Skip to content

Instantly share code, notes, and snippets.

@vladignatyev

vladignatyev/MGNT_010101_210826.csv

Created August 29, 2021 14:39
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/da9d45672806712fdc50202e87610f7f to your computer and use it in GitHub Desktop.
Save vladignatyev/da9d45672806712fdc50202e87610f7f to your computer and use it in GitHub Desktop.
Download ZIP
MGNT OHLC Data
Raw
MGNT_010101_210826.csv
Date Open High Low Close Volume
2006-05-16 00:00:00 810.0000000 810.0000000 730.0000000 730.0000000 600
2006-06-07 00:00:00 638.0000000 641.0000000 633.0000000 636.0000000 2000
2006-06-08 00:00:00 635.2600000 644.0000000 630.1300000 644.0000000 900
2006-06-14 00:00:00 600.0000000 600.0000000 595.0000000 597.0000000 3100
2006-06-15 00:00:00 595.0000000 620.0000000 595.0000000 597.0000000 6500
2006-06-16 00:00:00 540.1300000 545.0000000 540.1300000 545.0000000 800
2006-06-19 00:00:00 560.0000000 561.0000000 555.0000000 555.0000000 1600
2006-06-28 00:00:00 560.0000000 595.0000000 560.0000000 595.0000000 400
2006-06-29 00:00:00 608.0000000 608.0000000 608.0000000 608.0000000 200
2006-06-30 00:00:00 608.0000000 608.0000000 608.0000000 608.0000000 4200
2006-07-03 00:00:00 604.5000000 604.5000000 604.5000000 604.5000000 500
2006-07-04 00:00:00 650.0000000 665.9000000 650.0000000 665.9000000 1700
2006-07-06 00:00:00 642.0000000 642.0000000 642.0000000 642.0000000 500
2006-07-10 00:00:00 650.0000000 650.0000000 650.0000000 650.0000000 200
2006-07-11 00:00:00 660.0000000 660.0000000 660.0000000 660.0000000 400
2006-07-12 00:00:00 680.0000000 700.0000000 680.0000000 700.0000000 1100
2006-07-17 00:00:00 680.0000000 690.0000000 680.0000000 690.0000000 2000
2006-07-18 00:00:00 680.0000000 690.0000000 680.0000000 690.0000000 1400
2006-07-19 00:00:00 695.3000000 695.3000000 695.3000000 695.3000000 200
2006-07-20 00:00:00 705.0000000 705.0000000 705.0000000 705.0000000 300
2006-07-21 00:00:00 720.0000000 720.0000000 720.0000000 720.0000000 500
2006-07-28 00:00:00 711.0000000 730.0000000 705.0000000 730.0000000 700
2006-08-01 00:00:00 720.0000000 720.0000000 720.0000000 720.0000000 600
2006-08-03 00:00:00 724.0000000 724.0000000 711.0000000 724.0000000 300
2006-08-04 00:00:00 738.0000000 739.0000000 738.0000000 739.0000000 2000
2006-08-08 00:00:00 739.0000000 739.0000000 738.0000000 738.0000000 800
2006-08-09 00:00:00 739.0000000 742.0000000 739.0000000 742.0000000 400
2006-08-14 00:00:00 745.0000000 745.0000000 745.0000000 745.0000000 200
2006-08-15 00:00:00 738.0000000 744.0000000 737.0000000 744.0000000 1300
2006-08-16 00:00:00 739.0000000 743.0000000 739.0000000 743.0000000 500
2006-08-17 00:00:00 741.0000000 741.0000000 737.0000000 737.0000000 400
2006-08-18 00:00:00 737.0000000 737.0000000 737.0000000 737.0000000 100
2006-08-21 00:00:00 740.0000000 745.0000000 740.0000000 745.0000000 900
2006-08-22 00:00:00 739.2600000 740.0000000 739.2600000 740.0000000 400
2006-08-23 00:00:00 748.0000000 760.0000000 748.0000000 760.0000000 800
2006-08-24 00:00:00 757.0000000 757.0000000 757.0000000 757.0000000 1000
2006-08-25 00:00:00 757.0000000 765.0000000 757.0000000 765.0000000 200
2006-08-29 00:00:00 1000.0000000 1000.0000000 1000.0000000 1000.0000000 100
2006-09-01 00:00:00 850.0000000 850.0000000 850.0000000 850.0000000 100
2006-09-04 00:00:00 795.0000000 795.0000000 795.0000000 795.0000000 400
2006-09-05 00:00:00 870.0000000 1000.0000000 870.0000000 1000.0000000 400
2006-09-08 00:00:00 820.0000000 850.0000000 820.0000000 850.0000000 400
2006-09-11 00:00:00 870.0000000 870.0000000 850.0000000 850.0000000 400
2006-09-12 00:00:00 870.0000000 870.0000000 825.0000000 825.0000000 900
2006-09-14 00:00:00 787.0000000 870.0000000 787.0000000 870.0000000 200
2006-09-18 00:00:00 876.0000000 876.0000000 876.0000000 876.0000000 600
2006-09-19 00:00:00 888.0000000 899.9900000 888.0000000 892.0000000 6400
2006-09-21 00:00:00 895.0000000 900.0000000 888.0000000 888.0000000 800
2006-09-22 00:00:00 870.0000000 889.9000000 870.0000000 874.0000000 1000
2006-09-25 00:00:00 867.1000000 867.1000000 867.1000000 867.1000000 100
2006-09-26 00:00:00 882.0000000 883.0000000 882.0000000 883.0000000 200
2006-09-28 00:00:00 879.0000000 879.0000000 879.0000000 879.0000000 400
2006-10-02 00:00:00 883.0000000 883.0000000 875.0000000 875.0000000 400
2006-10-03 00:00:00 880.0000000 880.0000000 880.0000000 880.0000000 100
2006-10-04 00:00:00 875.0000000 875.0000000 875.0000000 875.0000000 200
2006-10-05 00:00:00 875.0000000 875.0000000 875.0000000 875.0000000 700
2006-10-06 00:00:00 870.0000000 870.0000000 870.0000000 870.0000000 100
2006-10-17 00:00:00 888.0000000 890.0000000 885.0000000 885.0000000 1100
2006-10-18 00:00:00 800.0000000 891.0000000 800.0000000 880.0000000 28200
2006-10-19 00:00:00 878.0100000 878.0100000 878.0100000 878.0100000 300
2006-10-23 00:00:00 890.0000000 890.9900000 870.0000000 889.0000000 400
2006-10-24 00:00:00 852.0000000 890.9900000 852.0000000 890.9900000 300
2006-10-25 00:00:00 887.0000000 900.0000000 887.0000000 900.0000000 600
2006-10-26 00:00:00 900.0000000 900.0000000 885.0100000 900.0000000 600
2006-10-27 00:00:00 899.9900000 900.0000000 825.1000000 825.1000000 600
2006-10-31 00:00:00 880.0000000 883.0000000 880.0000000 883.0000000 400
2006-11-01 00:00:00 888.0000000 900.0000000 888.0000000 900.0000000 2700
2006-11-07 00:00:00 900.0000000 900.0000000 900.0000000 900.0000000 100
2006-11-09 00:00:00 899.0000000 910.0000000 898.0000000 910.0000000 1100
2006-11-16 00:00:00 910.0000000 915.0000000 898.0000000 915.0000000 500
2006-11-21 00:00:00 919.9900000 920.0000000 919.9900000 920.0000000 200
2006-11-22 00:00:00 907.0000000 912.0000000 900.0000000 912.0000000 1800
2006-11-23 00:00:00 910.0000000 920.0000000 905.0000000 920.0000000 4500
2006-11-24 00:00:00 926.0000000 926.0000000 922.0000000 922.0000000 400
2006-11-27 00:00:00 920.0000000 930.0000000 915.0000000 915.0000000 500
2006-11-28 00:00:00 921.0000000 925.0000000 915.0000000 915.0000000 800
2006-11-29 00:00:00 905.0100000 905.0100000 900.0000000 905.0000000 1400
2006-12-01 00:00:00 905.0000000 905.0000000 895.0000000 900.0000000 1400
2006-12-04 00:00:00 891.0000000 891.0000000 875.0000000 891.0000000 1700
2006-12-05 00:00:00 882.0200000 889.0000000 882.0000000 889.0000000 500
2006-12-06 00:00:00 882.0300000 891.0000000 880.0000000 880.0000000 3800
2006-12-07 00:00:00 881.0200000 881.0200000 881.0000000 881.0000000 1200
2006-12-11 00:00:00 890.0000000 892.0000000 890.0000000 892.0000000 200
2006-12-12 00:00:00 891.0000000 893.0000000 890.0000000 890.0000000 1300
2006-12-13 00:00:00 880.0000000 880.0000000 870.0000000 870.0000000 500
2006-12-14 00:00:00 880.0000000 892.0000000 878.0000000 891.0000000 1100
2006-12-15 00:00:00 890.0000000 1000.0000000 890.0000000 904.0000000 9700
2006-12-18 00:00:00 905.0000000 945.0000000 905.0000000 940.0000000 3500
2006-12-19 00:00:00 910.0100000 949.9900000 910.0000000 910.0000000 1000
2006-12-20 00:00:00 949.9900000 990.0000000 949.9900000 990.0000000 2500
2006-12-21 00:00:00 990.0000000 990.0000000 990.0000000 990.0000000 100
2006-12-25 00:00:00 999.9000000 999.9000000 950.0000000 950.0000000 700
2006-12-26 00:00:00 926.0000000 930.0000000 925.0000000 925.0000000 3300
2006-12-27 00:00:00 930.0000000 946.0000000 925.0000000 929.0000000 29600
2006-12-28 00:00:00 928.0000000 940.0000000 920.0000000 925.0000000 2900
2006-12-29 00:00:00 930.0000000 984.0000000 930.0000000 984.0000000 500
2007-01-09 00:00:00 900.0000000 950.0000000 900.0000000 920.0000000 3000
2007-01-10 00:00:00 928.0000000 931.0000000 900.0100000 900.0100000 2100
2007-01-11 00:00:00 900.0100000 995.0000000 900.0100000 995.0000000 1100
2007-01-12 00:00:00 950.0000000 1000.0000000 950.0000000 1000.0000000 2000
2007-01-15 00:00:00 1000.0000000 1000.0000000 1000.0000000 1000.0000000 100
2007-01-16 00:00:00 1070.0000000 1200.0000000 1070.0000000 1200.0000000 1600
2007-01-17 00:00:00 1200.0000000 1200.0000000 1050.0000000 1075.0000000 1900
2007-01-18 00:00:00 1099.0000000 1099.9900000 1099.0000000 1099.9900000 200
2007-01-19 00:00:00 1100.0000000 1100.0000000 1100.0000000 1100.0000000 3900
2007-01-22 00:00:00 1200.0000000 1400.0000000 1090.0000000 1110.0000000 2200
2007-01-23 00:00:00 1100.0100000 1100.0100000 1050.0000000 1050.0000000 2100
2007-01-24 00:00:00 1060.0000000 1088.0000000 990.0100000 990.0100000 9300
2007-01-25 00:00:00 1000.5000000 1004.4400000 998.0000000 998.0000000 3700
2007-01-26 00:00:00 975.2000000 987.0000000 975.2000000 987.0000000 300
2007-01-29 00:00:00 985.0000000 985.0000000 980.0000000 980.0000000 300
2007-01-30 00:00:00 946.0000000 990.0000000 946.0000000 986.0000000 1600
2007-01-31 00:00:00 999.9000000 1000.0000000 972.0100000 980.0000000 3500
2007-02-01 00:00:00 1000.0000000 1049.9900000 1000.0000000 1040.0000000 9300
2007-02-02 00:00:00 1050.0000000 1074.0000000 1050.0000000 1073.0000000 3000
2007-02-05 00:00:00 1056.0000000 1110.0000000 1041.0200000 1070.0000000 16700
2007-02-06 00:00:00 1095.9900000 1130.0000000 1070.0000000 1120.0000000 3600
2007-02-07 00:00:00 1081.1000000 1133.9700000 1080.0000000 1100.0000000 14000
2007-02-08 00:00:00 1100.0000000 1136.9900000 1075.0000000 1090.0000000 2400
2007-02-09 00:00:00 1124.0000000 1124.0000000 1092.0000000 1123.0000000 1600
2007-02-12 00:00:00 1124.9900000 1147.0000000 1071.2000000 1071.2000000 4500
2007-02-13 00:00:00 1045.0000000 1120.0000000 1045.0000000 1109.0000000 2100
2007-02-14 00:00:00 1111.0000000 1124.0000000 1083.0000000 1083.0000000 8900
2007-02-15 00:00:00 1055.0400000 1100.0000000 1055.0400000 1072.0000000 5100
2007-02-16 00:00:00 1078.0000000 1080.0000000 1072.0000000 1079.0000000 3600
2007-02-19 00:00:00 1080.0000000 1086.0000000 1075.0000000 1075.0000000 14100
2007-02-20 00:00:00 1070.2000000 1118.9000000 1070.0000000 1070.0000000 11000
2007-02-21 00:00:00 1074.9900000 1099.0000000 1060.0000000 1069.8000000 9100
2007-02-22 00:00:00 1071.9000000 1099.0000000 1071.0000000 1084.0000000 5600
2007-02-26 00:00:00 1080.0000000 1081.0000000 1070.0000000 1076.1000000 3200
2007-02-27 00:00:00 1071.1200000 1098.5000000 1065.0100000 1070.0000000 7400
2007-02-28 00:00:00 1060.0000000 1065.0000000 1030.0000000 1031.0000000 8200
2007-03-01 00:00:00 1058.0000000 1065.0000000 1030.0100000 1035.0000000 1800
2007-03-02 00:00:00 1087.4000000 1087.8000000 1020.0000000 1050.0000000 2800
2007-03-05 00:00:00 935.0000000 1010.0000000 935.0000000 1000.0000000 5700
2007-03-06 00:00:00 995.0000000 1037.0000000 995.0000000 1025.0000000 1200
2007-03-07 00:00:00 1030.0000000 1045.0000000 1030.0000000 1040.0000000 1100
2007-03-09 00:00:00 1090.0000000 1090.0000000 1080.0000000 1089.9900000 1500
2007-03-12 00:00:00 1090.0000000 1090.0000000 1080.0000000 1090.0000000 800
2007-03-13 00:00:00 1089.0000000 1090.0000000 1065.0000000 1065.0000000 600
2007-03-14 00:00:00 1050.0000000 1050.0000000 1015.0000000 1030.0000000 900
2007-03-15 00:00:00 1055.0000000 1090.0000000 1055.0000000 1074.9900000 1500
2007-03-16 00:00:00 1080.0000000 1086.6300000 1080.0000000 1086.6300000 1800
2007-03-19 00:00:00 1052.0000000 1084.0000000 1052.0000000 1076.0000000 6400
2007-03-20 00:00:00 1089.9900000 1100.0000000 1085.0000000 1100.0000000 7100
2007-03-21 00:00:00 1100.0000000 1120.0000000 1100.0000000 1120.0000000 4900
2007-03-22 00:00:00 1120.0000000 1135.0000000 1117.0000000 1128.0000000 5600
2007-03-23 00:00:00 1130.0000000 1130.0000000 1122.0000000 1124.0000000 1400
2007-03-26 00:00:00 1127.0000000 1137.0000000 1124.0100000 1125.0000000 403
2007-03-27 00:00:00 1123.0000000 1134.9900000 1100.0000000 1129.0000000 2490
2007-03-28 00:00:00 1120.0000000 1127.0000000 1108.0000000 1120.0000000 8424
2007-03-29 00:00:00 1123.0000000 1128.0000000 1123.0000000 1127.0000000 941
2007-03-30 00:00:00 1129.0000000 1185.0000000 1125.0000000 1125.5000000 7782
2007-04-02 00:00:00 1132.0000000 1132.0000000 1120.0200000 1125.0000000 10101
2007-04-03 00:00:00 1123.0000000 1150.0000000 1051.0000000 1126.9800000 8365
2007-04-04 00:00:00 1129.0000000 1130.0000000 1123.0000000 1130.0000000 3344
2007-04-05 00:00:00 1131.9500000 1140.0000000 1120.0000000 1139.9000000 6947
2007-04-06 00:00:00 1140.0000000 1150.0000000 1125.0100000 1149.0000000 4220
2007-04-09 00:00:00 1149.0000000 1150.0000000 1132.0000000 1140.0000000 24406
2007-04-10 00:00:00 1144.9900000 1144.9900000 1136.0000000 1142.0000000 455
2007-04-11 00:00:00 1145.0000000 1146.9900000 1135.0000000 1135.0000000 1755
2007-04-12 00:00:00 1191.7500000 1191.7500000 1134.0000000 1134.0000000 842
2007-04-13 00:00:00 1137.0000000 1140.0000000 1131.0000000 1140.0000000 4865
2007-04-16 00:00:00 1140.0000000 1163.0000000 1140.0000000 1158.0000000 23003
2007-04-17 00:00:00 1158.0000000 1190.0000000 1158.0000000 1190.0000000 8315
2007-04-18 00:00:00 1181.0000000 1200.0000000 1174.0000000 1198.0000000 33859
2007-04-19 00:00:00 1172.0000000 1220.0000000 1172.0000000 1204.9900000 17035
2007-04-20 00:00:00 1200.0000000 1215.0000000 1165.0000000 1215.0000000 20309
2007-04-23 00:00:00 1175.0000000 1219.0000000 1165.0000000 1218.0000000 6207
2007-04-24 00:00:00 1219.0000000 1219.0000000 1190.0000000 1218.0000000 16884
2007-04-25 00:00:00 1213.0000000 1222.0000000 1209.0000000 1220.0000000 6575
2007-04-26 00:00:00 1171.0000000 1229.9500000 1171.0000000 1221.0000000 19375
2007-04-27 00:00:00 1224.0000000 1232.0000000 1206.0000000 1220.0000000 7160
2007-04-28 00:00:00 1228.7800000 1230.6200000 1210.0000000 1225.0000000 1686
2007-05-02 00:00:00 1208.0000000 1231.0000000 1208.0000000 1216.1000000 1621
2007-05-03 00:00:00 1222.0000000 1235.0000000 1220.0000000 1225.0000000 3268
2007-05-04 00:00:00 1234.9000000 1234.9000000 1218.0100000 1230.0000000 650
2007-05-07 00:00:00 1240.0000000 1240.0000000 1201.0100000 1201.0100000 3546
2007-05-08 00:00:00 1220.0000000 1220.0000000 1200.0000000 1205.0000000 1628
2007-05-10 00:00:00 1218.0000000 1218.0000000 1200.0000000 1205.0000000 3966
2007-05-11 00:00:00 1200.1300000 1215.0000000 1200.0000000 1203.0000000 4741
2007-05-14 00:00:00 1205.0000000 1210.0000000 1178.0000000 1210.0000000 5896
2007-05-15 00:00:00 1207.0000000 1209.0000000 1196.0000000 1197.0000000 1599
2007-05-16 00:00:00 1190.0000000 1200.0000000 1187.0100000 1191.0000000 687
2007-05-17 00:00:00 1190.0000000 1190.0000000 1175.5200000 1175.5300000 2328
2007-05-18 00:00:00 1186.0000000 1190.0000000 1175.0000000 1178.0000000 3207
2007-05-21 00:00:00 1155.0000000 1199.0000000 1150.0000000 1170.0000000 2262
2007-05-22 00:00:00 1170.0000000 1170.0000000 1160.0000000 1166.0000000 881
2007-05-23 00:00:00 1150.0000000 1160.0000000 1140.0000000 1146.0200000 2325
2007-05-24 00:00:00 1148.0000000 1150.0000000 1054.5000000 1112.0000000 2920
2007-05-25 00:00:00 1081.0000000 1134.9800000 1081.0000000 1118.0000000 2882
2007-05-28 00:00:00 1125.0000000 1239.0000000 1103.0000000 1106.0000000 2535
2007-05-29 00:00:00 1106.0000000 1115.0000000 1083.0000000 1083.0100000 4340
2007-05-30 00:00:00 1060.0000000 1095.0000000 1025.0100000 1086.0000000 3984
2007-05-31 00:00:00 1085.0000000 1094.0000000 1080.0100000 1083.0000000 1359
2007-06-01 00:00:00 1083.0000000 1100.0000000 1065.0000000 1080.0300000 5226
2007-06-04 00:00:00 1086.0000000 1086.0000000 1070.0000000 1070.0000000 794
2007-06-05 00:00:00 1069.0000000 1071.0100000 1060.0000000 1061.0000000 2403
2007-06-06 00:00:00 1060.0000000 1060.0000000 1035.0000000 1035.0000000 2159
2007-06-07 00:00:00 1038.9600000 1099.0000000 1037.6100000 1060.0000000 830
2007-06-08 00:00:00 1020.0000000 1050.0000000 1010.0100000 1050.0000000 2915
2007-06-09 00:00:00 1050.0000000 1090.0000000 1049.0100000 1060.0000000 520
2007-06-13 00:00:00 1055.0000000 1060.0000000 1043.0000000 1045.1100000 2752
2007-06-14 00:00:00 1050.0000000 1050.0000000 1040.0000000 1042.0000000 4230
2007-06-15 00:00:00 1040.0000000 1045.0000000 1030.0000000 1043.0000000 9425
2007-06-18 00:00:00 1039.0000000 1040.0000000 1035.0000000 1040.0000000 2217
2007-06-19 00:00:00 1035.0000000 1065.0000000 1034.0000000 1043.0000000 12864
2007-06-20 00:00:00 1048.0000000 1120.0000000 1048.0000000 1115.0000000 7411
2007-06-21 00:00:00 1060.0000000 1144.5900000 1060.0000000 1135.0000000 8492
2007-06-22 00:00:00 1135.0000000 1147.0000000 1135.0000000 1135.2000000 850
2007-06-25 00:00:00 1140.0000000 1140.0000000 1100.0000000 1125.0000000 7609
2007-06-26 00:00:00 1104.2500000 1132.0000000 1104.2500000 1121.0000000 2149
2007-06-27 00:00:00 1115.0000000 1130.0000000 1115.0000000 1118.0000000 21664
2007-06-28 00:00:00 1124.0000000 1135.0000000 1124.0000000 1130.0000000 1468
2007-06-29 00:00:00 1127.0000000 1140.0000000 1110.0000000 1129.0000000 1723
2007-07-02 00:00:00 1130.0000000 1145.0000000 1124.0000000 1132.0000000 4010
2007-07-03 00:00:00 1132.0000000 1144.0000000 1130.0000000 1144.0000000 7733
2007-07-04 00:00:00 1142.0000000 1142.0000000 1124.0000000 1141.3300000 926
2007-07-05 00:00:00 1141.3300000 1154.0000000 1130.0000000 1142.0000000 12159
2007-07-06 00:00:00 1150.0000000 1153.0000000 1145.0000000 1150.0000000 5298
2007-07-09 00:00:00 1153.0000000 1170.0000000 1153.0000000 1156.0500000 1046
2007-07-10 00:00:00 1165.0000000 1176.0000000 1155.0000000 1165.0000000 2579
2007-07-11 00:00:00 1155.0200000 1190.0000000 1155.0100000 1190.0000000 4421
2007-07-12 00:00:00 1185.0000000 1213.0000000 1177.0000000 1205.0000000 10400
2007-07-13 00:00:00 1201.0000000 1225.0000000 1181.9500000 1213.0000000 7423
2007-07-16 00:00:00 1205.0000000 1214.9000000 1200.0000000 1214.0000000 6162
2007-07-17 00:00:00 1220.0000000 1220.0000000 1200.0000000 1210.0000000 4581
2007-07-18 00:00:00 1219.9900000 1219.9900000 1199.0000000 1199.0000000 5389
2007-07-19 00:00:00 1196.9000000 1215.0000000 1195.0000000 1211.0000000 10065
2007-07-20 00:00:00 1205.0000000 1211.9900000 1200.0000000 1205.0000000 11168
2007-07-23 00:00:00 1210.0000000 1220.0000000 1200.0000000 1205.0000000 3254
2007-07-24 00:00:00 1201.0200000 1220.0000000 1201.0200000 1201.1100000 5333
2007-07-25 00:00:00 1201.0000000 1239.0000000 1180.0000000 1204.0100000 9208
2007-07-26 00:00:00 1203.9800000 1210.0000000 1200.0000000 1200.0000000 909
2007-07-27 00:00:00 1185.0000000 1191.0000000 1180.0000000 1180.0000000 4995
2007-07-30 00:00:00 1190.0000000 1193.0000000 1151.0100000 1151.0200000 2327
2007-07-31 00:00:00 1164.9700000 1191.0000000 1150.0000000 1191.0000000 4108
2007-08-01 00:00:00 1191.0000000 1191.0000000 1100.0200000 1164.0000000 2279
2007-08-02 00:00:00 1151.0000000 1190.0000000 1151.0000000 1190.0000000 746
2007-08-03 00:00:00 1199.9900000 1205.0000000 1155.1700000 1155.1700000 816
2007-08-06 00:00:00 1163.1300000 1168.9800000 1130.0000000 1168.9800000 1487
2007-08-07 00:00:00 1181.0000000 1182.2500000 1130.0000000 1135.0200000 5235
