674.0000000 9499.0000000 9637.0000000 149141
2016-08-02 00:00:00 9639.0000000 9700.0000000 9563.0000000 9581.0000000 194041
2016-08-03 00:00:00 9580.0000000 9717.0000000 9580.0000000 9660.0000000 115733
2016-08-04 00:00:00 9682.0000000 9775.0000000 9610.0000000 9734.0000000 125356
2016-08-05 00:00:00 9732.0000000 9792.0000000 9688.0000000 9778.0000000 114849
2016-08-08 00:00:00 9788.0000000 9850.0000000 9757.0000000 9830.0000000 73187
2016-08-09 00:00:00 9819.0000000 9889.0000000 9791.0000000 9850.0000000 95918
2016-08-10 00:00:00 9890.0000000 9935.0000000 9784.0000000 9927.0000000 145532
2016-08-11 00:00:00 9923.0000000 10067.0000000 9900.0000000 9989.0000000 201998
2016-08-12 00:00:00 9989.0000000 10007.0000000 9790.0000000 9860.0000000 145319
2016-08-15 00:00:00 9860.0000000 10030.0000000 9730.0000000 9967.0000000 136459
2016-08-16 00:00:00 9970.0000000 10015.0000000 9810.0000000 9975.0000000 121293
2016-08-17 00:00:00 9939.0000000 9947.0000000 9710.0000000 9770.0000000 88245
2016-08-18 00:00:00 9776.0000000 9846.0000000 9555.0000000 9601.0000000 145826
2016-08-19 00:00:00 9623.0000000 9862.0000000 9605.0000000 9788.0000000 139978
2016-08-22 00:00:00 9778.0000000 9890.0000000 9736.0000000 9890.0000000 128801
2016-08-23 00:00:00 9914.0000000 9945.0000000 9837.0000000 9879.0000000 69117
2016-08-24 00:00:00 9879.0000000 9920.0000000 9740.0000000 9853.0000000 78616
2016-08-25 00:00:00 9847.0000000 9847.0000000 9649.0000000 9760.0000000 101426
2016-08-26 00:00:00 9749.0000000 9755.0000000 9542.0000000 9597.0000000 146948
2016-08-29 00:00:00 9556.0000000 9650.0000000 9454.0000000 9640.0000000 107805
2016-08-30 00:00:00 9650.0000000 9749.0000000 9605.0000000 9628.0000000 90176
2016-08-31 00:00:00 9656.0000000 9656.0000000 9500.0000000 9571.0000000 83295
2016-09-01 00:00:00 9640.0000000 9689.0000000 9582.0000000 9631.0000000 114569
2016-09-02 00:00:00 9657.0000000 9754.0000000 9622.0000000 9717.0000000 97680
2016-09-05 00:00:00 9765.0000000 9809.0000000 9671.0000000 9710.0000000 102961
2016-09-06 00:00:00 9711.0000000 9926.0000000 9706.0000000 9926.0000000 113236
2016-09-07 00:00:00 9945.0000000 9947.0000000 9845.0000000 9871.0000000 77260
2016-09-08 00:00:00 9894.0000000 9910.0000000 9760.0000000 9780.0000000 79379
2016-09-09 00:00:00 9780.0000000 9875.0000000 9720.0000000 9720.0000000 90820
2016-09-12 00:00:00 9667.0000000 9735.0000000 9625.0000000 9690.0000000 95319
2016-09-13 00:00:00 9714.0000000 9840.0000000 9627.0000000 9750.0000000 87107
2016-09-14 00:00:00 9751.0000000 9757.0000000 9546.0000000 9546.0000000 121432
2016-09-15 00:00:00 9550.0000000 9584.0000000 9405.0000000 9520.0000000 199406
2016-09-16 00:00:00 9500.0000000 9572.0000000 9360.0000000 9470.0000000 120554
2016-09-19 00:00:00 9500.0000000 9578.0000000 9436.0000000 9505.0000000 124909
2016-09-20 00:00:00 9527.0000000 9598.0000000 9464.0000000 9562.0000000 91264
2016-09-21 00:00:00 9579.0000000 9595.0000000 9404.0000000 9420.0000000 74564
2016-09-22 00:00:00 9460.0000000 9715.0000000 9432.0000000 9715.0000000 230734
2016-09-23 00:00:00 9699.0000000 9736.0000000 9526.0000000 9730.0000000 148129
2016-09-26 00:00:00 9678.0000000 9735.0000000 9607.0000000 9667.0000000 81132
2016-09-27 00:00:00 9679.0000000 9867.0000000 9667.0000000 9780.0000000 164352
2016-09-28 00:00:00 9802.0000000 10035.0000000 9800.0000000 9952.0000000 233182
2016-09-29 00:00:00 10010.0000000 10060.0000000 9877.0000000 9918.0000000 111014
2016-09-30 00:00:00 9900.0000000 9997.0000000 9765.0000000 9812.0000000 135558
2016-10-03 00:00:00 9813.0000000 9835.0000000 9605.0000000 9648.0000000 102300
2016-10-04 00:00:00 9651.0000000 9727.0000000 9519.0000000 9639.0000000 94374
2016-10-05 00:00:00 9628.0000000 9632.0000000 9420.0000000 9530.0000000 146110
2016-10-06 00:00:00 9478.0000000 9611.0000000 9430.0000000 9475.0000000 124619
2016-10-07 00:00:00 9477.0000000 9558.0000000 9367.0000000 9401.0000000 148755
2016-10-10 00:00:00 9436.0000000 9490.0000000 9397.0000000 9406.0000000 116260
2016-10-11 00:00:00 9411.0000000 9470.0000000 9384.0000000 9450.0000000 99470
2016-10-12 00:00:00 9453.0000000 9498.0000000 9370.0000000 9432.0000000 119404
2016-10-13 00:00:00 9422.0000000 9442.0000000 9305.0000000 9400.0000000 129159
2016-10-14 00:00:00 9420.0000000 9458.0000000 9350.0000000 9390.0000000 56925
2016-10-17 00:00:00 9371.0000000 9416.0000000 9206.0000000 9250.0000000 148819
2016-10-18 00:00:00 9293.0000000 9404.0000000 9263.0000000 9364.0000000 102010
2016-10-19 00:00:00 9366.0000000 9389.0000000 9220.0000000 9269.0000000 104099
2016-10-20 00:00:00 9268.0000000 9297.0000000 9200.0000000 9200.0000000 61736
2016-10-21 00:00:00 9200.0000000 9380.0000000 9154.0000000 9376.0000000 88839
2016-10-24 00:00:00 9385.0000000 9396.0000000 9210.0000000 9250.0000000 89842
2016-10-25 00:00:00 9253.0000000 9406.0000000 9231.0000000 9304.0000000 95865
2016-10-26 00:00:00 9305.0000000 9377.0000000 9250.0000000 9307.0000000 89101
2016-10-27 00:00:00 9325.0000000 9509.0000000 9319.0000000 9451.0000000 133685
2016-10-28 00:00:00 9428.0000000 9459.0000000 9311.0000000 9345.0000000 80585
2016-10-31 00:00:00 9378.0000000 9389.0000000 9200.0000000 9344.0000000 169372
2016-11-01 00:00:00 9351.0000000 9422.0000000 9310.0000000 9310.0000000 114324
2016-11-02 00:00:00 9298.0000000 9309.0000000 9200.0000000 9200.0000000 96909
2016-11-03 00:00:00 9200.0000000 9249.0000000 9137.0000000 9157.0000000 103202
2016-11-07 00:00:00 9231.0000000 9388.0000000 9217.0000000 9230.0000000 168008
2016-11-08 00:00:00 9309.0000000 9442.0000000 9309.0000000 9400.0000000 130388
2016-11-09 00:00:00 9290.0000000 9621.0000000 9290.0000000 9590.0000000 208549
2016-11-10 00:00:00 9643.0000000 10425.0000000 9641.0000000 10046.0000000 557163
2016-11-11 00:00:00 10201.0000000 10379.0000000 10052.0000000 10150.0000000 442872
2016-11-14 00:00:00 10193.0000000 10418.0000000 10124.0000000 10380.0000000 226571
2016-11-15 00:00:00 10378.0000000 10535.0000000 10229.0000000 10367.0000000 247786
2016-11-16 00:00:00 10385.0000000 10540.0000000 10212.0000000 10270.0000000 217499
2016-11-17 00:00:00 10252.0000000 10348.0000000 10150.0000000 10289.0000000 138729
2016-11-18 00:00:00 10300.0000000 10340.0000000 10072.0000000 10144.0000000 146982
2016-11-21 00:00:00 10201.0000000 10245.0000000 10055.0000000 10137.0000000 91848
2016-11-22 00:00:00 10175.0000000 10327.0000000 10115.0000000 10277.0000000 135729
2016-11-23 00:00:00 10299.0000000 10499.0000000 10294.0000000 10490.0000000 141035
2016-11-24 00:00:00 10511.0000000 10591.0000000 10400.0000000 10498.0000000 110885
2016-11-25 00:00:00 10461.0000000 10547.0000000 10370.0000000 10450.0000000 71958
2016-11-28 00:00:00 10510.0000000 10595.0000000 10470.0000000 10550.0000000 126276
2016-11-29 00:00:00 10501.0000000 10589.0000000 10419.0000000 10468.0000000 134955
2016-11-30 00:00:00 10438.0000000 10509.0000000 10280.0000000 10371.0000000 216352
2016-12-01 00:00:00 10415.0000000 10631.0000000 10390.0000000 10620.0000000 182228
2016-12-02 00:00:00 10600.0000000 10705.0000000 10532.0000000 10680.0000000 97990
2016-12-05 00:00:00 10658.0000000 10917.0000000 10654.0000000 10830.0000000 128659
2016-12-06 00:00:00 10830.0000000 10966.0000000 10808.0000000 10900.0000000 90344
2016-12-07 00:00:00 10910.0000000 11111.0000000 10860.0000000 10990.0000000 126698
2016-12-08 00:00:00 10999.0000000 11090.0000000 10901.0000000 11070.0000000 134063
2016-12-09 00:00:00 11087.0000000 11199.0000000 10903.0000000 10996.0000000 111972
2016-12-12 00:00:00 11015.0000000 11053.0000000 10716.0000000 10909.0000000 233893
2016-12-13 00:00:00 10909.0000000 10927.0000000 10720.0000000 10804.0000000 166873
2016-12-14 00:00:00 10825.0000000 10888.0000000 10507.0000000 10590.0000000 210655
2016-12-15 00:00:00 10511.0000000 10608.0000000 10214.0000000 10512.0000000 403387
2016-12-16 00:00:00 10555.0000000 10588.0000000 10363.0000000 10525.0000000 166796
2016-12-19 00:00:00 10540.0000000 10540.0000000 10237.0000000 10260.0000000 135534
2016-12-20 00:00:00 10300.0000000 10400.0000000 10170.0000000 10249.0000000 251210
2016-12-21 00:00:00 10285.0000000 10330.0000000 10150.0000000 10194.0000000 228039
2016-12-22 00:00:00 10194.0000000 10280.0000000 10165.0000000 10190.0000000 204014
2016-12-23 00:00:00 10200.0000000 10248.0000000 10105.0000000 10170.0000000 211176
2016-12-26 00:00:00 10199.0000000 10296.0000000 10133.0000000 10202.0000000 168515
2016-12-27 00:00:00 9810.0000000 9925.0000000 9800.0000000 9896.0000000 179236
2016-12-28 00:00:00 9889.0000000 9998.0000000 9774.0000000 9790.0000000 137912
2016-12-29 00:00:00 9780.0000000 9967.0000000 9665.0000000 9951.0000000 141209
2016-12-30 00:00:00 9959.0000000 10127.0000000 9935.0000000 10122.0000000 115054
2017-01-03 00:00:00 10129.0000000 10350.0000000 10129.0000000 10245.0000000 187045
2017-01-04 00:00:00 10245.0000000 10286.0000000 9990.0000000 10195.0000000 150093
2017-01-05 00:00:00 10209.0000000 10250.0000000 9918.0000000 10025.0000000 113426
2017-01-06 00:00:00 10025.0000000 10060.0000000 9937.0000000 10040.0000000 76915
2017-01-09 00:00:00 10051.0000000 10131.0000000 10038.0000000 10115.0000000 59356
2017-01-10 00:00:00 10134.0000000 10398.0000000 10116.0000000 10397.0000000 155321
2017-01-11 00:00:00 10329.0000000 10457.0000000 10281.0000000 10439.0000000 126640
2017-01-12 00:00:00 10395.0000000 10435.0000000 9832.0000000 9994.0000000 611340
2017-01-13 00:00:00 10015.0000000 10090.0000000 9642.0000000 9756.0000000 346198
2017-01-16 00:00:00 9777.0000000 9854.0000000 9702.0000000 9761.0000000 136727
2017-01-17 00:00:00 9749.0000000 9780.0000000 9600.0000000 9615.0000000 169729
2017-01-18 00:00:00 9630.0000000 9650.0000000 9510.0000000 9549.0000000 157897
2017-01-19 00:00:00 9550.0000000 9638.0000000 9515.0000000 9590.0000000 135247
2017-01-20 00:00:00 9570.0000000 9570.0000000 9341.0000000 9360.0000000 207748
2017-01-23 00:00:00 9390.0000000 9482.0000000 9326.0000000 9424.0000000 135387
2017-01-24 00:00:00 9440.0000000 9519.0000000 9355.0000000 9486.0000000 250980
2017-01-25 00:00:00 9493.0000000 9545.0000000 9442.0000000 9535.0000000 182236
2017-01-26 00:00:00 9555.0000000 9839.0000000 9540.0000000 9790.0000000 274532
2017-01-27 00:00:00 9748.0000000 9837.0000000 9700.0000000 9792.0000000 146850
2017-01-30 00:00:00 9791.0000000 9889.0000000 9710.0000000 9772.0000000 111973
2017-01-31 00:00:00 9759.0000000 9827.0000000 9622.0000000 9629.0000000 137908
2017-02-01 00:00:00 9662.0000000 9860.0000000 9646.0000000 9848.0000000 163339
2017-02-02 00:00:00 9862.0000000 10288.0000000 9823.0000000 10255.0000000 503222
2017-02-03 00:00:00 10211.0000000 10235.0000000 10000.0000000 10089.0000000 251760
2017-02-06 00:00:00 10099.0000000 10155.0000000 9880.0000000 9922.0000000 174456
2017-02-07 00:00:00 9938.0000000 10143.0000000 9880.0000000 10136.0000000 170680
2017-02-08 00:00:00 10150.0000000 10238.0000000 10051.0000000 10135.0000000 181421
2017-02-09 00:00:00 10125.0000000 10164.0000000 9940.0000000 9999.0000000 118347
2017-02-10 00:00:00 10017.0000000 10072.0000000 9902.0000000 10072.0000000 118981
2017-02-13 00:00:00 10111.0000000 10135.0000000 9805.0000000 9890.0000000 176120
2017-02-14 00:00:00 9871.0000000 9900.0000000 9683.0000000 9740.0000000 141291
2017-02-15 00:00:00 9743.0000000 9996.0000000 9574.0000000 9940.0000000 247999
2017-02-16 00:00:00 9959.0000000 10045.0000000 9830.0000000 9957.0000000 168780
2017-02-17 00:00:00 9956.0000000 9956.0000000 9680.0000000 9720.0000000 266543
2017-02-20 00:00:00 9783.0000000 9783.0000000 9520.0000000 9585.0000000 196139
2017-02-21 00:00:00 9543.0000000 9698.0000000 9505.0000000 9677.0000000 104508
2017-02-22 00:00:00 9691.0000000 9691.0000000 9523.0000000 9600.0000000 79757
2017-02-24 00:00:00 9570.0000000 9580.0000000 9350.0000000 9498.0000000 183873
2017-02-27 00:00:00 9500.0000000 9536.0000000 9300.0000000 9341.0000000 175102
2017-02-28 00:00:00 9351.0000000 9376.0000000 8697.0000000 9311.0000000 248556
2017-03-01 00:00:00 9320.0000000 9464.0000000 9281.0000000 9371.0000000 155568
2017-03-02 00:00:00 9399.0000000 9505.0000000 9265.0000000 9306.0000000 160170
2017-03-03 00:00:00 9285.0000000 9378.0000000 9203.0000000 9336.0000000 97089
2017-03-06 00:00:00 9318.0000000 9415.0000000 9232.0000000 9324.0000000 83128
2017-03-07 00:00:00 9322.0000000 9322.0000000 8980.0000000 9061.0000000 341729
2017-03-09 00:00:00 8897.0000000 8995.0000000 8800.0000000 8807.0000000 289343
2017-03-10 00:00:00 8839.0000000 8900.0000000 8701.0000000 8855.0000000 168314
2017-03-13 00:00:00 8864.0000000 9073.0000000 8818.0000000 8965.0000000 132926
2017-03-14 00:00:00 8995.0000000 9108.0000000 8967.0000000 9097.0000000 113712
2017-03-15 00:00:00 9114.0000000 9189.0000000 9005.0000000 9057.0000000 180070
2017-03-16 00:00:00 9145.0000000 9219.0000000 9001.0000000 9054.0000000 274048
2017-03-17 00:00:00 9043.0000000 9272.0000000 9027.0000000 9169.0000000 241374
2017-03-20 00:00:00 9158.0000000 9200.0000000 8989.0000000 9011.0000000 196068
2017-03-21 00:00:00 9041.0000000 9150.0000000 9000.0000000 9109.0000000 162123
2017-03-22 00:00:00 9090.0000000 9180.0000000 8920.0000000 9180.0000000 188673
2017-03-23 00:00:00 9187.0000000 9235.0000000 9108.0000000 9182.0000000 100846
2017-03-24 00:00:00 9166.0000000 9207.0000000 9050.0000000 9165.0000000 78961
2017-03-27 00:00:00 9114.0000000 9114.0000000 8865.0000000 8891.0000000 192832
2017-03-28 00:00:00 8931.0000000 9011.0000000 8885.0000000 9011.0000000 103152
2017-03-29 00:00:00 9011.0000000 9049.0000000 8931.0000000 8985.0000000 80528
2017-03-30 00:00:00 8973.0000000 9009.0000000 8885.0000000 8989.0000000 89969
2017-03-31 00:00:00 8976.0000000 8998.0000000 8839.0000000 8929.0000000 94958
2017-04-03 00:00:00 8929.0000000 9050.0000000 8865.0000000 8974.0000000 114242
2017-04-04 00:00:00 8959.0000000 9050.0000000 8946.0000000 9000.0000000 105072
2017-04-05 00:00:00 9044.0000000 9191.0000000 9021.0000000 9186.0000000 124482
2017-04-06 00:00:00 9180.0000000 9181.0000000 9091.0000000 9133.0000000 123252
2017-04-07 00:00:00 9099.0000000 9141.0000000 8935.0000000 9025.0000000 196446
2017-04-10 00:00:00 9003.0000000 9039.0000000 8885.0000000 8956.0000000 155394
2017-04-11 00:00:00 8954.0000000 9065.0000000 8939.0000000 8964.0000000 109681
2017-04-12 00:00:00 9011.0000000 9015.0000000 8875.0000000 8924.0000000 111803
2017-04-13 00:00:00 8944.0000000 8945.0000000 8684.0000000 8775.0000000 208064
2017-04-14 00:00:00 8766.0000000 8827.0000000 8708.0000000 8710.0000000 42911
2017-04-17 00:00:00 8742.0000000 8866.0000000 8650.0000000 8841.0000000 76835
2017-04-18 00:00:00 8848.0000000 8858.0000000 8551.0000000 8556.0000000 189707
2017-04-19 00:00:00 8585.0000000 8650.0000000 8492.0000000 8553.0000000 135784
2017-04-20 00:00:00 8551.0000000 8620.0000000 8471.0000000 8620.0000000 130841
2017-04-21 00:00:00 8615.0000000 8645.0000000 8462.0000000 8538.0000000 145219
2017-04-24 00:00:00 8569.0000000 8705.0000000 8467.0000000 8685.0000000 176356
2017-04-25 00:00:00 8720.0000000 8904.0000000 8615.0000000 8873.0000000 149357
2017-04-26 00:00:00 8892.0000000 8940.0000000 8721.0000000 8890.0000000 171470
2017-04-27 00:00:00 8850.0000000 8978.0000000 8677.0000000 8750.0000000 193450
2017-04-28 00:00:00 8788.0000000 8893.0000000 8740.0000000 8747.0000000 160693
2017-05-02 00:00:00 8780.0000000 8940.0000000 8770.0000000 8809.0000000 153892
2017-05-03 00:00:00 8800.0000000 8800.0000000 8675.0000000 8688.0000000 151759
2017-05-04 00:00:00 8666.0000000 8742.0000000 8576.0000000 8701.0000000 165762
2017-05-05 00:00:00 8653.0000000 8769.0000000 8566.0000000 8765.0000000 131365
2017-05-10 00:00:00 8799.0000000 8815.0000000 8571.0000000 8658.0000000 200057
2017-05-11 00:00:00 8636.0000000 8659.0000000 8478.0000000 8500.0000000 207671
2017-05-12 00:00:00 8504.0000000 8511.0000000 8352.0000000 8405.0000000 153208
2017-05-15 00:00:00 8408.0000000 8530.0000000 8351.0000000 8530.0000000 164499
2017-05-16 00:00:00 8520.0000000 8520.0000000 8365.0000000 8402.0000000 113863
2017-05-17 00:00:00 8388.0000000 8451.0000000 8360.0000000 8372.0000000 135405
2017-05-18 00:00:00 8353.0000000 8444.0000000 8248.0000000 8420.0000000 241185
2017-05-19 00:00:00 8422.0000000 8495.0000000 8305.0000000 8305.0000000 122438
2017-05-22 00:00:00 8306.0000000 8375.0000000 8251.0000000 8275.0000000 112208
2017-05-23 00:00:00 8270.0000000 8389.0000000 8209.0000000 8359.0000000 109525
2017-05-24 00:00:00 8344.0000000 8399.0000000 8292.0000000 8399.0000000 81858
2017-05-25 00:00:00 8399.0000000 8448.0000000 8227.0000000 8227.0000000 144911
2017-05-26 00:00:00 8251.0000000 8264.0000000 8165.0000000 8200.0000000 126061
2017-05-29 00:00:00 8220.0000000 8247.0000000 8143.0000000 8143.0000000 70472
2017-05-30 00:00:00 8160.0000000 8160.0000000 8035.0000000 8050.0000000 154238
2017-05-31 00:00:00 8037.0000000 8067.0000000 7902.0000000 7902.0000000 314344
2017-06-01 00:00:00 7949.0000000 7958.0000000 7750.0000000 7791.0000000 283618
2017-06-02 00:00:00 7800.0000000 7890.0000000 7677.0000000 7829.0000000 232884
2017-06-05 00:00:00 7850.0000000 7975.0000000 7791.0000000 7887.0000000 159654
2017-06-06 00:00:00 7925.0000000 7955.0000000 7800.0000000 7898.0000000 124754
2017-06-07 00:00:00 7895.0000000 7954.0000000 7854.0000000 7865.0000000 122438
2017-06-08 00:00:00 7874.0000000 8020.0000000 7874.0000000 8013.0000000 149565
2017-06-09 00:00:00 7991.0000000 8141.0000000 7989.0000000 8100.0000000 193534
2017-06-13 00:00:00 8060.0000000 8145.0000000 8022.0000000 8058.0000000 158502
2017-06-14 00:00:00 8060.0000000 8146.0000000 8059.0000000 8113.0000000 152696
2017-06-15 00:00:00 8079.0000000 8109.0000000 7862.0000000 8011.0000000 472679
2017-06-16 00:00:00 8036.0000000 8194.0000000 8032.0000000 8154.0000000 248420
2017-06-19 00:00:00 8180.0000000 8273.0000000 8162.0000000 8250.0000000 170658
2017-06-20 00:00:00 8265.0000000 8376.0000000 8231.0000000 8311.0000000 212281
2017-06-21 00:00:00 8299.0000000 8359.0000000 8173.0000000 8290.0000000 248090
2017-06-22 00:00:00 7921.0000000 7949.0000000 7791.0000000 7850.0000000 442539
2017-06-23 00:00:00 7876.0000000 8095.0000000 7826.0000000 8015.0000000 379220
2017-06-26 00:00:00 8055.0000000 8123.0000000 7991.0000000 7999.0000000 133478
2017-06-27 00:00:00 7980.0000000 8145.0000000 7967.0000000 8126.0000000 162913
2017-06-28 00:00:00 8104.0000000 8246.0000000 8075.0000000 8175.0000000 160110
2017-06-29 00:00:00 8201.0000000 8238.0000000 8131.0000000 8180.0000000 127081
2017-06-30 00:00:00 8170.0000000 8288.0000000 8068.0000000 8068.0000000 195576
2017-07-03 00:00:00 8108.0000000 8247.0000000 8090.0000000 8246.0000000 120806
2017-07-04 00:00:00 8226.0000000 8245.0000000 8161.0000000 8197.0000000 96551
2017-07-05 00:00:00 8201.0000000 8298.0000000 8165.0000000 8288.0000000 151817
2017-07-06 00:00:00 8280.0000000 8386.0000000 8279.0000000 8343.0000000 136836
2017-07-07 00:00:00 8258.0000000 8405.0000000 8240.0000000 8373.0000000 150667
2017-07-10 00:00:00 8399.0000000 8515.0000000 8382.0000000 8515.0000000 193449
2017-07-11 00:00:00 8550.0000000 8599.0000000 8510.0000000 8591.0000000 119457
2017-07-12 00:00:00 8597.0000000 8640.0000000 8512.0000000 8600.0000000 198665
2017-07-13 00:00:00 8600.0000000 8620.0000000 8420.0000000 8496.0000000 178658
2017-07-14 00:00:00 8477.0000000 8491.0000000 8391.0000000 8480.0000000 135080
2017-07-17 00:00:00 8510.0000000 8593.0000000 8450.0000000 8593.0000000 178150
2017-07-18 00:00:00 8574.0000000 8615.0000000 8532.0000000 8574.0000000 153059
2017-07-19 00:00:00 8570.0000000 8693.0000000 8558.0000000 8693.0000000 126236
2017-07-20 00:00:00 8688.0000000 8746.0000000 8260.0000000 8410.0000000 293542
2017-07-21 00:00:00 8397.0000000 8451.0000000 8291.0000000 8388.0000000 417836
2017-07-24 00:00:00 8373.0000000 8585.0000000 8373.0000000 8585.0000000 348499
2017-07-25 00:00:00 8595.0000000 8713.0000000 8573.0000000 8675.0000000 789814
2017-07-26 00:00:00 8661.0000000 8724.0000000 8612.0000000 8646.0000000 291658
2017-07-27 00:00:00 8674.0000000 8867.0000000 8655.0000000 8865.0000000 253610
2017-07-28 00:00:00 8840.0000000 8896.0000000 8718.0000000 8831.0000000 277855
2017-07-31 00:00:00 8831.0000000 8960.0000000 8831.0000000 8930.0000000 201816
2017-08-01 00:00:00 8958.0000000 9090.0000000 8911.0000000 9055.0000000 226000
2017-08-02 00:00:00 9023.0000000 9177.0000000 9023.0000000 9142.0000000 236507
2017-08-03 00:00:00 9157.0000000 9197.0000000 9044.0000000 9095.0000000 226106
2017-08-04 00:00:00 9082.0000000 9115.0000000 9010.0000000 9099.0000000 115819
2017-08-07 00:00:00 9100.0000000 9270.0000000 9099.0000000 9270.0000000 209252
2017-08-08 00:00:00 9260.0000000 9280.0000000 9131.0000000 9200.0000000 168516
2017-08-09 00:00:00 9236.0000000 9295.0000000 9210.0000000 9269.0000000 154593
2017-08-10 00:00:00 9270.0000000 9288.0000000 9133.0000000 9180.0000000 148625
2017-08-11 00:00:00 9066.0000000 9099.0000000 8920.0000000 9000.0000000 248561
2017-08-14 00:00:00 9031.0000000 9115.0000000 8984.0000000 9050.0000000 115524
2017-08-15 00:00:00 9054.0000000 9086.0000000 8840.0000000 8919.0000000 297808
2017-08-16 00:00:00 8890.0000000 8894.0000000 8616.0000000 8725.0000000 602250
2017-08-17 00:00:00 8711.0000000 8844.0000000 8702.0000000 8768.0000000 166112
2017-08-18 00:00:00 8733.0000000 8919.0000000 8701.0000000 8899.0000000 260902
2017-08-21 00:00:00 8925.0000000 9028.0000000 8910.0000000 9005.0000000 197374
2017-08-22 00:00:00 9051.0000000 9098.0000000 9025.0000000 9071.0000000 161901
2017-08-23 00:00:00 9060.0000000 9130.0000000 9054.0000000 9130.0000000 249991
2017-08-24 00:00:00 9134.0000000 9220.0000000 9097.0000000 9220.0000000 214273
2017-08-25 00:00:00 9092.0000000 9209.0000000 8923.0000000 9150.0000000 355734
2017-08-28 00:00:00 9146.0000000 9289.0000000 9105.0000000 9289.0000000 135548
2017-08-29 00:00:00 9295.0000000 9473.0000000 9221.0000000 9473.0000000 305240
2017-08-30 00:00:00 9493.0000000 9620.0000000 9410.0000000 9500.0000000 279414
2017-08-31 00:00:00 9483.0000000 9816.0000000 9471.0000000 9790.0000000 556122
2017-09-01 00:00:00 9820.0000000 9920.0000000 9707.0000000 9803.0000000 357300
2017-09-04 00:00:00 9800.0000000 9850.0000000 9674.0000000 9746.0000000 130287
2017-09-05 00:00:00 9759.0000000 9787.0000000 9650.0000000 9692.0000000 146176
2017-09-06 00:00:00 9682.0000000 9860.0000000 9681.0000000 9825.0000000 261780
2017-09-07 00:00:00 9868.0000000 9868.0000000 9660.0000000 9660.0000000 227435
2017-09-08 00:00:00 9670.0000000 9815.0000000 9612.0000000 9675.0000000 172892
2017-09-11 00:00:00 9689.0000000 9798.0000000 9601.0000000 9667.0000000 228005
2017-09-12 00:00:00 9662.0000000 9867.0000000 9644.0000000 9867.0000000 186057
2017-09-13 00:00:00 9855.0000000 9874.0000000 9650.0000000 9650.0000000 195216
2017-09-14 00:00:00 9627.0000000 9650.0000000 9470.0000000 9560.0000000 249183
2017-09-15 00:00:00 9565.0000000 9578.0000000 9427.0000000 9535.0000000 208500
2017-09-18 00:00:00 9567.0000000 9691.0000000 9535.0000000 9547.0000000 168372
2017-09-19 00:00:00 9530.0000000 9629.0000000 9525.0000000 9613.0000000 143305
2017-09-20 00:00:00 9643.0000000 9679.0000000 9532.0000000 9673.0000000 199122
2017-09-21 00:00:00 9639.0000000 9732.0000000 9571.0000000 9710.0000000 243035
2017-09-22 00:00:00 9629.0000000 9640.0000000 9503.0000000 9593.0000000 264462
2017-09-25 00:00:00 9592.0000000 9685.0000000 9524.0000000 9650.0000000 187482
2017-09-26 00:00:00 9673.0000000 9773.0000000 9594.0000000 9607.0000000 163475
2017-09-27 00:00:00 9620.0000000 9715.0000000 9600.0000000 9649.0000000 158074
2017-09-28 00:00:00 9652.0000000 9663.0000000 9582.0000000 9648.0000000 109818
2017-09-29 00:00:00 9651.0000000 9945.0000000 9645.0000000 9920.0000000 396910
2017-10-02 00:00:00 9924.0000000 10140.0000000 9904.0000000 10134.0000000 343877
2017-10-03 00:00:00 10167.0000000 10291.0000000 10145.0000000 10253.0000000 290787
2017-10-04 00:00:00 10289.0000000 10306.0000000 10135.0000000 10213.0000000 219612
2017-10-05 00:00:00 10215.0000000 10358.0000000 10171.0000000 10328.0000000 187573
2017-10-06 00:00:00 10380.0000000 10400.0000000 10286.0000000 10313.0000000 118206
2017-10-09 00:00:00 10332.0000000 10438.0000000 10332.0000000 10438.0000000 138910
2017-10-10 00:00:00 10447.0000000 10447.0000000 10180.0000000 10254.0000000 192279
2017-10-11 00:00:00 10253.0000000 10306.0000000 10152.0000000 10275.0000000 176727
2017-10-12 00:00:00 10279.0000000 10292.0000000 10068.0000000 10155.0000000 278832
2017-10-13 00:00:00 10156.0000000 10496.0000000 10156.0000000 10490.0000000 492059
2017-10-16 00:00:00 10501.0000000 10834.0000000 10490.0000000 10780.0000000 586502
2017-10-17 00:00:00 10749.0000000 10774.0000000 10650.0000000 10730.0000000 269249
2017-10-18 00:00:00 10570.0000000 10918.0000000 10530.0000000 10756.0000000 403425
2017-10-19 00:00:00 10761.0000000 10820.0000000 10527.0000000 10527.0000000 274327
2017-10-20 00:00:00 10614.0000000 10742.0000000 10604.0000000 10696.0000000 209136
2017-10-23 00:00:00 10728.0000000 10750.0000000 10600.0000000 10673.0000000 128921
2017-10-24 00:00:00 10679.0000000 10734.0000000 10492.0000000 10666.0000000 133779
2017-10-25 00:00:00 10669.0000000 10685.0000000 10350.0000000 10390.0000000 239445
2017-10-26 00:00:00 10390.0000000 10565.0000000 10289.0000000 10425.0000000 210491
2017-10-27 00:00:00 10400.0000000 10557.0000000 10383.0000000 10532.0000000 150904
2017-10-30 00:00:00 10518.0000000 10656.0000000 10420.0000000 10590.0000000 143234
2017-10-31 00:00:00 10645.0000000 10789.0000000 10592.0000000 10592.0000000 180691
2017-11-01 00:00:00 10750.0000000 11070.0000000 10740.0000000 11050.0000000 414945
2017-11-02 00:00:00 11052.0000000 11460.0000000 10922.0000000 11350.0000000 504404
2017-11-03 00:00:00 11399.0000000 11787.0000000 11347.0000000 11551.0000000 515989
2017-11-07 00:00:00 11680.0000000 11938.0000000 11318.0000000 11610.0000000 424168
2017-11-08 00:00:00 11533.0000000 11533.0000000 11354.0000000 11455.0000000 220944
2017-11-09 00:00:00 11321.0000000 11527.0000000 11220.0000000 11465.0000000 243371
2017-11-10 00:00:00 11460.0000000 11589.0000000 11364.0000000 11400.0000000 146235
2017-11-13 00:00:00 11448.0000000 11550.0000000 11360.0000000 11470.0000000 134131
2017-11-14 00:00:00 11423.0000000 11503.0000000 11080.0000000 11151.0000000 173543
2017-11-15 00:00:00 11086.0000000 11150.0000000 10803.0000000 10803.0000000 216019
2017-11-16 00:00:00 10814.0000000 11177.0000000 10814.0000000 11044.0000000 176407