2007-08-08 00:00:00 1144.0000000 1157.0000000 1144.0000000 1157.0000000 2592
2007-08-09 00:00:00 1158.0000000 1159.9900000 1130.1000000 1140.0000000 1471
2007-08-10 00:00:00 1140.0000000 1150.0000000 1118.0000000 1122.0000000 1385
2007-08-13 00:00:00 1158.1400000 1158.1400000 1118.0000000 1122.0100000 1400
2007-08-14 00:00:00 1120.0100000 1125.0200000 1115.0000000 1120.0000000 2426
2007-08-15 00:00:00 1115.9900000 1116.0000000 1110.0000000 1110.0000000 5721
2007-08-16 00:00:00 1105.0000000 1105.0000000 1021.0000000 1032.0000000 4291
2007-08-17 00:00:00 1030.0000000 1055.0000000 1012.0000000 1050.5000000 5180
2007-08-20 00:00:00 1055.0000000 1055.0000000 1040.0000000 1050.0000000 819
2007-08-21 00:00:00 1050.0000000 1055.0000000 1031.0000000 1035.0000000 6931
2007-08-22 00:00:00 1033.0000000 1060.0000000 1033.0000000 1041.0000000 18716
2007-08-23 00:00:00 1045.0000000 1050.0000000 1040.0000000 1045.0000000 10867
2007-08-24 00:00:00 1030.0100000 1062.0000000 1030.0100000 1050.0000000 16000
2007-08-27 00:00:00 1050.0000000 1075.0000000 1040.0000000 1040.0000000 3641
2007-08-28 00:00:00 1040.0000000 1059.9900000 1021.0100000 1030.0000000 4077
2007-08-29 00:00:00 1026.0000000 1054.9500000 1020.0000000 1030.0000000 3956
2007-08-30 00:00:00 1035.0000000 1050.0000000 1025.0000000 1030.0000000 2901
2007-08-31 00:00:00 1030.0000000 1058.0000000 1021.0000000 1058.0000000 4118
2007-09-03 00:00:00 1057.2100000 1065.0000000 1052.0000000 1065.0000000 4050
2007-09-04 00:00:00 1090.0000000 1090.0000000 1077.0000000 1083.0000000 8966
2007-09-05 00:00:00 1090.0000000 1099.0000000 1066.0100000 1083.5000000 10736
2007-09-06 00:00:00 1090.0000000 1098.0300000 1080.0000000 1091.0000000 2209
2007-09-07 00:00:00 1090.0000000 1090.0000000 1069.9900000 1070.0000000 4143
2007-09-10 00:00:00 1068.9000000 1081.0000000 1060.0000000 1081.0000000 4808
2007-09-11 00:00:00 1081.0000000 1095.0000000 1071.0000000 1095.0000000 3508
2007-09-12 00:00:00 1095.0000000 1095.0000000 1082.0000000 1087.0000000 2159
2007-09-13 00:00:00 1080.2000000 1090.0000000 1066.0300000 1072.0000000 3515
2007-09-14 00:00:00 1070.0000000 1075.9900000 1055.0000000 1070.0000000 1181
2007-09-17 00:00:00 1069.9900000 1072.0000000 1050.0000000 1055.0000000 9532
2007-09-18 00:00:00 1064.9900000 1064.9900000 1050.0100000 1059.9800000 1442
2007-09-19 00:00:00 1070.0000000 1085.0000000 1059.0000000 1075.0000000 7108
2007-09-20 00:00:00 1062.0000000 1079.0000000 1051.1000000 1054.0000000 8715
2007-09-21 00:00:00 1055.0000000 1057.0000000 1048.5500000 1053.0000000 4977
2007-09-24 00:00:00 1053.0000000 1053.0000000 1045.1000000 1045.1000000 2769
2007-09-25 00:00:00 1074.9000000 1074.9000000 1045.0100000 1060.0000000 2038
2007-09-26 00:00:00 1050.0000000 1050.0000000 1045.0000000 1046.0000000 6517
2007-09-27 00:00:00 1047.0000000 1050.0000000 1040.0000000 1040.0000000 3588
2007-09-28 00:00:00 1042.0000000 1052.0000000 1040.0100000 1042.5000000 2819
2007-10-01 00:00:00 1059.9800000 1092.5000000 1047.2000000 1058.0000000 3602
2007-10-02 00:00:00 1060.0000000 1065.0000000 1049.0000000 1054.9900000 7150
2007-10-03 00:00:00 1065.0000000 1065.0000000 1028.0200000 1047.0000000 6660
2007-10-04 00:00:00 1040.0100000 1049.3600000 1040.0000000 1047.0000000 1122
2007-10-05 00:00:00 1047.0000000 1059.9000000 1045.3000000 1050.0000000 1244
2007-10-08 00:00:00 1044.0000000 1049.9000000 1040.1000000 1044.0000000 3988
2007-10-09 00:00:00 1043.0100000 1050.0000000 1043.0100000 1048.0000000 24722
2007-10-10 00:00:00 1064.9900000 1065.0000000 1050.0000000 1064.9900000 15448
2007-10-11 00:00:00 1068.0000000 1148.0000000 1057.1000000 1135.1000000 62856
2007-10-12 00:00:00 1125.0000000 1148.0000000 1119.8200000 1128.0000000 8449
2007-10-15 00:00:00 1133.0000000 1145.0000000 1119.0100000 1127.0000000 9622
2007-10-16 00:00:00 1120.5000000 1133.8000000 1118.0000000 1126.0000000 22646
2007-10-17 00:00:00 1120.2000000 1138.5000000 1120.2000000 1138.5000000 6334
2007-10-18 00:00:00 1138.5000000 1180.0000000 1138.5000000 1153.0000000 15195
2007-10-19 00:00:00 1000.0000000 1168.0000000 1000.0000000 1165.9900000 75239
2007-10-22 00:00:00 1134.0000000 1159.0000000 1121.0000000 1149.0000000 24654
2007-10-23 00:00:00 1146.0000000 1155.0000000 1141.0000000 1149.0000000 13523
2007-10-24 00:00:00 1143.1000000 1158.9000000 1143.1000000 1154.0000000 23603
2007-10-25 00:00:00 1128.0000000 1154.0000000 1128.0000000 1145.0000000 17118
2007-10-26 00:00:00 1141.0000000 1190.0000000 1135.0300000 1165.0000000 62284
2007-10-29 00:00:00 1169.0000000 1170.0000000 1150.0200000 1158.0000000 5896
2007-10-30 00:00:00 1160.0000000 1175.0000000 1133.5500000 1158.4800000 35570
2007-10-31 00:00:00 1166.9400000 1166.9400000 1150.0100000 1155.0000000 1225
2007-11-01 00:00:00 1163.0000000 1167.0000000 1144.0100000 1154.9700000 11768
2007-11-02 00:00:00 1150.0000000 1166.0000000 1140.0000000 1140.0000000 3945
2007-11-06 00:00:00 1139.8000000 1145.1000000 1136.0000000 1143.0000000 37115
2007-11-07 00:00:00 1140.0000000 1145.0000000 1120.0000000 1131.0000000 38670
2007-11-08 00:00:00 1135.0000000 1155.0000000 1120.0000000 1147.5000000 39853
2007-11-09 00:00:00 1149.5000000 1190.0000000 1145.5000000 1185.0000000 50056
2007-11-12 00:00:00 1170.0000000 1179.0000000 1145.0000000 1179.0000000 25009
2007-11-13 00:00:00 1180.0000000 1180.0000000 1155.3600000 1175.0000000 4467
2007-11-14 00:00:00 1174.9900000 1190.0000000 1173.0000000 1181.1000000 9386
2007-11-15 00:00:00 1180.0200000 1186.9800000 1180.0000000 1181.0000000 2373
2007-11-16 00:00:00 1175.0000000 1185.0000000 1175.0000000 1176.0300000 3548
2007-11-19 00:00:00 1178.0000000 1189.5000000 1177.2200000 1187.9000000 2641
2007-11-20 00:00:00 1181.1000000 1185.9900000 1167.0100000 1170.0000000 6712
2007-11-21 00:00:00 1179.0000000 1179.9900000 1158.5000000 1165.0000000 1027
2007-11-22 00:00:00 1166.0000000 1169.9900000 1135.0000000 1140.0300000 3018
2007-11-23 00:00:00 1145.0000000 1145.0000000 1120.0100000 1139.0000000 3608
2007-11-26 00:00:00 1152.0000000 1152.0000000 1121.0100000 1125.0000000 20419
2007-11-27 00:00:00 1120.5000000 1133.0000000 1120.5000000 1133.0000000 567
2007-11-28 00:00:00 1133.0000000 1138.0000000 1125.0100000 1138.0000000 3374
2007-11-29 00:00:00 1138.0000000 1140.0000000 1125.0000000 1137.9900000 1749
2007-11-30 00:00:00 1132.0000000 1145.0000000 1130.0000000 1145.0000000 11474
2007-12-03 00:00:00 1145.0000000 1160.0000000 1135.0000000 1135.0000000 4172
2007-12-04 00:00:00 1130.0100000 1138.0000000 1125.0000000 1130.0000000 6521
2007-12-05 00:00:00 1136.9900000 1145.0000000 1110.0200000 1139.0000000 31119
2007-12-06 00:00:00 1139.9100000 1174.9900000 1139.9100000 1165.0000000 10326
2007-12-07 00:00:00 1169.0000000 1179.0000000 1154.0000000 1175.0000000 5101
2007-12-10 00:00:00 1175.0000000 1189.5000000 1167.0000000 1189.5000000 24712
2007-12-11 00:00:00 1180.0000000 1198.0000000 1171.0000000 1194.8000000 6145
2007-12-12 00:00:00 1194.8000000 1200.0000000 1165.0100000 1195.9900000 6029
2007-12-13 00:00:00 1178.4400000 1196.9500000 1178.1000000 1178.1000000 2475
2007-12-14 00:00:00 1180.0000000 1194.9700000 1180.0000000 1186.0000000 3512
2007-12-17 00:00:00 1182.0000000 1208.0000000 1182.0000000 1203.0000000 4745
2007-12-18 00:00:00 1200.0000000 1219.0000000 1183.0000000 1214.0000000 10071
2007-12-19 00:00:00 1211.0000000 1217.7900000 1200.0200000 1216.0000000 4060
2007-12-20 00:00:00 1221.0000000 1234.0000000 1220.0100000 1228.9800000 9842
2007-12-21 00:00:00 1230.0000000 1239.0000000 1211.0100000 1220.0000000 8030
2007-12-24 00:00:00 1221.0000000 1248.0100000 1203.5000000 1210.0100000 8460
2007-12-25 00:00:00 1212.0000000 1228.5400000 1202.0200000 1221.0000000 6265
2007-12-26 00:00:00 1224.5700000 1244.0000000 1224.0000000 1226.6000000 14655
2007-12-27 00:00:00 1225.0200000 1245.0000000 1223.0000000 1234.9900000 6962
2007-12-28 00:00:00 1234.0000000 1295.7800000 1225.0000000 1270.0000000 92641
2008-01-09 00:00:00 1260.0100000 1337.9800000 1260.0100000 1310.0000000 16787
2008-01-10 00:00:00 1324.8800000 1335.0000000 1200.0000000 1308.9200000 100371
2008-01-11 00:00:00 1318.7800000 1368.8300000 1313.0000000 1368.8300000 65741
2008-01-14 00:00:00 1365.0000000 1379.0000000 1341.0000000 1379.0000000 12055
2008-01-15 00:00:00 1380.0000000 1388.8800000 1354.8800000 1360.0000000 22494
2008-01-16 00:00:00 1359.0000000 1360.0000000 1308.9900000 1331.0000000 14129
2008-01-17 00:00:00 1331.0000000 1373.9900000 1305.1100000 1334.9900000 42111
2008-01-18 00:00:00 1310.0000000 1354.9700000 1285.1100000 1297.0000000 20708
2008-01-21 00:00:00 1265.0100000 1290.0000000 1210.0000000 1234.9900000 15378
2008-01-22 00:00:00 1200.0000000 1222.0000000 1120.0000000 1159.0000000 47708
2008-01-23 00:00:00 1178.0000000 1229.0000000 1132.0000000 1135.0000000 26055
2008-01-24 00:00:00 1155.0000000 1190.0000000 1136.0100000 1153.0000000 39131
2008-01-25 00:00:00 1170.0000000 1200.6000000 1160.0000000 1197.0000000 21404
2008-01-28 00:00:00 1157.0000000 1191.5000000 1150.0000000 1191.5000000 11856
2008-01-29 00:00:00 1215.0000000 1239.0000000 1170.5500000 1171.0000000 26343
2008-01-30 00:00:00 1170.0000000 1188.0000000 1160.0000000 1168.0200000 4535
2008-01-31 00:00:00 1165.0000000 1188.9900000 1140.0000000 1147.0000000 13396
2008-02-01 00:00:00 1150.0000000 1175.0000000 1147.7000000 1154.0600000 8677
2008-02-04 00:00:00 1190.0000000 1193.0800000 1085.4400000 1159.0000000 9894
2008-02-05 00:00:00 1170.0000000 1180.0000000 1150.1000000 1158.9000000 11675
2008-02-06 00:00:00 1140.0000000 1155.0000000 1130.0000000 1139.0200000 10193
2008-02-07 00:00:00 1139.0000000 1139.9000000 1120.0000000 1120.0000000 25257
2008-02-08 00:00:00 1129.9000000 1135.0000000 1117.0000000 1125.0000000 13320
2008-02-11 00:00:00 1129.9000000 1130.0000000 1115.0300000 1125.1900000 23094
2008-02-12 00:00:00 1125.1900000 1170.0000000 1125.1900000 1170.0000000 22129
2008-02-13 00:00:00 1171.5000000 1171.5000000 1150.0300000 1159.0000000 13046
2008-02-14 00:00:00 1180.0000000 1191.3000000 1159.5000000 1165.0000000 26633
2008-02-15 00:00:00 1160.0500000 1173.9900000 1144.0000000 1165.0000000 8017
2008-02-18 00:00:00 1168.0000000 1178.0100000 1160.5000000 1170.0000000 11944
2008-02-19 00:00:00 1170.0000000 1185.0000000 1163.0000000 1180.0000000 7594
2008-02-20 00:00:00 1181.0000000 1192.8700000 1172.5000000 1183.0000000 20411
2008-02-21 00:00:00 1198.0000000 1224.0000000 1190.0000000 1217.0000000 101759
2008-02-22 00:00:00 1218.0000000 1242.5000000 1195.0000000 1212.5000000 13793
2008-02-26 00:00:00 1220.0000000 1243.0000000 1215.0300000 1235.0000000 12223
2008-02-27 00:00:00 1240.0000000 1245.0000000 1222.0000000 1237.8000000 8665
2008-02-28 00:00:00 1242.0000000 1242.0000000 1212.0000000 1215.0000000 9001
2008-02-29 00:00:00 1212.9000000 1233.9900000 1210.0000000 1226.0000000 20196
2008-03-03 00:00:00 1220.0000000 1220.0000000 1181.2100000 1205.0000000 16655
2008-03-04 00:00:00 1205.0000000 1229.9000000 1205.0000000 1229.9000000 7934
2008-03-05 00:00:00 1227.8000000 1228.0000000 1209.0000000 1212.0000000 23233
2008-03-06 00:00:00 1212.1100000 1215.0000000 1182.1200000 1197.5000000 7998
2008-03-07 00:00:00 1185.5100000 1202.0000000 1160.0000000 1191.0000000 20096
2008-03-11 00:00:00 1190.0000000 1192.0000000 1177.0000000 1182.0000000 34166
2008-03-12 00:00:00 1184.0000000 1200.0000000 1180.0000000 1185.0000000 17068
2008-03-13 00:00:00 1186.9000000 1187.0000000 1153.0000000 1180.0000000 17230
2008-03-14 00:00:00 1167.0000000 1179.5000000 1159.0000000 1164.0000000 19167
2008-03-17 00:00:00 1150.0000000 1161.5000000 1127.1000000 1130.0000000 34732
2008-03-18 00:00:00 1130.0000000 1145.0000000 1130.0000000 1138.0000000 6401
2008-03-19 00:00:00 1144.9000000 1173.0000000 1139.0000000 1165.0000000 38727
2008-03-20 00:00:00 1160.0000000 1173.0000000 1125.7600000 1161.5000000 8844
2008-03-21 00:00:00 1168.0100000 1169.9700000 1151.2000000 1165.0000000 2494
2008-03-24 00:00:00 1165.0000000 1185.0000000 1157.3700000 1160.0000000 8364
2008-03-25 00:00:00 1172.0000000 1172.0000000 1152.4900000 1162.5000000 18628
2008-03-26 00:00:00 1169.0000000 1169.0000000 1148.0000000 1160.0000000 11213
2008-03-27 00:00:00 1159.2000000 1164.0000000 1145.0100000 1152.0000000 10998
2008-03-28 00:00:00 1150.0000000 1155.0000000 1132.0100000 1147.0000000 17876
2008-03-31 00:00:00 1135.0000000 1136.0000000 1120.1200000 1121.0000000 9137
2008-04-01 00:00:00 1121.0000000 1123.0000000 1110.0000000 1110.0000000 12617
2008-04-02 00:00:00 1115.5000000 1117.0000000 1067.0200000 1100.0000000 8033
2008-04-03 00:00:00 1100.1000000 1102.8900000 1089.0000000 1090.0000000 6599
2008-04-04 00:00:00 1089.0000000 1096.2300000 1070.0000000 1071.0000000 7501
2008-04-07 00:00:00 1100.0000000 1100.0000000 1069.0000000 1073.0000000 12646
2008-04-08 00:00:00 1070.0000000 1075.0000000 1061.0500000 1068.9000000 5462
2008-04-09 00:00:00 1065.0000000 1068.1800000 1057.6000000 1064.7000000 7683
2008-04-10 00:00:00 1064.0100000 1074.0000000 1062.0000000 1071.0000000 24555
2008-04-11 00:00:00 1072.0000000 1104.9000000 1072.0000000 1091.2000000 25223
2008-04-14 00:00:00 1089.9000000 1089.9000000 1067.0300000 1087.0000000 6600
2008-04-15 00:00:00 1100.0000000 1109.0000000 1033.0000000 1033.0000000 27284
2008-04-16 00:00:00 1025.0000000 1065.0000000 1007.0400000 1054.9900000 21134
2008-04-17 00:00:00 1056.5000000 1059.0000000 1045.0000000 1057.8000000 7368
2008-04-18 00:00:00 1069.0000000 1070.0000000 1055.0000000 1061.9900000 6712
2008-04-21 00:00:00 1070.0200000 1070.0200000 1040.1100000 1056.2800000 6233
2008-04-22 00:00:00 1056.2800000 1062.2800000 1054.4000000 1060.0000000 40987
2008-04-23 00:00:00 1050.0000000 1070.0000000 1041.0000000 1052.9100000 7750
2008-04-24 00:00:00 1055.0000000 1070.6100000 1055.0000000 1060.0000000 8281
2008-04-25 00:00:00 1061.0000000 1068.7200000 1053.0000000 1064.0000000 9722
2008-04-28 00:00:00 1060.0000000 1065.0000000 1040.0000000 1049.0000000 10439
2008-04-29 00:00:00 1054.1000000 1055.0000000 1039.1200000 1041.0000000 2918
2008-04-30 00:00:00 1041.0000000 1042.8900000 1036.5000000 1038.0000000 4947
2008-05-04 00:00:00 1038.0000000 1045.0000000 1038.0000000 1043.0000000 5217
2008-05-05 00:00:00 1043.0000000 1049.9900000 1030.1000000 1042.3000000 1538
2008-05-06 00:00:00 1040.1000000 1052.7000000 1040.1000000 1047.0000000 11836
2008-05-07 00:00:00 1052.2400000 1057.0000000 1047.0200000 1054.0000000 56328
2008-05-08 00:00:00 1055.0000000 1060.0000000 1051.0100000 1058.9800000 11325
2008-05-12 00:00:00 1059.1000000 1099.0000000 1058.9900000 1089.9600000 38350
2008-05-13 00:00:00 1110.0000000 1168.0000000 1110.0000000 1155.0000000 44226
2008-05-14 00:00:00 1165.0000000 1169.9500000 1130.0000000 1169.4800000 25027
2008-05-15 00:00:00 1169.4800000 1175.0000000 1155.0100000 1163.0000000 18959
2008-05-16 00:00:00 1170.0000000 1198.9700000 1155.0100000 1196.9600000 39299
2008-05-19 00:00:00 1180.0000000 1220.0000000 1170.0000000 1217.5000000 19508
2008-05-20 00:00:00 1224.9200000 1259.5000000 1200.0000000 1240.0000000 47093
2008-05-21 00:00:00 1235.0000000 1249.0000000 1220.0100000 1237.0000000 40021
2008-05-22 00:00:00 1230.1100000 1289.8900000 1211.0000000 1280.0000000 82025
2008-05-23 00:00:00 1265.0000000 1298.0000000 1240.0100000 1250.0200000 52819
2008-05-26 00:00:00 1248.0000000 1265.0000000 1246.0000000 1252.5000000 6507
2008-05-27 00:00:00 1252.0000000 1254.0000000 1211.0300000 1244.0000000 43283
2008-05-28 00:00:00 1240.0000000 1260.0000000 1205.0000000 1227.0000000 24306
2008-05-29 00:00:00 1210.0000000 1232.9400000 1200.0100000 1206.5200000 5398
2008-05-30 00:00:00 1210.0000000 1221.9900000 1205.0000000 1220.0000000 9415
2008-06-02 00:00:00 1220.0000000 1220.0000000 1181.0100000 1199.0000000 11644
2008-06-03 00:00:00 1204.9900000 1205.0000000 1180.5000000 1184.0200000 1901
2008-06-04 00:00:00 1179.9900000 1179.9900000 1160.0100000 1164.9700000 3946
2008-06-05 00:00:00 1164.9700000 1193.8500000 1160.0000000 1180.0000000 10450
2008-06-06 00:00:00 1185.0000000 1185.0000000 1170.0000000 1170.0000000 6819
2008-06-07 00:00:00 1159.5800000 1165.9000000 1145.2000000 1163.0000000 3443
2008-06-09 00:00:00 1162.0000000 1176.9500000 1161.0000000 1170.0000000 864
2008-06-10 00:00:00 1157.6700000 1167.0000000 1147.0600000 1165.0000000 2127
2008-06-11 00:00:00 1162.5000000 1165.0000000 1152.0100000 1163.0000000 5500
2008-06-16 00:00:00 1163.0000000 1164.0000000 1139.7000000 1142.1000000 7102
2008-06-17 00:00:00 1140.0200000 1159.9900000 1140.0000000 1155.0000000 5479
2008-06-18 00:00:00 1142.0000000 1150.0000000 1142.0000000 1149.9900000 3976
2008-06-19 00:00:00 1145.0400000 1249.5000000 1138.1100000 1234.9900000 10874
2008-06-20 00:00:00 1210.0200000 1210.0200000 1180.0000000 1181.6900000 7600
2008-06-23 00:00:00 1189.9900000 1194.7100000 1173.0000000 1193.2800000 5054
2008-06-24 00:00:00 1180.0000000 1181.9700000 1151.5100000 1170.0000000 3559
2008-06-25 00:00:00 1170.0000000 1173.9900000 1152.0100000 1167.4900000 2705
2008-06-26 00:00:00 1170.0000000 1170.0000000 1134.0200000 1140.0000000 5393
2008-06-27 00:00:00 1134.3000000 1140.0000000 1116.0100000 1120.0000000 5353
2008-06-30 00:00:00 1120.0100000 1129.9900000 1101.0000000 1110.0000000 3869
2008-07-01 00:00:00 1117.0000000 1117.0000000 1080.0000000 1102.0000000 5417
2008-07-02 00:00:00 1109.0000000 1180.0000000 1107.9900000 1140.0000000 5106
2008-07-03 00:00:00 1130.0100000 1141.0000000 1100.0200000 1136.0000000 7291
2008-07-04 00:00:00 1141.0000000 1156.0000000 1135.0000000 1139.9900000 2536
2008-07-07 00:00:00 1139.0000000 1155.9900000 1136.0700000 1152.9700000 2815
2008-07-08 00:00:00 1125.0200000 1140.0000000 1124.9900000 1140.0000000 1773
2008-07-09 00:00:00 1129.9600000 1140.0000000 1110.0000000 1129.0000000 4647
2008-07-10 00:00:00 1111.0000000 1139.0000000 1052.0000000 1120.0000000 7400
2008-07-11 00:00:00 1120.0100000 1120.0100000 1110.0000000 1114.0000000 8155
2008-07-14 00:00:00 1110.0000000 1114.0000000 1100.0200000 1114.0000000 2931
2008-07-15 00:00:00 1114.0000000 1134.9600000 1102.0000000 1110.0000000 4107
2008-07-16 00:00:00 1102.0000000 1113.8700000 1100.0000000 1112.9800000 3888
2008-07-17 00:00:00 1103.0000000 1116.9900000 1102.0100000 1112.0000000 5462
2008-07-18 00:00:00 1112.0000000 1117.0000000 1099.9900000 1111.0000000 4052
2008-07-21 00:00:00 1107.0000000 1139.6900000 1104.0500000 1125.0000000 1832
2008-07-22 00:00:00 1120.0000000 1128.0000000 1114.9900000 1122.0000000 378
2008-07-23 00:00:00 1115.0100000 1122.0000000 1106.4100000 1115.0100000 12692
2008-07-24 00:00:00 1123.0000000 1133.0000000 1081.7000000 1100.0000000 3656
2008-07-25 00:00:00 1081.0100000 1108.1900000 1021.5000000 1058.0000000 17006
2008-07-28 00:00:00 1064.9900000 1068.9100000 1040.5700000 1052.0000000 4639