2017-11-17 00:00:00 11044.0000000 11099.0000000 10800.0000000 10813.0000000 112095
2017-11-20 00:00:00 10844.0000000 11000.0000000 10410.0000000 10544.0000000 313973
2017-11-21 00:00:00 10399.0000000 10700.0000000 10212.0000000 10515.0000000 471734
2017-11-22 00:00:00 10543.0000000 10784.0000000 10431.0000000 10768.0000000 166136
2017-11-23 00:00:00 10749.0000000 10751.0000000 10485.0000000 10609.0000000 113728
2017-11-24 00:00:00 10650.0000000 10769.0000000 10616.0000000 10750.0000000 104171
2017-11-27 00:00:00 10650.0000000 10659.0000000 10450.0000000 10550.0000000 101028
2017-11-28 00:00:00 10431.0000000 10431.0000000 10125.0000000 10220.0000000 213146
2017-11-29 00:00:00 10275.0000000 10376.0000000 10082.0000000 10107.0000000 156684
2017-11-30 00:00:00 10077.0000000 10147.0000000 9876.0000000 9876.0000000 267740
2017-12-01 00:00:00 9925.0000000 10080.0000000 9890.0000000 10080.0000000 137463
2017-12-04 00:00:00 10123.0000000 10280.0000000 10030.0000000 10166.0000000 116608
2017-12-05 00:00:00 10125.0000000 10128.0000000 9931.0000000 10077.0000000 135626
2017-12-06 00:00:00 10022.0000000 10187.0000000 9936.0000000 10166.0000000 131568
2017-12-07 00:00:00 10100.0000000 10150.0000000 9969.0000000 10063.0000000 104993
2017-12-08 00:00:00 10088.0000000 10184.0000000 10024.0000000 10077.0000000 97436
2017-12-11 00:00:00 10054.0000000 10423.0000000 10035.0000000 10423.0000000 134131
2017-12-12 00:00:00 10410.0000000 10787.0000000 10380.0000000 10787.0000000 269032
2017-12-13 00:00:00 10768.0000000 10768.0000000 10440.0000000 10512.0000000 141947
2017-12-14 00:00:00 10512.0000000 10689.0000000 10477.0000000 10669.0000000 129722
2017-12-15 00:00:00 10650.0000000 10739.0000000 10442.0000000 10595.0000000 173049
2017-12-18 00:00:00 10616.0000000 10759.0000000 10512.0000000 10680.0000000 137724
2017-12-19 00:00:00 10680.0000000 10699.0000000 10530.0000000 10653.0000000 92866
2017-12-20 00:00:00 10571.0000000 10700.0000000 10560.0000000 10613.0000000 107224
2017-12-21 00:00:00 10662.0000000 10717.0000000 10451.0000000 10531.0000000 137181
2017-12-22 00:00:00 10516.0000000 10729.0000000 10403.0000000 10710.0000000 105745
2017-12-25 00:00:00 10708.0000000 10708.0000000 10620.0000000 10655.0000000 26792
2017-12-26 00:00:00 10649.0000000 10684.0000000 10530.0000000 10629.0000000 35284
2017-12-27 00:00:00 10561.0000000 10700.0000000 10500.0000000 10621.0000000 124491
2017-12-28 00:00:00 10648.0000000 10718.0000000 10586.0000000 10694.0000000 69733
2017-12-29 00:00:00 10674.0000000 10855.0000000 10608.0000000 10850.0000000 92851
2018-01-03 00:00:00 10888.0000000 11302.0000000 10883.0000000 11302.0000000 152849
2018-01-04 00:00:00 11310.0000000 11600.0000000 11269.0000000 11585.0000000 200605
2018-01-05 00:00:00 11606.0000000 11639.0000000 11456.0000000 11565.0000000 191149
2018-01-09 00:00:00 11610.0000000 11794.0000000 11590.0000000 11675.0000000 243833
2018-01-10 00:00:00 11669.0000000 11697.0000000 11482.0000000 11655.0000000 231056
2018-01-11 00:00:00 11654.0000000 11850.0000000 11540.0000000 11662.0000000 224949
2018-01-12 00:00:00 11660.0000000 11722.0000000 11481.0000000 11600.0000000 128971
2018-01-15 00:00:00 11665.0000000 11750.0000000 11580.0000000 11750.0000000 135890
2018-01-16 00:00:00 11699.0000000 11700.0000000 11320.0000000 11375.0000000 213976
2018-01-17 00:00:00 11325.0000000 11498.0000000 11135.0000000 11498.0000000 263366
2018-01-18 00:00:00 11498.0000000 11630.0000000 11416.0000000 11560.0000000 199444
2018-01-19 00:00:00 11567.0000000 11600.0000000 11384.0000000 11470.0000000 155615
2018-01-22 00:00:00 11450.0000000 11569.0000000 11390.0000000 11488.0000000 157293
2018-01-23 00:00:00 11530.0000000 11530.0000000 11106.0000000 11198.0000000 278808
2018-01-24 00:00:00 11190.0000000 11378.0000000 10965.0000000 11325.0000000 247705
2018-01-25 00:00:00 11416.0000000 11537.0000000 11350.0000000 11537.0000000 258310
2018-01-26 00:00:00 11519.0000000 11519.0000000 11221.0000000 11420.0000000 174078
2018-01-29 00:00:00 11501.0000000 11709.0000000 11421.0000000 11539.0000000 205635
2018-01-30 00:00:00 11417.0000000 11519.0000000 11366.0000000 11483.0000000 166015
2018-01-31 00:00:00 11443.0000000 11664.0000000 11404.0000000 11608.0000000 174582
2018-02-01 00:00:00 11607.0000000 11750.0000000 11547.0000000 11639.0000000 172332
2018-02-02 00:00:00 11647.0000000 11695.0000000 11400.0000000 11496.0000000 193465
2018-02-05 00:00:00 11435.0000000 11670.0000000 11250.0000000 11581.0000000 169178
2018-02-06 00:00:00 11288.0000000 11491.0000000 11265.0000000 11308.0000000 304098
2018-02-07 00:00:00 11452.0000000 11512.0000000 11205.0000000 11268.0000000 189242
2018-02-08 00:00:00 11238.0000000 11250.0000000 11020.0000000 11110.0000000 162791
2018-02-09 00:00:00 10949.0000000 11349.0000000 10906.0000000 11101.0000000 212729
2018-02-12 00:00:00 11259.0000000 11291.0000000 11122.0000000 11147.0000000 133028
2018-02-13 00:00:00 11196.0000000 11500.0000000 11122.0000000 11500.0000000 213817
2018-02-14 00:00:00 11509.0000000 11761.0000000 11460.0000000 11761.0000000 264569
2018-02-15 00:00:00 11800.0000000 11970.0000000 11760.0000000 11785.0000000 314641
2018-02-16 00:00:00 11799.0000000 11799.0000000 10422.0000000 10810.0000000 1140145
2018-02-19 00:00:00 10801.0000000 11281.0000000 10510.0000000 11171.0000000 579464
2018-02-20 00:00:00 11198.0000000 11244.0000000 10950.0000000 11060.0000000 362069
2018-02-21 00:00:00 11000.0000000 11640.0000000 10999.0000000 11300.0000000 514813
2018-02-22 00:00:00 11261.0000000 11400.0000000 11107.0000000 11380.0000000 259847
2018-02-26 00:00:00 11572.0000000 11926.0000000 11437.0000000 11874.0000000 401751
2018-02-27 00:00:00 11894.0000000 11898.0000000 11505.0000000 11550.0000000 265483
2018-02-28 00:00:00 11498.0000000 11500.0000000 11135.0000000 11159.0000000 346788
2018-03-01 00:00:00 11095.0000000 11278.0000000 11021.0000000 11173.0000000 196051
2018-03-02 00:00:00 11151.0000000 11249.0000000 11037.0000000 11248.0000000 138051
2018-03-05 00:00:00 11272.0000000 11394.0000000 11131.0000000 11199.0000000 158138
2018-03-06 00:00:00 11210.0000000 11396.0000000 10760.0000000 11161.0000000 534505
2018-03-07 00:00:00 11136.0000000 11176.0000000 11011.0000000 11160.0000000 155521
2018-03-09 00:00:00 11125.0000000 11287.0000000 10913.0000000 11077.0000000 166491
2018-03-12 00:00:00 11146.0000000 11209.0000000 11025.0000000 11157.0000000 109904
2018-03-13 00:00:00 11145.0000000 11147.0000000 11035.0000000 11101.0000000 98959
2018-03-14 00:00:00 11079.0000000 11079.0000000 10800.0000000 10881.0000000 212257
2018-03-15 00:00:00 10840.0000000 10933.0000000 10725.0000000 10890.0000000 182512
2018-03-16 00:00:00 10851.0000000 10993.0000000 10762.0000000 10927.0000000 211813
2018-03-19 00:00:00 10944.0000000 11021.0000000 10893.0000000 10911.0000000 81889
2018-03-20 00:00:00 10941.0000000 10966.0000000 10760.0000000 10950.0000000 147443
2018-03-21 00:00:00 10920.0000000 11044.0000000 10860.0000000 10932.0000000 110218
2018-03-22 00:00:00 10943.0000000 11067.0000000 10875.0000000 11003.0000000 93682
2018-03-23 00:00:00 10930.0000000 10998.0000000 10760.0000000 10998.0000000 138348
2018-03-26 00:00:00 10953.0000000 10953.0000000 10750.0000000 10750.0000000 106616
2018-03-27 00:00:00 10802.0000000 10845.0000000 10669.0000000 10728.0000000 122127
2018-03-28 00:00:00 10698.0000000 10782.0000000 10628.0000000 10695.0000000 96375
2018-03-29 00:00:00 10711.0000000 10795.0000000 10660.0000000 10795.0000000 120716
2018-03-30 00:00:00 10780.0000000 10800.0000000 10740.0000000 10760.0000000 28214
2018-04-02 00:00:00 10789.0000000 11011.0000000 10761.0000000 10800.0000000 95715
2018-04-03 00:00:00 10810.0000000 10874.0000000 10718.0000000 10830.0000000 119329
2018-04-04 00:00:00 10826.0000000 10887.0000000 10680.0000000 10735.0000000 163220
2018-04-05 00:00:00 10774.0000000 10819.0000000 10662.0000000 10744.0000000 142418
2018-04-06 00:00:00 10692.0000000 10753.0000000 10620.0000000 10733.0000000 129337
2018-04-09 00:00:00 10625.0000000 10625.0000000 8824.0000000 9170.0000000 1298083
2018-04-10 00:00:00 9230.0000000 9998.0000000 9100.0000000 9813.0000000 680610
2018-04-11 00:00:00 9814.0000000 10343.0000000 9661.0000000 9888.0000000 412355
2018-04-12 00:00:00 9906.0000000 10376.0000000 9659.0000000 10376.0000000 420980
2018-04-13 00:00:00 10366.0000000 10570.0000000 10250.0000000 10490.0000000 319024
2018-04-16 00:00:00 10280.0000000 10678.0000000 9778.0000000 9900.0000000 579076
2018-04-17 00:00:00 10290.0000000 10370.0000000 10061.0000000 10229.0000000 278988
2018-04-18 00:00:00 10258.0000000 10672.0000000 10210.0000000 10672.0000000 368760
2018-04-19 00:00:00 10754.0000000 11075.0000000 10520.0000000 10685.0000000 416156
2018-04-20 00:00:00 10679.0000000 10730.0000000 10525.0000000 10615.0000000 129796
2018-04-23 00:00:00 10601.0000000 10890.0000000 10405.0000000 10875.0000000 333516
2018-04-24 00:00:00 10910.0000000 10932.0000000 10727.0000000 10860.0000000 127168
2018-04-25 00:00:00 10796.0000000 10888.0000000 10720.0000000 10803.0000000 126721
2018-04-26 00:00:00 10808.0000000 10988.0000000 10757.0000000 10988.0000000 177560
2018-04-27 00:00:00 10987.0000000 11000.0000000 10777.0000000 10989.0000000 140197
2018-04-28 00:00:00 10919.0000000 10950.0000000 10881.0000000 10949.0000000 22776
2018-04-30 00:00:00 10964.0000000 10985.0000000 10806.0000000 10814.0000000 78809
2018-05-02 00:00:00 10820.0000000 11115.0000000 10801.0000000 11040.0000000 149840
2018-05-03 00:00:00 11008.0000000 11098.0000000 10856.0000000 10856.0000000 128858
2018-05-04 00:00:00 10902.0000000 11030.0000000 10875.0000000 10996.0000000 107378
2018-05-07 00:00:00 11035.0000000 11210.0000000 11035.0000000 11150.0000000 99132
2018-05-08 00:00:00 11152.0000000 11154.0000000 10873.0000000 11094.0000000 225966
2018-05-10 00:00:00 11055.0000000 11065.0000000 10665.0000000 10730.0000000 345520
2018-05-11 00:00:00 10760.0000000 10828.0000000 10664.0000000 10729.0000000 113762
2018-05-14 00:00:00 10754.0000000 10789.0000000 10628.0000000 10778.0000000 117355
2018-05-15 00:00:00 10751.0000000 10935.0000000 10665.0000000 10915.0000000 206911
2018-05-16 00:00:00 10899.0000000 11010.0000000 10780.0000000 10800.0000000 170427
2018-05-17 00:00:00 10830.0000000 10839.0000000 10732.0000000 10790.0000000 195354
2018-05-18 00:00:00 10797.0000000 10846.0000000 10706.0000000 10732.0000000 130726
2018-05-21 00:00:00 10758.0000000 11047.0000000 10755.0000000 10922.0000000 170114
2018-05-22 00:00:00 10916.0000000 11075.0000000 10832.0000000 10998.0000000 138358
2018-05-23 00:00:00 10933.0000000 11019.0000000 10850.0000000 10850.0000000 124498
2018-05-24 00:00:00 10885.0000000 10977.0000000 10821.0000000 10880.0000000 90475
2018-05-25 00:00:00 10999.0000000 11109.0000000 10941.0000000 11090.0000000 190618
2018-05-28 00:00:00 11053.0000000 11174.0000000 11052.0000000 11170.0000000 51426
2018-05-29 00:00:00 11168.0000000 11197.0000000 11043.0000000 11144.0000000 105206
2018-05-30 00:00:00 11142.0000000 11259.0000000 11012.0000000 11066.0000000 171614
2018-05-31 00:00:00 11100.0000000 11182.0000000 11023.0000000 11111.0000000 245953
2018-06-01 00:00:00 11142.0000000 11363.0000000 11075.0000000 11150.0000000 165994
2018-06-04 00:00:00 11197.0000000 11474.0000000 11197.0000000 11474.0000000 116086
2018-06-05 00:00:00 11480.0000000 11590.0000000 11418.0000000 11551.0000000 97712
2018-06-06 00:00:00 11531.0000000 11640.0000000 11421.0000000 11640.0000000 131746
2018-06-07 00:00:00 11623.0000000 11739.0000000 11520.0000000 11644.0000000 103477
2018-06-08 00:00:00 11631.0000000 11735.0000000 11355.0000000 11355.0000000 182436
2018-06-09 00:00:00 11400.0000000 11490.0000000 11391.0000000 11484.0000000 16976
2018-06-11 00:00:00 11458.0000000 11590.0000000 11380.0000000 11500.0000000 54751
2018-06-13 00:00:00 11490.0000000 11565.0000000 11273.0000000 11275.0000000 140210
2018-06-14 00:00:00 11265.0000000 11295.0000000 11085.0000000 11161.0000000 135294
2018-06-15 00:00:00 11179.0000000 11252.0000000 11058.0000000 11066.0000000 188657
2018-06-18 00:00:00 11050.0000000 11165.0000000 11011.0000000 11051.0000000 99594
2018-06-19 00:00:00 11021.0000000 11200.0000000 10861.0000000 11126.0000000 184966
2018-06-20 00:00:00 11159.0000000 11350.0000000 11156.0000000 11243.0000000 176454
2018-06-21 00:00:00 11265.0000000 11342.0000000 11210.0000000 11224.0000000 113790
2018-06-22 00:00:00 11265.0000000 11383.0000000 11200.0000000 11222.0000000 121661
2018-06-25 00:00:00 11202.0000000 11487.0000000 11201.0000000 11285.0000000 126374
2018-06-26 00:00:00 11313.0000000 11400.0000000 11207.0000000 11222.0000000 60173
2018-06-27 00:00:00 11222.0000000 11270.0000000 11053.0000000 11100.0000000 229640
2018-06-28 00:00:00 11260.0000000 11300.0000000 11080.0000000 11115.0000000 153275
2018-06-29 00:00:00 11184.0000000 11399.0000000 11151.0000000 11399.0000000 160774
2018-07-02 00:00:00 11330.0000000 11624.0000000 11304.0000000 11600.0000000 158965
2018-07-03 00:00:00 11613.0000000 11645.0000000 11464.0000000 11540.0000000 106270
2018-07-04 00:00:00 11560.0000000 11602.0000000 11438.0000000 11458.0000000 110461
2018-07-05 00:00:00 11470.0000000 11600.0000000 11381.0000000 11566.0000000 241173
2018-07-06 00:00:00 11560.0000000 11747.0000000 11531.0000000 11698.0000000 149734
2018-07-09 00:00:00 11755.0000000 11884.0000000 11650.0000000 11799.0000000 181338
2018-07-10 00:00:00 11807.0000000 11868.0000000 11650.0000000 11725.0000000 174441
2018-07-11 00:00:00 11646.0000000 11646.0000000 11260.0000000 11260.0000000 355000
2018-07-12 00:00:00 11350.0000000 11389.0000000 11201.0000000 11359.0000000 206059
2018-07-13 00:00:00 11349.0000000 11480.0000000 11301.0000000 11398.0000000 298267
2018-07-16 00:00:00 10928.0000000 10969.0000000 10631.0000000 10680.0000000 281145
2018-07-17 00:00:00 10670.0000000 10671.0000000 10470.0000000 10610.0000000 182829
2018-07-18 00:00:00 10625.0000000 10667.0000000 10475.0000000 10574.0000000 192828
2018-07-19 00:00:00 10561.0000000 10590.0000000 10280.0000000 10350.0000000 162923
2018-07-20 00:00:00 10350.0000000 10447.0000000 10174.0000000 10255.0000000 178420
2018-07-23 00:00:00 10278.0000000 10434.0000000 10220.0000000 10314.0000000 99138
2018-07-24 00:00:00 10340.0000000 10790.0000000 10339.0000000 10760.0000000 281489
2018-07-25 00:00:00 10691.0000000 10882.0000000 10569.0000000 10845.0000000 148605
2018-07-26 00:00:00 10870.0000000 10939.0000000 10737.0000000 10827.0000000 146084
2018-07-27 00:00:00 10800.0000000 10871.0000000 10669.0000000 10848.0000000 107166
2018-07-30 00:00:00 10805.0000000 10935.0000000 10740.0000000 10866.0000000 98045
2018-07-31 00:00:00 10830.0000000 10939.0000000 10725.0000000 10882.0000000 136070
2018-08-01 00:00:00 10860.0000000 10903.0000000 10760.0000000 10782.0000000 80910
2018-08-02 00:00:00 10746.0000000 10781.0000000 10592.0000000 10700.0000000 125443
2018-08-03 00:00:00 10669.0000000 10814.0000000 10517.0000000 10814.0000000 110333
2018-08-06 00:00:00 10783.0000000 10840.0000000 10652.0000000 10770.0000000 77610
2018-08-07 00:00:00 10774.0000000 10847.0000000 10715.0000000 10830.0000000 84117
2018-08-08 00:00:00 10828.0000000 10850.0000000 10650.0000000 10830.0000000 182941
2018-08-09 00:00:00 10820.0000000 10999.0000000 10735.0000000 10999.0000000 276457
2018-08-10 00:00:00 10619.0000000 10800.0000000 10486.0000000 10800.0000000 431858
2018-08-13 00:00:00 10750.0000000 11100.0000000 10737.0000000 11005.0000000 295663
2018-08-14 00:00:00 11109.0000000 11191.0000000 10926.0000000 10990.0000000 245931
2018-08-15 00:00:00 10971.0000000 11000.0000000 10861.0000000 11000.0000000 251384
2018-08-16 00:00:00 11009.0000000 11067.0000000 10844.0000000 10901.0000000 143168
2018-08-17 00:00:00 10928.0000000 10978.0000000 10780.0000000 10821.0000000 152695
2018-08-20 00:00:00 10862.0000000 11000.0000000 10839.0000000 10950.0000000 154072
2018-08-21 00:00:00 10974.0000000 11015.0000000 10891.0000000 10930.0000000 120862
2018-08-22 00:00:00 10947.0000000 11074.0000000 10896.0000000 11074.0000000 199742
2018-08-23 00:00:00 11031.0000000 11137.0000000 10921.0000000 10950.0000000 149316
2018-08-24 00:00:00 10932.0000000 11035.0000000 10910.0000000 11015.0000000 93064
2018-08-27 00:00:00 11026.0000000 11072.0000000 10986.0000000 11072.0000000 65820
2018-08-28 00:00:00 11063.0000000 11337.0000000 11060.0000000 11250.0000000 279486
2018-08-29 00:00:00 11251.0000000 11382.0000000 11230.0000000 11338.0000000 126932
2018-08-30 00:00:00 11379.0000000 11385.0000000 11214.0000000 11262.0000000 136054
2018-08-31 00:00:00 11240.0000000 11309.0000000 11182.0000000 11220.0000000 124629
2018-09-03 00:00:00 11223.0000000 11323.0000000 11200.0000000 11287.0000000 63290
2018-09-04 00:00:00 11270.0000000 11324.0000000 11157.0000000 11250.0000000 92965
2018-09-05 00:00:00 11224.0000000 11239.0000000 11136.0000000 11136.0000000 94272
2018-09-06 00:00:00 11155.0000000 11305.0000000 11125.0000000 11206.0000000 101798
2018-09-07 00:00:00 11222.0000000 11298.0000000 11118.0000000 11200.0000000 100699
2018-09-10 00:00:00 11219.0000000 11368.0000000 11211.0000000 11365.0000000 113156
2018-09-11 00:00:00 11356.0000000 11480.0000000 11290.0000000 11456.0000000 176097
2018-09-12 00:00:00 11449.0000000 11568.0000000 11421.0000000 11565.0000000 115092
2018-09-13 00:00:00 11565.0000000 11670.0000000 11526.0000000 11637.0000000 99700
2018-09-14 00:00:00 11637.0000000 11637.0000000 11505.0000000 11525.0000000 92119
2018-09-17 00:00:00 11511.0000000 11540.0000000 11353.0000000 11540.0000000 116474
2018-09-18 00:00:00 11527.0000000 11630.0000000 11510.0000000 11587.0000000 106185
2018-09-19 00:00:00 11601.0000000 11790.0000000 11540.0000000 11651.0000000 225458
2018-09-20 00:00:00 11652.0000000 11838.0000000 11594.0000000 11705.0000000 277363
2018-09-21 00:00:00 11740.0000000 12073.0000000 11730.0000000 12073.0000000 331812
2018-09-24 00:00:00 12040.0000000 12144.0000000 11757.0000000 11916.0000000 218102
2018-09-25 00:00:00 11914.0000000 11979.0000000 11801.0000000 11957.0000000 166789
2018-09-26 00:00:00 11957.0000000 11997.0000000 11880.0000000 11886.0000000 104974
2018-09-27 00:00:00 11871.0000000 11930.0000000 11757.0000000 11830.0000000 325058
2018-09-28 00:00:00 11170.0000000 11459.0000000 11101.0000000 11388.0000000 317920
2018-10-01 00:00:00 11431.0000000 11529.0000000 11251.0000000 11307.0000000 156742
2018-10-02 00:00:00 11339.0000000 11393.0000000 11156.0000000 11229.0000000 124747
2018-10-03 00:00:00 11228.0000000 11506.0000000 11227.0000000 11365.0000000 168181
2018-10-04 00:00:00 11401.0000000 11444.0000000 11307.0000000 11416.0000000 99876
2018-10-05 00:00:00 11380.0000000 11410.0000000 11247.0000000 11292.0000000 88974
2018-10-08 00:00:00 11340.0000000 11399.0000000 11290.0000000 11321.0000000 78345
2018-10-09 00:00:00 11342.0000000 11509.0000000 11326.0000000 11403.0000000 89898
2018-10-10 00:00:00 11421.0000000 11650.0000000 11351.0000000 11376.0000000 183545
2018-10-11 00:00:00 11219.0000000 11285.0000000 11114.0000000 11253.0000000 180037
2018-10-12 00:00:00 11290.0000000 11326.0000000 11143.0000000 11170.0000000 150198
2018-10-15 00:00:00 11150.0000000 11176.0000000 11011.0000000 11088.0000000 169325
2018-10-16 00:00:00 11098.0000000 11264.0000000 11055.0000000 11264.0000000 135545
2018-10-17 00:00:00 11283.0000000 11470.0000000 11254.0000000 11430.0000000 110710
2018-10-18 00:00:00 11422.0000000 11422.0000000 11257.0000000 11360.0000000 107078
2018-10-19 00:00:00 11370.0000000 11486.0000000 11285.0000000 11378.0000000 140883
2018-10-22 00:00:00 11391.0000000 11580.0000000 11280.0000000 11291.0000000 136874
2018-10-23 00:00:00 11288.0000000 11289.0000000 11061.0000000 11061.0000000 129429
2018-10-24 00:00:00 11111.0000000 11230.0000000 11025.0000000 11025.0000000 168684
2018-10-25 00:00:00 10993.0000000 11075.0000000 10870.0000000 10902.0000000 190974
2018-10-26 00:00:00 10873.0000000 10914.0000000 10570.0000000 10650.0000000 202852
2018-10-29 00:00:00 10627.0000000 10770.0000000 10555.0000000 10679.0000000 97766
2018-10-30 00:00:00 10652.0000000 10767.0000000 10611.0000000 10702.0000000 110119
2018-10-31 00:00:00 10749.0000000 11000.0000000 10740.0000000 11000.0000000 154129
2018-11-01 00:00:00 10949.0000000 11250.0000000 10910.0000000 11250.0000000 188590
2018-11-02 00:00:00 11265.0000000 11470.0000000 11235.0000000 11470.0000000 284375
2018-11-06 00:00:00 11430.0000000 11588.0000000 11322.0000000 11565.0000000 134656
2018-11-07 00:00:00 11535.0000000 11695.0000000 11461.0000000 11695.0000000 149078
2018-11-08 00:00:00 11684.0000000 11750.0000000 11571.0000000 11698.0000000 121480
2018-11-09 00:00:00 11643.0000000 11693.0000000 11530.0000000 11689.0000000 169243
2018-11-12 00:00:00 11699.0000000 11705.0000000 11595.0000000 11608.0000000 74807
2018-11-13 00:00:00 11611.0000000 11717.0000000 11560.0000000 11608.0000000 96519
2018-11-14 00:00:00 11589.0000000 11685.0000000 11521.0000000 11683.0000000 93515
2018-11-15 00:00:00 11690.0000000 11869.0000000 11633.0000000 11701.0000000 135336
2018-11-16 00:00:00 11743.0000000 11812.0000000 11578.0000000 11714.0000000 117358
2018-11-19 00:00:00 11720.0000000 11849.0000000 11691.0000000 11746.0000000 105827
2018-11-20 00:00:00 11706.0000000 11760.0000000 11595.0000000 11742.0000000 103690
2018-11-21 00:00:00 11682.0000000 11840.0000000 11661.0000000 11820.0000000 110951
2018-11-22 00:00:00 11802.0000000 11900.0000000 11750.0000000 11876.0000000 105438
2018-11-23 00:00:00 11849.0000000 11984.0000000 11788.0000000 11954.0000000 129828
2018-11-26 00:00:00 11973.0000000 12026.0000000 11617.0000000 11959.0000000 214901
2018-11-27 00:00:00 11955.0000000 12379.0000000 11947.0000000 12379.0000000 260618
2018-11-28 00:00:00 12355.0000000 12795.0000000 12321.0000000 12770.0000000 247594
2018-11-29 00:00:00 12789.0000000 12970.0000000 12651.0000000 12691.0000000 219783
2018-11-30 00:00:00 12676.0000000 12789.0000000 12553.0000000 12738.0000000 233165
2018-12-03 00:00:00 12788.0000000 12992.0000000 12702.0000000 12817.0000000 132482
2018-12-04 00:00:00 12767.0000000 12887.0000000 12472.0000000 12666.0000000 204995
2018-12-05 00:00:00 12571.0000000 12820.0000000 12479.0000000 12820.0000000 143284
2018-12-06 00:00:00 12731.0000000 12774.0000000 12572.0000000 12699.0000000 91934
2018-12-07 00:00:00 12720.0000000 12754.0000000 12650.0000000 12745.0000000 96854
2018-12-10 00:00:00 12692.0000000 12811.0000000 12622.0000000 12630.0000000 101123
2018-12-11 00:00:00 12631.0000000 12783.0000000 12531.0000000 12738.0000000 120649
2018-12-12 00:00:00 12704.0000000 12934.0000000 12703.0000000 12890.0000000 129987
2018-12-13 00:00:00 12910.0000000 13232.0000000 12875.0000000 13220.0000000 203205
2018-12-14 00:00:00 13220.0000000 13220.0000000 13054.0000000 13160.0000000 101160
2018-12-17 00:00:00 13111.0000000 13490.0000000 13111.0000000 13349.0000000 144352
2018-12-18 00:00:00 13207.0000000 13324.0000000 13133.0000000 13212.0000000 135592
2018-12-19 00:00:00 13212.0000000 13219.0000000 12941.0000000 13125.0000000 154167
2018-12-20 00:00:00 13100.0000000 13217.0000000 12905.0000000 13217.0000000 169434
2018-12-21 00:00:00 13161.0000000 13177.0000000 12913.0000000 13014.0000000 157185
2018-12-24 00:00:00 12980.0000000 13010.0000000 12721.0000000 12783.0000000 61714
2018-12-25 00:00:00 12701.0000000 12702.0000000 12461.0000000 12555.0000000 58603
2018-12-26 00:00:00 12562.0000000 12893.0000000 12562.0000000 12867.0000000 69024
2018-12-27 00:00:00 12994.0000000 12996.0000000 12816.0000000 12889.0000000 98838
2018-12-28 00:00:00 12960.0000000 13155.0000000 12894.0000000 13073.0000000 83531
2018-12-29 00:00:00 13102.0000000 13131.0000000 12951.0000000 13039.0000000 18646
2019-01-03 00:00:00 13000.0000000 13043.0000000 12851.0000000 12993.0000000 63452
2019-01-04 00:00:00 13025.0000000 13075.0000000 12934.0000000 13070.0000000 57820
2019-01-08 00:00:00 13070.0000000 13128.0000000 13030.0000000 13128.0000000 79698
2019-01-09 00:00:00 13173.0000000 13317.0000000 13163.0000000 13229.0000000 90363
2019-01-10 00:00:00 13202.0000000 13343.0000000 13137.0000000 13343.0000000 106284
2019-01-11 00:00:00 13353.0000000 13545.0000000 13308.0000000 13437.0000000 129027
2019-01-14 00:00:00 13355.0000000 13435.0000000 13277.0000000 13389.0000000 85958
2019-01-15 00:00:00 13400.0000000 13461.0000000 13223.0000000 13389.0000000 139932
2019-01-16 00:00:00 13353.0000000 13382.0000000 13142.0000000 13180.0000000 83156
2019-01-17 00:00:00 13199.0000000 13309.0000000 13069.0000000 13282.0000000 143976
2019-01-18 00:00:00 13333.0000000 13379.0000000 13211.0000000 13359.0000000 86861
2019-01-21 00:00:00 13374.0000000 13375.0000000 13309.0000000 13353.0000000 46564
2019-01-22 00:00:00 13310.0000000 13338.0000000 13233.0000000 13306.0000000 105346
2019-01-23 00:00:00 13319.0000000 13402.0000000 13256.0000000 13378.0000000 108986
2019-01-24 00:00:00 13378.0000000 13444.0000000 13285.0000000 13369.0000000 114348
2019-01-25 00:00:00 13376.0000000 13472.0000000 13272.0000000 13312.0000000 123256
2019-01-28 00:00:00 13316.0000000 13336.0000000 13061.0000000 13089.0000000 104391
2019-01-29 00:00:00 13105.0000000 13260.0000000 13001.0000000 13260.0000000 117506
2019-01-30 00:00:00 13225.0000000 13639.0000000 13192.0000000 13639.0000000 236051
2019-01-31 00:00:00 13666.0000000 13900.0000000 13596.0000000 13596.0000000 226741
2019-02-01 00:00:00 13616.0000000 13758.0000000 13500.0000000 13534.0000000 133100
2019-02-04 00:00:00 13552.0000000 13626.0000000 13480.0000000 13500.0000000 76451
2019-02-05 00:00:00 13570.0000000 13694.0000000 13500.0000000 13588.0000000 89103
2019-02-06 00:00:00 13598.0000000 13788.0000000 13586.0000000 13690.0000000 117491
2019-02-07 00:00:00 13668.0000000 13716.0000000 13564.0000000 13650.0000000 91645
2019-02-08 00:00:00 13608.0000000 13738.0000000 13584.0000000 13732.0000000 65997
2019-02-11 00:00:00 13730.0000000 13788.0000000 13684.0000000 13702.0000000 91143
2019-02-12 00:00:00 13756.0000000 13790.0000000 13720.0000000 13780.0000000 85415
2019-02-13 00:00:00 13780.0000000 13792.0000000 13542.0000000 13552.0000000 97025
2019-02-14 00:00:00 13486.0000000 13758.0000000 13468.0000000 13740.0000000 128039
2019-02-15 00:00:00 13752.0000000 13888.0000000 13676.0000000 13750.0000000 135417
2019-02-18 00:00:00 13742.0000000 13748.0000000 13556.0000000 13660.0000000 97401
2019-02-19 00:00:00 13670.0000000 13800.0000000 13584.0000000 13800.0000000 106275
2019-02-20 00:00:00 13820.0000000 14258.0000000 13804.0000000 14250.0000000 217943