2008-07-29 00:00:00 1052.0000000 1086.0000000 1022.4300000 1080.0000000 5072
2008-07-30 00:00:00 1091.0000000 1115.4500000 1070.0100000 1080.0000000 3494
2008-07-31 00:00:00 1071.0000000 1096.9900000 1050.0000000 1059.9300000 22480
2008-08-01 00:00:00 1054.0000000 1080.0000000 1054.0000000 1066.3200000 1080
2008-08-04 00:00:00 1056.2000000 1079.0000000 1056.2000000 1060.0000000 1802
2008-08-05 00:00:00 1059.9900000 1065.0000000 1030.0000000 1034.9900000 48290
2008-08-06 00:00:00 1047.9900000 1050.0000000 1035.0000000 1044.0000000 3668
2008-08-07 00:00:00 1045.0000000 1045.0000000 1023.1100000 1029.0000000 13330
2008-08-08 00:00:00 1029.0100000 1035.0200000 941.3000000 970.0000000 36827
2008-08-11 00:00:00 950.0000000 959.9900000 911.1800000 950.0700000 10306
2008-08-12 00:00:00 940.0200000 1050.0100000 935.0000000 1010.0000000 12157
2008-08-13 00:00:00 995.0000000 1049.9900000 970.7400000 1049.9900000 13498
2008-08-14 00:00:00 1044.0000000 1065.0000000 1012.0000000 1045.0300000 16702
2008-08-15 00:00:00 1049.8800000 1100.0000000 1043.0000000 1079.9000000 4806
2008-08-18 00:00:00 1091.0000000 1091.0000000 1039.1000000 1048.9900000 2127
2008-08-19 00:00:00 1044.0000000 1045.0000000 1002.0100000 1016.0000000 17279
2008-08-20 00:00:00 1034.9900000 1035.0000000 1006.0200000 1030.0000000 2823
2008-08-21 00:00:00 1020.1000000 1045.0000000 1007.8300000 1019.7700000 6301
2008-08-22 00:00:00 1021.9900000 1030.0000000 996.0100000 1020.0000000 12184
2008-08-25 00:00:00 996.0000000 1020.0000000 996.0000000 1000.0000000 3629
2008-08-26 00:00:00 996.0000000 1009.0000000 951.1100000 995.0000000 14531
2008-08-27 00:00:00 996.0000000 1000.0000000 970.0000000 982.0000000 5317
2008-08-28 00:00:00 975.0300000 985.0000000 970.0000000 982.0000000 3870
2008-08-29 00:00:00 982.0100000 1000.0000000 970.1100000 984.0000000 5149
2008-09-01 00:00:00 999.9900000 1000.0000000 981.1000000 985.0000000 1500
2008-09-02 00:00:00 991.9900000 992.7700000 982.1500000 987.0600000 1992
2008-09-03 00:00:00 990.0000000 1004.0000000 982.0100000 993.0000000 3641
2008-09-04 00:00:00 990.0000000 993.0000000 975.0000000 975.0000000 1412
2008-09-05 00:00:00 973.6100000 973.6100000 840.0000000 890.0000000 12846
2008-09-08 00:00:00 900.0300000 1111.7100000 863.0400000 890.0000000 8341
2008-09-09 00:00:00 872.2600000 889.9900000 847.5000000 851.9900000 14965
2008-09-10 00:00:00 843.0000000 843.0000000 792.1300000 817.9900000 13279
2008-09-11 00:00:00 804.0000000 820.0000000 786.6000000 805.0000000 3336
2008-09-12 00:00:00 800.0000000 860.0000000 800.0000000 825.0000000 798
2008-09-15 00:00:00 790.0000000 839.9900000 786.0000000 825.0100000 4918
2008-09-16 00:00:00 800.1700000 800.1700000 740.0100000 760.0000000 4529
2008-09-17 00:00:00 814.8900000 814.8900000 730.0000000 750.0000000 2248
2008-09-19 00:00:00 804.9000000 825.0000000 770.0500000 775.0000000 6438
2008-09-22 00:00:00 850.0000000 850.0000000 780.0000000 810.0000000 5714
2008-09-23 00:00:00 795.0000000 830.0000000 785.0000000 820.0000000 1229
2008-09-24 00:00:00 835.0000000 860.0000000 830.0100000 850.0000000 7505
2008-09-25 00:00:00 849.9900000 850.0000000 830.0800000 835.0000000 2398
2008-09-26 00:00:00 824.5000000 848.9900000 824.5000000 835.0100000 5790
2008-09-29 00:00:00 825.0100000 835.0000000 810.0000000 835.0000000 4799
2008-09-30 00:00:00 825.0000000 900.0000000 799.8400000 858.0000000 3065
2008-10-01 00:00:00 860.0000000 870.0000000 783.0100000 870.0000000 2212
2008-10-02 00:00:00 858.8000000 858.8000000 823.0000000 828.8800000 17302
2008-10-03 00:00:00 801.4100000 815.0000000 766.0000000 770.0000000 1445
2008-10-06 00:00:00 758.0000000 758.0000000 602.2300000 740.0000000 3661
2008-10-07 00:00:00 703.0100000 770.0000000 667.0200000 770.0000000 45928
2008-10-08 00:00:00 702.0100000 710.0000000 700.0000000 702.0000000 2727
2008-10-09 00:00:00 704.0000000 709.0000000 655.0000000 689.9900000 13435
2008-10-13 00:00:00 695.0000000 695.0000000 605.0400000 642.0000000 10586
2008-10-14 00:00:00 650.0000000 650.0000000 627.0000000 636.8900000 3748
2008-10-15 00:00:00 629.8100000 629.8100000 569.9900000 575.0100000 3531
2008-10-16 00:00:00 550.0100000 568.1500000 477.7700000 478.0000000 7848
2008-10-17 00:00:00 478.0000000 499.9900000 475.0100000 490.0000000 4331
2008-10-20 00:00:00 490.9900000 495.0100000 479.0100000 490.0000000 37832
2008-10-21 00:00:00 490.0000000 490.0000000 465.5200000 480.0000000 4223
2008-10-22 00:00:00 451.0900000 478.6000000 424.9900000 470.0000000 6403
2008-10-23 00:00:00 445.1000000 459.9900000 394.9900000 430.0000000 6175
2008-10-24 00:00:00 404.4000000 429.9800000 376.0300000 429.9800000 6159
2008-10-28 00:00:00 331.0100000 427.0000000 331.0000000 339.9900000 13399
2008-10-29 00:00:00 353.9900000 355.0000000 325.0000000 348.0000000 9896
2008-10-30 00:00:00 349.9600000 399.0800000 344.0400000 383.0200000 27834
2008-10-31 00:00:00 355.5600000 434.9900000 350.0100000 408.0000000 24274
2008-11-01 00:00:00 420.0000000 420.0000000 379.0000000 387.0000000 28152
2008-11-05 00:00:00 400.0000000 418.0000000 381.0000000 397.9900000 11849
2008-11-06 00:00:00 366.3700000 389.0000000 366.3700000 388.0000000 16644
2008-11-07 00:00:00 368.5100000 399.0000000 365.0000000 392.0100000 5460
2008-11-10 00:00:00 400.9500000 415.0000000 392.0400000 400.0200000 11916
2008-11-11 00:00:00 387.0000000 400.0000000 357.0000000 363.0000000 3778
2008-11-13 00:00:00 344.8500000 360.0000000 319.5000000 357.0000000 2020
2008-11-14 00:00:00 379.9800000 379.9800000 332.0100000 346.0000000 2075
2008-11-17 00:00:00 359.9600000 360.0000000 300.0200000 317.0300000 3481
2008-11-18 00:00:00 300.5200000 320.0000000 300.0000000 312.0000000 14232
2008-11-19 00:00:00 305.0100000 308.9700000 291.0000000 300.0000000 14954
2008-11-20 00:00:00 290.0000000 300.0000000 260.0400000 290.5000000 13121
2008-11-21 00:00:00 294.9800000 302.0000000 282.0000000 302.0000000 7300
2008-11-24 00:00:00 304.9900000 304.9900000 299.0000000 301.0000000 9495
2008-11-25 00:00:00 304.0000000 314.9900000 300.0000000 309.0000000 31969
2008-11-26 00:00:00 309.9900000 314.9900000 291.0000000 314.0000000 23541
2008-11-27 00:00:00 314.0000000 365.0000000 305.2600000 360.0000000 9580
2008-11-28 00:00:00 364.9900000 375.0000000 360.0000000 370.0000000 9779
2008-12-01 00:00:00 359.3800000 373.4700000 356.1500000 366.8000000 13036
2008-12-02 00:00:00 348.4600000 364.0000000 348.4600000 356.0100000 4560
2008-12-03 00:00:00 359.9900000 362.0000000 354.0100000 356.5100000 3142
2008-12-04 00:00:00 359.9100000 380.0000000 355.0000000 372.0000000 11980
2008-12-05 00:00:00 379.9300000 380.0000000 372.0000000 380.0000000 5973
2008-12-08 00:00:00 360.0400000 411.0000000 360.0400000 386.0000000 9330
2008-12-09 00:00:00 377.0400000 400.0100000 377.0000000 398.9800000 3898
2008-12-10 00:00:00 383.5000000 415.0000000 374.8400000 410.0000000 13700
2008-12-11 00:00:00 410.0000000 480.0000000 410.0000000 467.0000000 19593
2008-12-12 00:00:00 464.0000000 473.9800000 440.0000000 440.0000000 5110
2008-12-15 00:00:00 449.9900000 460.0000000 432.0100000 451.0100000 2508
2008-12-16 00:00:00 459.9000000 478.8000000 450.0300000 463.0000000 12160
2008-12-17 00:00:00 472.2200000 472.2200000 454.5200000 462.0100000 12276
2008-12-18 00:00:00 464.4900000 469.0700000 455.0000000 462.9000000 5941
2008-12-19 00:00:00 450.0000000 480.0000000 450.0000000 471.0000000 11946
2008-12-22 00:00:00 454.2100000 520.0000000 454.2100000 493.9700000 8463
2008-12-23 00:00:00 498.7000000 499.9600000 480.0000000 490.0000000 2831
2008-12-24 00:00:00 481.0100000 494.9900000 475.0000000 480.6300000 48796
2008-12-25 00:00:00 482.7800000 485.0000000 470.2500000 470.2600000 50361
2008-12-26 00:00:00 470.2500000 480.0000000 446.0200000 470.0000000 48149
2008-12-29 00:00:00 475.0000000 480.0000000 455.1900000 465.0000000 40530
2008-12-30 00:00:00 466.4800000 484.0000000 466.4800000 475.7800000 12625
2008-12-31 00:00:00 479.9800000 490.0000000 430.0400000 475.1300000 1639
2009-01-11 00:00:00 475.1100000 500.0000000 475.0000000 495.0000000 3178
2009-01-12 00:00:00 495.0000000 564.9900000 494.9900000 555.0000000 17030
2009-01-13 00:00:00 556.0000000 614.0000000 556.0000000 610.0000000 18982
2009-01-14 00:00:00 616.0000000 639.9800000 590.0000000 600.0000000 32224
2009-01-15 00:00:00 609.0000000 609.0000000 561.0000000 582.2500000 13864
2009-01-16 00:00:00 580.0100000 594.0000000 542.5100000 545.0100000 11142
2009-01-19 00:00:00 550.0000000 556.9900000 459.6000000 536.0000000 6571
2009-01-20 00:00:00 540.0000000 549.0000000 498.1800000 537.0000000 8329
2009-01-21 00:00:00 540.0000000 540.0000000 509.7700000 530.0000000 6342
2009-01-22 00:00:00 542.0000000 542.0000000 507.0000000 510.0000000 3388
2009-01-23 00:00:00 500.7600000 506.0700000 475.0000000 484.0100000 3075
2009-01-26 00:00:00 488.9900000 545.0000000 484.0600000 503.0000000 92905
2009-01-27 00:00:00 498.0200000 538.0000000 488.0000000 500.0100000 45516
2009-01-28 00:00:00 505.0000000 515.0000000 497.0000000 513.9900000 9034
2009-01-29 00:00:00 517.0000000 524.0000000 495.0000000 500.0100000 8663
2009-01-30 00:00:00 499.9900000 519.9400000 493.0200000 506.9000000 8283
2009-02-02 00:00:00 515.0000000 515.0000000 496.1800000 508.4900000 3812
2009-02-03 00:00:00 509.9900000 510.0000000 501.0000000 504.0000000 2134
2009-02-04 00:00:00 504.0000000 540.0000000 504.0000000 534.0000000 34158
2009-02-05 00:00:00 520.0300000 537.0000000 519.0700000 536.1900000 9207
2009-02-06 00:00:00 540.0000000 589.9900000 540.0000000 582.0000000 14257
2009-02-09 00:00:00 570.0100000 599.0800000 545.0100000 592.0100000 22967
2009-02-10 00:00:00 566.0100000 610.0000000 565.0000000 597.0000000 17916
2009-02-11 00:00:00 590.0000000 611.0000000 566.1100000 610.0000000 17792
2009-02-12 00:00:00 610.0000000 650.0000000 605.0000000 645.0000000 15728
2009-02-13 00:00:00 645.0100000 725.0000000 645.0100000 677.1600000 16920
2009-02-16 00:00:00 677.7000000 705.0000000 660.0000000 686.9900000 13715
2009-02-17 00:00:00 670.0800000 680.0000000 625.0100000 650.0000000 7915
2009-02-18 00:00:00 650.0000000 672.0000000 600.0000000 624.9800000 25473
2009-02-19 00:00:00 629.0000000 629.0000000 608.5100000 615.0000000 11235
2009-02-20 00:00:00 620.0000000 620.0000000 560.0000000 589.5700000 15170
2009-02-24 00:00:00 555.8900000 575.0000000 555.0000000 574.0000000 8544
2009-02-25 00:00:00 588.6900000 598.4000000 581.1200000 585.0500000 1590
2009-02-26 00:00:00 590.0000000 611.2300000 580.0000000 600.0000000 7268
2009-02-27 00:00:00 599.9900000 610.0000000 584.0000000 595.0000000 9487
2009-03-02 00:00:00 599.9900000 600.0000000 576.1200000 580.1500000 3399
2009-03-03 00:00:00 579.0000000 593.7700000 560.0100000 593.7100000 8880
2009-03-04 00:00:00 593.7000000 615.0000000 593.7000000 609.0000000 13150
2009-03-05 00:00:00 609.5000000 618.6000000 595.0000000 603.0000000 6353
2009-03-06 00:00:00 590.7000000 616.9000000 590.6600000 605.0000000 9625
2009-03-10 00:00:00 604.3500000 640.0000000 599.2300000 635.0000000 32325
2009-03-11 00:00:00 635.0000000 680.0000000 629.6700000 674.0000000 35003
2009-03-12 00:00:00 665.1000000 709.8800000 660.0000000 707.0000000 29287
2009-03-13 00:00:00 707.0000000 723.9900000 685.0000000 710.0000000 12800
2009-03-16 00:00:00 710.0000000 755.0000000 677.0100000 753.5700000 8764
2009-03-17 00:00:00 753.0000000 809.0000000 753.0000000 787.0000000 8883
2009-03-18 00:00:00 784.0000000 794.0000000 766.3000000 780.7400000 29033
2009-03-19 00:00:00 770.0100000 800.0000000 752.1100000 759.4900000 12200
2009-03-20 00:00:00 759.4700000 779.0000000 750.0100000 771.0000000 10043
2009-03-23 00:00:00 777.0000000 777.0000000 749.9900000 772.0000000 13142
2009-03-24 00:00:00 762.0100000 775.7300000 757.0000000 760.0000000 8427
2009-03-25 00:00:00 765.0000000 775.0000000 758.0000000 771.0000000 9953
2009-03-26 00:00:00 770.0100000 771.0000000 750.0000000 763.7600000 10898
2009-03-27 00:00:00 763.7600000 770.0000000 741.0000000 765.0000000 8985
2009-03-30 00:00:00 752.0000000 765.0000000 748.0000000 757.0000000 3116
2009-03-31 00:00:00 756.0000000 797.9900000 745.2100000 783.0000000 14166
2009-04-01 00:00:00 823.0000000 861.0000000 800.0300000 815.9800000 28159
2009-04-02 00:00:00 819.8700000 840.0000000 801.0100000 836.3700000 47356
2009-04-03 00:00:00 825.1700000 855.0000000 815.0200000 843.0000000 47703
2009-04-06 00:00:00 850.0000000 863.9900000 835.0100000 843.7300000 21469
2009-04-07 00:00:00 843.0000000 849.0000000 822.5600000 845.1000000 12565
2009-04-08 00:00:00 827.4500000 851.0000000 827.4500000 840.0000000 15671
2009-04-09 00:00:00 850.0000000 914.9900000 849.5100000 895.1300000 46259
2009-04-10 00:00:00 895.1300000 909.0000000 880.0000000 890.0000000 13909
2009-04-13 00:00:00 880.0000000 905.0000000 870.0300000 890.0000000 12635
2009-04-14 00:00:00 881.8600000 999.0200000 881.8600000 980.0000000 23294
2009-04-15 00:00:00 981.1200000 1051.0000000 945.0000000 1039.6100000 46984
2009-04-16 00:00:00 1050.0000000 1099.9900000 1050.0000000 1075.5000000 14607
2009-04-17 00:00:00 1077.0000000 1116.0000000 1051.0600000 1092.0000000 21017
2009-04-20 00:00:00 1113.3700000 1130.0000000 1080.0100000 1125.0000000 87175
2009-04-21 00:00:00 1105.0000000 1119.6100000 1070.4900000 1087.9000000 32584
2009-04-22 00:00:00 1097.9900000 1097.9900000 1031.0000000 1059.0000000 6391
2009-04-23 00:00:00 1068.9900000 1094.0000000 1036.1100000 1084.9900000 13272
2009-04-24 00:00:00 1072.6400000 1086.5000000 1060.0000000 1060.0000000 2681
2009-04-27 00:00:00 1055.0100000 1068.3700000 1001.0000000 1060.0000000 21968
2009-04-28 00:00:00 1060.0000000 1090.0000000 1010.0100000 1078.1500000 39299
2009-04-29 00:00:00 1084.0000000 1110.9900000 1067.0000000 1091.4300000 17352
2009-04-30 00:00:00 1105.1300000 1108.9900000 1061.5500000 1094.9700000 10459
2009-05-04 00:00:00 1094.9900000 1095.0000000 1075.0000000 1082.8000000 18128
2009-05-05 00:00:00 1083.0000000 1083.0000000 1045.0000000 1059.9700000 34590
2009-05-06 00:00:00 1050.0100000 1087.0000000 1045.0000000 1075.0000000 20499
2009-05-07 00:00:00 1084.5200000 1090.0000000 1061.1500000 1080.0000000 44644
2009-05-08 00:00:00 1085.0000000 1088.0300000 1070.0100000 1083.9900000 33122
2009-05-12 00:00:00 1080.0000000 1220.0000000 1080.0000000 1208.0100000 105641
2009-05-13 00:00:00 1213.0000000 1243.0000000 1191.0100000 1221.0000000 80602
2009-05-14 00:00:00 1200.0100000 1200.0100000 1145.0000000 1165.0000000 21299
2009-05-15 00:00:00 1169.9900000 1181.0000000 1144.6100000 1150.0000000 5858
2009-05-18 00:00:00 1144.6200000 1185.0000000 1125.0000000 1185.0000000 20646
2009-05-19 00:00:00 1190.0000000 1210.0000000 1180.0000000 1209.4400000 59293
2009-05-20 00:00:00 1205.0000000 1205.0000000 1185.0000000 1192.7000000 10686
2009-05-21 00:00:00 1185.0100000 1198.9900000 1151.7000000 1169.5000000 8105
2009-05-22 00:00:00 1156.0000000 1174.9800000 1150.0000000 1166.0000000 29073
2009-05-25 00:00:00 1166.1100000 1169.0000000 1141.0000000 1157.0000000 5883
2009-05-26 00:00:00 1143.0000000 1152.0000000 1133.0000000 1140.0100000 8399
2009-05-27 00:00:00 1152.0000000 1159.0000000 1117.0100000 1137.8000000 10603
2009-05-28 00:00:00 1139.0000000 1140.0000000 1104.0200000 1121.1000000 5765
2009-05-29 00:00:00 1137.9300000 1140.0000000 1115.8400000 1125.0000000 19509
2009-06-01 00:00:00 1138.6200000 1179.9900000 1123.0000000 1162.0000000 11283
2009-06-02 00:00:00 1169.9900000 1199.0000000 1145.0000000 1185.0000000 11236
2009-06-03 00:00:00 1188.9000000 1190.0000000 1155.0100000 1177.0000000 15542
2009-06-04 00:00:00 1161.5200000 1179.4700000 1141.0000000 1179.4700000 11736
2009-06-05 00:00:00 1181.0000000 1198.0000000 1179.8000000 1198.0000000 25689
2009-06-08 00:00:00 1193.3000000 1204.0000000 1182.8000000 1200.0000000 27585
2009-06-09 00:00:00 1200.0000000 1209.0000000 1190.0000000 1197.0000000 7566
2009-06-10 00:00:00 1205.4000000 1205.5000000 1180.0000000 1180.0000000 2673
2009-06-11 00:00:00 1180.0000000 1180.0000000 1160.0200000 1167.0200000 3054
2009-06-15 00:00:00 1167.1100000 1179.0000000 1160.0000000 1177.0000000 10595
2009-06-16 00:00:00 1177.0000000 1177.9700000 1150.0000000 1166.0000000 27489
2009-06-17 00:00:00 1158.0600000 1166.2900000 1150.0000000 1162.7500000 18531
2009-06-18 00:00:00 1167.9900000 1167.9900000 1145.0100000 1160.0000000 96146
2009-06-19 00:00:00 1160.0000000 1195.0000000 1155.0000000 1181.0000000 37502
2009-06-22 00:00:00 1182.0100000 1185.0000000 1165.0100000 1175.0000000 68614
2009-06-23 00:00:00 1155.0000000 1206.0000000 1155.0000000 1190.0100000 113858
2009-06-24 00:00:00 1200.0000000 1212.0000000 1190.0000000 1205.0000000 15192
2009-06-25 00:00:00 1205.0000000 1205.0000000 1175.1200000 1180.0000000 5848
2009-06-26 00:00:00 1180.0000000 1189.9900000 1160.0000000 1182.0000000 9768
2009-06-29 00:00:00 1182.0000000 1183.9900000 1169.0000000 1169.0000000 1075
2009-06-30 00:00:00 1170.0000000 1179.9900000 1164.0000000 1175.0000000 4614
2009-07-01 00:00:00 1189.9900000 1190.0000000 1160.0200000 1165.0000000 26222
2009-07-02 00:00:00 1179.9900000 1189.0000000 1167.0100000 1186.0000000 24511
2009-07-03 00:00:00 1183.0000000 1185.0000000 1175.0000000 1182.8400000 3065
2009-07-06 00:00:00 1182.8400000 1185.0000000 1156.0000000 1165.4100000 4251
2009-07-07 00:00:00 1161.0900000 1169.0000000 1151.1100000 1151.1100000 1940
2009-07-08 00:00:00 1151.1100000 1151.1100000 1131.0100000 1140.0000000 3377
2009-07-09 00:00:00 1140.0000000 1150.0300000 1135.0100000 1145.0000000 10463
2009-07-10 00:00:00 1151.0000000 1169.9900000 1132.5900000 1148.0000000 5778
2009-07-13 00:00:00 1164.9800000 1168.6700000 1140.0100000 1141.0000000 2949
2009-07-14 00:00:00 1139.9900000 1140.0000000 1088.0000000 1100.0000000 4281
2009-07-15 00:00:00 1093.6000000 1099.8000000 1080.0500000 1094.0000000 3771
2009-07-16 00:00:00 1090.5000000 1121.0000000 1080.2000000 1088.8000000 1824
2009-07-17 00:00:00 1082.4500000 1094.9900000 1071.0100000 1094.9900000 4758
2009-07-20 00:00:00 1081.0000000 1095.0000000 1070.6000000 1080.0100000 3790
2009-07-21 00:00:00 1094.1700000 1094.1700000 1072.0800000 1075.0000000 1514
2009-07-22 00:00:00 1086.6000000 1104.5900000 1078.0000000 1104.5900000 8764
2009-07-23 00:00:00 1104.9900000 1162.9900000 1104.0000000 1157.0000000 6744
2009-07-24 00:00:00 1166.0000000 1218.0200000 1166.0000000 1200.0100000 20030
2009-07-27 00:00:00 1208.9900000 1231.0000000 1205.0000000 1220.0000000 19300
2009-07-28 00:00:00 1225.0000000 1250.0000000 1219.9400000 1250.0000000 26412
2009-07-29 00:00:00 1239.0000000 1350.0000000 1238.0000000 1320.0000000 65654
2009-07-30 00:00:00 1320.0000000 1344.0000000 1266.8100000 1281.9900000 6420
2009-07-31 00:00:00 1289.0000000 1311.0000000 1267.9200000 1310.0000000 12870
2009-08-03 00:00:00 1310.0100000 1325.0000000 1301.0000000 1305.0000000 22913
2009-08-04 00:00:00 1305.0100000 1312.1200000 1290.0100000 1301.9900000 5107
2009-08-05 00:00:00 1301.9200000 1309.0000000 1284.0100000 1293.6900000 46470
2009-08-06 00:00:00 1296.9900000 1308.8200000 1294.8700000 1306.0000000 37117
2009-08-07 00:00:00 1308.9900000 1318.0000000 1295.8600000 1316.0000000 3841
2009-08-10 00:00:00 1318.0000000 1378.0000000 1310.0000000 1373.0000000 15451
2009-08-11 00:00:00 1373.0000000 1448.3900000 1370.0000000 1396.3000000 18628
2009-08-12 00:00:00 1397.0000000 1470.0000000 1390.0000000 1465.0000000 15605
2009-08-13 00:00:00 1448.8000000 1469.9900000 1426.0200000 1443.9900000 26857
2009-08-14 00:00:00 1429.0000000 1429.9900000 1387.0000000 1419.9900000 7660
2009-08-17 00:00:00 1409.9700000 1448.9700000 1350.0000000 1435.0000000 8917
2009-08-18 00:00:00 1407.0700000 1435.0000000 1390.0100000 1415.0000000 6181
2009-08-19 00:00:00 1415.0000000 1422.0000000 1400.0000000 1419.9900000 6776
2009-08-20 00:00:00 1420.0000000 1462.0000000 1415.0000000 1460.0000000 14803
2009-08-21 00:00:00 1432.6700000 1483.0000000 1432.6700000 1472.0000000 11671
2009-08-24 00:00:00 1494.0000000 1500.0000000 1401.0100000 1490.0000000 17843
2009-08-25 00:00:00 1463.0000000 1595.0000000 1463.0000000 1588.0000000 55219
2009-08-26 00:00:00 1594.0000000 1684.0000000 1537.2100000 1618.0000000 57516
2009-08-27 00:00:00 1620.0000000 1620.0000000 1562.0000000 1565.0000000 19631
2009-08-28 00:00:00 1600.0000000 1609.0000000 1570.0000000 1593.0000000 10842
2009-08-31 00:00:00 1576.6200000 1598.0000000 1575.0000000 1585.0000000 4527
2009-09-01 00:00:00 1584.9900000 1648.0000000 1575.0000000 1638.9300000 10076
2009-09-02 00:00:00 1601.0200000 1624.9900000 1576.0100000 1590.0100000 9014
2009-09-03 00:00:00 1581.8500000 1595.0000000 1560.5100000 1585.0000000 7497
2009-09-04 00:00:00 1590.0000000 1590.0000000 1550.0200000 1565.0000000 5374
2009-09-07 00:00:00 1565.6000000 1565.6000000 1503.7300000 1533.0000000 3332
2009-09-08 00:00:00 1535.0000000 1590.0000000 1524.9000000 1585.0000000 15238
2009-09-09 00:00:00 1581.0000000 1638.0000000 1565.0000000 1587.0000000 34911
2009-09-10 00:00:00 1595.0000000 1619.9800000 1589.0000000 1619.9800000 10674
2009-09-11 00:00:00 1619.9800000 1714.9800000 1610.0000000 1690.0000000 19059
2009-09-14 00:00:00 1693.8800000 1749.9500000 1645.0000000 1678.0000000 18343
2009-09-15 00:00:00 1685.0000000 1685.0000000 1650.0000000 1651.0000000 12502
2009-09-16 00:00:00 1650.0000000 1699.0000000 1645.0000000 1655.0000000 26213
2009-09-17 00:00:00 1676.9800000 1677.0000000 1631.8500000 1650.0000000 2520
2009-09-18 00:00:00 1650.0000000 1659.1000000 1610.0000000 1620.0000000 6034
2009-09-21 00:00:00 1624.0000000 1646.1300000 1609.9100000 1622.3800000 4768
2009-09-22 00:00:00 1634.0000000 1682.0000000 1634.0000000 1682.0000000 17517
2009-09-23 00:00:00 1690.0000000 1750.0000000 1688.7300000 1746.9000000 44823
2009-09-24 00:00:00 1716.3100000 1755.0000000 1695.0000000 1737.9900000 11516
2009-09-25 00:00:00 1737.9900000 1739.6800000 1695.0000000 1719.1000000 18195
2009-09-28 00:00:00 1710.0200000 1748.0000000 1710.0100000 1740.0000000 13667
2009-09-29 00:00:00 1740.0000000 1820.0600000 1740.0000000 1810.0000000 18977
2009-09-30 00:00:00 1805.0000000 1810.0000000 1785.0000000 1800.0000000 7797
2009-10-01 00:00:00 1791.5100000 1890.0000000 1791.4900000 1882.9900000 40864
2009-10-02 00:00:00 1855.2000000 1880.0000000 1800.0000000 1815.0000000 15999
2009-10-05 00:00:00 1778.0000000 1839.5200000 1778.0000000 1790.5000000 4390
2009-10-06 00:00:00 1810.0000000 1810.0000000 1767.5000000 1805.0000000 44705
2009-10-07 00:00:00 1800.0000000 1800.0000000 1770.0000000 1780.0000000 21600
2009-10-08 00:00:00 1803.9900000 1804.0000000 1772.0000000 1780.2000000 21260
2009-10-09 00:00:00 1780.2000000 1880.0000000 1761.0100000 1785.0000000 23337
2009-10-12 00:00:00 1790.0000000 1798.5000000 1770.0000000 1772.2500000 3217
2009-10-13 00:00:00 1813.0000000 1829.9000000 1756.0000000 1776.0000000 10333
2009-10-14 00:00:00 1800.0000000 1800.0000000 1770.0300000 1775.0000000 10597
2009-10-15 00:00:00 1793.1000000 1830.0000000 1751.0000000 1765.0000000 4470
2009-10-16 00:00:00 1762.4500000 1800.0000000 1760.0100000 1793.0000000 50054
2009-10-19 00:00:00 1820.0000000 1830.0000000 1785.0000000 1792.1000000 8218
2009-10-20 00:00:00 1794.0000000 1800.0000000 1784.1000000 1785.0000000 11518
2009-10-21 00:00:00 1785.0000000 1785.0000000 1601.0000000 1734.0000000 17283
2009-10-22 00:00:00 1729.9900000 1730.0000000 1699.9500000 1715.0000000 13151
2009-10-23 00:00:00 1710.0000000 1715.0000000 1681.0000000 1710.0000000 3013
2009-10-26 00:00:00 1702.0600000 1716.0000000 1670.5000000 1680.0000000 5046
2009-10-27 00:00:00 1680.0000000 1680.0000000 1609.8900000 1631.5100000 4376
2009-10-28 00:00:00 1631.5100000 1632.0000000 1526.0000000 1615.5000000 12414
2009-10-29 00:00:00 1607.0000000 1724.0000000 1607.0000000 1712.0200000 28849
2009-10-30 00:00:00 1725.0000000 1759.9800000 1712.0000000 1748.0000000 9368
2009-11-02 00:00:00 1750.0000000 1800.0000000 1680.0000000 1789.9900000 12282
2009-11-03 00:00:00 1770.9900000 1809.0000000 1732.0000000 1743.0100000 7193
2009-11-05 00:00:00 1759.9900000 1800.0000000 1744.0000000 1753.0000000 7242
2009-11-06 00:00:00 1753.0000000 1760.0000000 1724.5800000 1740.0000000 8121
2009-11-09 00:00:00 1759.9900000 1810.0000000 1740.0000000 1800.0000000 14360
2009-11-10 00:00:00 1800.0100000 1820.9900000 1789.9800000 1810.0000000 37538
2009-11-11 00:00:00 1819.9900000 1889.0000000 1819.0000000 1843.0000000 18472
2009-11-12 00:00:00 1845.0000000 1850.0000000 1777.7700000 1809.9900000 15574
2009-11-13 00:00:00 1775.0700000 1809.9800000 1760.0300000 1780.0000000 4199
2009-11-16 00:00:00 1795.0000000 1816.7300000 1750.0000000 1800.0000000 16457
2009-11-17 00:00:00 1780.0000000 1830.0000000 1760.5000000 1795.0000000 12962
2009-11-18 00:00:00 1809.9900000 1809.9900000 1771.0000000 1772.0000000 3884
2009-11-19 00:00:00 1773.0000000 1797.9700000 1772.0000000 1788.0000000 5450
2009-11-20 00:00:00 1795.0100000 1805.0000000 1750.0300000 1785.0000000 22865
2009-11-23 00:00:00 1800.0000000 1800.0000000 1755.0200000 1770.0000000 3813
2009-11-24 00:00:00 1762.5200000 1790.0000000 1762.5200000 1790.0000000 7331
2009-11-25 00:00:00 1797.2900000 1800.0000000 1755.0700000 1786.6100000 3817
2009-11-26 00:00:00 1780.0000000 1784.0000000 1730.0000000 1760.0000000 2230
2009-11-27 00:00:00 1750.0000000 1799.9500000 1745.0000000 1790.0000000 23530
2009-11-30 00:00:00 1813.0900000 1820.0000000 1777.7800000 1805.0000000 13274
2009-12-01 00:00:00 1805.0000000 1939.9900000 1792.3200000 1925.0000000 20327
2009-12-02 00:00:00 1916.1700000 1960.0000000 1906.0100000 1947.0000000 8889
2009-12-03 00:00:00 1949.9900000 1990.0000000 1925.0000000 1941.0000000 31533
2009-12-04 00:00:00 1957.0000000 1970.0000000 1941.0000000 1970.0000000 7933
2009-12-07 00:00:00 1974.4900000 2060.0000000 1969.2600000 2060.0000000 5909
2009-12-08 00:00:00 2040.0000000 2157.0000000 2040.0000000 2157.0000000 33763
2009-12-09 00:00:00 2210.0000000 2300.0000000 2140.0000000 2210.0000000 14812
2009-12-10 00:00:00 2222.0000000 2222.0000000 2130.7600000 2190.0000000 11332
2009-12-11 00:00:00 2190.0000000 2229.0000000 2135.0100000 2229.0000000 14230
2009-12-14 00:00:00 2222.0000000 2248.0000000 2194.8400000 2232.3200000 1927
2009-12-15 00:00:00 2229.0000000 2229.0000000 2174.6700000 2192.1100000 3541
2009-12-16 00:00:00 2200.0000000 2200.0000000 2140.0000000 2150.0000000 12761
2009-12-17 00:00:00 2131.1000000 2160.0000000 2071.1300000 2075.0000000 22677
2009-12-18 00:00:00 2077.0000000 2085.0000000 2064.2000000 2070.0000000 1136
2009-12-21 00:00:00 2070.0000000 2160.0000000 2060.5900000 2160.0000000 6731
2009-12-22 00:00:00 2170.0000000 2193.0000000 2135.1100000 2193.0000000 7539
2009-12-23 00:00:00 2195.0000000 2200.0000000 2160.4700000 2190.0000000 4791
2009-12-24 00:00:00 2199.9000000 2215.0000000 2170.0000000 2180.1000000 4731
2009-12-25 00:00:00 2180.1000000 2180.1000000 2125.0000000 2150.0000000 1069
2009-12-28 00:00:00 2160.0000000 2160.0000000 2092.0000000 2125.0000000 3454
2009-12-29 00:00:00 2126.1600000 2170.1000000 2093.0000000 2145.0000000 4001
2009-12-30 00:00:00 2145.0000000 2160.0000000 2101.0000000 2160.0000000 1096
2009-12-31 00:00:00 2162.0000000 2180.0000000 2100.0000000 2162.0000000 2169
2010-01-11 00:00:00 2160.5300000 2240.0000000 2160.5200000 2220.0000000 5904
2010-01-12 00:00:00 2230.0000000 2297.0000000 2190.0000000 2208.9900000 7348
2010-01-13 00:00:00 2220.0000000 2222.2200000 2180.0600000 2186.1700000 2765
2010-01-14 00:00:00 2195.0000000 2199.9900000 2152.0000000 2165.0000000 4593
2010-01-15 00:00:00 2165.0000000 2184.0000000 2132.9500000 2160.0100000 8792
2010-01-18 00:00:00 2160.0000000 2165.0000000 2135.0000000 2139.9900000 15472
2010-01-19 00:00:00 2152.9900000 2160.0000000 2103.0000000 2136.5900000 39249
2010-01-20 00:00:00 2135.0000000 2189.9900000 2135.0000000 2155.0000000 9832
2010-01-21 00:00:00 2157.0000000 2164.9700000 2112.4000000 2115.0000000 1086
2010-01-22 00:00:00 2140.0000000 2162.0200000 2002.0900000 2134.9900000 11711
2010-01-25 00:00:00 2092.0000000 2129.9900000 2080.0000000 2100.1300000 5010
2010-01-26 00:00:00 2100.0000000 2125.0000000 2081.0900000 2100.0000000 2897
2010-01-27 00:00:00 2085.0000000 2102.0000000 2042.6200000 2080.0000000 2683
2010-01-28 00:00:00 2090.0000000 2118.8100000 2080.0000000 2080.0000000 6520
2010-01-29 00:00:00 2050.0000000 2099.0000000 2048.0000000 2067.0000000 4326
2010-02-01 00:00:00 2041.0000000 2067.0000000 2006.1000000 2048.9900000 2378
2010-02-02 00:00:00 2055.0000000 2099.8000000 2015.2800000 2068.0000000 6368
2010-02-03 00:00:00 2068.0000000 2117.0000000 2067.7000000 2094.9800000 7805
2010-02-04 00:00:00 2083.0000000 2094.9800000 2056.4000000 2080.0000000 5730
2010-02-05 00:00:00 2056.5000000 2093.9900000 2010.0000000 2087.7100000 7374
2010-02-08 00:00:00 2087.7100000 2100.8800000 2031.2500000 2060.0000000 5753
2010-02-09 00:00:00 2060.0000000 2065.0000000 2002.0200000 2015.3000000 12557
2010-02-10 00:00:00 2030.0000000 2090.0000000 2015.5000000 2085.0000000 16304
2010-02-11 00:00:00 2049.8900000 2071.0000000 2008.9200000 2048.9600000 6071
2010-02-12 00:00:00 2045.0000000 2054.0000000 2010.0100000 2048.0000000 17535
2010-02-15 00:00:00 2039.0000000 2045.0000000 2011.0000000 2040.0000000 3022
2010-02-16 00:00:00 2040.0000000 2040.2900000 2011.5100000 2032.1500000 5480
2010-02-17 00:00:00 2036.1400000 2040.0000000 1980.2600000 1991.1500000 5292
2010-02-18 00:00:00 2004.9900000 2004.9900000 1990.0000000 2004.8900000 1819
2010-02-19 00:00:00 1980.0000000 2000.0000000 1964.3600000 1987.0000000 1975
2010-02-24 00:00:00 1981.2800000 2011.1100000 1972.0000000 1993.0600000 1330
2010-02-25 00:00:00 1993.0500000 1993.0500000 1926.0700000 1944.1100000 3162
2010-02-26 00:00:00 1944.1000000 1960.0000000 1900.0000000 1929.7000000 11975
2010-02-27 00:00:00 1922.0000000 1930.0000000 1908.9800000 1920.0700000 1019
2010-03-01 00:00:00 1930.1500000 1996.0000000 1925.7100000 1961.4900000 13123
2010-03-02 00:00:00 1980.0000000 2040.0000000 1964.0000000 2017.9900000 36549
2010-03-03 00:00:00 2025.0000000 2112.1200000 1990.0100000 2108.9900000 71719
2010-03-04 00:00:00 2100.0000000 2144.4300000 2078.8000000 2115.0000000 39770
2010-03-05 00:00:00 2123.0000000 2165.8600000 2110.0000000 2160.0000000 4270
2010-03-09 00:00:00 2159.9900000 2182.0000000 2128.9900000 2182.0000000 10908
2010-03-10 00:00:00 2148.6700000 2195.0000000 2147.0900000 2180.0000000 7755
2010-03-11 00:00:00 2185.0000000 2219.9900000 2185.0000000 2219.4500000 11443
2010-03-12 00:00:00 2219.0000000 2220.0000000 2190.1100000 2200.0000000 4260
2010-03-15 00:00:00 2200.0000000 2210.1000000 2180.0000000 2200.0000000 6185
2010-03-16 00:00:00 2201.0000000 2210.0000000 2185.0000000 2198.0000000 4959
2010-03-17 00:00:00 2209.0000000 2228.0000000 2186.0000000 2228.0000000 19568
2010-03-18 00:00:00 2228.0000000 2295.0000000 2190.5200000 2295.0000000 14466
2010-03-19 00:00:00 2299.0000000 2343.0000000 2260.0000000 2315.0000000 10247
2010-03-22 00:00:00 2300.0000000 2339.1100000 2275.0000000 2325.0000000 3880
2010-03-23 00:00:00 2301.0200000 2382.0000000 2300.0100000 2330.0100000 4635
2010-03-24 00:00:00 2320.0100000 2370.0000000 2320.0100000 2365.0000000 10871
2010-03-25 00:00:00 2370.0000000 2470.0000000 2325.0000000 2469.0000000 8981
2010-03-26 00:00:00 2488.0000000 2628.0000000 2459.5100000 2550.0000000 28264
2010-03-29 00:00:00 2580.0000000 2640.0000000 2576.0000000 2611.0000000 40641
2010-03-30 00:00:00 2600.0000000 2625.0000000 2550.0100000 2581.0000000 12513
2010-03-31 00:00:00 2585.0000000 2591.9000000 2320.0000000 2570.0000000 19354
2010-04-01 00:00:00 2570.0000000 2599.9900000 2550.0000000 2550.0000000 9186
2010-04-02 00:00:00 2555.7600000 2586.7400000 2540.0000000 2540.5000000 4281
2010-04-05 00:00:00 2540.0000000 2550.0000000 2520.0000000 2550.0000000 4174
2010-04-06 00:00:00 2572.3900000 2586.5000000 2520.0100000 2559.9700000 9621
2010-04-07 00:00:00 2560.0100000 2571.9700000 2530.0000000 2530.0000000 7081
2010-04-08 00:00:00 2520.0000000 2530.0000000 2501.0100000 2504.0000000 1323
2010-04-09 00:00:00 2501.0000000 2539.0500000 2451.0000000 2475.0100000 5906
2010-04-12 00:00:00 2504.9600000 2569.6200000 2470.0000000 2477.0100000 3324
2010-04-13 00:00:00 2477.0300000 2504.0800000 2476.0100000 2480.0000000 1175
2010-04-14 00:00:00 2494.5900000 2515.3100000 2475.0100000 2500.0000000 4343
2010-04-15 00:00:00 2505.0000000 2590.1000000 2505.0000000 2562.8500000 8591
2010-04-16 00:00:00 2552.3000000 2562.8200000 2515.0000000 2530.0000000 1381
2010-04-19 00:00:00 2512.3300000 2512.3300000 2401.1300000 2511.0700000 6380
2010-04-20 00:00:00 2510.0000000 2580.0000000 2500.0000000 2500.0000000 1080
2010-04-21 00:00:00 2530.0000000 2599.9900000 2512.0000000 2524.0000000 6539
2010-04-22 00:00:00 2515.0000000 2524.0000000 2470.6400000 2490.0000000 2366
2010-04-23 00:00:00 2500.0000000 2555.0000000 2490.0000000 2555.0000000 7304
2010-04-26 00:00:00 2562.0000000 2600.0000000 2562.0000000 2585.0000000 3236
2010-04-27 00:00:00 2575.0500000 2596.0000000 2550.0000000 2595.0000000 4478
2010-04-28 00:00:00 2600.0000000 2620.0000000 2535.0100000 2542.6000000 4615
2010-04-29 00:00:00 2550.0000000 2550.0000000 2502.0000000 2520.0000000 1555
2010-04-30 00:00:00 2520.0000000 2565.0000000 2506.7000000 2560.0000000 3454
2010-05-04 00:00:00 2580.0000000 2580.0100000 2508.0500000 2537.0000000 8012
2010-05-05 00:00:00 2504.3900000 2537.7700000 2455.1600000 2495.0000000 2544
2010-05-06 00:00:00 2524.9900000 2525.0000000 2421.0000000 2500.0000000 7555
2010-05-07 00:00:00 2421.0000000 2439.9900000 2300.0000000 2344.9900000 3151
2010-05-11 00:00:00 2458.0000000 2550.0000000 2400.0000000 2500.0300000 2570
2010-05-12 00:00:00 2500.0000000 2700.0000000 2475.4000000 2700.0000000 5410
2010-05-13 00:00:00 2700.0000000 2800.0000000 2613.6700000 2680.0000000 9448
2010-05-14 00:00:00 2740.0000000 2747.2000000 2548.9900000 2609.9200000 4850
2010-05-17 00:00:00 2546.0200000 2600.0000000 2467.0300000 2574.9600000 1321
2010-05-18 00:00:00 2580.0500000 2599.0000000 2560.0000000 2579.5000000 2800
2010-05-19 00:00:00 2545.2000000 2559.8500000 2456.2500000 2465.0200000 22408
2010-05-20 00:00:00 2499.0000000 2499.0000000 2332.8200000 2370.0100000 5160
2010-05-21 00:00:00 2398.7200000 2421.8700000 2300.2300000 2355.0000000 8617
2010-05-24 00:00:00 2365.0000000 2622.1400000 2290.0000000 2458.0000000 13649
2010-05-25 00:00:00 2331.0300000 2501.5600000 2300.0100000 2471.0000000 17794
2010-05-26 00:00:00 2489.2200000 2969.0000000 2489.1000000 2781.3500000 22429
2010-05-27 00:00:00 2781.5000000 2900.0000000 2600.0000000 2639.5500000 13955
2010-05-28 00:00:00 2641.0100000 2760.0000000 2600.0000000 2700.0300000 16825
2010-05-31 00:00:00 2700.0000000 2725.0000000 2685.0000000 2721.0000000 7868
2010-06-01 00:00:00 2664.4000000 2788.0000000 2664.4000000 2755.1500000 7453
2010-06-02 00:00:00 2720.0100000 2810.0300000 2710.0000000 2740.0000000 7125
2010-06-03 00:00:00 2740.0000000 2840.5000000 2715.0000000 2720.0000000 1429
2010-06-04 00:00:00 2759.8600000 2800.0000000 2725.0000000 2780.0000000 3514
2010-06-07 00:00:00 2770.0000000 2889.0000000 2636.3200000 2780.0000000 4375
2010-06-08 00:00:00 2780.0500000 2849.9900000 2748.0200000 2777.0000000 3964
2010-06-09 00:00:00 2829.9800000 2835.0000000 2750.0000000 2767.0000000 8247
2010-06-10 00:00:00 2786.9900000 2804.7600000 2732.9900000 2740.0100000 7919
2010-06-11 00:00:00 2779.2900000 2779.2900000 2701.4700000 2740.0100000 526
2010-06-15 00:00:00 2760.0000000 2770.0000000 2750.0000000 2759.9900000 821
2010-06-16 00:00:00 2770.0000000 2770.0100000 2730.0000000 2769.9000000 1396
2010-06-17 00:00:00 2769.0000000 2795.0000000 2730.0000000 2739.5000000 1534
2010-06-18 00:00:00 2725.7700000 2740.0000000 2650.0000000 2690.0000000 33184
2010-06-21 00:00:00 2707.0000000 2707.5000000 2641.0400000 2641.0400000 33755
2010-06-22 00:00:00 2602.4000000 2700.0000000 2601.0000000 2670.0000000 43860
2010-06-23 00:00:00 2659.0000000 2683.0000000 2625.2100000 2627.0000000 10776
2010-06-24 00:00:00 2662.0700000 2680.0000000 2621.1600000 2660.0000000 11624
2010-06-25 00:00:00 2689.2000000 2689.2000000 2550.0000000 2599.0000000 32604
2010-06-28 00:00:00 2610.1200000 2639.9900000 2525.0300000 2619.9900000 11145
2010-06-29 00:00:00 2605.0000000 2612.6400000 2504.0000000 2530.7100000 15828
2010-06-30 00:00:00 2547.9700000 2661.5100000 2461.0000000 2661.5100000 1276
2010-07-01 00:00:00 2550.0000000 2575.0000000 2487.6200000 2545.8000000 3166
2010-07-02 00:00:00 2570.1300000 2574.9900000 2471.0300000 2499.9900000 5686
2010-07-05 00:00:00 2499.9900000 2500.0000000 2412.3900000 2412.3900000 2260
2010-07-06 00:00:00 2449.0000000 2549.0000000 2440.5000000 2548.0000000 2577
2010-07-07 00:00:00 2455.0100000 2667.0000000 2454.0100000 2590.0000000 4211
2010-07-08 00:00:00 2620.7800000 2629.9500000 2574.0100000 2629.4700000 1199
2010-07-09 00:00:00 2652.4500000 2671.9600000 2535.0000000 2638.4600000 2678
2010-07-12 00:00:00 2638.7700000 2760.0000000 2582.5700000 2734.0000000 4914
2010-07-13 00:00:00 2715.0000000 2800.0000000 2700.0000000 2766.5700000 930
2010-07-14 00:00:00 2814.9900000 2824.3900000 2768.6000000 2799.9900000 6709
2010-07-15 00:00:00 2799.4000000 2850.0000000 2777.0100000 2785.0000000 3663
2010-07-16 00:00:00 2784.9900000 2999.0000000 2745.7000000 2950.0000000 4737
2010-07-19 00:00:00 2900.0300000 3080.0000000 2900.0000000 2980.0000000 12813
2010-07-20 00:00:00 3000.0100000 3005.0000000 2885.0000000 2885.0100000 12943
2010-07-21 00:00:00 2886.0000000 2981.0300000 2832.0000000 2891.9900000 4256