2019-02-21 00:00:00 14258.0000000 14260.0000000 13964.0000000 14052.0000000 132150
2019-02-22 00:00:00 14050.0000000 14182.0000000 13996.0000000 14122.0000000 94794
2019-02-25 00:00:00 14140.0000000 14606.0000000 14140.0000000 14594.0000000 245234
2019-02-26 00:00:00 14574.0000000 14658.0000000 14370.0000000 14420.0000000 202283
2019-02-27 00:00:00 14440.0000000 14530.0000000 14182.0000000 14302.0000000 127077
2019-02-28 00:00:00 14300.0000000 14322.0000000 14090.0000000 14114.0000000 177176
2019-03-01 00:00:00 14168.0000000 14240.0000000 14066.0000000 14100.0000000 101980
2019-03-04 00:00:00 14116.0000000 14116.0000000 13788.0000000 13794.0000000 162279
2019-03-05 00:00:00 13732.0000000 13804.0000000 13632.0000000 13770.0000000 113709
2019-03-06 00:00:00 13838.0000000 14526.0000000 13836.0000000 14442.0000000 318135
2019-03-07 00:00:00 14450.0000000 14596.0000000 14350.0000000 14442.0000000 241044
2019-03-11 00:00:00 14370.0000000 14434.0000000 14046.0000000 14100.0000000 342530
2019-03-12 00:00:00 14226.0000000 14468.0000000 14176.0000000 14380.0000000 261665
2019-03-13 00:00:00 13778.0000000 14002.0000000 13756.0000000 13850.0000000 1368432
2019-03-14 00:00:00 13880.0000000 14000.0000000 13850.0000000 13952.0000000 366727
2019-03-15 00:00:00 13992.0000000 14226.0000000 13992.0000000 14226.0000000 297534
2019-03-18 00:00:00 14226.0000000 14300.0000000 14104.0000000 14284.0000000 249641
2019-03-19 00:00:00 14312.0000000 14420.0000000 14250.0000000 14350.0000000 233152
2019-03-20 00:00:00 14396.0000000 14434.0000000 14226.0000000 14316.0000000 243811
2019-03-21 00:00:00 14310.0000000 14350.0000000 14156.0000000 14290.0000000 220056
2019-03-22 00:00:00 14302.0000000 14328.0000000 14176.0000000 14280.0000000 155486
2019-03-25 00:00:00 14234.0000000 14336.0000000 14106.0000000 14280.0000000 172965
2019-03-26 00:00:00 14338.0000000 14400.0000000 14240.0000000 14300.0000000 245477
2019-03-27 00:00:00 14100.0000000 14154.0000000 13776.0000000 13874.0000000 438712
2019-03-28 00:00:00 13846.0000000 13898.0000000 13402.0000000 13436.0000000 375847
2019-03-29 00:00:00 13450.0000000 13730.0000000 13420.0000000 13720.0000000 217543
2019-04-01 00:00:00 13724.0000000 14064.0000000 13712.0000000 13994.0000000 168274
2019-04-02 00:00:00 14000.0000000 14194.0000000 13990.0000000 14160.0000000 185002
2019-04-03 00:00:00 14200.0000000 14290.0000000 14070.0000000 14186.0000000 233489
2019-04-04 00:00:00 14188.0000000 14288.0000000 14124.0000000 14288.0000000 130748
2019-04-05 00:00:00 14280.0000000 14400.0000000 14266.0000000 14332.0000000 160328
2019-04-08 00:00:00 14340.0000000 14420.0000000 14258.0000000 14348.0000000 94543
2019-04-09 00:00:00 14322.0000000 14416.0000000 14258.0000000 14400.0000000 131548
2019-04-10 00:00:00 14376.0000000 14528.0000000 14332.0000000 14440.0000000 96495
2019-04-11 00:00:00 14442.0000000 14448.0000000 14152.0000000 14230.0000000 107545
2019-04-12 00:00:00 14202.0000000 14458.0000000 14172.0000000 14418.0000000 115381
2019-04-15 00:00:00 14390.0000000 14438.0000000 14326.0000000 14392.0000000 56807
2019-04-16 00:00:00 14410.0000000 14600.0000000 14354.0000000 14558.0000000 144860
2019-04-17 00:00:00 14530.0000000 14630.0000000 14476.0000000 14600.0000000 90030
2019-04-18 00:00:00 14552.0000000 14598.0000000 14382.0000000 14510.0000000 113793
2019-04-19 00:00:00 14474.0000000 14548.0000000 14474.0000000 14510.0000000 23756
2019-04-22 00:00:00 14552.0000000 14588.0000000 14524.0000000 14528.0000000 23481
2019-04-23 00:00:00 14534.0000000 14544.0000000 14334.0000000 14430.0000000 84439
2019-04-24 00:00:00 14410.0000000 14444.0000000 14198.0000000 14316.0000000 105280
2019-04-25 00:00:00 14288.0000000 14480.0000000 14182.0000000 14470.0000000 122177
2019-04-26 00:00:00 14442.0000000 14726.0000000 14382.0000000 14720.0000000 137694
2019-04-29 00:00:00 14690.0000000 14796.0000000 14450.0000000 14490.0000000 79539
2019-04-30 00:00:00 14506.0000000 14530.0000000 14212.0000000 14342.0000000 155499
2019-05-02 00:00:00 14318.0000000 14320.0000000 14200.0000000 14280.0000000 62995
2019-05-03 00:00:00 14280.0000000 14380.0000000 14200.0000000 14238.0000000 100809
2019-05-06 00:00:00 14188.0000000 14400.0000000 14080.0000000 14400.0000000 84223
2019-05-07 00:00:00 14378.0000000 14438.0000000 14152.0000000 14152.0000000 118491
2019-05-08 00:00:00 14158.0000000 14200.0000000 14090.0000000 14108.0000000 144681
2019-05-10 00:00:00 14096.0000000 14134.0000000 13868.0000000 13922.0000000 122977
2019-05-13 00:00:00 13896.0000000 14064.0000000 13896.0000000 13970.0000000 115219
2019-05-14 00:00:00 14060.0000000 14164.0000000 13930.0000000 13954.0000000 126633
2019-05-15 00:00:00 13976.0000000 14014.0000000 13800.0000000 13800.0000000 134517
2019-05-16 00:00:00 13826.0000000 13898.0000000 13560.0000000 13560.0000000 131969
2019-05-17 00:00:00 13600.0000000 13780.0000000 13568.0000000 13590.0000000 118085
2019-05-20 00:00:00 13602.0000000 13634.0000000 13352.0000000 13358.0000000 156668
2019-05-21 00:00:00 13418.0000000 13598.0000000 13406.0000000 13548.0000000 168780
2019-05-22 00:00:00 13548.0000000 13884.0000000 13524.0000000 13782.0000000 159947
2019-05-23 00:00:00 13752.0000000 13752.0000000 13466.0000000 13520.0000000 140580
2019-05-24 00:00:00 13570.0000000 13724.0000000 13570.0000000 13602.0000000 107179
2019-05-27 00:00:00 13648.0000000 13726.0000000 13642.0000000 13710.0000000 36807
2019-05-28 00:00:00 13730.0000000 13846.0000000 13638.0000000 13640.0000000 281511
2019-05-29 00:00:00 13660.0000000 13766.0000000 13650.0000000 13708.0000000 118373
2019-05-30 00:00:00 13752.0000000 13762.0000000 13636.0000000 13700.0000000 121141
2019-05-31 00:00:00 13668.0000000 13718.0000000 13610.0000000 13718.0000000 146271
2019-06-03 00:00:00 13704.0000000 13808.0000000 13676.0000000 13770.0000000 128174
2019-06-04 00:00:00 13756.0000000 13818.0000000 13700.0000000 13796.0000000 190460
2019-06-05 00:00:00 13798.0000000 13818.0000000 13694.0000000 13772.0000000 156490
2019-06-06 00:00:00 13760.0000000 13850.0000000 13728.0000000 13850.0000000 150920
2019-06-07 00:00:00 13888.0000000 13940.0000000 13770.0000000 13802.0000000 194901
2019-06-10 00:00:00 13830.0000000 13852.0000000 13516.0000000 13852.0000000 404801
2019-06-11 00:00:00 13866.0000000 14392.0000000 13808.0000000 14304.0000000 326132
2019-06-13 00:00:00 14360.0000000 14676.0000000 14342.0000000 14676.0000000 223855
2019-06-14 00:00:00 14602.0000000 14736.0000000 14564.0000000 14602.0000000 127935
2019-06-17 00:00:00 14590.0000000 14700.0000000 14458.0000000 14506.0000000 120974
2019-06-18 00:00:00 14506.0000000 14750.0000000 14504.0000000 14750.0000000 147032
2019-06-19 00:00:00 14770.0000000 14868.0000000 14654.0000000 14868.0000000 184458
2019-06-20 00:00:00 14300.0000000 14310.0000000 14112.0000000 14224.0000000 324208
2019-06-21 00:00:00 14206.0000000 14426.0000000 14180.0000000 14180.0000000 268062
2019-06-24 00:00:00 14220.0000000 14332.0000000 14180.0000000 14272.0000000 80865
2019-06-25 00:00:00 14246.0000000 14256.0000000 13870.0000000 14060.0000000 152948
2019-06-26 00:00:00 14024.0000000 14198.0000000 14024.0000000 14148.0000000 115349
2019-06-27 00:00:00 14148.0000000 14190.0000000 14016.0000000 14168.0000000 80306
2019-06-28 00:00:00 14170.0000000 14374.0000000 14114.0000000 14308.0000000 105406
2019-07-01 00:00:00 14358.0000000 14452.0000000 14208.0000000 14236.0000000 101928
2019-07-02 00:00:00 14232.0000000 14420.0000000 14140.0000000 14420.0000000 109194
2019-07-03 00:00:00 14378.0000000 14524.0000000 14324.0000000 14432.0000000 115894
2019-07-04 00:00:00 14418.0000000 14456.0000000 14262.0000000 14280.0000000 90137
2019-07-05 00:00:00 14282.0000000 14450.0000000 14240.0000000 14450.0000000 101188
2019-07-08 00:00:00 14396.0000000 14430.0000000 14312.0000000 14366.0000000 63982
2019-07-09 00:00:00 14356.0000000 14400.0000000 14254.0000000 14292.0000000 84789
2019-07-10 00:00:00 14318.0000000 14414.0000000 14106.0000000 14270.0000000 136600
2019-07-11 00:00:00 14314.0000000 14318.0000000 14086.0000000 14146.0000000 73269
2019-07-12 00:00:00 14124.0000000 14198.0000000 14030.0000000 14194.0000000 51765
2019-07-15 00:00:00 14264.0000000 14284.0000000 14134.0000000 14266.0000000 52137
2019-07-16 00:00:00 14236.0000000 14446.0000000 14190.0000000 14440.0000000 127191
2019-07-17 00:00:00 14420.0000000 14688.0000000 14354.0000000 14480.0000000 135336
2019-07-18 00:00:00 14452.0000000 14770.0000000 14432.0000000 14770.0000000 188136
2019-07-19 00:00:00 14770.0000000 15218.0000000 14742.0000000 14902.0000000 230651
2019-07-22 00:00:00 14946.0000000 14964.0000000 14652.0000000 14652.0000000 99931
2019-07-23 00:00:00 14690.0000000 14798.0000000 14574.0000000 14668.0000000 85028
2019-07-24 00:00:00 14730.0000000 14738.0000000 14534.0000000 14648.0000000 78563
2019-07-25 00:00:00 14642.0000000 14642.0000000 14508.0000000 14590.0000000 105075
2019-07-26 00:00:00 14590.0000000 14590.0000000 14340.0000000 14392.0000000 186562
2019-07-29 00:00:00 14396.0000000 14544.0000000 14380.0000000 14416.0000000 65364
2019-07-30 00:00:00 14454.0000000 14510.0000000 14326.0000000 14510.0000000 96333
2019-07-31 00:00:00 14508.0000000 14696.0000000 14424.0000000 14646.0000000 109038
2019-08-01 00:00:00 14582.0000000 14628.0000000 14382.0000000 14448.0000000 91318
2019-08-02 00:00:00 14332.0000000 14532.0000000 14262.0000000 14320.0000000 127755
2019-08-05 00:00:00 14320.0000000 14366.0000000 14072.0000000 14192.0000000 168471
2019-08-06 00:00:00 14206.0000000 14530.0000000 14196.0000000 14482.0000000 165444
2019-08-07 00:00:00 14454.0000000 14820.0000000 14422.0000000 14700.0000000 191668
2019-08-08 00:00:00 14846.0000000 15136.0000000 14842.0000000 15084.0000000 324393
2019-08-09 00:00:00 15040.0000000 15180.0000000 14790.0000000 14800.0000000 179523
2019-08-12 00:00:00 14820.0000000 15080.0000000 14718.0000000 15024.0000000 182429
2019-08-13 00:00:00 14970.0000000 15140.0000000 14850.0000000 14858.0000000 161416
2019-08-14 00:00:00 14890.0000000 14984.0000000 14732.0000000 14804.0000000 141457
2019-08-15 00:00:00 14848.0000000 14956.0000000 14752.0000000 14924.0000000 151203
2019-08-16 00:00:00 14978.0000000 15014.0000000 14652.0000000 14652.0000000 130296
2019-08-19 00:00:00 14720.0000000 14884.0000000 14704.0000000 14758.0000000 110266
2019-08-20 00:00:00 14832.0000000 15190.0000000 14780.0000000 15150.0000000 230752
2019-08-21 00:00:00 15186.0000000 15188.0000000 15052.0000000 15120.0000000 127090
2019-08-22 00:00:00 15120.0000000 15500.0000000 15056.0000000 15460.0000000 238907
2019-08-23 00:00:00 15488.0000000 15558.0000000 15382.0000000 15382.0000000 157118
2019-08-26 00:00:00 15318.0000000 15466.0000000 15232.0000000 15340.0000000 117314
2019-08-27 00:00:00 15380.0000000 15444.0000000 15268.0000000 15386.0000000 248228
2019-08-28 00:00:00 15450.0000000 15468.0000000 15350.0000000 15430.0000000 257535
2019-08-29 00:00:00 15478.0000000 15586.0000000 15434.0000000 15558.0000000 189768
2019-08-30 00:00:00 15556.0000000 16250.0000000 15522.0000000 16088.0000000 757482
2019-09-02 00:00:00 16252.0000000 16588.0000000 16252.0000000 16500.0000000 365306
2019-09-03 00:00:00 16504.0000000 16588.0000000 16260.0000000 16340.0000000 250470
2019-09-04 00:00:00 16440.0000000 16544.0000000 16400.0000000 16500.0000000 162458
2019-09-05 00:00:00 16550.0000000 16572.0000000 16190.0000000 16390.0000000 220888
2019-09-06 00:00:00 16400.0000000 16400.0000000 16114.0000000 16198.0000000 155065
2019-09-09 00:00:00 16218.0000000 16230.0000000 15934.0000000 15940.0000000 174494
2019-09-10 00:00:00 15960.0000000 16000.0000000 15806.0000000 15944.0000000 185657
2019-09-11 00:00:00 15958.0000000 16050.0000000 15858.0000000 16004.0000000 190832
2019-09-12 00:00:00 16022.0000000 16062.0000000 15802.0000000 15950.0000000 206931
2019-09-13 00:00:00 15960.0000000 15964.0000000 15650.0000000 15650.0000000 174899
2019-09-16 00:00:00 15680.0000000 15866.0000000 15498.0000000 15846.0000000 194780
2019-09-17 00:00:00 15802.0000000 15938.0000000 15736.0000000 15830.0000000 132167
2019-09-18 00:00:00 15820.0000000 16100.0000000 15788.0000000 16100.0000000 149840
2019-09-19 00:00:00 16100.0000000 16148.0000000 15908.0000000 15954.0000000 159653
2019-09-20 00:00:00 15982.0000000 16128.0000000 15908.0000000 16128.0000000 131364
2019-09-23 00:00:00 16110.0000000 16350.0000000 16094.0000000 16308.0000000 161173
2019-09-24 00:00:00 16322.0000000 16328.0000000 16076.0000000 16096.0000000 131028
2019-09-25 00:00:00 16072.0000000 16272.0000000 16022.0000000 16272.0000000 124998
2019-09-26 00:00:00 16300.0000000 16426.0000000 16246.0000000 16388.0000000 109930
2019-09-27 00:00:00 16388.0000000 16564.0000000 16346.0000000 16468.0000000 116041
2019-09-30 00:00:00 16530.0000000 16696.0000000 16456.0000000 16686.0000000 181326
2019-10-01 00:00:00 16740.0000000 16750.0000000 16492.0000000 16720.0000000 151445
2019-10-02 00:00:00 16720.0000000 16722.0000000 16570.0000000 16670.0000000 162980
2019-10-03 00:00:00 16650.0000000 16716.0000000 16502.0000000 16602.0000000 188537
2019-10-04 00:00:00 15824.0000000 15940.0000000 15784.0000000 15894.0000000 172628
2019-10-07 00:00:00 15896.0000000 16174.0000000 15822.0000000 16048.0000000 159225