2010-07-22 00:00:00 2898.8900000 2930.0000000 2880.2800000 2900.0800000 2147
2010-07-23 00:00:00 2900.0000000 2999.7700000 2900.0000000 2999.7700000 2070
2010-07-26 00:00:00 2999.0000000 3089.0100000 2999.0000000 3020.0000000 4515
2010-07-27 00:00:00 3032.5000000 3080.0000000 3000.0000000 3020.0000000 13040
2010-07-28 00:00:00 3015.0000000 3033.0000000 2960.0000000 3000.0000000 10046
2010-07-29 00:00:00 3000.0000000 3010.0000000 2971.0000000 2985.0200000 1646
2010-07-30 00:00:00 2999.6000000 3000.0000000 2954.0000000 2970.0000000 4243
2010-08-02 00:00:00 2999.3900000 3020.0000000 2989.5100000 2999.9700000 1104
2010-08-03 00:00:00 3004.9900000 3065.0000000 2900.0000000 2980.0000000 9783
2010-08-04 00:00:00 2984.7300000 3039.0000000 2955.7700000 3039.0000000 1464
2010-08-05 00:00:00 3049.9800000 3175.0000000 3016.8000000 3175.0000000 11544
2010-08-06 00:00:00 3180.0000000 3199.9900000 3099.9800000 3100.0000000 5419
2010-08-09 00:00:00 3128.2800000 3128.2800000 3097.2500000 3100.0200000 1947
2010-08-10 00:00:00 3109.9600000 3127.0500000 3090.0000000 3098.5000000 3036
2010-08-11 00:00:00 3120.9900000 3121.0000000 3075.0000000 3090.0100000 4487
2010-08-12 00:00:00 3075.0100000 3155.5500000 3075.0000000 3139.9900000 1717
2010-08-13 00:00:00 3139.9900000 3150.0000000 3100.0000000 3120.0100000 3147
2010-08-16 00:00:00 3120.0100000 3187.7700000 3094.0100000 3165.4000000 3442
2010-08-17 00:00:00 3175.0000000 3243.0000000 3116.0000000 3140.0100000 3068
2010-08-18 00:00:00 3150.0000000 3250.0000000 3144.0100000 3189.0000000 4036
2010-08-19 00:00:00 3185.0000000 3293.9300000 3185.0000000 3260.0000000 12915
2010-08-20 00:00:00 3207.6000000 3250.0000000 3149.7900000 3200.0600000 1852
2010-08-23 00:00:00 3195.0600000 3245.1200000 3133.0000000 3193.5700000 987
2010-08-24 00:00:00 3166.0000000 3191.9900000 3144.1800000 3155.0100000 923
2010-08-25 00:00:00 3166.3900000 3178.0000000 2913.0400000 3018.9900000 2443
2010-08-26 00:00:00 3000.0100000 3095.6200000 2991.1500000 2998.0000000 1374
2010-08-27 00:00:00 2982.1900000 3008.5000000 2901.1800000 2987.0100000 1744
2010-08-30 00:00:00 2999.0000000 3048.0000000 2922.3000000 2935.0000000 2865
2010-08-31 00:00:00 2920.0000000 3025.0000000 2920.0000000 3000.0000000 28430
2010-09-01 00:00:00 3000.0400000 3048.8900000 2975.2800000 3048.8900000 11408
2010-09-02 00:00:00 3030.0100000 3095.0000000 2995.0000000 3061.0600000 13183
2010-09-03 00:00:00 3052.0100000 3084.8500000 2992.5700000 3080.0000000 10282
2010-09-06 00:00:00 3094.8500000 3109.2400000 3020.0000000 3089.7700000 10576
2010-09-07 00:00:00 3089.9900000 3149.9900000 3070.0000000 3110.0000000 4355
2010-09-08 00:00:00 3110.0000000 3125.0000000 3071.9200000 3093.0000000 1477
2010-09-09 00:00:00 3100.0100000 3177.9900000 3095.0100000 3169.9900000 4839
2010-09-10 00:00:00 3175.0000000 3405.0000000 3131.4400000 3400.0000000 9713
2010-09-13 00:00:00 3400.0000000 3788.9900000 3270.0000000 3641.0000000 16793
2010-09-14 00:00:00 3641.0100000 3700.0000000 3459.9000000 3461.3000000 8003
2010-09-15 00:00:00 3499.9500000 3500.0000000 3321.1200000 3410.0000000 6005
2010-09-16 00:00:00 3443.9800000 3497.9900000 3370.0000000 3425.0000000 5622
2010-09-17 00:00:00 3424.9900000 3477.2800000 3371.0200000 3470.0000000 5320
2010-09-20 00:00:00 3490.0000000 3575.0000000 3456.1300000 3575.0000000 5066
2010-09-21 00:00:00 3571.9900000 3610.0000000 3508.0100000 3525.0000000 11603
2010-09-22 00:00:00 3539.9900000 3539.9900000 3480.0000000 3530.0000000 1198
2010-09-23 00:00:00 3530.0000000 3548.0000000 3303.0000000 3440.0000000 6250
2010-09-24 00:00:00 3402.0000000 3428.1600000 3358.1600000 3395.0000000 1774
2010-09-27 00:00:00 3400.0000000 3410.0000000 3377.1300000 3400.0000000 5253
2010-09-28 00:00:00 3390.9800000 3546.6400000 3360.1000000 3460.0000000 7012
2010-09-29 00:00:00 3499.9700000 3500.0000000 3425.5000000 3470.0000000 10200
2010-09-30 00:00:00 3470.0000000 3590.0000000 3440.7700000 3590.0000000 4712
2010-10-01 00:00:00 3599.9900000 3850.0100000 3590.0500000 3800.0000000 12669
2010-10-04 00:00:00 3799.9900000 3840.0000000 3707.0000000 3746.9700000 3899
2010-10-05 00:00:00 3777.0000000 3808.9900000 3651.0100000 3669.9900000 22660
2010-10-06 00:00:00 3641.0100000 3714.8600000 3601.1000000 3664.8700000 1302
2010-10-07 00:00:00 3650.0100000 3680.0000000 3601.9900000 3611.2700000 7101
2010-10-08 00:00:00 3659.9600000 3659.9600000 3494.8400000 3532.9900000 13987
2010-10-11 00:00:00 3540.0000000 3599.0000000 3519.3100000 3534.9900000 17806
2010-10-12 00:00:00 3485.0100000 3540.0000000 3461.0400000 3540.0000000 6603
2010-10-13 00:00:00 3540.0000000 3660.0000000 3525.0000000 3590.0000000 14927
2010-10-14 00:00:00 3580.6700000 3600.0000000 3490.0000000 3521.0000000 7204
2010-10-15 00:00:00 3521.0000000 3549.0000000 3488.0000000 3530.0000000 25603
2010-10-18 00:00:00 3530.0000000 3665.0000000 3530.0000000 3654.0000000 33171
2010-10-19 00:00:00 3665.0000000 3770.0000000 3654.0000000 3664.0100000 16505
2010-10-20 00:00:00 3652.0100000 3699.9700000 3600.0000000 3670.0000000 9663
2010-10-21 00:00:00 3670.0700000 3759.0000000 3631.8200000 3667.0000000 5006
2010-10-22 00:00:00 3667.0000000 3669.9900000 3601.0000000 3605.0500000 4323
2010-10-25 00:00:00 3625.0100000 3625.2200000 3557.0000000 3557.0100000 7709
2010-10-26 00:00:00 3565.0000000 3598.7700000 3557.0100000 3558.0000000 2697
2010-10-27 00:00:00 3560.0000000 3635.0000000 3505.0000000 3525.0000000 8413
2010-10-28 00:00:00 3549.9900000 3595.0000000 3505.0000000 3530.0000000 7476
2010-10-29 00:00:00 3540.0000000 3606.0000000 3530.2500000 3606.0000000 4241
2010-11-01 00:00:00 3607.8900000 3684.4400000 3562.4300000 3590.0000000 7153
2010-11-02 00:00:00 3605.0000000 3607.0000000 3511.0000000 3511.0000000 5013
2010-11-03 00:00:00 3513.1200000 3600.0000000 3513.1200000 3535.0000000 4011
2010-11-08 00:00:00 3569.7900000 3605.0000000 3503.1600000 3520.0000000 7023
2010-11-09 00:00:00 3525.0000000 3530.0000000 3427.0000000 3489.0000000 13114
2010-11-10 00:00:00 3490.0000000 3541.0000000 3454.1100000 3468.0000000 10063
2010-11-11 00:00:00 3480.0000000 3496.9800000 3445.0300000 3457.1800000 6943
2010-11-12 00:00:00 3455.0000000 3490.0000000 3451.0000000 3455.1300000 7506
2010-11-13 00:00:00 3455.0100000 3472.6900000 3450.0700000 3465.0000000 2352
2010-11-15 00:00:00 3470.0000000 3534.9900000 3468.0000000 3520.9900000 4491
2010-11-16 00:00:00 3547.3700000 3547.3700000 3482.0000000 3512.0000000 10776
2010-11-17 00:00:00 3500.0000000 3500.0000000 3455.0000000 3479.0000000 9559
2010-11-18 00:00:00 3489.3300000 3580.9500000 3460.0000000 3560.0000000 27073
2010-11-19 00:00:00 3560.0100000 3580.0000000 3521.0000000 3559.9700000 8433
2010-11-22 00:00:00 3579.0000000 3590.0100000 3545.9000000 3574.8500000 11451
2010-11-23 00:00:00 3572.1400000 3594.4400000 3550.0000000 3593.9900000 11676
2010-11-24 00:00:00 3554.0000000 3639.9500000 3554.0000000 3599.0000000 7895
2010-11-25 00:00:00 3599.0000000 3645.0000000 3579.8100000 3644.9900000 15888
2010-11-26 00:00:00 3602.9200000 3634.2000000 3565.0000000 3624.8900000 2082
2010-11-29 00:00:00 3629.6000000 3641.8900000 3590.0200000 3617.0100000 5806
2010-11-30 00:00:00 3620.0000000 3644.9300000 3605.0900000 3631.0000000 4883
2010-12-01 00:00:00 3632.0000000 3770.0000000 3631.0000000 3756.0000000 6875
2010-12-02 00:00:00 3779.9100000 3809.9900000 3733.0000000 3795.0000000 10403
2010-12-03 00:00:00 3810.0000000 3934.0000000 3731.1100000 3880.0000000 12063
2010-12-06 00:00:00 3889.4300000 3986.5000000 3820.0100000 3979.9400000 7970
2010-12-07 00:00:00 3990.0000000 4017.0000000 3921.4000000 3970.0000000 5844
2010-12-08 00:00:00 3950.0000000 4049.9900000 3921.1700000 4049.9900000 17051
2010-12-09 00:00:00 4099.9900000 4100.0000000 4001.1100000 4080.0000000 5052
2010-12-10 00:00:00 4049.9900000 4195.8600000 4049.9900000 4130.0100000 3208
2010-12-13 00:00:00 4150.0500000 4200.0000000 4018.0300000 4040.0000000 8917
2010-12-14 00:00:00 4039.9900000 4100.0000000 4023.2300000 4060.0000000 8725
2010-12-15 00:00:00 4067.2900000 4150.0000000 4055.0000000 4150.0000000 9977
2010-12-16 00:00:00 4101.0700000 4103.0000000 3960.0100000 3961.0100000 13967
2010-12-17 00:00:00 3976.9900000 4015.0000000 3910.0000000 3955.0000000 21025
2010-12-20 00:00:00 3955.0000000 3979.9000000 3877.7700000 3910.0000000 24974
2010-12-21 00:00:00 3930.0000000 3990.0000000 3900.0000000 3939.7800000 7822
2010-12-22 00:00:00 3939.7800000 4017.0000000 3925.0000000 3990.0000000 7417
2010-12-23 00:00:00 3990.0100000 4040.0000000 3963.0700000 4036.0000000 5873
2010-12-24 00:00:00 4036.0100000 4096.0800000 4029.0600000 4056.0100000 4693
2010-12-27 00:00:00 4089.9600000 4089.9700000 3960.0000000 3967.0500000 2328
2010-12-28 00:00:00 4003.0000000 4004.8200000 3950.0000000 3974.0500000 2296
2010-12-29 00:00:00 4007.3700000 4075.0000000 3952.0100000 4065.0000000 11407
2010-12-30 00:00:00 4080.0000000 4080.0000000 4002.0000000 4079.9800000 4714
2011-01-11 00:00:00 4098.9800000 4188.0000000 4079.9700000 4168.6600000 6925
2011-01-12 00:00:00 4198.2500000 4400.0000000 4087.0000000 4365.0000000 15441
2011-01-13 00:00:00 4397.0000000 4495.9900000 4300.0100000 4330.0000000 15650
2011-01-14 00:00:00 4307.7600000 4420.0000000 4249.9900000 4343.0000000 12096
2011-01-17 00:00:00 4380.0000000 4395.0000000 4203.3100000 4270.0100000 39043
2011-01-18 00:00:00 4270.0100000 4350.0000000 4250.0600000 4290.0000000 7993
2011-01-19 00:00:00 4309.4800000 4314.0000000 4188.4600000 4229.7200000 10099
2011-01-20 00:00:00 4200.0000000 4245.3400000 4150.0300000 4179.9200000 12322
2011-01-21 00:00:00 4150.0000000 4222.0000000 4122.1600000 4149.0000000 18503
2011-01-24 00:00:00 4150.1200000 4150.1200000 4030.2000000 4079.9300000 13012
2011-01-25 00:00:00 4080.0100000 4300.0000000 3995.0000000 4049.5500000 39097
2011-01-26 00:00:00 4090.9200000 4299.0000000 4055.1400000 4100.0000000 47586
2011-01-27 00:00:00 4101.0600000 4101.0600000 4018.0000000 4053.8900000 8257
2011-01-28 00:00:00 4055.0000000 4055.0000000 3865.0000000 3940.0000000 18002
2011-01-31 00:00:00 3899.0000000 3998.0000000 3810.0000000 3902.0100000 14155
2011-02-01 00:00:00 3915.0000000 3983.0000000 3861.0200000 3950.0000000 10045
2011-02-02 00:00:00 3967.5200000 4080.6800000 3950.0000000 4049.0000000 32611
2011-02-03 00:00:00 4060.0000000 4139.8900000 3893.1200000 3909.9900000 22906
2011-02-04 00:00:00 3939.0000000 3939.0000000 3854.1900000 3860.0000000 9594
2011-02-07 00:00:00 3884.9800000 3884.9900000 3760.0000000 3785.0000000 11772
2011-02-08 00:00:00 3765.0000000 3824.0000000 3755.0000000 3777.0000000 21083
2011-02-09 00:00:00 3789.9900000 3870.0000000 3732.0000000 3769.9000000 14867
2011-02-10 00:00:00 3757.2700000 3800.0000000 3691.0000000 3709.9600000 9265
2011-02-11 00:00:00 3720.0200000 3735.0000000 3660.0000000 3720.0000000 15258
2011-02-14 00:00:00 3725.0000000 3796.0000000 3724.9900000 3796.0000000 10864
2011-02-15 00:00:00 3790.0000000 3840.1900000 3730.0000000 3763.8500000 9352
2011-02-16 00:00:00 3765.0100000 3798.0000000 3725.3600000 3790.0000000 3392
2011-02-17 00:00:00 3790.0300000 3849.9900000 3788.0000000 3800.0000000 9507
2011-02-18 00:00:00 3822.0000000 3832.4900000 3751.5100000 3820.0000000 4948
2011-02-21 00:00:00 3820.0000000 3830.0000000 3780.1500000 3783.0900000 3679
2011-02-22 00:00:00 3790.0000000 3800.0000000 3696.0000000 3744.0000000 7023
2011-02-24 00:00:00 3720.0100000 3740.0000000 3570.0000000 3600.0000000 16480
2011-02-25 00:00:00 3617.0000000 3718.7600000 3570.0500000 3695.0000000 14176
2011-02-28 00:00:00 3710.0000000 3810.0000000 3695.0100000 3789.9900000 9872
2011-03-01 00:00:00 3824.9000000 3825.0000000 3764.6000000 3780.0000000 4443
2011-03-02 00:00:00 3741.5000000 3787.0000000 3730.0000000 3760.0000000 6578
2011-03-03 00:00:00 3740.5000000 3875.0000000 3740.5000000 3851.0000000 16885
2011-03-04 00:00:00 3861.1000000 3920.0000000 3800.0000000 3832.6000000 15648
2011-03-05 00:00:00 3824.0000000 3890.0000000 3809.0000000 3877.2000000 9829
2011-03-09 00:00:00 3899.6000000 3937.9000000 3874.6000000 3910.0000000 15264
2011-03-10 00:00:00 3904.9000000 3920.0000000 3815.0000000 3815.0000000 8485
2011-03-11 00:00:00 3838.7000000 3842.5000000 3700.0000000 3785.9000000 10714
2011-03-14 00:00:00 3770.0000000 3838.3000000 3716.1000000 3800.0000000 16046
2011-03-15 00:00:00 3770.0000000 3800.3000000 3670.1000000 3720.0000000 23594
2011-03-16 00:00:00 3720.0000000 3812.9000000 3645.0000000 3645.0000000 25588
2011-03-17 00:00:00 3641.5000000 3721.2000000 3601.8000000 3669.8000000 12789
2011-03-18 00:00:00 3684.7000000 3830.0000000 3624.0000000 3770.1000000 22112
2011-03-21 00:00:00 3800.1000000 3889.6000000 3750.1000000 3874.0000000 20802
2011-03-22 00:00:00 3898.9000000 3915.0000000 3805.1000000 3899.9000000 10178
2011-03-23 00:00:00 3879.0000000 3987.0000000 3870.0000000 3974.0000000 12031
2011-03-24 00:00:00 3987.6000000 4047.0000000 3956.4000000 3980.0000000 27174
2011-03-25 00:00:00 3979.0000000 4020.0000000 3900.0000000 3998.9000000 18766
2011-03-28 00:00:00 3983.7000000 4088.9000000 3960.2000000 3990.5000000 7140
2011-03-29 00:00:00 4000.0000000 4000.9000000 3874.0000000 3925.2000000 11806
2011-03-30 00:00:00 3930.0000000 3999.0000000 3900.1000000 3984.8000000 10012
2011-03-31 00:00:00 3990.2000000 3990.2000000 3930.0000000 3983.4000000 21641
2011-04-01 00:00:00 3983.4000000 4047.0000000 3913.0000000 3983.8000000 17031
2011-04-04 00:00:00 3983.9000000 3983.9000000 3906.0000000 3951.0000000 11336
2011-04-05 00:00:00 3940.0000000 3975.0000000 3865.0000000 3889.9000000 12623
2011-04-06 00:00:00 3889.9000000 3890.1000000 3848.1000000 3872.0000000 17408
2011-04-07 00:00:00 3872.0000000 3875.0000000 3820.0000000 3841.0000000 8803
2011-04-08 00:00:00 3850.0000000 3850.9000000 3800.2000000 3821.5000000 9079
2011-04-11 00:00:00 3844.9000000 3845.0000000 3817.0000000 3838.4000000 12287
2011-04-12 00:00:00 3830.0000000 3870.0000000 3793.0000000 3843.0000000 18011
2011-04-13 00:00:00 3830.0000000 3877.0000000 3800.1000000 3809.2000000 16003
2011-04-14 00:00:00 3809.2000000 3857.7000000 3750.8000000 3770.5000000 8933
2011-04-15 00:00:00 3750.2000000 3786.4000000 3735.0000000 3764.5000000 25345
2011-04-18 00:00:00 3776.3000000 3839.5000000 3631.7000000 3789.6000000 26514
2011-04-19 00:00:00 3798.0000000 3805.3000000 3650.0000000 3672.0000000 36069
2011-04-20 00:00:00 3680.0000000 3690.0000000 3584.0000000 3600.0000000 39881
2011-04-21 00:00:00 3639.8000000 3649.6000000 3572.0000000 3615.2000000 13434
2011-04-22 00:00:00 3615.0000000 3723.0000000 3615.0000000 3720.0000000 7544
2011-04-25 00:00:00 3748.5000000 3899.7000000 3723.0000000 3753.0000000 17702
2011-04-26 00:00:00 3753.0000000 3753.0000000 3650.0000000 3700.0000000 12924
2011-04-27 00:00:00 3709.8000000 3720.0000000 3598.8000000 3613.7000000 8508
2011-04-28 00:00:00 3639.5000000 3698.4000000 3600.2000000 3686.2000000 8286
2011-04-29 00:00:00 3668.0000000 3669.8000000 3590.2000000 3646.6000000 5262
2011-05-03 00:00:00 3642.1000000 3680.1000000 3555.7000000 3570.1000000 12370
2011-05-04 00:00:00 3554.0000000 3584.9000000 3501.3000000 3554.9000000 32998
2011-05-05 00:00:00 3554.8000000 3600.0000000 3507.7000000 3541.8000000 12982
2011-05-06 00:00:00 3526.4000000 3720.0000000 3451.6000000 3710.0000000 32545
2011-05-10 00:00:00 3700.5000000 3800.0000000 3658.0000000 3710.0000000 17540
2011-05-11 00:00:00 3729.9000000 3888.9000000 3668.2000000 3761.1000000 23617
2011-05-12 00:00:00 3779.0000000 3868.0000000 3642.9000000 3696.0000000 27577
2011-05-13 00:00:00 3690.7000000 3698.0000000 3603.5000000 3660.0000000 8685
2011-05-16 00:00:00 3650.0000000 3721.1000000 3601.0000000 3663.1000000 5776
2011-05-17 00:00:00 3677.8000000 3730.0000000 3628.3000000 3661.0000000 12086
2011-05-18 00:00:00 3685.4000000 3721.0000000 3610.2000000 3696.5000000 18385
2011-05-19 00:00:00 3695.0000000 3753.5000000 3635.0000000 3722.8000000 20911
2011-05-20 00:00:00 3723.0000000 3768.0000000 3666.5000000 3709.3000000 18806
2011-05-23 00:00:00 3709.3000000 3730.6000000 3615.9000000 3649.9000000 10276
2011-05-24 00:00:00 3650.6000000 3689.1000000 3610.0000000 3650.0000000 17600
2011-05-25 00:00:00 3641.0000000 3770.0000000 3610.0000000 3740.3000000 15947
2011-05-26 00:00:00 3745.5000000 3895.0000000 3713.0000000 3870.0000000 77358
2011-05-27 00:00:00 3889.8000000 3900.0000000 3845.0000000 3860.0000000 34934
2011-05-30 00:00:00 3874.4000000 3888.0000000 3841.6000000 3880.0000000 5706
2011-05-31 00:00:00 3885.9000000 3940.0000000 3881.0000000 3930.0000000 9936
2011-06-01 00:00:00 3928.8000000 3979.0000000 3882.6000000 3900.0000000 29979
2011-06-02 00:00:00 3861.0000000 3940.0000000 3800.7000000 3908.0000000 25516
2011-06-03 00:00:00 3907.9000000 3999.9000000 3831.3000000 3840.3000000 25894
2011-06-06 00:00:00 3840.0000000 3850.0000000 3751.2000000 3809.9000000 11029
2011-06-07 00:00:00 3804.8000000 3819.9000000 3751.5000000 3796.7000000 9645
2011-06-08 00:00:00 3767.9000000 3834.7000000 3767.2000000 3796.6000000 6914
2011-06-09 00:00:00 3797.8000000 3845.0000000 3782.9000000 3820.0000000 7791
2011-06-10 00:00:00 3825.5000000 3960.0000000 3820.0000000 3865.0000000 16564
2011-06-14 00:00:00 3857.8000000 3939.9000000 3856.0000000 3892.5000000 29194
2011-06-15 00:00:00 3880.1000000 4050.0000000 3880.0000000 3932.7000000 58917
2011-06-16 00:00:00 3919.9000000 3930.0000000 3868.2000000 3928.9000000 8811
2011-06-17 00:00:00 3901.4000000 3931.0000000 3833.2000000 3875.7000000 8150
2011-06-20 00:00:00 3851.9000000 3888.5000000 3790.0000000 3814.3000000 8613
2011-06-21 00:00:00 3805.0000000 3849.9000000 3765.4000000 3802.0000000 29389
2011-06-22 00:00:00 3771.1000000 3849.8000000 3761.6000000 3835.1000000 22239
2011-06-23 00:00:00 3842.5000000 3875.0000000 3750.8000000 3782.0000000 15158
2011-06-24 00:00:00 3809.0000000 3818.0000000 3751.7000000 3780.0000000 33201
2011-06-27 00:00:00 3780.1000000 3786.8000000 3750.0000000 3752.6000000 8576
2011-06-28 00:00:00 3765.4000000 3799.9000000 3751.5000000 3781.8000000 15641
2011-06-29 00:00:00 3780.4000000 3819.5000000 3771.0000000 3800.0000000 22795
2011-06-30 00:00:00 3821.9000000 3831.0000000 3747.5000000 3759.9000000 14273
2011-07-01 00:00:00 3769.9000000 4000.0000000 3701.6000000 3965.1000000 169582
2011-07-04 00:00:00 4000.1000000 4120.0000000 3870.9000000 3990.1000000 27595
2011-07-05 00:00:00 4019.0000000 4019.1000000 3920.1000000 3954.2000000 6764
2011-07-06 00:00:00 3960.0000000 3999.0000000 3891.2000000 3999.0000000 7568
2011-07-07 00:00:00 3999.9000000 4144.0000000 3965.2000000 4077.1000000 17558
2011-07-08 00:00:00 4065.8000000 4120.0000000 4005.3000000 4025.0000000 15244
2011-07-11 00:00:00 4040.0000000 4045.0000000 3910.0000000 3968.9000000 15613
2011-07-12 00:00:00 3967.2000000 4049.7000000 3894.0000000 3992.6000000 31957
2011-07-13 00:00:00 4004.0000000 4039.9000000 3931.0000000 3989.9000000 20426
2011-07-14 00:00:00 3981.9000000 4000.0000000 3910.1000000 3972.5000000 15065
2011-07-15 00:00:00 3972.0000000 3972.0000000 3910.0000000 3949.6000000 4396
2011-07-18 00:00:00 3922.4000000 3964.0000000 3899.8000000 3913.7000000 31597
2011-07-19 00:00:00 3920.0000000 4016.0000000 3910.6000000 4003.9000000 9325
2011-07-20 00:00:00 3999.9000000 4100.0000000 3930.4000000 3948.0000000 10432
2011-07-21 00:00:00 3950.0000000 3950.0000000 3860.0000000 3923.3000000 18483
2011-07-22 00:00:00 3938.9000000 3986.8000000 3900.0000000 3951.0000000 25120
2011-07-25 00:00:00 3942.0000000 3986.0000000 3875.1000000 3947.7000000 11908
2011-07-26 00:00:00 3925.1000000 3965.0000000 3900.0000000 3960.0000000 25212
2011-07-27 00:00:00 3911.4000000 4000.0000000 3910.0000000 3990.0000000 12350
2011-07-28 00:00:00 3984.0000000 3996.7000000 3910.0000000 3942.3000000 14130
2011-07-29 00:00:00 3936.7000000 3964.8000000 3860.4000000 3955.0000000 24560
2011-08-01 00:00:00 3973.1000000 4016.0000000 3962.4000000 4005.0000000 18030
2011-08-02 00:00:00 4000.0000000 4036.1000000 3920.1000000 3939.8000000 17450
2011-08-03 00:00:00 3920.1000000 3929.9000000 3800.0000000 3819.7000000 29184
2011-08-04 00:00:00 3819.7000000 3858.7000000 3702.0000000 3719.8000000 38301
2011-08-05 00:00:00 3631.8000000 3825.0000000 3563.0000000 3625.4000000 40041
2011-08-08 00:00:00 3545.1000000 3599.7000000 3380.0000000 3450.0000000 70277
2011-08-09 00:00:00 3361.2000000 3576.0000000 3229.5000000 3538.0000000 70564
2011-08-10 00:00:00 3600.0000000 3680.0000000 3250.0000000 3336.7000000 59457
2011-08-11 00:00:00 3382.2000000 3415.0000000 2882.5000000 3130.0000000 78629
2011-08-12 00:00:00 3200.0000000 3295.0000000 3060.0000000 3210.0000000 24426
2011-08-15 00:00:00 3235.6000000 3389.9000000 3216.0000000 3364.0000000 44855
2011-08-16 00:00:00 3354.0000000 3364.3000000 3244.8000000 3270.2000000 5721
2011-08-17 00:00:00 3296.9000000 3389.8000000 3260.0000000 3380.0000000 91641
2011-08-18 00:00:00 3380.0000000 3380.0000000 2990.0000000 3148.8000000 25841
2011-08-19 00:00:00 3066.9000000 3259.9000000 3010.1000000 3190.0000000 30213
2011-08-22 00:00:00 3010.0000000 3319.8000000 3008.4000000 3279.9000000 14225
2011-08-23 00:00:00 3324.9000000 3360.0000000 3230.1000000 3286.6000000 22576
2011-08-24 00:00:00 3289.8000000 3324.9000000 3131.2000000 3175.2000000 18022
2011-08-25 00:00:00 3176.1000000 3200.0000000 2885.0000000 2886.4000000 70550
2011-08-26 00:00:00 2913.0000000 2945.4000000 2810.0000000 2891.5000000 65444
2011-08-29 00:00:00 2933.4000000 2990.0000000 2911.9000000 2980.3000000 18214
2011-08-30 00:00:00 2980.3000000 3081.4000000 2960.3000000 3007.0000000 39293
2011-08-31 00:00:00 3010.2000000 3189.0000000 3010.0000000 3185.0000000 31848
2011-09-01 00:00:00 3166.0000000 3195.9000000 3110.0000000 3116.4000000 15354
2011-09-02 00:00:00 3085.0000000 3119.6000000 3004.0000000 3089.0000000 12616
2011-09-05 00:00:00 3050.0000000 3173.6000000 3040.4000000 3118.1000000 8788
2011-09-06 00:00:00 3118.1000000 3190.0000000 3086.0000000 3130.0000000 16582
2011-09-07 00:00:00 3177.8000000 3215.0000000 3131.1000000 3175.0000000 12115
2011-09-08 00:00:00 3197.9000000 3198.0000000 3071.8000000 3100.0000000 10142
2011-09-09 00:00:00 3105.0000000 3133.0000000 3010.0000000 3029.0000000 37578
2011-09-12 00:00:00 3000.0000000 3099.9000000 2857.1000000 2914.7000000 59783
2011-09-13 00:00:00 2915.0000000 3014.7000000 2880.0000000 2923.3000000 22592
2011-09-14 00:00:00 2898.7000000 3067.5000000 2870.1000000 3035.2000000 35468
2011-09-15 00:00:00 3029.6000000 3210.0000000 3029.6000000 3135.0000000 86615
2011-09-16 00:00:00 3169.9000000 3193.0000000 3123.7000000 3174.0000000 31090
2011-09-19 00:00:00 3137.5000000 3217.3000000 3101.0000000 3105.0000000 29828
2011-09-20 00:00:00 3136.3000000 3161.9000000 3101.0000000 3119.2000000 13089
2011-09-21 00:00:00 3159.4000000 3161.5000000 3089.0000000 3092.0000000 10129
2011-09-22 00:00:00 3089.1000000 3089.2000000 2901.0000000 2931.3000000 40958
2011-09-23 00:00:00 2901.5000000 2968.8000000 2780.0000000 2850.0000000 50403
2011-09-26 00:00:00 2835.1000000 3076.0000000 2760.6000000 2926.1000000 58738
2011-09-27 00:00:00 2950.0000000 3065.6000000 2950.0000000 3005.5000000 29839
2011-09-28 00:00:00 3009.7000000 3076.0000000 2851.9000000 2928.2000000 19678
2011-09-29 00:00:00 2911.7000000 3000.1000000 2904.1000000 2965.6000000 34932
2011-09-30 00:00:00 2986.2000000 2986.3000000 2750.0000000 2765.6000000 44453
2011-10-03 00:00:00 2701.2000000 2900.0000000 2600.5000000 2897.2000000 42300
2011-10-04 00:00:00 2881.4000000 2896.0000000 2560.0000000 2609.3000000 46808
2011-10-05 00:00:00 2688.6000000 2759.0000000 2612.8000000 2695.5000000 25448
2011-10-06 00:00:00 2754.0000000 2885.0000000 2720.0000000 2794.9000000 60619
2011-10-07 00:00:00 2800.0000000 2930.0000000 2788.5000000 2886.9000000 45600
2011-10-10 00:00:00 2920.0000000 2944.0000000 2830.0000000 2867.3000000 12463
2011-10-11 00:00:00 2873.7000000 2878.3000000 2675.0000000 2730.0000000 67079
2011-10-12 00:00:00 2720.1000000 2750.0000000 2651.1000000 2715.0000000 75294
2011-10-13 00:00:00 2717.0000000 2721.1000000 2612.9000000 2665.0000000 88516
2011-10-14 00:00:00 2694.9000000 2786.0000000 2660.1000000 2737.6000000 24809
2011-10-17 00:00:00 2766.8000000 2900.0000000 2706.7000000 2783.1000000 48731
2011-10-18 00:00:00 2799.0000000 2967.9000000 2742.0000000 2950.0000000 52513
2011-10-19 00:00:00 2938.4000000 2970.0000000 2805.1000000 2838.2000000 29474
2011-10-20 00:00:00 2800.0000000 2868.0000000 2742.2000000 2820.0000000 16451
2011-10-21 00:00:00 2840.0000000 3000.7000000 2817.0000000 2955.0000000 34327
2011-10-24 00:00:00 2970.0000000 3149.9000000 2950.1000000 3147.9000000 55737
2011-10-25 00:00:00 3081.7000000 3200.0000000 3014.1000000 3116.3000000 50515
2011-10-26 00:00:00 3116.3000000 3248.9000000 3041.0000000 3244.7000000 59324
2011-10-27 00:00:00 3315.0000000 3348.0000000 3210.0000000 3282.9000000 44109
2011-10-28 00:00:00 3328.9000000 3500.0000000 3250.2000000 3315.0000000 91227
2011-10-31 00:00:00 3257.8000000 3343.9000000 3228.1000000 3293.4000000 39008
2011-11-01 00:00:00 3250.1000000 3400.0000000 3164.2000000 3194.8000000 79602
2011-11-02 00:00:00 3194.0000000 3218.8000000 3077.9000000 3165.4000000 54887
2011-11-03 00:00:00 3148.3000000 3170.0000000 2950.3000000 3109.0000000 59352
2011-11-07 00:00:00 3110.0000000 3174.8000000 3060.8000000 3110.5000000 41838
2011-11-08 00:00:00 3124.5000000 3157.6000000 3003.1000000 3124.8000000 42254
2011-11-09 00:00:00 3140.0000000 3149.0000000 2930.0000000 2970.1000000 55035
2011-11-10 00:00:00 2949.0000000 2959.0000000 2850.0000000 2909.0000000 44785
2011-11-11 00:00:00 2938.0000000 2960.0000000 2835.1000000 2912.0000000 33174
2011-11-14 00:00:00 2960.0000000 3015.8000000 2851.0000000 2923.7000000 51268
2011-11-15 00:00:00 2935.9000000 2960.0000000 2765.1000000 2863.0000000 41478
2011-11-16 00:00:00 2821.4000000 2875.0000000 2777.0000000 2826.7000000 27387
2011-11-17 00:00:00 2824.9000000 2834.5000000 2745.1000000 2805.3000000 42819
2011-11-18 00:00:00 2752.1000000 2800.0000000 2745.0000000 2789.1000000 14399
2011-11-21 00:00:00 2760.0000000 2829.9000000 2645.0000000 2757.0000000 35153
2011-11-22 00:00:00 2751.0000000 2800.0000000 2750.0000000 2780.2000000 11854
2011-11-23 00:00:00 2746.0000000 2825.0000000 2700.1000000 2819.8000000 14949
2011-11-24 00:00:00 2819.9000000 2886.0000000 2767.2000000 2767.2000000 15363
2011-11-25 00:00:00 2750.0000000 2775.0000000 2661.9000000 2715.0000000 22970
2011-11-28 00:00:00 2743.5000000 2880.0000000 2743.5000000 2877.0000000 47596
2011-11-29 00:00:00 2879.0000000 3160.0000000 2865.4000000 2889.8000000 24158
2011-11-30 00:00:00 2900.0000000 3005.9000000 2890.0000000 2985.0000000 48671
2011-12-01 00:00:00 2992.9000000 3000.0000000 2850.0000000 2874.0000000 53059
2011-12-02 00:00:00 2800.0000000 2839.9000000 2723.0000000 2788.0000000 98701
2011-12-05 00:00:00 2831.0000000 2935.0000000 2780.0000000 2836.0000000 48404
2011-12-06 00:00:00 2810.1000000 2833.5000000 2770.1000000 2789.5000000 106266
2011-12-07 00:00:00 2785.2000000 2824.5000000 2700.0000000 2804.0000000 58970
2011-12-08 00:00:00 2818.9000000 2841.0000000 2793.6000000 2815.9000000 76289
2011-12-09 00:00:00 2760.0000000 2767.2000000 2663.0000000 2726.0000000 44098
2011-12-12 00:00:00 2764.9000000 2767.0000000 2601.0000000 2606.1000000 38768
2011-12-13 00:00:00 2606.4000000 2700.0000000 2600.0000000 2650.2000000 23499
2011-12-14 00:00:00 2650.5000000 2800.0000000 2585.0000000 2744.0000000 93984
2011-12-15 00:00:00 2700.0000000 2780.0000000 2608.7000000 2752.0000000 92753
2011-12-16 00:00:00 2760.0000000 2770.1000000 2705.0000000 2733.1000000 27892
2011-12-19 00:00:00 2710.6000000 2765.0000000 2650.1000000 2744.3000000 32026
2011-12-20 00:00:00 2750.0000000 2777.5000000 2718.0000000 2733.1000000 7716
2011-12-21 00:00:00 2759.9000000 2818.0000000 2752.4000000 2791.0000000 30486
2011-12-22 00:00:00 2792.7000000 2824.5000000 2730.0000000 2749.9000000 12392
2011-12-23 00:00:00 2779.9000000 2789.3000000 2704.4000000 2705.5000000 15502
2011-12-26 00:00:00 2734.9000000 2734.9000000 2680.0000000 2710.0000000 8124
2011-12-27 00:00:00 2711.0000000 2715.0000000 2685.0000000 2709.2000000 5329
2011-12-28 00:00:00 2680.1000000 2759.9000000 2680.1000000 2716.2000000 23020
2011-12-29 00:00:00 2707.0000000 2748.0000000 2701.0000000 2725.0000000 16846
2011-12-30 00:00:00 2742.7000000 2826.0000000 2702.1000000 2826.0000000 30101
2012-01-03 00:00:00 2799.9000000 2893.8000000 2799.9000000 2860.0000000 16766
2012-01-04 00:00:00 2872.0000000 2891.5000000 2844.8000000 2864.0000000 22219
2012-01-05 00:00:00 2878.0000000 2900.0000000 2832.1000000 2850.2000000 56542
2012-01-06 00:00:00 2877.5000000 2920.0000000 2855.1000000 2865.1000000 33064
2012-01-09 00:00:00 2860.0000000 2947.7000000 2820.2000000 2911.6000000 23085
2012-01-10 00:00:00 2911.4000000 2987.3000000 2889.8000000 2964.3000000 40868
2012-01-11 00:00:00 2940.3000000 3140.0000000 2930.5000000 3080.1000000 52046
2012-01-12 00:00:00 3051.0000000 3151.0000000 3020.0000000 3075.0000000 46736
2012-01-13 00:00:00 3049.0000000 3119.7000000 3015.0000000 3065.0000000 30574
2012-01-16 00:00:00 3060.0000000 3134.0000000 3020.6000000 3054.0000000 34860
2012-01-17 00:00:00 3050.0000000 3152.9000000 3050.0000000 3141.0000000 75418
2012-01-18 00:00:00 3120.9000000 3205.9000000 3080.0000000 3200.0000000 45588
2012-01-19 00:00:00 3206.4000000 3260.0000000 3206.4000000 3250.0000000 45974
2012-01-20 00:00:00 3250.6000000 3250.6000000 3066.0000000 3066.0000000 72111
2012-01-23 00:00:00 3066.0000000 3179.0000000 3065.0000000 3175.0000000 68713
2012-01-24 00:00:00 3153.1000000 3220.0000000 3132.1000000 3185.0000000 37565
2012-01-25 00:00:00 3184.8000000 3219.6000000 3170.1000000 3183.0000000 22317
2012-01-26 00:00:00 3199.0000000 3295.0000000 3185.0000000 3239.0000000 58306
2012-01-27 00:00:00 3224.9000000 3325.0000000 3181.0000000 3293.9000000 66481
2012-01-30 00:00:00 3274.8000000 3345.0000000 3218.0000000 3257.0000000 93179
2012-01-31 00:00:00 3269.0000000 3285.0000000 3159.2000000 3261.3000000 51911
2012-02-01 00:00:00 3256.9000000 3425.0000000 3181.4000000 3380.0000000 161924
2012-02-02 00:00:00 3372.6000000 3450.0000000 3329.8000000 3427.3000000 107602
2012-02-03 00:00:00 3400.3000000 3490.0000000 3356.3000000 3380.0000000 24260
2012-02-06 00:00:00 3363.0000000 3450.0000000 3336.5000000 3380.0000000 50339
2012-02-07 00:00:00 3367.7000000 3420.0000000 3346.0000000 3350.0000000 17938
2012-02-08 00:00:00 3384.9000000 3449.0000000 3371.6000000 3417.4000000 68131
2012-02-09 00:00:00 3420.0000000 3425.1000000 3281.9000000 3290.0000000 32006
2012-02-10 00:00:00 3299.8000000 3340.0000000 3207.0000000 3321.1000000 40904
2012-02-13 00:00:00 3362.3000000 3410.0000000 3300.0000000 3405.0000000 78493
2012-02-14 00:00:00 3392.7000000 3499.8000000 3381.0000000 3490.9000000 36553
2012-02-15 00:00:00 3497.8000000 3564.9000000 3482.1000000 3560.0000000 78385
2012-02-16 00:00:00 3526.0000000 3550.0000000 3453.0000000 3486.0000000 77917
2012-02-17 00:00:00 3508.0000000 3539.6000000 3475.1000000 3485.0000000 20113
2012-02-20 00:00:00 3484.0000000 3518.3000000 3481.7000000 3498.1000000 61182
2012-02-21 00:00:00 3497.9000000 3505.0000000 3470.0000000 3505.0000000 41954
2012-02-22 00:00:00 3483.5000000 3550.0000000 3400.5000000 3499.9000000 59313
2012-02-24 00:00:00 3512.0000000 3650.0000000 3480.1000000 3622.0000000 65979
2012-02-27 00:00:00 3619.9000000 3691.0000000 3552.0000000 3630.0000000 48569
2012-02-28 00:00:00 3645.4000000 3690.0000000 3536.0000000 3569.1000000 24338
2012-02-29 00:00:00 3607.7000000 3688.9000000 3574.0000000 3650.0000000 50937
2012-03-01 00:00:00 3624.1000000 3650.0000000 3510.9000000 3560.0000000 42702
2012-03-02 00:00:00 3600.0000000 3650.0000000 3499.9000000 3566.1000000 51122
2012-03-05 00:00:00 3586.1000000 3630.0000000 3516.0000000 3548.2000000 42783
2012-03-06 00:00:00 3525.4000000 3580.0000000 3412.4000000 3415.0000000 38784
2012-03-07 00:00:00 3411.1000000 3495.0000000 3367.1000000 3466.0000000 21217
2012-03-11 00:00:00 3515.3000000 3665.0000000 3515.3000000 3660.0000000 15369
2012-03-12 00:00:00 3628.2000000 3770.0000000 3475.0000000 3740.0000000 61567
2012-03-13 00:00:00 3741.1000000 3800.0000000 3677.0000000 3760.0000000 27684
2012-03-14 00:00:00 3800.1000000 3859.8000000 3630.0000000 3825.1000000 96984
2012-03-15 00:00:00 3820.0000000 3950.0000000 3766.0000000 3804.9000000 166636
2012-03-16 00:00:00 3814.9000000 3840.0000000 3758.7000000 3829.0000000 34412
2012-03-19 00:00:00 3828.5000000 3859.7000000 3733.0000000 3745.6000000 50043
2012-03-20 00:00:00 3755.0000000 3773.9000000 3640.0000000 3660.2000000 61074
2012-03-21 00:00:00 3666.1000000 3680.0000000 3566.1000000 3613.4000000 111263
2012-03-22 00:00:00 3614.1000000 3640.5000000 3542.5000000 3589.7000000 29935
2012-03-23 00:00:00 3600.0000000 3638.4000000 3556.1000000 3607.7000000 24135
2012-03-26 00:00:00 3615.1000000 3699.3000000 3615.1000000 3630.0000000 53834
2012-03-27 00:00:00 3659.4000000 3680.5000000 3617.4000000 3640.0000000 49106
2012-03-28 00:00:00 3600.1000000 3697.0000000 3580.0000000 3640.0000000 46031
2012-03-29 00:00:00 3613.1000000 3650.3000000 3522.2000000 3591.0000000 36140
2012-03-30 00:00:00 3644.7000000 3689.0000000 3601.1000000 3647.0000000 31467
2012-04-02 00:00:00 3680.0000000 3680.0000000 3625.1000000 3642.1000000 47420
2012-04-03 00:00:00 3675.4000000 3700.0000000 3642.5000000 3654.9000000 38394
2012-04-04 00:00:00 3654.9000000 3654.9000000 3542.0000000 3634.0000000 32789
2012-04-05 00:00:00 3610.7000000 3719.0000000 3594.2000000 3685.0000000 58193
2012-04-06 00:00:00 3688.2000000 3740.0000000 3563.3000000 3590.0000000 16902
2012-04-09 00:00:00 3600.0000000 3629.0000000 3545.0000000 3589.9000000 14086
2012-04-10 00:00:00 3589.9000000 3740.0000000 3550.1000000 3672.0000000 38803
2012-04-11 00:00:00 3650.1000000 3735.0000000 3620.1000000 3663.0000000 24986
2012-04-12 00:00:00 3699.0000000 3699.0000000 3562.0000000 3627.8000000 54466
2012-04-13 00:00:00 3635.9000000 3747.7000000 3620.3000000 3654.0000000 17711
2012-04-16 00:00:00 3637.0000000 3754.9000000 3581.2000000 3630.0000000 30725
2012-04-17 00:00:00 3630.0000000 3706.0000000 3588.9000000 3668.0000000 23771
2012-04-18 00:00:00 3686.5000000 3734.0000000 3630.5000000 3660.0000000 11972
2012-04-19 00:00:00 3666.0000000 3720.0000000 3650.1000000 3714.0000000 69393
2012-04-20 00:00:00 3708.6000000 3822.2000000 3700.0000000 3771.2000000 67723
2012-04-23 00:00:00 3733.9000000 3860.1000000 3721.7000000 3810.0000000 79854
2012-04-24 00:00:00 3823.2000000 3846.0000000 3711.8000000 3729.0000000 59202
2012-04-25 00:00:00 3744.8000000 3773.7000000 3700.0000000 3740.0000000 71643
2012-04-26 00:00:00 3748.5000000 3767.3000000 3652.0000000 3683.1000000 49690
2012-04-27 00:00:00 3699.9000000 3732.0000000 3667.5000000 3688.7000000 39334
2012-04-28 00:00:00 3700.7000000 3704.0000000 3679.8000000 3690.0000000 3897
2012-05-02 00:00:00 3710.0000000 3740.0000000 3550.0000000 3560.0000000 88445
2012-05-03 00:00:00 3560.0000000 3640.0000000 3559.5000000 3571.0000000 73442
2012-05-04 00:00:00 3574.0000000 3574.0000000 3450.3000000 3490.0000000 103451
2012-05-05 00:00:00 3480.1000000 3500.0000000 3427.2000000 3446.7000000 7502
2012-05-07 00:00:00 3419.0000000 3498.8000000 3307.1000000 3450.0000000 14787
2012-05-08 00:00:00 3456.7000000 3549.0000000 3450.1000000 3530.0000000 104812
2012-05-10 00:00:00 3481.8000000 3619.0000000 3481.8000000 3594.4000000 44730
2012-05-11 00:00:00 3551.0000000 3585.0000000 3461.9000000 3510.0000000 18121
2012-05-12 00:00:00 3487.8000000 3539.0000000 3472.3000000 3519.4000000 7763
2012-05-14 00:00:00 3481.4000000 3519.0000000 3429.9000000 3443.6000000 144876
2012-05-15 00:00:00 3449.4000000 3520.0000000 3333.3000000 3467.9000000 85046
2012-05-16 00:00:00 3391.4000000 3473.7000000 3262.0000000 3451.7000000 145821
2012-05-17 00:00:00 3440.6000000 3440.6000000 3243.1000000 3324.0000000 40550
2012-05-18 00:00:00 3285.0000000 3385.0000000 3207.6000000 3326.0000000 31473
2012-05-21 00:00:00 3355.0000000 3400.0000000 3224.2000000 3379.7000000 52047
2012-05-22 00:00:00 3396.7000000 3470.0000000 3325.8000000 3351.5000000 85627
2012-05-23 00:00:00 3352.1000000 3409.0000000 3259.0000000 3267.5000000 52079
2012-05-24 00:00:00 3324.0000000 3392.0000000 3279.1000000 3345.0000000 33496
2012-05-25 00:00:00 3379.8000000 3395.0000000 3238.0000000 3300.0000000 53644
2012-05-28 00:00:00 3313.8000000 3449.0000000 3266.0000000 3435.0000000 12171
2012-05-29 00:00:00 3447.3000000 3496.9000000 3388.0000000 3390.0000000 38151
2012-05-30 00:00:00 3371.1000000 3387.0000000 3324.1000000 3364.1000000 61966
2012-05-31 00:00:00 3336.6000000 3470.0000000 3292.0000000 3296.0000000 58626
2012-06-01 00:00:00 3328.1000000 3390.0000000 3210.0000000 3250.0000000 34854
2012-06-04 00:00:00 3217.0000000 3478.0000000 3211.1000000 3365.0000000 20673
2012-06-05 00:00:00 3401.0000000 3413.3000000 3278.7000000 3300.0000000 14972
2012-06-06 00:00:00 3331.3000000 3445.0000000 3255.0000000 3403.8000000 41945
2012-06-07 00:00:00 3408.9000000 3490.0000000 3300.0000000 3445.4000000 67370
2012-06-08 00:00:00 3409.9000000 3489.0000000 3401.0000000 3471.6000000 55477
2012-06-09 00:00:00 3496.0000000 3564.0000000 3475.5000000 3548.0000000 7156
2012-06-13 00:00:00 3564.9000000 3689.8000000 3525.7000000 3555.0000000 32183
2012-06-14 00:00:00 3550.0000000 3620.0000000 3550.0000000 3615.0000000 38790
2012-06-15 00:00:00 3650.0000000 3890.0000000 3624.8000000 3719.5000000 110791