2019-10-08 00:00:00 16018.0000000 16062.0000000 15902.0000000 16030.0000000 101896
2019-10-09 00:00:00 16034.0000000 16264.0000000 16006.0000000 16104.0000000 167780
2019-10-10 00:00:00 16140.0000000 16188.0000000 16002.0000000 16140.0000000 115049
2019-10-11 00:00:00 16142.0000000 16162.0000000 16026.0000000 16078.0000000 90471
2019-10-14 00:00:00 16054.0000000 16080.0000000 15908.0000000 15940.0000000 100842
2019-10-15 00:00:00 15910.0000000 16034.0000000 15834.0000000 16022.0000000 127529
2019-10-16 00:00:00 16024.0000000 16192.0000000 16024.0000000 16156.0000000 112008
2019-10-17 00:00:00 16156.0000000 16190.0000000 16052.0000000 16170.0000000 86747
2019-10-18 00:00:00 16120.0000000 16274.0000000 16090.0000000 16250.0000000 84183
2019-10-21 00:00:00 16250.0000000 16344.0000000 16152.0000000 16306.0000000 82348
2019-10-22 00:00:00 16304.0000000 16530.0000000 16082.0000000 16462.0000000 306233
2019-10-23 00:00:00 16500.0000000 16544.0000000 16372.0000000 16544.0000000 92470
2019-10-24 00:00:00 16544.0000000 17130.0000000 16490.0000000 17130.0000000 198979
2019-10-25 00:00:00 17160.0000000 17290.0000000 16952.0000000 17200.0000000 184899
2019-10-28 00:00:00 17200.0000000 18400.0000000 17200.0000000 17714.0000000 473005
2019-10-29 00:00:00 17756.0000000 17950.0000000 17504.0000000 17948.0000000 194847
2019-10-30 00:00:00 17900.0000000 18192.0000000 17830.0000000 18192.0000000 192787
2019-10-31 00:00:00 18230.0000000 18336.0000000 17780.0000000 17888.0000000 243973
2019-11-01 00:00:00 17892.0000000 18220.0000000 17720.0000000 18186.0000000 196359
2019-11-05 00:00:00 18204.0000000 18244.0000000 17980.0000000 18140.0000000 113796
2019-11-06 00:00:00 18102.0000000 18304.0000000 18004.0000000 18304.0000000 178543
2019-11-07 00:00:00 18508.0000000 18736.0000000 18304.0000000 18706.0000000 293142
2019-11-08 00:00:00 18774.0000000 18798.0000000 18402.0000000 18520.0000000 184265
2019-11-11 00:00:00 18502.0000000 18638.0000000 17994.0000000 18112.0000000 318338
2019-11-12 00:00:00 18022.0000000 18088.0000000 17530.0000000 17642.0000000 330474
2019-11-13 00:00:00 17590.0000000 17612.0000000 17364.0000000 17422.0000000 183910
2019-11-14 00:00:00 17390.0000000 17770.0000000 17230.0000000 17426.0000000 235553
2019-11-15 00:00:00 17450.0000000 17726.0000000 17450.0000000 17680.0000000 137393
2019-11-18 00:00:00 17692.0000000 17838.0000000 17318.0000000 17358.0000000 235863
2019-11-19 00:00:00 17306.0000000 17636.0000000 17212.0000000 17592.0000000 190315
2019-11-20 00:00:00 17542.0000000 17646.0000000 17382.0000000 17646.0000000 111145
2019-11-21 00:00:00 17634.0000000 17744.0000000 17502.0000000 17658.0000000 126301
2019-11-22 00:00:00 17590.0000000 17758.0000000 17414.0000000 17476.0000000 143725
2019-11-25 00:00:00 17504.0000000 17568.0000000 17260.0000000 17344.0000000 150013
2019-11-26 00:00:00 17356.0000000 17482.0000000 17220.0000000 17240.0000000 294737
2019-11-27 00:00:00 17230.0000000 17320.0000000 17106.0000000 17212.0000000 101869
2019-11-28 00:00:00 17178.0000000 17270.0000000 16508.0000000 17172.0000000 151160
2019-11-29 00:00:00 17106.0000000 17152.0000000 17000.0000000 17046.0000000 107417
2019-12-02 00:00:00 17020.0000000 17240.0000000 16910.0000000 17094.0000000 214560
2019-12-03 00:00:00 17112.0000000 17460.0000000 17066.0000000 17304.0000000 221952
2019-12-04 00:00:00 17304.0000000 17446.0000000 17200.0000000 17246.0000000 120189
2019-12-05 00:00:00 17318.0000000 17632.0000000 17262.0000000 17622.0000000 169337
2019-12-06 00:00:00 17648.0000000 18048.0000000 17636.0000000 18048.0000000 221216
2019-12-09 00:00:00 18064.0000000 18468.0000000 18006.0000000 18420.0000000 201160
2019-12-10 00:00:00 18440.0000000 18478.0000000 18024.0000000 18478.0000000 207573
2019-12-11 00:00:00 18484.0000000 18712.0000000 18376.0000000 18678.0000000 196298
2019-12-12 00:00:00 18720.0000000 19158.0000000 18664.0000000 18928.0000000 272732
2019-12-13 00:00:00 18980.0000000 19494.0000000 18940.0000000 19474.0000000 275788
2019-12-16 00:00:00 19502.0000000 19978.0000000 19418.0000000 19722.0000000 318964
2019-12-17 00:00:00 19750.0000000 19796.0000000 19412.0000000 19504.0000000 289785
2019-12-18 00:00:00 19500.0000000 19626.0000000 19222.0000000 19626.0000000 275737
2019-12-19 00:00:00 19604.0000000 19850.0000000 19600.0000000 19796.0000000 209531
2019-12-20 00:00:00 19808.0000000 19926.0000000 19758.0000000 19776.0000000 157692
2019-12-23 00:00:00 19676.0000000 19748.0000000 19490.0000000 19676.0000000 186882
2019-12-24 00:00:00 19624.0000000 19680.0000000 19524.0000000 19630.0000000 88564
2019-12-25 00:00:00 19678.0000000 19890.0000000 19378.0000000 19890.0000000 113868
2019-12-26 00:00:00 19344.0000000 19356.0000000 19106.0000000 19220.0000000 192076
2019-12-27 00:00:00 19220.0000000 19350.0000000 19220.0000000 19292.0000000 110556
2019-12-30 00:00:00 19324.0000000 19388.0000000 19102.0000000 19102.0000000 124473
2020-01-03 00:00:00 19234.0000000 19472.0000000 19140.0000000 19448.0000000 130839
2020-01-06 00:00:00 19462.0000000 19620.0000000 19372.0000000 19588.0000000 96604
2020-01-08 00:00:00 19584.0000000 19850.0000000 19468.0000000 19850.0000000 139096
2020-01-09 00:00:00 19864.0000000 19906.0000000 19642.0000000 19838.0000000 173365
2020-01-10 00:00:00 19822.0000000 19906.0000000 19668.0000000 19878.0000000 104679
2020-01-13 00:00:00 19920.0000000 20380.0000000 19850.0000000 20362.0000000 234482
2020-01-14 00:00:00 20410.0000000 20546.0000000 19918.0000000 20000.0000000 287525
2020-01-15 00:00:00 20048.0000000 20458.0000000 20012.0000000 20396.0000000 230275
2020-01-16 00:00:00 20500.0000000 20900.0000000 20424.0000000 20900.0000000 207544
2020-01-17 00:00:00 20894.0000000 21538.0000000 20838.0000000 21524.0000000 349382
2020-01-20 00:00:00 21752.0000000 22100.0000000 21650.0000000 21850.0000000 269883
2020-01-21 00:00:00 21750.0000000 21768.0000000 21450.0000000 21450.0000000 179962
2020-01-22 00:00:00 21600.0000000 21686.0000000 21176.0000000 21310.0000000 197566
2020-01-23 00:00:00 21316.0000000 21622.0000000 21010.0000000 21146.0000000 202590
2020-01-24 00:00:00 21206.0000000 21552.0000000 21150.0000000 21188.0000000 154171
2020-01-27 00:00:00 20940.0000000 21168.0000000 20820.0000000 21100.0000000 220570
2020-01-28 00:00:00 21132.0000000 21416.0000000 21004.0000000 21282.0000000 196857
2020-01-29 00:00:00 21364.0000000 21468.0000000 21200.0000000 21230.0000000 190280
2020-01-30 00:00:00 21132.0000000 21240.0000000 20870.0000000 20880.0000000 165613
2020-01-31 00:00:00 21082.0000000 21186.0000000 20584.0000000 20800.0000000 194915
2020-02-03 00:00:00 20718.0000000 20778.0000000 20366.0000000 20410.0000000 224953
2020-02-04 00:00:00 20540.0000000 21124.0000000 20540.0000000 20898.0000000 398154
2020-02-05 00:00:00 21060.0000000 21400.0000000 20870.0000000 21316.0000000 302601
2020-02-06 00:00:00 21514.0000000 21666.0000000 21230.0000000 21240.0000000 211320
2020-02-07 00:00:00 21150.0000000 21362.0000000 21054.0000000 21200.0000000 196925
2020-02-10 00:00:00 21316.0000000 21456.0000000 21162.0000000 21442.0000000 182111
2020-02-11 00:00:00 21558.0000000 21942.0000000 21480.0000000 21910.0000000 186438
2020-02-12 00:00:00 21952.0000000 21994.0000000 21754.0000000 21966.0000000 161297
2020-02-13 00:00:00 21926.0000000 22000.0000000 21470.0000000 21510.0000000 234784
2020-02-14 00:00:00 21552.0000000 21628.0000000 21204.0000000 21530.0000000 150937
2020-02-17 00:00:00 21600.0000000 21818.0000000 21562.0000000 21790.0000000 96072
2020-02-18 00:00:00 21780.0000000 21946.0000000 21702.0000000 21818.0000000 143754
2020-02-19 00:00:00 22132.0000000 22698.0000000 22130.0000000 22520.0000000 310638
2020-02-20 00:00:00 22560.0000000 22622.0000000 22180.0000000 22342.0000000 234967
2020-02-21 00:00:00 22200.0000000 22434.0000000 22184.0000000 22220.0000000 119264
2020-02-25 00:00:00 21712.0000000 22088.0000000 21550.0000000 21554.0000000 274415
2020-02-26 00:00:00 21502.0000000 22200.0000000 21322.0000000 21826.0000000 394215
2020-02-27 00:00:00 21700.0000000 22028.0000000 21160.0000000 21238.0000000 343654
2020-02-28 00:00:00 20708.0000000 21118.0000000 19960.0000000 20250.0000000 639304
2020-03-02 00:00:00 20648.0000000 20994.0000000 19660.0000000 20160.0000000 525581
2020-03-03 00:00:00 20562.0000000 20940.0000000 20300.0000000 20714.0000000 363017
2020-03-04 00:00:00 20654.0000000 20898.0000000 20502.0000000 20756.0000000 242393
2020-03-05 00:00:00 20880.0000000 20998.0000000 20524.0000000 20780.0000000 257197
2020-03-06 00:00:00 20476.0000000 21886.0000000 19714.0000000 21762.0000000 811875
2020-03-10 00:00:00 21098.0000000 23656.0000000 20500.0000000 21230.0000000 896539
2020-03-11 00:00:00 21710.0000000 22474.0000000 20066.0000000 20238.0000000 596686
2020-03-12 00:00:00 19770.0000000 20000.0000000 17776.0000000 18500.0000000 849376
2020-03-13 00:00:00 18192.0000000 19588.0000000 17652.0000000 18038.0000000 775711
2020-03-16 00:00:00 18218.0000000 18218.0000000 16014.0000000 17090.0000000 703694
2020-03-17 00:00:00 16854.0000000 17418.0000000 16224.0000000 17180.0000000 615532
2020-03-18 00:00:00 16870.0000000 16916.0000000 15500.0000000 15500.0000000 589293
2020-03-19 00:00:00 15604.0000000 16298.0000000 14200.0000000 16252.0000000 787104
2020-03-20 00:00:00 16836.0000000 17732.0000000 16312.0000000 16358.0000000 714753
2020-03-23 00:00:00 15750.0000000 16580.0000000 15278.0000000 16240.0000000 450036
2020-03-24 00:00:00 17102.0000000 19984.0000000 17100.0000000 19028.0000000 1220944
2020-03-25 00:00:00 19628.0000000 20350.0000000 18522.0000000 19930.0000000 864211
2020-03-26 00:00:00 20240.0000000 20254.0000000 19000.0000000 20100.0000000 494969
2020-03-27 00:00:00 20090.0000000 20274.0000000 19020.0000000 19306.0000000 458369
2020-03-30 00:00:00 19088.0000000 19520.0000000 18796.0000000 19462.0000000 286392
2020-03-31 00:00:00 19788.0000000 19900.0000000 19162.0000000 19518.0000000 429848
2020-04-01 00:00:00 19124.0000000 19244.0000000 18830.0000000 18952.0000000 272721
2020-04-02 00:00:00 19420.0000000 19492.0000000 18566.0000000 18998.0000000 464881
2020-04-03 00:00:00 18900.0000000 19260.0000000 18756.0000000 19032.0000000 246436
2020-04-06 00:00:00 19208.0000000 19590.0000000 19080.0000000 19590.0000000 247875
2020-04-07 00:00:00 19830.0000000 20132.0000000 19616.0000000 19780.0000000 377870
2020-04-08 00:00:00 19600.0000000 20164.0000000 19504.0000000 20164.0000000 299485
2020-04-09 00:00:00 20352.0000000 21254.0000000 20284.0000000 21138.0000000 353351
2020-04-10 00:00:00 20998.0000000 20998.0000000 20530.0000000 20650.0000000 136469
2020-04-13 00:00:00 20660.0000000 20898.0000000 19980.0000000 20100.0000000 188498
2020-04-14 00:00:00 20316.0000000 20872.0000000 20246.0000000 20702.0000000 261637
2020-04-15 00:00:00 20600.0000000 20732.0000000 19380.0000000 19646.0000000 341868
2020-04-16 00:00:00 19800.0000000 20034.0000000 19300.0000000 19520.0000000 348084
2020-04-17 00:00:00 19902.0000000 19936.0000000 19606.0000000 19718.0000000 199003
2020-04-20 00:00:00 19740.0000000 20112.0000000 19608.0000000 20036.0000000 151219
2020-04-21 00:00:00 19740.0000000 19924.0000000 18520.0000000 19240.0000000 426217
2020-04-22 00:00:00 18996.0000000 19790.0000000 18938.0000000 19614.0000000 311699
2020-04-23 00:00:00 19800.0000000 20486.0000000 19516.0000000 20216.0000000 316382
2020-04-24 00:00:00 20080.0000000 20520.0000000 19870.0000000 20150.0000000 272105
2020-04-27 00:00:00 20282.0000000 20470.0000000 19912.0000000 20034.0000000 192575
2020-04-28 00:00:00 20064.0000000 20330.0000000 19874.0000000 20054.0000000 259049
2020-04-29 00:00:00 20152.0000000 20848.0000000 20030.0000000 20596.0000000 234468
2020-04-30 00:00:00 20724.0000000 20876.0000000 20306.0000000 20478.0000000 227509
2020-05-04 00:00:00 20244.0000000 20292.0000000 19866.0000000 20126.0000000 192362
2020-05-05 00:00:00 20302.0000000 20452.0000000 19958.0000000 20034.0000000 145156
2020-05-06 00:00:00 20128.0000000 20334.0000000 19920.0000000 19940.0000000 206889
2020-05-07 00:00:00 19986.0000000 20324.0000000 19962.0000000 20224.0000000 251832
2020-05-08 00:00:00 20320.0000000 20370.0000000 20130.0000000 20144.0000000 128435
2020-05-12 00:00:00 20358.0000000 21126.0000000 20276.0000000 21016.0000000 414602
2020-05-13 00:00:00 20912.0000000 20974.0000000 20650.0000000 20762.0000000 228415
2020-05-14 00:00:00 20680.0000000 20862.0000000 20000.0000000 20104.0000000 285755
2020-05-15 00:00:00 20340.0000000 20754.0000000 20206.0000000 20206.0000000 238573
2020-05-18 00:00:00 20624.0000000 21500.0000000 20550.0000000 21474.0000000 352172
2020-05-19 00:00:00 21552.0000000 21970.0000000 21360.0000000 21920.0000000 348898
2020-05-20 00:00:00 21922.0000000 23158.0000000 21802.0000000 22952.0000000 419320
2020-05-21 00:00:00 22952.0000000 23150.0000000 22452.0000000 22536.0000000 373130
2020-05-22 00:00:00 21788.0000000 22388.0000000 21524.0000000 22002.0000000 342748
2020-05-25 00:00:00 22000.0000000 22418.0000000 21786.0000000 22394.0000000 186802
2020-05-26 00:00:00 22620.0000000 22840.0000000 22034.0000000 22118.0000000 224726
2020-05-27 00:00:00 22078.0000000 22680.0000000 21724.0000000 22110.0000000 313578