2012-06-18 00:00:00 3818.0000000 3940.0000000 3700.2000000 3728.8000000 68492
2012-06-19 00:00:00 3734.9000000 3796.5000000 3714.0000000 3772.0000000 115963
2012-06-20 00:00:00 3765.1000000 3845.0000000 3717.0000000 3797.0000000 101525
2012-06-21 00:00:00 3800.0000000 3880.0000000 3740.0000000 3759.8000000 36512
2012-06-22 00:00:00 3738.0000000 3842.0000000 3633.0000000 3724.9000000 34977
2012-06-25 00:00:00 3756.2000000 3769.0000000 3700.0000000 3750.0000000 118471
2012-06-26 00:00:00 3720.3000000 3774.9000000 3720.3000000 3760.0000000 63865
2012-06-27 00:00:00 3765.0000000 3860.0000000 3700.0000000 3833.9000000 116199
2012-06-28 00:00:00 3824.8000000 3898.8000000 3783.4000000 3814.5000000 45522
2012-06-29 00:00:00 3840.0000000 3938.1000000 3839.9000000 3894.9000000 49224
2012-07-02 00:00:00 3866.0000000 4046.6000000 3830.5000000 3995.0000000 39119
2012-07-03 00:00:00 4000.0000000 4077.0000000 3979.8000000 4002.1000000 90143
2012-07-04 00:00:00 4000.0000000 4060.0000000 3952.0000000 3984.4000000 44352
2012-07-05 00:00:00 3979.9000000 4017.7000000 3796.0000000 3813.9000000 79591
2012-07-06 00:00:00 3813.9000000 3858.0000000 3560.0000000 3651.1000000 181948
2012-07-09 00:00:00 3634.9000000 3749.9000000 3605.0000000 3749.9000000 29538
2012-07-10 00:00:00 3732.0000000 3817.0000000 3674.9000000 3720.4000000 72494
2012-07-11 00:00:00 3720.1000000 3724.5000000 3663.0000000 3694.6000000 38717
2012-07-12 00:00:00 3696.8000000 3696.8000000 3575.0000000 3630.0000000 43101
2012-07-13 00:00:00 3651.0000000 3760.0000000 3611.1000000 3743.8000000 32070
2012-07-16 00:00:00 3759.8000000 3759.8000000 3650.1000000 3680.0000000 66023
2012-07-17 00:00:00 3716.8000000 3760.0000000 3680.0000000 3719.7000000 21699
2012-07-18 00:00:00 3720.2000000 3997.1000000 3702.7000000 3875.0000000 60775
2012-07-19 00:00:00 3897.0000000 3980.0000000 3811.5000000 3960.0000000 32791
2012-07-20 00:00:00 3911.5000000 3950.5000000 3800.0000000 3810.9000000 33211
2012-07-23 00:00:00 3805.7000000 3888.0000000 3725.3000000 3769.0000000 62229
2012-07-24 00:00:00 3770.1000000 4082.0000000 3770.1000000 4079.0000000 121189
2012-07-25 00:00:00 3963.0000000 4323.9000000 3955.2000000 4021.3000000 173038
2012-07-26 00:00:00 4039.0000000 4180.0000000 3995.0000000 4180.0000000 114135
2012-07-27 00:00:00 4190.5000000 4265.0000000 4100.0000000 4100.0000000 101397
2012-07-30 00:00:00 4089.9000000 4300.0000000 4078.5000000 4240.0000000 57745
2012-07-31 00:00:00 4255.0000000 4300.0000000 4103.3000000 4135.2000000 47179
2012-08-01 00:00:00 4151.7000000 4334.0000000 4151.6000000 4200.0000000 35113
2012-08-02 00:00:00 4190.0000000 4374.6000000 4156.0000000 4275.0000000 43819
2012-08-03 00:00:00 4298.0000000 4350.0000000 4280.0000000 4323.5000000 26760
2012-08-06 00:00:00 4370.0000000 4387.2000000 4258.5000000 4268.8000000 49617
2012-08-07 00:00:00 4255.6000000 4297.6000000 4185.0000000 4276.7000000 40637
2012-08-08 00:00:00 4229.0000000 4315.0000000 4229.0000000 4270.0000000 24816
2012-08-09 00:00:00 4284.0000000 4320.0000000 4111.4000000 4130.0000000 39722
2012-08-10 00:00:00 4120.0000000 4157.8000000 4050.0000000 4115.0000000 34168
2012-08-13 00:00:00 4115.0000000 4288.0000000 4102.4000000 4269.9000000 35057
2012-08-14 00:00:00 4285.4000000 4313.0000000 4237.0000000 4295.0000000 20953
2012-08-15 00:00:00 4249.0000000 4310.0000000 4200.0000000 4278.7000000 22399
2012-08-16 00:00:00 4314.9000000 4339.9000000 4250.0000000 4250.0000000 16594
2012-08-17 00:00:00 4286.0000000 4292.0000000 4175.0000000 4187.4000000 14461
2012-08-20 00:00:00 4210.0000000 4279.0000000 4130.0000000 4250.0000000 34813
2012-08-21 00:00:00 4273.0000000 4339.7000000 4250.0000000 4285.1000000 32201
2012-08-22 00:00:00 4263.8000000 4285.0000000 4166.0000000 4275.0000000 22644
2012-08-23 00:00:00 4280.2000000 4349.9000000 4157.3000000 4231.0000000 36246
2012-08-24 00:00:00 4181.1000000 4229.3000000 4140.0000000 4166.7000000 52082
2012-08-27 00:00:00 4166.0000000 4199.0000000 4100.3000000 4116.1000000 12682
2012-08-28 00:00:00 4116.8000000 4180.0000000 4080.0000000 4106.5000000 23708
2012-08-29 00:00:00 4140.9000000 4145.0000000 4088.0000000 4103.5000000 28114
2012-08-30 00:00:00 4112.0000000 4161.0000000 4105.0000000 4160.4000000 31411
2012-08-31 00:00:00 4160.0000000 4199.0000000 4160.0000000 4181.0000000 46879
2012-09-03 00:00:00 4190.0000000 4282.1000000 4129.8000000 4272.0000000 35554
2012-09-04 00:00:00 4271.4000000 4301.0000000 4260.0000000 4279.0000000 41809
2012-09-05 00:00:00 4281.0000000 4330.0000000 4247.7000000 4280.0000000 32843
2012-09-06 00:00:00 4309.3000000 4320.0000000 4170.1000000 4233.0000000 40962
2012-09-07 00:00:00 4240.0000000 4459.0000000 4240.0000000 4388.0000000 139915
2012-09-10 00:00:00 4419.2000000 4469.5000000 4330.0000000 4444.0000000 198406
2012-09-11 00:00:00 4400.0000000 4496.0000000 4385.1000000 4476.5000000 96332
2012-09-12 00:00:00 4480.0000000 4502.5000000 4350.0000000 4419.5000000 54363
2012-09-13 00:00:00 4432.6000000 4463.0000000 4392.1000000 4425.0000000 38948
2012-09-14 00:00:00 4489.1000000 4700.0000000 4420.1000000 4485.0000000 148723
2012-09-17 00:00:00 4485.0000000 4485.0000000 4291.5000000 4395.9000000 156115
2012-09-18 00:00:00 4342.9000000 4399.9000000 4202.4000000 4215.0000000 95729
2012-09-19 00:00:00 4222.1000000 4271.9000000 4071.4000000 4150.0000000 84982
2012-09-20 00:00:00 4167.9000000 4290.0000000 3990.0000000 4125.0000000 111589
2012-09-21 00:00:00 4159.0000000 4350.0000000 4155.0000000 4349.9000000 69306
2012-09-24 00:00:00 4355.0000000 4410.0000000 4258.1000000 4410.0000000 35700
2012-09-25 00:00:00 4420.0000000 4445.0000000 4260.0000000 4297.2000000 43763
2012-09-26 00:00:00 4257.0000000 4280.1000000 4151.5000000 4165.0000000 64134
2012-09-27 00:00:00 4170.4000000 4244.8000000 4165.4000000 4231.4000000 34726
2012-09-28 00:00:00 4247.0000000 4320.0000000 4130.9000000 4164.9000000 85619
2012-10-01 00:00:00 4150.1000000 4288.3000000 4150.0000000 4271.0000000 25574
2012-10-02 00:00:00 4265.0000000 4335.0000000 4204.1000000 4333.7000000 46526
2012-10-03 00:00:00 4332.0000000 4333.0000000 4259.7000000 4307.0000000 71453
2012-10-04 00:00:00 4310.0000000 4389.0000000 4291.3000000 4298.5000000 115172
2012-10-05 00:00:00 4300.0000000 4450.0000000 4279.1000000 4389.9000000 97209
2012-10-08 00:00:00 4386.0000000 4472.0000000 4341.0000000 4456.1000000 54886
2012-10-09 00:00:00 4472.0000000 4473.3000000 4391.0000000 4437.0000000 54049
2012-10-10 00:00:00 4397.0000000 4458.4000000 4352.6000000 4367.0000000 56402
2012-10-11 00:00:00 4367.0000000 4445.0000000 4362.2000000 4439.0000000 29955
2012-10-12 00:00:00 4439.0000000 4452.7000000 4391.0000000 4438.8000000 45104
2012-10-15 00:00:00 4455.0000000 4455.0000000 4370.1000000 4378.9000000 24675
2012-10-16 00:00:00 4396.9000000 4500.0000000 4384.0000000 4499.0000000 59936
2012-10-17 00:00:00 4495.0000000 4571.3000000 4459.2000000 4530.4000000 67810
2012-10-18 00:00:00 4529.9000000 4578.9000000 4401.0000000 4466.9000000 63164
2012-10-19 00:00:00 4439.5000000 4601.6000000 4435.0000000 4580.0000000 95261
2012-10-22 00:00:00 4550.0000000 4624.6000000 4465.0000000 4595.1000000 31441
2012-10-23 00:00:00 4614.9000000 4620.0000000 4489.7000000 4495.1000000 64624
2012-10-24 00:00:00 4536.0000000 4572.9000000 4493.0000000 4528.5000000 38700
2012-10-25 00:00:00 4528.4000000 4614.9000000 4493.6000000 4511.0000000 154343
2012-10-26 00:00:00 4511.0000000 4586.4000000 4448.1000000 4575.0000000 163249
2012-10-29 00:00:00 4595.0000000 4614.0000000 4550.2000000 4570.8000000 31155
2012-10-30 00:00:00 4557.0000000 4568.4000000 4400.1000000 4465.0000000 38812
2012-10-31 00:00:00 4460.0000000 4525.0000000 4449.1000000 4460.0000000 24188
2012-11-01 00:00:00 4440.1000000 4545.0000000 4440.1000000 4519.7000000 61939
2012-11-02 00:00:00 4550.0000000 4625.0000000 4502.0000000 4580.0000000 109508
2012-11-06 00:00:00 4619.0000000 4723.4000000 4571.5000000 4668.8000000 64609
2012-11-07 00:00:00 4699.9000000 4699.9000000 4559.7000000 4655.6000000 84269
2012-11-08 00:00:00 4575.1000000 4643.0000000 4450.1000000 4524.0000000 57779
2012-11-09 00:00:00 4519.2000000 4553.4000000 4475.9000000 4499.0000000 101358
2012-11-12 00:00:00 4490.0000000 4602.5000000 4490.0000000 4580.0000000 32166
2012-11-13 00:00:00 4560.0000000 4580.0000000 4421.1000000 4441.7000000 95824
2012-11-14 00:00:00 4465.0000000 4507.5000000 4285.0000000 4289.6000000 199562
2012-11-15 00:00:00 4247.0000000 4412.0000000 4218.4000000 4400.0000000 86411
2012-11-16 00:00:00 4400.0000000 4598.0000000 4398.0000000 4535.0000000 75805
2012-11-19 00:00:00 4590.0000000 4600.0000000 4451.1000000 4531.2000000 25771
2012-11-20 00:00:00 4549.9000000 4620.5000000 4511.1000000 4574.6000000 71186
2012-11-21 00:00:00 4571.2000000 4599.0000000 4545.4000000 4555.0000000 34103
2012-11-22 00:00:00 4545.5000000 4585.0000000 4520.2000000 4540.0000000 12167
2012-11-23 00:00:00 4550.0000000 4579.7000000 4525.0000000 4545.0000000 17157
2012-11-26 00:00:00 4549.9000000 4577.0000000 4431.1000000 4497.0000000 14322
2012-11-27 00:00:00 4503.7000000 4520.0000000 4421.1000000 4455.9000000 8457
2012-11-28 00:00:00 4436.0000000 4523.2000000 4420.0000000 4514.0000000 56903
2012-11-29 00:00:00 4528.8000000 4550.0000000 4431.1000000 4465.3000000 20497
2012-11-30 00:00:00 4476.5000000 4507.8000000 4426.5000000 4495.0000000 21536
2012-12-03 00:00:00 4504.2000000 4520.0000000 4444.4000000 4456.0000000 51306
2012-12-04 00:00:00 4452.8000000 4483.9000000 4425.0000000 4480.2000000 32398
2012-12-05 00:00:00 4478.0000000 4510.0000000 4463.2000000 4499.9000000 80158
2012-12-06 00:00:00 4499.2000000 4577.0000000 4495.0000000 4501.0000000 48800
2012-12-07 00:00:00 4510.0000000 4549.0000000 4480.1000000 4520.0000000 26740
2012-12-10 00:00:00 4522.0000000 4573.0000000 4512.0000000 4522.3000000 57011
2012-12-11 00:00:00 4537.5000000 4599.0000000 4521.2000000 4595.5000000 55795
2012-12-12 00:00:00 4595.5000000 4740.0000000 4575.0000000 4719.9000000 92321
2012-12-13 00:00:00 4748.9000000 4848.4000000 4656.0000000 4718.0000000 74946
2012-12-14 00:00:00 4725.6000000 4749.9000000 4682.0000000 4697.0000000 68023
2012-12-17 00:00:00 4704.5000000 4781.5000000 4700.2000000 4730.0000000 56909
2012-12-18 00:00:00 4741.4000000 4900.0000000 4715.1000000 4878.6000000 37746
2012-12-19 00:00:00 4875.0000000 4900.0000000 4835.1000000 4851.3000000 25847
2012-12-20 00:00:00 4853.4000000 4946.9000000 4808.2000000 4893.0000000 22626
2012-12-21 00:00:00 4875.1000000 4893.0000000 4804.3000000 4840.0000000 54060
2012-12-24 00:00:00 4824.0000000 4870.0000000 4756.3000000 4835.5000000 29504
2012-12-25 00:00:00 4824.0000000 4835.0000000 4726.3000000 4783.5000000 6234
2012-12-26 00:00:00 4759.7000000 4821.1000000 4755.1000000 4810.5000000 105958
2012-12-27 00:00:00 4819.9000000 4849.9000000 4791.7000000 4826.0000000 16560
2012-12-28 00:00:00 4817.7000000 4853.0000000 4739.0000000 4786.4000000 31213
2013-01-08 00:00:00 4935.8000000 5120.5000000 4935.8000000 4983.7000000 96840
2013-01-09 00:00:00 4980.0000000 5015.0000000 4890.0000000 4899.0000000 42538
2013-01-10 00:00:00 4905.0000000 4959.3000000 4880.0000000 4950.0000000 72638
2013-01-11 00:00:00 4965.0000000 5009.3000000 4939.5000000 4939.9000000 75072
2013-01-14 00:00:00 4945.0000000 5139.8000000 4945.0000000 5118.9000000 73636
2013-01-15 00:00:00 5076.4000000 5150.0000000 5040.3000000 5110.0000000 42075
2013-01-16 00:00:00 5134.1000000 5500.0000000 5111.5000000 5359.6000000 94067
2013-01-17 00:00:00 5374.9000000 5475.0000000 5322.5000000 5472.0000000 55873
2013-01-18 00:00:00 5491.0000000 5635.5000000 5423.0000000 5635.5000000 79070
2013-01-21 00:00:00 5619.9000000 5749.8000000 5615.0000000 5660.0000000 50405
2013-01-22 00:00:00 5686.0000000 5706.4000000 5475.9000000 5510.0000000 106491
2013-01-23 00:00:00 5519.9000000 5780.0000000 5511.3000000 5760.0000000 113629
2013-01-24 00:00:00 5724.1000000 5739.5000000 5621.2000000 5702.9000000 75039
2013-01-25 00:00:00 5709.9000000 5780.0000000 5678.0000000 5678.5000000 52328
2013-01-28 00:00:00 5697.0000000 5702.9000000 5621.0000000 5646.2000000 39482
2013-01-29 00:00:00 5630.0000000 5691.5000000 5564.8000000 5582.0000000 32243
2013-01-30 00:00:00 5585.0000000 5630.0000000 5569.8000000 5600.0000000 59415
2013-01-31 00:00:00 5580.0000000 5672.1000000 5530.0000000 5640.0000000 64404
2013-02-01 00:00:00 5656.1000000 5849.9000000 5640.1000000 5818.0000000 98110
2013-02-04 00:00:00 5841.4000000 5888.9000000 5785.0000000 5819.2000000 108883
2013-02-05 00:00:00 5799.9000000 5846.0000000 5732.3000000 5770.0000000 144161
2013-02-06 00:00:00 5807.7000000 5837.7000000 5773.2000000 5808.3000000 90283
2013-02-07 00:00:00 5724.1000000 5907.2000000 5720.0000000 5825.1000000 103043
2013-02-08 00:00:00 5831.4000000 5844.6000000 5761.1000000 5797.9000000 64976
2013-02-11 00:00:00 5780.1000000 5799.8000000 5745.0000000 5770.0000000 42196
2013-02-12 00:00:00 5770.1000000 5843.1000000 5737.6000000 5829.7000000 64959
2013-02-13 00:00:00 5841.0000000 5888.0000000 5812.1000000 5861.8000000 132014
2013-02-14 00:00:00 5860.0000000 5879.8000000 5801.0000000 5821.0000000 54664
2013-02-15 00:00:00 5815.5000000 5850.0000000 5780.0000000 5833.4000000 52670
2013-02-18 00:00:00 5834.0000000 5847.9000000 5800.5000000 5832.0000000 20687
2013-02-19 00:00:00 5832.0000000 5870.0000000 5828.9000000 5860.0000000 45006
2013-02-20 00:00:00 5860.0000000 5886.9000000 5850.0000000 5863.1000000 47608
2013-02-21 00:00:00 5860.0000000 5860.0000000 5742.5000000 5763.0000000 112094
2013-02-22 00:00:00 5795.9000000 5822.7000000 5761.6000000 5780.0000000 44971
2013-02-25 00:00:00 5780.0000000 5791.5000000 5650.0000000 5713.5000000 62213
2013-02-26 00:00:00 5680.0000000 5712.8000000 5612.7000000 5630.0000000 32446
2013-02-27 00:00:00 5640.7000000 5680.0000000 5616.4000000 5665.0000000 54498
2013-02-28 00:00:00 5670.0000000 5710.9000000 5635.1000000 5704.8000000 62296
2013-03-01 00:00:00 5680.1000000 5731.4000000 5625.0000000 5679.9000000 45956
2013-03-04 00:00:00 5679.9000000 5731.3000000 5656.0000000 5700.2000000 34102
2013-03-05 00:00:00 5700.0000000 5760.0000000 5690.0000000 5750.0000000 45880
2013-03-06 00:00:00 5750.0000000 5850.0000000 5737.6000000 5850.0000000 27771
2013-03-07 00:00:00 5846.9000000 5988.6000000 5821.0000000 5955.0000000 37191
2013-03-11 00:00:00 5985.0000000 6159.0000000 5766.1000000 5813.2000000 71188
2013-03-12 00:00:00 5813.2000000 5900.0000000 5722.8000000 5842.0000000 55965
2013-03-13 00:00:00 5830.0000000 5919.9000000 5801.1000000 5875.3000000 47827
2013-03-14 00:00:00 5890.0000000 6119.4000000 5800.0000000 6050.0000000 109052
2013-03-15 00:00:00 6082.0000000 6105.0000000 5970.5000000 6089.0000000 136455
2013-03-18 00:00:00 6030.5000000 6058.7000000 5870.0000000 5996.6000000 69015
2013-03-19 00:00:00 6019.0000000 6083.1000000 5881.0000000 5881.0000000 32192
2013-03-20 00:00:00 5791.5000000 6048.6000000 5760.0000000 5981.1000000 47855
2013-03-21 00:00:00 6005.0000000 6040.0000000 5855.1000000 5870.0000000 21717
2013-03-22 00:00:00 5871.0000000 5895.7000000 5702.4000000 5765.0000000 34697
2013-03-25 00:00:00 5790.0000000 5859.4000000 5607.0000000 5726.0000000 40933
2013-03-26 00:00:00 5680.0000000 5750.0000000 5607.0000000 5644.2000000 42140
2013-03-27 00:00:00 5651.1000000 5708.8000000 5498.0000000 5600.0000000 71956
2013-03-28 00:00:00 5600.0000000 6100.0000000 5577.4000000 6000.0000000 114095
2013-03-29 00:00:00 6010.0000000 6124.0000000 5885.0000000 5934.9000000 19841
2013-04-01 00:00:00 5925.0000000 5976.0000000 5886.1000000 5910.1000000 15924
2013-04-02 00:00:00 5890.3000000 5998.0000000 5890.2000000 5992.2000000 59509
2013-04-03 00:00:00 5971.8000000 6040.0000000 5955.6000000 5980.0000000 51318
2013-04-04 00:00:00 5955.1000000 6025.0000000 5953.7000000 6000.0000000 56560
2013-04-05 00:00:00 5985.3000000 6095.0000000 5981.0000000 6070.0000000 68468
2013-04-08 00:00:00 6074.0000000 6339.8000000 5969.5000000 6333.0000000 66736
2013-04-09 00:00:00 6358.9000000 6500.0000000 6336.1000000 6401.0000000 55871
2013-04-10 00:00:00 6422.0000000 6500.0000000 6273.0000000 6435.0000000 58962
2013-04-11 00:00:00 6480.0000000 6480.0000000 6285.5000000 6403.0000000 33049
2013-04-12 00:00:00 6371.5000000 6433.4000000 6330.0000000 6390.0000000 30873
2013-04-15 00:00:00 6391.0000000 6450.0000000 6156.0000000 6407.6000000 43271
2013-04-16 00:00:00 6360.1000000 6479.0000000 6350.0000000 6390.7000000 35228
2013-04-17 00:00:00 6399.8000000 6410.0000000 6360.4000000 6400.0000000 44016
2013-04-18 00:00:00 6424.0000000 6459.0000000 6310.1000000 6370.0000000 33364
2013-04-19 00:00:00 6352.9000000 6382.8000000 6258.9000000 6330.0000000 28097
2013-04-22 00:00:00 6350.0000000 6425.0000000 6333.3000000 6382.0000000 61182
2013-04-23 00:00:00 6420.0000000 6450.0000000 6258.9000000 6273.3000000 60660
2013-04-24 00:00:00 6325.9000000 6385.8000000 6303.1000000 6368.0000000 51687
2013-04-25 00:00:00 6375.5000000 6391.5000000 6304.9000000 6349.9000000 61455
2013-04-26 00:00:00 6322.9000000 6359.0000000 6258.9000000 6330.0000000 61108
2013-04-29 00:00:00 6349.0000000 6359.0000000 6282.1000000 6305.0000000 36853
2013-04-30 00:00:00 6315.0000000 6695.4000000 6290.6000000 6640.0000000 74328
2013-05-02 00:00:00 6530.1000000 6705.0000000 6530.0000000 6650.0000000 31831
2013-05-03 00:00:00 6663.0000000 6872.4000000 6586.6000000 6835.0000000 51791
2013-05-06 00:00:00 6820.1000000 7199.9000000 6775.0000000 6860.2000000 23482
2013-05-07 00:00:00 6828.9000000 7065.6000000 6820.3000000 7015.9000000 62050
2013-05-08 00:00:00 7028.8000000 7120.0000000 6790.1000000 6815.0000000 95497
2013-05-10 00:00:00 6814.0000000 7050.0000000 6810.0000000 7020.0000000 53401
2013-05-13 00:00:00 7020.0000000 7070.0000000 6960.2000000 7037.1000000 41480
2013-05-14 00:00:00 7032.4000000 7220.0000000 7020.0000000 7180.2000000 71312
2013-05-15 00:00:00 7197.0000000 7350.0000000 7060.2000000 7190.0000000 77130
2013-05-16 00:00:00 7205.0000000 7205.0000000 7050.0000000 7060.0000000 44237
2013-05-17 00:00:00 7000.0000000 7146.8000000 6911.1000000 7089.9000000 38750
2013-05-20 00:00:00 7088.0000000 7300.0000000 7041.9000000 7294.6000000 40477
2013-05-21 00:00:00 7295.0000000 7295.0000000 7160.0000000 7196.6000000 43126
2013-05-22 00:00:00 7187.7000000 7529.0000000 7182.0000000 7455.9000000 65303
2013-05-23 00:00:00 7379.9000000 7379.9000000 6820.0000000 7164.8000000 95388
2013-05-24 00:00:00 7164.0000000 7248.8000000 7002.3000000 7029.4000000 29657
2013-05-27 00:00:00 7100.0000000 7194.5000000 7013.0000000 7135.0000000 15889
2013-05-28 00:00:00 7167.6000000 7587.5000000 7163.0000000 7473.3000000 194301
2013-05-29 00:00:00 7490.0000000 7495.0000000 7260.0000000 7293.2000000 91892