2020-05-28 00:00:00 22252.0000000 22614.0000000 22188.0000000 22544.0000000 243410
2020-05-29 00:00:00 22476.0000000 22478.0000000 22012.0000000 22110.0000000 333057
2020-06-01 00:00:00 22378.0000000 22412.0000000 21826.0000000 22026.0000000 234756
2020-06-02 00:00:00 22120.0000000 22360.0000000 21912.0000000 22220.0000000 292985
2020-06-03 00:00:00 22366.0000000 22394.0000000 21700.0000000 21824.0000000 376577
2020-06-04 00:00:00 21566.0000000 21614.0000000 19738.0000000 20000.0000000 1703240
2020-06-05 00:00:00 20110.0000000 20816.0000000 19950.0000000 20400.0000000 1203686
2020-06-08 00:00:00 20510.0000000 20844.0000000 20150.0000000 20502.0000000 497838
2020-06-09 00:00:00 20530.0000000 20642.0000000 20102.0000000 20248.0000000 283720
2020-06-10 00:00:00 20320.0000000 20360.0000000 19870.0000000 20240.0000000 416427
2020-06-11 00:00:00 19948.0000000 20000.0000000 19134.0000000 19482.0000000 816031
2020-06-15 00:00:00 19188.0000000 19188.0000000 18712.0000000 19058.0000000 466536
2020-06-16 00:00:00 19370.0000000 19912.0000000 19300.0000000 19472.0000000 443108
2020-06-17 00:00:00 19516.0000000 19632.0000000 19174.0000000 19256.0000000 285680
2020-06-18 00:00:00 19256.0000000 19256.0000000 18780.0000000 18926.0000000 370906
2020-06-19 00:00:00 19036.0000000 19414.0000000 18920.0000000 19004.0000000 392896
2020-06-22 00:00:00 18980.0000000 19150.0000000 18644.0000000 19122.0000000 245040
2020-06-23 00:00:00 19016.0000000 19750.0000000 19016.0000000 19636.0000000 368176
2020-06-25 00:00:00 19402.0000000 19892.0000000 19234.0000000 19850.0000000 350480
2020-06-26 00:00:00 19898.0000000 20142.0000000 19546.0000000 19678.0000000 271995
2020-06-29 00:00:00 19598.0000000 19598.0000000 18986.0000000 19196.0000000 450103
2020-06-30 00:00:00 19194.0000000 19238.0000000 18650.0000000 18784.0000000 454507
2020-07-02 00:00:00 18726.0000000 18898.0000000 18530.0000000 18754.0000000 368746
2020-07-03 00:00:00 18750.0000000 19118.0000000 18726.0000000 19000.0000000 238430
2020-07-06 00:00:00 19204.0000000 19378.0000000 17896.0000000 18260.0000000 872044
2020-07-07 00:00:00 17950.0000000 18710.0000000 17926.0000000 18574.0000000 525455
2020-07-08 00:00:00 18622.0000000 19036.0000000 18570.0000000 18970.0000000 350829
2020-07-09 00:00:00 19004.0000000 19078.0000000 18422.0000000 18596.0000000 417266
2020-07-10 00:00:00 18472.0000000 18712.0000000 18402.0000000 18550.0000000 234086
2020-07-13 00:00:00 18446.0000000 18522.0000000 17902.0000000 17946.0000000 506663
2020-07-14 00:00:00 17874.0000000 17890.0000000 17350.0000000 17826.0000000 543886
2020-07-15 00:00:00 17862.0000000 18194.0000000 17692.0000000 17978.0000000 344038
2020-07-16 00:00:00 17838.0000000 18222.0000000 17728.0000000 18112.0000000 254865
2020-07-17 00:00:00 18102.0000000 18378.0000000 18102.0000000 18350.0000000 196006
2020-07-20 00:00:00 18344.0000000 18464.0000000 18142.0000000 18394.0000000 227889
2020-07-21 00:00:00 18430.0000000 18686.0000000 18320.0000000 18380.0000000 358149
2020-07-22 00:00:00 18400.0000000 18400.0000000 18078.0000000 18234.0000000 283528
2020-07-23 00:00:00 18296.0000000 18978.0000000 18236.0000000 18724.0000000 468926
2020-07-24 00:00:00 18708.0000000 19094.0000000 18488.0000000 19060.0000000 360500
2020-07-27 00:00:00 19194.0000000 19796.0000000 19128.0000000 19790.0000000 420396
2020-07-28 00:00:00 19804.0000000 19826.0000000 19510.0000000 19618.0000000 253790
2020-07-29 00:00:00 19610.0000000 19932.0000000 19402.0000000 19808.0000000 310900
2020-07-30 00:00:00 19704.0000000 19808.0000000 19510.0000000 19620.0000000 261076
2020-07-31 00:00:00 19688.0000000 19924.0000000 19530.0000000 19650.0000000 202079
2020-08-03 00:00:00 19630.0000000 20128.0000000 19456.0000000 20018.0000000 283958
2020-08-04 00:00:00 20086.0000000 20414.0000000 19936.0000000 20398.0000000 265508
2020-08-05 00:00:00 20438.0000000 20944.0000000 20390.0000000 20886.0000000 352243
2020-08-06 00:00:00 20902.0000000 21000.0000000 20712.0000000 20842.0000000 225248
2020-08-07 00:00:00 20780.0000000 20800.0000000 20232.0000000 20438.0000000 292793
2020-08-10 00:00:00 20390.0000000 20698.0000000 20296.0000000 20612.0000000 210772
2020-08-11 00:00:00 20584.0000000 20834.0000000 20352.0000000 20426.0000000 423674
2020-08-12 00:00:00 20418.0000000 20822.0000000 20308.0000000 20770.0000000 334847
2020-08-13 00:00:00 20788.0000000 21136.0000000 20678.0000000 20930.0000000 385943
2020-08-14 00:00:00 20868.0000000 20930.0000000 20610.0000000 20786.0000000 173709
2020-08-17 00:00:00 20842.0000000 21098.0000000 20540.0000000 20710.0000000 289051
2020-08-18 00:00:00 20674.0000000 20918.0000000 20504.0000000 20798.0000000 214372
2020-08-19 00:00:00 20756.0000000 20820.0000000 20450.0000000 20500.0000000 286076
2020-08-20 00:00:00 20436.0000000 20436.0000000 19808.0000000 19988.0000000 438032
2020-08-21 00:00:00 20034.0000000 20134.0000000 19570.0000000 19942.0000000 309551
2020-08-24 00:00:00 20046.0000000 20172.0000000 19818.0000000 20000.0000000 213797
2020-08-25 00:00:00 20044.0000000 20130.0000000 19692.0000000 19830.0000000 189256
2020-08-26 00:00:00 19820.0000000 20070.0000000 19600.0000000 19976.0000000 269469
2020-08-27 00:00:00 19996.0000000 20020.0000000 19602.0000000 19670.0000000 248995
2020-08-28 00:00:00 19712.0000000 19770.0000000 19300.0000000 19364.0000000 285149
2020-08-31 00:00:00 19436.0000000 19672.0000000 19250.0000000 19394.0000000 402572
2020-09-01 00:00:00 19442.0000000 19944.0000000 19332.0000000 19930.0000000 379129
2020-09-02 00:00:00 19970.0000000 20238.0000000 19526.0000000 19916.0000000 642572
2020-09-03 00:00:00 19912.0000000 20142.0000000 19786.0000000 19838.0000000 276490
2020-09-04 00:00:00 19810.0000000 20004.0000000 19628.0000000 19924.0000000 268771
2020-09-07 00:00:00 19904.0000000 20052.0000000 19814.0000000 20006.0000000 116628
2020-09-08 00:00:00 20050.0000000 20178.0000000 19680.0000000 19890.0000000 285551
2020-09-09 00:00:00 19854.0000000 19900.0000000 19602.0000000 19708.0000000 171973
2020-09-10 00:00:00 19706.0000000 19804.0000000 19378.0000000 19528.0000000 250472
2020-09-11 00:00:00 19500.0000000 19520.0000000 19174.0000000 19354.0000000 308587
2020-09-14 00:00:00 19444.0000000 19620.0000000 19410.0000000 19492.0000000 245084
2020-09-15 00:00:00 19502.0000000 19776.0000000 19450.0000000 19634.0000000 470233
2020-09-16 00:00:00 19570.0000000 19588.0000000 19086.0000000 19270.0000000 685280
2020-09-17 00:00:00 19164.0000000 19498.0000000 19054.0000000 19370.0000000 372196
2020-09-18 00:00:00 19420.0000000 19512.0000000 19252.0000000 19300.0000000 263059
2020-09-21 00:00:00 19276.0000000 19336.0000000 18542.0000000 18694.0000000 449795
2020-09-22 00:00:00 18698.0000000 18868.0000000 18490.0000000 18758.0000000 291147
2020-09-23 00:00:00 18748.0000000 19286.0000000 18682.0000000 18860.0000000 328537
2020-09-24 00:00:00 18780.0000000 18880.0000000 18592.0000000 18780.0000000 257493
2020-09-25 00:00:00 18844.0000000 18930.0000000 18556.0000000 18888.0000000 224599
2020-09-28 00:00:00 18890.0000000 19010.0000000 18716.0000000 18826.0000000 177992
2020-09-29 00:00:00 18798.0000000 18868.0000000 18570.0000000 18800.0000000 171790
2020-09-30 00:00:00 18724.0000000 18916.0000000 18648.0000000 18762.0000000 157929
2020-10-01 00:00:00 18850.0000000 18942.0000000 18708.0000000 18726.0000000 149484
2020-10-02 00:00:00 18690.0000000 18916.0000000 18420.0000000 18840.0000000 286429
2020-10-05 00:00:00 18904.0000000 19288.0000000 18768.0000000 19282.0000000 320747
2020-10-06 00:00:00 19300.0000000 19480.0000000 18746.0000000 18782.0000000 363087
2020-10-07 00:00:00 18814.0000000 18900.0000000 18554.0000000 18654.0000000 260871
2020-10-08 00:00:00 18666.0000000 18996.0000000 18562.0000000 18924.0000000 203788
2020-10-09 00:00:00 18988.0000000 19488.0000000 18820.0000000 19450.0000000 409812
2020-10-12 00:00:00 19438.0000000 19822.0000000 19284.0000000 19534.0000000 323004
2020-10-13 00:00:00 19560.0000000 19818.0000000 19440.0000000 19604.0000000 250906
2020-10-14 00:00:00 19658.0000000 19880.0000000 19580.0000000 19792.0000000 165653
2020-10-15 00:00:00 19742.0000000 19786.0000000 19500.0000000 19680.0000000 205963
2020-10-16 00:00:00 19658.0000000 19826.0000000 19604.0000000 19682.0000000 219107
2020-10-19 00:00:00 19704.0000000 19988.0000000 19672.0000000 19858.0000000 223918
2020-10-20 00:00:00 19914.0000000 20276.0000000 19832.0000000 20192.0000000 318757
2020-10-21 00:00:00 20204.0000000 20368.0000000 19754.0000000 19828.0000000 289848
2020-10-22 00:00:00 19788.0000000 19850.0000000 19504.0000000 19672.0000000 251474
2020-10-23 00:00:00 19716.0000000 19966.0000000 19540.0000000 19838.0000000 198802
2020-10-26 00:00:00 19780.0000000 19838.0000000 19420.0000000 19514.0000000 280332
2020-10-27 00:00:00 19512.0000000 19526.0000000 19100.0000000 19150.0000000 293221
2020-10-28 00:00:00 19104.0000000 19210.0000000 18400.0000000 18548.0000000 377170
2020-10-29 00:00:00 18710.0000000 19082.0000000 18486.0000000 18998.0000000 253252
2020-10-30 00:00:00 18896.0000000 19112.0000000 18654.0000000 18864.0000000 234395
2020-11-02 00:00:00 18894.0000000 19374.0000000 18734.0000000 19334.0000000 225574
2020-11-03 00:00:00 19382.0000000 19598.0000000 19150.0000000 19512.0000000 347157
2020-11-05 00:00:00 19612.0000000 19818.0000000 19526.0000000 19684.0000000 266453
2020-11-06 00:00:00 19670.0000000 20200.0000000 19584.0000000 20138.0000000 341435
2020-11-09 00:00:00 20312.0000000 20888.0000000 20272.0000000 20590.0000000 558167
2020-11-10 00:00:00 20620.0000000 20788.0000000 20312.0000000 20626.0000000 361381
2020-11-11 00:00:00 20670.0000000 20758.0000000 20382.0000000 20510.0000000 327820
2020-11-12 00:00:00 20500.0000000 20610.0000000 20402.0000000 20448.0000000 154064
2020-11-13 00:00:00 20520.0000000 20538.0000000 20156.0000000 20486.0000000 246962
2020-11-16 00:00:00 20602.0000000 20832.0000000 20580.0000000 20780.0000000 241922
2020-11-17 00:00:00 20764.0000000 20790.0000000 20420.0000000 20602.0000000 214175
2020-11-18 00:00:00 20570.0000000 20850.0000000 20480.0000000 20720.0000000 193017
2020-11-19 00:00:00 20700.0000000 20788.0000000 20606.0000000 20660.0000000 169778
2020-11-20 00:00:00 20644.0000000 20784.0000000 20568.0000000 20734.0000000 114636
2020-11-23 00:00:00 20764.0000000 21094.0000000 20764.0000000 21028.0000000 342622
2020-11-24 00:00:00 21098.0000000 21592.0000000 21050.0000000 21578.0000000 279282
2020-11-25 00:00:00 21556.0000000 21630.0000000 21248.0000000 21460.0000000 260577
2020-11-26 00:00:00 21506.0000000 21660.0000000 21450.0000000 21570.0000000 203103
2020-11-27 00:00:00 21604.0000000 21852.0000000 21458.0000000 21720.0000000 214917
2020-11-30 00:00:00 21640.0000000 21840.0000000 21318.0000000 21476.0000000 407439
2020-12-01 00:00:00 21552.0000000 22064.0000000 21552.0000000 21908.0000000 372661
2020-12-02 00:00:00 21908.0000000 22996.0000000 21864.0000000 22906.0000000 566684
2020-12-03 00:00:00 22920.0000000 23220.0000000 22720.0000000 23136.0000000 372188
2020-12-04 00:00:00 23150.0000000 23400.0000000 22810.0000000 23188.0000000 304551
2020-12-07 00:00:00 23114.0000000 23348.0000000 22952.0000000 23084.0000000 185899
2020-12-08 00:00:00 23092.0000000 23092.0000000 22552.0000000 22842.0000000 263841
2020-12-09 00:00:00 22810.0000000 23426.0000000 22786.0000000 23170.0000000 255824
2020-12-10 00:00:00 23188.0000000 24050.0000000 23100.0000000 24048.0000000 392636
2020-12-11 00:00:00 24084.0000000 24488.0000000 23828.0000000 24056.0000000 401779
2020-12-14 00:00:00 24122.0000000 24468.0000000 23812.0000000 23944.0000000 276901
2020-12-15 00:00:00 23896.0000000 24000.0000000 23382.0000000 23692.0000000 243147
2020-12-16 00:00:00 23580.0000000 23772.0000000 23260.0000000 23378.0000000 227071
2020-12-17 00:00:00 23448.0000000 23980.0000000 23312.0000000 23472.0000000 372272
2020-12-18 00:00:00 23480.0000000 23574.0000000 23010.0000000 23438.0000000 341604
2020-12-21 00:00:00 23390.0000000 23642.0000000 22938.0000000 23400.0000000 335502
2020-12-22 00:00:00 23280.0000000 23948.0000000 23186.0000000 23760.0000000 264291
2020-12-23 00:00:00 23198.0000000 23596.0000000 23142.0000000 23386.0000000 219665
2020-12-24 00:00:00 23370.0000000 23442.0000000 23126.0000000 23220.0000000 108740
2020-12-25 00:00:00 23204.0000000 23372.0000000 23152.0000000 23340.0000000 48421
2020-12-28 00:00:00 23372.0000000 23730.0000000 23372.0000000 23620.0000000 136269
2020-12-29 00:00:00 23700.0000000 23848.0000000 23508.0000000 23528.0000000 155730
2020-12-30 00:00:00 23594.0000000 23794.0000000 23352.0000000 23682.0000000 122365
2021-01-04 00:00:00 23820.0000000 24584.0000000 23812.0000000 24314.0000000 266630
2021-01-05 00:00:00 24304.0000000 24698.0000000 24116.0000000 24676.0000000 211501
2021-01-06 00:00:00 24664.0000000 25088.0000000 24590.0000000 25024.0000000 239187
2021-01-08 00:00:00 25600.0000000 26708.0000000 25552.0000000 26544.0000000 619286
2021-01-11 00:00:00 26300.0000000 27144.0000000 26008.0000000 26290.0000000 597686
2021-01-12 00:00:00 26460.0000000 26620.0000000 25636.0000000 25934.0000000 390711
2021-01-13 00:00:00 25954.0000000 26142.0000000 25430.0000000 25976.0000000 256189
2021-01-14 00:00:00 25934.0000000 26540.0000000 25728.0000000 26432.0000000 318057