2013-05-30 00:00:00 7328.9000000 7369.5000000 7247.0000000 7362.4000000 96911
2013-05-31 00:00:00 7357.8000000 7496.3000000 7061.4000000 7169.0000000 98416
2013-06-03 00:00:00 7176.0000000 7176.0000000 6903.0000000 6923.9000000 123378
2013-06-04 00:00:00 6940.0000000 7099.0000000 6908.0000000 7082.9000000 94630
2013-06-05 00:00:00 7060.0000000 7083.0000000 6815.5000000 6931.1000000 108584
2013-06-06 00:00:00 6850.0000000 6926.8000000 6750.0000000 6857.0000000 76854
2013-06-07 00:00:00 6906.0000000 6984.9000000 6781.4000000 6938.1000000 87463
2013-06-10 00:00:00 6940.0000000 7100.0000000 6900.0000000 6998.8000000 116391
2013-06-11 00:00:00 7048.0000000 7140.0000000 6865.1000000 6930.0000000 123954
2013-06-13 00:00:00 7000.1000000 7016.0000000 6787.9000000 6831.2000000 72367
2013-06-14 00:00:00 6862.5000000 7105.0000000 6823.6000000 7105.0000000 147373
2013-06-17 00:00:00 7110.4000000 7350.0000000 7091.4000000 7300.0000000 183304
2013-06-18 00:00:00 7305.0000000 7394.9000000 7160.0000000 7313.0000000 79949
2013-06-19 00:00:00 7298.0000000 7377.0000000 7057.2000000 7132.0000000 94876
2013-06-20 00:00:00 7050.0000000 7050.0000000 6880.5000000 6920.0000000 116178
2013-06-21 00:00:00 6951.7000000 7195.0000000 6845.0000000 7170.3000000 118098
2013-06-24 00:00:00 7151.0000000 7237.0000000 6975.0000000 7220.0000000 117468
2013-06-25 00:00:00 7076.0000000 7200.0000000 6806.3000000 6961.0000000 136328
2013-06-26 00:00:00 6962.0000000 7129.0000000 6850.1000000 7100.0000000 95654
2013-06-27 00:00:00 7155.0000000 7230.0000000 7086.2000000 7227.4000000 90259
2013-06-28 00:00:00 7238.5000000 7560.0000000 7180.2000000 7560.0000000 139161
2013-07-01 00:00:00 7482.3000000 7599.5000000 7377.0000000 7490.0000000 66033
2013-07-02 00:00:00 7451.5000000 7488.9000000 7212.1000000 7234.1000000 86927
2013-07-03 00:00:00 7230.0000000 7230.0000000 6925.0000000 7010.0000000 109470
2013-07-04 00:00:00 7039.0000000 7252.0000000 6947.5000000 7252.0000000 73779
2013-07-05 00:00:00 7266.0000000 7320.0000000 7019.1000000 7030.0000000 102992
2013-07-08 00:00:00 7020.1000000 7249.2000000 7008.9000000 7235.0000000 70613
2013-07-09 00:00:00 7202.0000000 7282.9000000 7180.0000000 7250.0000000 54415
2013-07-10 00:00:00 7250.9000000 7260.0000000 7074.0000000 7138.0000000 137503
2013-07-11 00:00:00 7170.0000000 7300.0000000 7090.0000000 7250.0000000 133091
2013-07-12 00:00:00 7200.0000000 7460.0000000 7190.0000000 7429.0000000 129680
2013-07-15 00:00:00 7373.7000000 7520.0000000 7311.4000000 7520.0000000 105823
2013-07-16 00:00:00 7493.0000000 7585.0000000 7410.0000000 7410.0000000 106972
2013-07-17 00:00:00 7425.0000000 7530.0000000 7275.0000000 7359.0000000 118888
2013-07-18 00:00:00 7340.0000000 7480.0000000 7250.0000000 7480.0000000 82635
2013-07-19 00:00:00 7448.8000000 7740.0000000 7404.0000000 7700.0000000 78919
2013-07-22 00:00:00 7700.0000000 7824.9000000 7630.1000000 7795.0000000 64917
2013-07-23 00:00:00 7755.0000000 8281.1000000 7717.2000000 8260.0000000 175270
2013-07-24 00:00:00 8267.0000000 8310.0000000 7905.1000000 7967.0000000 99338
2013-07-25 00:00:00 7867.1000000 8080.0000000 7860.1000000 8066.6000000 54164
2013-07-26 00:00:00 8090.0000000 8239.9000000 8050.0000000 8178.0000000 67489
2013-07-29 00:00:00 8099.0000000 8270.0000000 7950.0000000 8020.0000000 72843
2013-07-30 00:00:00 8100.0000000 8200.0000000 8033.1000000 8166.8000000 89000
2013-07-31 00:00:00 8174.2000000 8240.0000000 8018.0000000 8025.1000000 90422
2013-08-01 00:00:00 8083.0000000 8166.6000000 8038.0000000 8166.6000000 67867
2013-08-02 00:00:00 8189.9000000 8248.4000000 7977.0000000 7985.0000000 65181
2013-08-05 00:00:00 8020.0000000 8125.9000000 7987.3000000 8099.0000000 27955
2013-08-06 00:00:00 8045.4000000 8094.9000000 7970.0000000 8010.0000000 58184
2013-08-07 00:00:00 7991.5000000 8059.0000000 7950.0000000 8020.0000000 35568
2013-08-08 00:00:00 8049.9000000 8120.0000000 8000.0000000 8070.0000000 45581
2013-08-09 00:00:00 8070.0000000 8120.0000000 8005.0000000 8107.0000000 50347
2013-08-12 00:00:00 8057.0000000 8106.9000000 7997.0000000 8080.0000000 32507
2013-08-13 00:00:00 8085.0000000 8200.0000000 8030.2000000 8165.0000000 49743
2013-08-14 00:00:00 8068.2000000 8239.9000000 8068.2000000 8239.0000000 47149
2013-08-15 00:00:00 8220.0000000 8239.1000000 7979.9000000 7979.9000000 41460
2013-08-16 00:00:00 7999.0000000 8099.8000000 7876.8000000 7975.0000000 73511
2013-08-19 00:00:00 7975.0000000 8030.1000000 7821.2000000 8019.9000000 49154
2013-08-20 00:00:00 7985.2000000 7985.2000000 7847.1000000 7849.9000000 54089
2013-08-21 00:00:00 7850.0000000 7951.0000000 7725.0000000 7743.0000000 88445
2013-08-22 00:00:00 7720.0000000 7849.9000000 7661.2000000 7839.7000000 66802
2013-08-23 00:00:00 7875.0000000 7939.0000000 7800.1000000 7898.8000000 48325
2013-08-26 00:00:00 7955.0000000 7980.0000000 7780.0000000 7808.5000000 30264
2013-08-27 00:00:00 7757.0000000 7825.8000000 7400.0000000 7450.6000000 183381
2013-08-28 00:00:00 7350.0000000 7581.0000000 7250.1000000 7260.0000000 126293
2013-08-29 00:00:00 7270.0000000 7460.0000000 7252.5000000 7418.0000000 152821
2013-08-30 00:00:00 7435.0000000 7450.0000000 7360.2000000 7435.0000000 70231
2013-09-02 00:00:00 7440.0000000 7603.8000000 7400.4000000 7566.7000000 64459
2013-09-03 00:00:00 7490.0000000 7625.7000000 7430.1000000 7500.0000000 65410
2013-09-04 00:00:00 7515.0000000 7537.5000000 7432.5000000 7529.5000000 68888
2013-09-05 00:00:00 7554.0000000 7750.0000000 7494.8000000 7735.0000000 84432
2013-09-06 00:00:00 7735.0000000 7880.0000000 7665.2000000 7671.8000000 94969
2013-09-09 00:00:00 7752.3000000 7900.0000000 7680.1000000 7709.1000000 60836
2013-09-10 00:00:00 7783.0000000 7855.0000000 7711.1000000 7764.2000000 95751
2013-09-11 00:00:00 7775.0000000 7844.9000000 7684.1000000 7840.0000000 61406
2013-09-12 00:00:00 7848.0000000 8113.8000000 7829.8000000 8090.0000000 94397
2013-09-13 00:00:00 8099.9000000 8149.0000000 7950.1000000 8055.0000000 84808
2013-09-16 00:00:00 8091.2000000 8193.9000000 8075.0000000 8171.2000000 170059
2013-09-17 00:00:00 8144.0000000 8170.0000000 8050.1000000 8113.1000000 37162
2013-09-18 00:00:00 8113.1000000 8160.0000000 8059.9000000 8083.2000000 83074
2013-09-19 00:00:00 8170.0000000 8270.0000000 8131.5000000 8230.0000000 132343
2013-09-20 00:00:00 8183.2000000 8300.0000000 8010.0000000 8080.0000000 64204
2013-09-23 00:00:00 8102.7000000 8121.4000000 8002.0000000 8030.0000000 53359
2013-09-24 00:00:00 8049.9000000 8128.7000000 7963.7000000 8049.0000000 69947
2013-09-25 00:00:00 8049.0000000 8142.1000000 8005.6000000 8091.0000000 83713
2013-09-26 00:00:00 8124.0000000 8300.0000000 8122.0000000 8258.0000000 120926
2013-09-27 00:00:00 8280.0000000 8304.5000000 8129.2000000 8180.0000000 80325
2013-09-30 00:00:00 8125.5000000 8299.0000000 8113.1000000 8213.0000000 57892
2013-10-01 00:00:00 8204.8000000 8279.9000000 8192.0000000 8269.9000000 50593
2013-10-02 00:00:00 8275.9000000 8290.9000000 8164.7000000 8197.3000000 54667
2013-10-03 00:00:00 8233.7000000 8276.9000000 8140.0000000 8152.0000000 51083
2013-10-04 00:00:00 8152.8000000 8403.0000000 8150.0000000 8400.1000000 63195
2013-10-07 00:00:00 8396.9000000 8799.9000000 8325.0000000 8639.9000000 83742
2013-10-08 00:00:00 8601.3000000 8729.5000000 8550.0000000 8720.0000000 99264
2013-10-09 00:00:00 8665.0000000 8781.0000000 8620.4000000 8698.6000000 84479
2013-10-10 00:00:00 8698.0000000 8795.0000000 8641.2000000 8666.2000000 101701
2013-10-11 00:00:00 8670.3000000 8713.3000000 8503.0000000 8539.9000000 68645
2013-10-14 00:00:00 8508.9000000 8549.5000000 8335.0000000 8360.0000000 64827
2013-10-15 00:00:00 8396.7000000 8545.0000000 8391.3000000 8452.1000000 73605
2013-10-16 00:00:00 8412.1000000 8550.0000000 8305.7000000 8333.0000000 92337
2013-10-17 00:00:00 8400.1000000 8420.0000000 8165.5000000 8323.3000000 101481
2013-10-18 00:00:00 8340.0000000 8436.0000000 8267.9000000 8386.0000000 91016
2013-10-21 00:00:00 8420.9000000 8516.4000000 8305.1000000 8480.3000000 99692
2013-10-22 00:00:00 8515.0000000 8665.0000000 8445.8000000 8547.0000000 82409
2013-10-23 00:00:00 8500.0000000 8620.0000000 8457.0000000 8570.0000000 94147
2013-10-24 00:00:00 8582.2000000 8582.3000000 8421.3000000 8447.7000000 75241
2013-10-25 00:00:00 8450.0000000 8450.0000000 8263.5000000 8312.3000000 76980
2013-10-28 00:00:00 8362.5000000 8544.8000000 8332.1000000 8510.7000000 132690
2013-10-29 00:00:00 8509.0000000 8599.9000000 8480.0000000 8599.0000000 54666
2013-10-30 00:00:00 8625.0000000 8719.7000000 8582.5000000 8700.0000000 78890
2013-10-31 00:00:00 8670.0000000 8735.3000000 8570.1000000 8651.1000000 64700
2013-11-01 00:00:00 8647.0000000 8765.0000000 8647.0000000 8740.0000000 72730
2013-11-05 00:00:00 8781.0000000 8781.0000000 8619.8000000 8715.0000000 75626
2013-11-06 00:00:00 8679.8000000 8739.4000000 8651.6000000 8678.9000000 86626
2013-11-07 00:00:00 8688.0000000 8787.6000000 8660.4000000 8752.0000000 64621
2013-11-08 00:00:00 8701.3000000 8733.0000000 8600.0000000 8602.7000000 76887
2013-11-11 00:00:00 8609.9000000 8672.1000000 8550.0000000 8644.3000000 47049
2013-11-12 00:00:00 8650.4000000 8824.4000000 8621.2000000 8770.0000000 57641
2013-11-13 00:00:00 8725.0000000 8742.9000000 8500.2000000 8510.0000000 98931
2013-11-14 00:00:00 8594.9000000 8719.9000000 8424.0000000 8704.2000000 84470
2013-11-15 00:00:00 8743.3000000 8800.0000000 8650.0000000 8724.9000000 46999
2013-11-18 00:00:00 8704.7000000 8830.0000000 8675.5000000 8830.0000000 59539
2013-11-19 00:00:00 8810.0000000 8989.0000000 8741.0000000 8792.6000000 65455
2013-11-20 00:00:00 8771.2000000 8820.8000000 8750.0000000 8809.9000000 49664
2013-11-21 00:00:00 8760.3000000 8837.9000000 8720.0000000 8763.0000000 57408
2013-11-22 00:00:00 8799.1000000 8845.0000000 8724.6000000 8821.0000000 66722
2013-11-25 00:00:00 8853.7000000 9073.6000000 8840.1000000 9045.0000000 90984
2013-11-26 00:00:00 9049.6000000 9079.0000000 8982.1000000 9012.6000000 111901
2013-11-27 00:00:00 9016.0000000 9184.0000000 9001.2000000 9156.0000000 141228
2013-11-28 00:00:00 9170.0000000 9250.0000000 9076.2000000 9172.0000000 76299
2013-11-29 00:00:00 9172.0000000 9239.8000000 9048.0000000 9160.0000000 105993
2013-12-02 00:00:00 9144.7000000 9228.4000000 9105.1000000 9127.8000000 105501
2013-12-03 00:00:00 9098.0000000 9109.0000000 8820.1000000 8950.0000000 159303
2013-12-04 00:00:00 8994.9000000 8994.9000000 8606.5000000 8640.0000000 175841
2013-12-05 00:00:00 8634.9000000 8717.8000000 8536.2000000 8567.0000000 135291
2013-12-06 00:00:00 8594.9000000 8722.6000000 8421.2000000 8718.9000000 147965
2013-12-09 00:00:00 8730.0000000 9037.5000000 8650.0000000 9007.2000000 146381
2013-12-10 00:00:00 8993.0000000 9140.0000000 8952.0000000 9040.0000000 96605
2013-12-11 00:00:00 9039.1000000 9199.0000000 8941.1000000 9100.1000000 130423
2013-12-12 00:00:00 9039.9000000 9058.4000000 8920.0000000 8970.0000000 88436
2013-12-13 00:00:00 8989.5000000 9098.0000000 8971.1000000 9066.2000000 58451
2013-12-16 00:00:00 9014.0000000 9173.9000000 8990.2000000 9138.5000000 116493
2013-12-17 00:00:00 9127.3000000 9230.0000000 9080.1000000 9158.0000000 71081
2013-12-18 00:00:00 9158.2000000 9220.0000000 9112.4000000 9207.8000000 103424
2013-12-19 00:00:00 9288.8000000 9385.0000000 9073.9000000 9085.0000000 129080
2013-12-20 00:00:00 9140.0000000 9140.0000000 8928.0000000 8960.0000000 147709
2013-12-23 00:00:00 9010.0000000 9198.5000000 8960.9000000 9148.0000000 90898
2013-12-24 00:00:00 9177.6000000 9244.4000000 9150.0000000 9231.0000000 39286
2013-12-25 00:00:00 9235.9000000 9258.0000000 9152.0000000 9182.1000000 25056
2013-12-26 00:00:00 9152.2000000 9239.5000000 9075.0000000 9130.0000000 38336
2013-12-27 00:00:00 9130.0000000 9246.9000000 9083.0000000 9137.0000000 68565
2013-12-30 00:00:00 9164.9000000 9250.0000000 9112.2000000 9240.0000000 87628
2014-01-06 00:00:00 9230.2000000 9230.2000000 8940.0000000 8956.9000000 109003
2014-01-08 00:00:00 9018.9000000 9155.0000000 8930.1000000 9154.9000000 63794
2014-01-09 00:00:00 9140.0000000 9151.8000000 8971.4000000 8990.5000000 72354
2014-01-10 00:00:00 8990.1000000 9023.6000000 8380.1000000 8450.1000000 359672
2014-01-13 00:00:00 8497.7000000 8550.0000000 8050.0000000 8258.5000000 438238
2014-01-14 00:00:00 8200.0000000 8500.0000000 8073.0000000 8414.0000000 283378
2014-01-15 00:00:00 8465.0000000 9020.0000000 8432.1000000 8902.9000000 496478
2014-01-16 00:00:00 8893.0000000 9139.7000000 8883.0000000 9025.5000000 336623
2014-01-17 00:00:00 9000.0000000 9093.8000000 8825.0000000 8975.5000000 236919
2014-01-20 00:00:00 8928.7000000 8995.5000000 8651.1000000 8714.0000000 146457
2014-01-21 00:00:00 8728.9000000 8807.7000000 8352.2000000 8413.2000000 251057
2014-01-22 00:00:00 8399.0000000 8420.0000000 8032.8000000 8250.0000000 402276
2014-01-23 00:00:00 8249.4000000 8470.0000000 8120.0000000 8283.0000000 346851
2014-01-24 00:00:00 8227.2000000 8350.0000000 8102.2000000 8266.1000000 229326
2014-01-27 00:00:00 8140.1000000 8600.0000000 8000.0000000 8249.9000000 420849
2014-01-28 00:00:00 8208.0000000 8468.9000000 8157.0000000 8232.1000000 352171
2014-01-29 00:00:00 8299.0000000 8485.9000000 8150.0000000 8290.0000000 414011
2014-01-30 00:00:00 8256.0000000 8327.1000000 7862.0000000 8116.3000000 608569
2014-01-31 00:00:00 8150.0000000 8432.9000000 8040.0000000 8395.0000000 662021
2014-02-03 00:00:00 8448.9000000 8663.8000000 8390.0000000 8554.1000000 250973
2014-02-04 00:00:00 8486.3000000 8582.1000000 8351.0000000 8412.5000000 176444
2014-02-05 00:00:00 8435.0000000 8591.0000000 8370.4000000 8540.2000000 131346
2014-02-06 00:00:00 8555.0000000 8646.0000000 8471.1000000 8540.0000000 145173
2014-02-07 00:00:00 8543.3000000 8614.5000000 8395.5000000 8455.0000000 136080
2014-02-10 00:00:00 8435.0000000 8511.0000000 8201.7000000 8280.0000000 204518
2014-02-11 00:00:00 8295.0000000 8349.5000000 8184.0000000 8249.9000000 173842
2014-02-12 00:00:00 8270.0000000 8410.0000000 8237.0000000 8409.9000000 131073
2014-02-13 00:00:00 8408.0000000 8579.8000000 8390.0000000 8435.0000000 222279
2014-02-14 00:00:00 8456.0000000 8555.0000000 8361.2000000 8554.1000000 148734
2014-02-17 00:00:00 8551.1000000 8629.9000000 8475.0000000 8617.2000000 182696
2014-02-18 00:00:00 8600.0000000 8689.0000000 8545.0000000 8584.0000000 100360
2014-02-19 00:00:00 8580.0000000 8770.0000000 8571.0000000 8735.0000000 151649
2014-02-20 00:00:00 8681.1000000 8737.0000000 8523.0000000 8719.9000000 158585
2014-02-21 00:00:00 8739.0000000 8789.0000000 8722.2000000 8730.0000000 110354
2014-02-24 00:00:00 8710.1000000 8785.1000000 8668.1000000 8743.2000000 82599
2014-02-25 00:00:00 8796.0000000 8885.0000000 8720.0000000 8755.7000000 109562
2014-02-26 00:00:00 8770.0000000 8842.1000000 8767.0000000 8810.0000000 101852
2014-02-27 00:00:00 8810.0000000 8858.9000000 8420.1000000 8732.0000000 276630
2014-02-28 00:00:00 8749.3000000 8820.0000000 8250.1000000 8760.0000000 193013
2014-03-03 00:00:00 8499.9000000 8500.0000000 7432.9000000 7748.6000000 545246
2014-03-04 00:00:00 7836.7000000 8631.0000000 7803.2000000 8553.4000000 694906
2014-03-05 00:00:00 8552.5000000 8586.9000000 8311.0000000 8450.0000000 232027
2014-03-06 00:00:00 8398.0000000 8519.0000000 7775.3000000 8149.0000000 455369
2014-03-07 00:00:00 8066.8000000 8150.0000000 7870.0000000 7880.0000000 282898
2014-03-11 00:00:00 7799.9000000 7800.0000000 7430.0000000 7645.4000000 293259
2014-03-12 00:00:00 7599.9000000 7764.3000000 7451.6000000 7715.0000000 245055
2014-03-13 00:00:00 7749.8000000 7827.3000000 7600.1000000 7630.0000000 343763
2014-03-14 00:00:00 7502.3000000 7624.5000000 6667.3000000 7420.0000000 846466
2014-03-17 00:00:00 7490.1000000 7948.5000000 7412.1000000 7883.7000000 869673
2014-03-18 00:00:00 7949.0000000 8197.9000000 7771.3000000 8082.2000000 388211
2014-03-19 00:00:00 8082.2000000 8254.9000000 7843.9000000 7900.0000000 282183
2014-03-20 00:00:00 7727.1000000 7992.6000000 7681.6000000 7970.3000000 182136
2014-03-21 00:00:00 7861.5000000 7861.5000000 7570.0000000 7684.0000000 380111
2014-03-24 00:00:00 7720.3000000 7975.5000000 7611.1000000 7660.1000000 134664
2014-03-25 00:00:00 7670.3000000 7900.0000000 7525.0000000 7791.0000000 178977
2014-03-26 00:00:00 7848.8000000 8025.0000000 7700.3000000 7976.0000000 192157
2014-03-27 00:00:00 7915.0000000 8000.0000000 7663.0000000 7818.9000000 222809
2014-03-28 00:00:00 7868.1000000 7949.9000000 7803.4000000 7836.6000000 127760
2014-03-31 00:00:00 7879.9000000 8100.0000000 7811.6000000 8100.0000000 132971
2014-04-01 00:00:00 8120.3000000 8315.9000000 8026.4000000 8300.0000000 251924
2014-04-02 00:00:00 8310.1000000 8435.0000000 8232.3000000 8400.0000000 151116
2014-04-03 00:00:00 8418.9000000 8562.8000000 8275.0000000 8400.0000000 164547
2014-04-04 00:00:00 8425.4000000 8514.0000000 8358.0000000 8430.0000000 110492
2014-04-07 00:00:00 8340.2000000 8361.2000000 8105.0000000 8270.0000000 253607
2014-04-08 00:00:00 8260.0000000 8268.8000000 8020.0000000 8242.4000000 171364
2014-04-09 00:00:00 8170.0000000 8221.8000000 7930.1000000 7980.0000000 256438
2014-04-10 00:00:00 8050.0000000 8099.9000000 7824.0000000 7830.0000000 237181
2014-04-11 00:00:00 7785.0000000 7865.0000000 7700.0000000 7820.0000000 148673
2014-04-14 00:00:00 7780.0000000 7799.9000000 7625.0000000 7700.0000000 153006
2014-04-15 00:00:00 7690.5000000 7784.0000000 7552.2000000 7620.0000000 122407
2014-04-16 00:00:00 7638.0000000 7738.0000000 7501.2000000 7663.5000000 148695
2014-04-17 00:00:00 7681.0000000 7796.0000000 7591.0000000 7750.0000000 133560
2014-04-18 00:00:00 7939.9000000 7939.9000000 7770.0000000 7800.0000000 121878
2014-04-21 00:00:00 7820.1000000 7836.1000000 7725.0000000 7754.8000000 73431
2014-04-22 00:00:00 7775.5000000 7775.9000000 7523.2000000 7680.0000000 189363
2014-04-23 00:00:00 7680.4000000 7694.0000000 7426.6000000 7520.0000000 168866
2014-04-24 00:00:00 7508.3000000 7535.0000000 7015.3000000 7149.0000000 252478
2014-04-25 00:00:00 7090.0000000 7090.0000000 6817.1000000 6850.0000000 188932
2014-04-28 00:00:00 6839.9000000 6839.9000000 6565.3000000 6670.0000000 253825
2014-04-29 00:00:00 6766.9000000 6880.7000000 6631.1000000 6770.0000000 147594
2014-04-30 00:00:00 6761.1000000 7081.0000000 6738.5000000 7066.8000000 300697
2014-05-02 00:00:00 7045.0000000 7279.0000000 6903.0000000 7250.0000000 153314
2014-05-05 00:00:00 7200.9000000 7215.0000000 7103.0000000 7200.0000000 88954
2014-05-06 00:00:00 7215.0000000 7361.7000000 7210.1000000 7340.0000000 162516
2014-05-07 00:00:00 7330.2000000 7646.6000000 7292.1000000 7520.0000000 216355
2014-05-08 00:00:00 7529.0000000 7750.0000000 7440.1000000 7750.0000000 309447
2014-05-12 00:00