2021-01-15 00:00:00 26198.0000000 26332.0000000 25612.0000000 25796.0000000 233020
2021-01-18 00:00:00 25746.0000000 25980.0000000 25458.0000000 25874.0000000 216502
2021-01-19 00:00:00 26002.0000000 26190.0000000 25728.0000000 25826.0000000 193196
2021-01-20 00:00:00 25900.0000000 26654.0000000 25814.0000000 26550.0000000 242799
2021-01-21 00:00:00 26784.0000000 26936.0000000 26060.0000000 26538.0000000 327419
2021-01-22 00:00:00 26376.0000000 26376.0000000 25670.0000000 26172.0000000 338524
2021-01-25 00:00:00 26298.0000000 26424.0000000 25740.0000000 25982.0000000 261296
2021-01-26 00:00:00 25752.0000000 26024.0000000 25614.0000000 25768.0000000 179326
2021-01-27 00:00:00 25848.0000000 25918.0000000 24826.0000000 24996.0000000 423275
2021-01-28 00:00:00 24880.0000000 25280.0000000 24776.0000000 25230.0000000 280311
2021-01-29 00:00:00 25052.0000000 25112.0000000 24250.0000000 24364.0000000 354459
2021-02-01 00:00:00 24590.0000000 24948.0000000 24438.0000000 24866.0000000 288042
2021-02-02 00:00:00 24952.0000000 25194.0000000 24682.0000000 24770.0000000 222236
2021-02-03 00:00:00 24836.0000000 25488.0000000 24564.0000000 25312.0000000 318371
2021-02-04 00:00:00 25326.0000000 25862.0000000 25240.0000000 25766.0000000 285831
2021-02-05 00:00:00 25826.0000000 25940.0000000 24828.0000000 25478.0000000 601145
2021-02-08 00:00:00 25470.0000000 25820.0000000 25466.0000000 25804.0000000 207342
2021-02-09 00:00:00 25834.0000000 25990.0000000 25226.0000000 25458.0000000 285863
2021-02-10 00:00:00 25374.0000000 25740.0000000 25028.0000000 25342.0000000 308627
2021-02-11 00:00:00 25366.0000000 25694.0000000 25100.0000000 25432.0000000 212639
2021-02-12 00:00:00 25388.0000000 25444.0000000 24878.0000000 25390.0000000 227857
2021-02-15 00:00:00 25450.0000000 26370.0000000 25438.0000000 26328.0000000 303006
2021-02-16 00:00:00 26376.0000000 26520.0000000 25972.0000000 26208.0000000 283188
2021-02-17 00:00:00 26198.0000000 26682.0000000 26130.0000000 26488.0000000 300598
2021-02-18 00:00:00 26522.0000000 26824.0000000 26332.0000000 26702.0000000 321577
2021-02-19 00:00:00 26648.0000000 28224.0000000 26530.0000000 28130.0000000 576413
2021-02-20 00:00:00 27864.0000000 28000.0000000 26730.0000000 27088.0000000 494366
2021-02-22 00:00:00 26900.0000000 27038.0000000 25800.0000000 26156.0000000 1022500
2021-02-24 00:00:00 25810.0000000 26308.0000000 24224.0000000 24846.0000000 1029289
2021-02-25 00:00:00 24800.0000000 25132.0000000 23200.0000000 23204.0000000 1716837
2021-02-26 00:00:00 23080.0000000 23870.0000000 22760.0000000 23502.0000000 1085396
2021-03-01 00:00:00 23780.0000000 24392.0000000 23328.0000000 24268.0000000 739114
2021-03-02 00:00:00 24172.0000000 24378.0000000 23550.0000000 23774.0000000 578635
2021-03-03 00:00:00 23820.0000000 23932.0000000 23156.0000000 23304.0000000 727170
2021-03-04 00:00:00 23152.0000000 23180.0000000 22132.0000000 22172.0000000 1095810
2021-03-05 00:00:00 22318.0000000 22450.0000000 21866.0000000 22348.0000000 777066
2021-03-09 00:00:00 22342.0000000 23248.0000000 22270.0000000 22954.0000000 801863
2021-03-10 00:00:00 22846.0000000 23558.0000000 22714.0000000 23164.0000000 590092
2021-03-11 00:00:00 23332.0000000 23456.0000000 23092.0000000 23396.0000000 408699
2021-03-12 00:00:00 23440.0000000 23750.0000000 23224.0000000 23746.0000000 406786
2021-03-15 00:00:00 23738.0000000 24498.0000000 23738.0000000 24114.0000000 618040
2021-03-16 00:00:00 24084.0000000 24138.0000000 22276.0000000 22846.0000000 1626188
2021-03-17 00:00:00 22820.0000000 23100.0000000 22304.0000000 22878.0000000 808037
2021-03-18 00:00:00 22958.0000000 23240.0000000 22502.0000000 22596.0000000 633804
2021-03-19 00:00:00 22612.0000000 22900.0000000 22432.0000000 22686.0000000 363680
2021-03-22 00:00:00 22688.0000000 22794.0000000 22492.0000000 22766.0000000 202075
2021-03-23 00:00:00 22682.0000000 22770.0000000 22210.0000000 22238.0000000 385232
2021-03-24 00:00:00 22200.0000000 22256.0000000 21214.0000000 21326.0000000 993916
2021-03-25 00:00:00 21276.0000000 21474.0000000 20974.0000000 21252.0000000 518741
2021-03-26 00:00:00 21360.0000000 22236.0000000 21314.0000000 22206.0000000 600302
2021-03-29 00:00:00 22238.0000000 23540.0000000 22224.0000000 23116.0000000 1239763
2021-03-30 00:00:00 23276.0000000 23498.0000000 22784.0000000 23172.0000000 530964
2021-03-31 00:00:00 23282.0000000 23844.0000000 23182.0000000 23704.0000000 651993
2021-04-01 00:00:00 23808.0000000 24136.0000000 23650.0000000 23776.0000000 486094
2021-04-02 00:00:00 23850.0000000 23944.0000000 23740.0000000 23860.0000000 135907
2021-04-05 00:00:00 23900.0000000 23912.0000000 23362.0000000 23736.0000000 291245
2021-04-06 00:00:00 23800.0000000 23878.0000000 23172.0000000 23180.0000000 380362
2021-04-07 00:00:00 23030.0000000 23820.0000000 22852.0000000 23602.0000000 544782
2021-04-08 00:00:00 23670.0000000 23980.0000000 23580.0000000 23924.0000000 378374
2021-04-09 00:00:00 23924.0000000 24568.0000000 23802.0000000 24410.0000000 1017447
2021-04-12 00:00:00 24406.0000000 25578.0000000 24246.0000000 25432.0000000 957835
2021-04-13 00:00:00 25530.0000000 25678.0000000 25120.0000000 25384.0000000 496616
2021-04-14 00:00:00 25470.0000000 25524.0000000 24790.0000000 24886.0000000 394710
2021-04-15 00:00:00 24750.0000000 25198.0000000 24562.0000000 25112.0000000 445567
2021-04-16 00:00:00 25196.0000000 25536.0000000 25124.0000000 25480.0000000 342843
2021-04-19 00:00:00 25548.0000000 25650.0000000 25186.0000000 25240.0000000 270172
2021-04-20 00:00:00 25266.0000000 25458.0000000 25022.0000000 25202.0000000 347230
2021-04-21 00:00:00 25324.0000000 25430.0000000 25038.0000000 25308.0000000 298490
2021-04-22 00:00:00 25344.0000000 25900.0000000 25262.0000000 25690.0000000 478223
2021-04-23 00:00:00 25752.0000000 25932.0000000 25590.0000000 25770.0000000 321256
2021-04-26 00:00:00 25800.0000000 26476.0000000 25764.0000000 26444.0000000 431218
2021-04-27 00:00:00 26498.0000000 27038.0000000 25900.0000000 26952.0000000 953520
2021-04-28 00:00:00 27000.0000000 27180.0000000 26078.0000000 26326.0000000 604315
2021-04-29 00:00:00 26448.0000000 26650.0000000 26080.0000000 26334.0000000 332593
2021-04-30 00:00:00 26274.0000000 26458.0000000 25590.0000000 25732.0000000 469914
2021-05-04 00:00:00 25828.0000000 26398.0000000 25800.0000000 26202.0000000 318798
2021-05-05 00:00:00 26296.0000000 26686.0000000 26232.0000000 26646.0000000 241398
2021-05-06 00:00:00 26690.0000000 26908.0000000 26490.0000000 26824.0000000 284133
2021-05-07 00:00:00 26862.0000000 27174.0000000 26828.0000000 27000.0000000 292557
2021-05-10 00:00:00 27080.0000000 27350.0000000 26946.0000000 27046.0000000 238030
2021-05-11 00:00:00 27002.0000000 27350.0000000 26824.0000000 27338.0000000 337315
2021-05-12 00:00:00 27364.0000000 27580.0000000 27204.0000000 27266.0000000 303618
2021-05-13 00:00:00 27322.0000000 27418.0000000 26930.0000000 27388.0000000 313877
2021-05-14 00:00:00 27482.0000000 27540.0000000 27120.0000000 27390.0000000 165610
2021-05-17 00:00:00 27400.0000000 27486.0000000 27064.0000000 27352.0000000 221626
2021-05-18 00:00:00 27408.0000000 27570.0000000 27304.0000000 27352.0000000 188706
2021-05-19 00:00:00 27352.0000000 27374.0000000 26808.0000000 27110.0000000 310655
2021-05-20 00:00:00 27160.0000000 27218.0000000 26902.0000000 27156.0000000 175182
2021-05-21 00:00:00 27140.0000000 27236.0000000 26940.0000000 27064.0000000 179241
2021-05-24 00:00:00 27128.0000000 27220.0000000 26810.0000000 26982.0000000 197465
2021-05-25 00:00:00 27020.0000000 27064.0000000 26616.0000000 26730.0000000 270759
2021-05-26 00:00:00 26780.0000000 26998.0000000 26660.0000000 26986.0000000 222531
2021-05-27 00:00:00 26986.0000000 27032.0000000 26672.0000000 26994.0000000 375374
2021-05-28 00:00:00 27064.0000000 27298.0000000 26866.0000000 27134.0000000 354746
2021-05-31 00:00:00 26258.0000000 26600.0000000 26220.0000000 26404.0000000 254386
2021-06-01 00:00:00 26498.0000000 26846.0000000 26456.0000000 26750.0000000 198679
2021-06-02 00:00:00 26700.0000000 26948.0000000 26646.0000000 26944.0000000 185766
2021-06-03 00:00:00 26974.0000000 27030.0000000 26438.0000000 26630.0000000 249084
2021-06-04 00:00:00 26614.0000000 26632.0000000 26300.0000000 26400.0000000 218456
2021-06-07 00:00:00 26360.0000000 26424.0000000 26202.0000000 26246.0000000 188687
2021-06-08 00:00:00 26218.0000000 26290.0000000 25960.0000000 26072.0000000 208256
2021-06-09 00:00:00 26072.0000000 26560.0000000 25922.0000000 26502.0000000 259538
2021-06-10 00:00:00 26468.0000000 26518.0000000 26120.0000000 26192.0000000 172009
2021-06-11 00:00:00 26224.0000000 26346.0000000 26042.0000000 26178.0000000 148586
2021-06-14 00:00:00 26222.0000000 26456.0000000 26180.0000000 26314.0000000 95517
2021-06-15 00:00:00 26308.0000000 26448.0000000 26018.0000000 26054.0000000 136468
2021-06-16 00:00:00 26020.0000000 26022.0000000 25652.0000000 25664.0000000 282789
2021-06-17 00:00:00 25568.0000000 25614.0000000 24820.0000000 24970.0000000 530031
2021-06-18 00:00:00 24948.0000000 25118.0000000 24678.0000000 25000.0000000 369336
2021-06-21 00:00:00 24980.0000000 25388.0000000 24754.0000000 25372.0000000 251995
2021-06-22 00:00:00 25442.0000000 25482.0000000 24914.0000000 25078.0000000 211401
2021-06-23 00:00:00 25128.0000000 25466.0000000 24950.0000000 25336.0000000 260411
2021-06-24 00:00:00 25360.0000000 25370.0000000 23786.0000000 24358.0000000 690773
2021-06-25 00:00:00 24404.0000000 24796.0000000 24182.0000000 24734.0000000 231467
2021-06-28 00:00:00 24754.0000000 25084.0000000 24700.0000000 24948.0000000 172372
2021-06-29 00:00:00 24888.0000000 24906.0000000 24400.0000000 24702.0000000 215881
2021-06-30 00:00:00 24720.0000000 25018.0000000 24480.0000000 24812.0000000 260369
2021-07-01 00:00:00 24814.0000000 24948.0000000 24510.0000000 24612.0000000 175261
2021-07-02 00:00:00 24612.0000000 25080.0000000 24494.0000000 25014.0000000 198100
2021-07-05 00:00:00 25090.0000000 25224.0000000 24738.0000000 24924.0000000 167632
2021-07-06 00:00:00 24950.0000000 24950.0000000 24400.0000000 24462.0000000 241776
2021-07-07 00:00:00 24496.0000000 24950.0000000 24462.0000000 24658.0000000 177251
2021-07-08 00:00:00 24690.0000000 24760.0000000 24312.0000000 24514.0000000 235251
2021-07-09 00:00:00 24484.0000000 24940.0000000 24428.0000000 24780.0000000 212470
2021-07-12 00:00:00 24810.0000000 25190.0000000 24624.0000000 25112.0000000 220184
2021-07-13 00:00:00 25148.0000000 25728.0000000 24988.0000000 25662.0000000 321771
2021-07-14 00:00:00 25662.0000000 25848.0000000 25300.0000000 25734.0000000 248886
2021-07-15 00:00:00 25714.0000000 25950.0000000 25524.0000000 25624.0000000 210463
2021-07-16 00:00:00 25716.0000000 25738.0000000 25114.0000000 25248.0000000 193677
2021-07-19 00:00:00 25130.0000000 25250.0000000 24780.0000000 25046.0000000 240104
2021-07-20 00:00:00 25174.0000000 25390.0000000 24916.0000000 25138.0000000 168349
2021-07-21 00:00:00 25106.0000000 25282.0000000 24912.0000000 25050.0000000 116365
2021-07-22 00:00:00 25120.0000000 25174.0000000 24848.0000000 25080.0000000 112162
2021-07-23 00:00:00 25116.0000000 25200.0000000 24900.0000000 24990.0000000 129968
2021-07-26 00:00:00 24850.0000000 25184.0000000 24806.0000000 25180.0000000 123139
2021-07-27 00:00:00 25120.0000000 25626.0000000 24972.0000000 25432.0000000 289911
2021-07-28 00:00:00 25470.0000000 25778.0000000 25380.0000000 25690.0000000 183808
2021-07-29 00:00:00 25752.0000000 25810.0000000 24886.0000000 25178.0000000 542793
2021-07-30 00:00:00 25090.0000000 25332.0000000 24950.0000000 25318.0000000 248435
2021-08-02 00:00:00 25400.0000000 25580.0000000 25222.0000000 25290.0000000 146588
2021-08-03 00:00:00 25338.0000000 25600.0000000 25234.0000000 25582.0000000 154221
2021-08-04 00:00:00 25584.0000000 25746.0000000 25332.0000000 25446.0000000 149360
2021-08-05 00:00:00 25438.0000000 25600.0000000 25314.0000000 25496.0000000 147297
2021-08-06 00:00:00 25566.0000000 25586.0000000 25080.0000000 25102.0000000 136296
2021-08-09 00:00:00 25096.0000000 25128.0000000 24684.0000000 24870.0000000 243928
2021-08-10 00:00:00 24902.0000000 25040.0000000 24504.0000000 24650.0000000 246469
2021-08-11 00:00:00 24650.0000000 24736.0000000 24472.0000000 24528.0000000 178512
2021-08-12 00:00:00 24644.0000000 24814.0000000 24530.0000000 24700.0000000 162637
2021-08-13 00:00:00 24670.0000000 24738.0000000 24414.0000000 24460.0000000 106509
2021-08-16 00:00:00 24402.0000000 24554.0000000 24210.0000000 24426.0000000 179909
2021-08-17 00:00:00 24400.0000000 24786.0000000 24362.0000000 24572.0000000 196260
2021-08-18 00:00:00 24682.0000000 24700.0000000 24122.0000000 24146.0000000 170683
2021-08-19 00:00:00 24084.0000000 24190.0000000 23600.0000000 23736.0000000 292965
2021-08-20 00:00:00 23730.0000000 23878.0000000 23480.0000000 23550.0000000 231911
2021-08-23 00:00:00 23772.0000000 23896.0000000 23590.0000000 23858.0000000 176869
2021-08-24 00:00:00 23970.0000000 24092.0000000 23660.0000000 24066.0000000 178543
2021-08-25 00:00:00 24060.0000000 24072.0000000 23798.0000000 23932.0000000 124447
2021-08-26 00:00:00 23890.0000000 24014.0000000 23756.0000000 23976.0000000 46502
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment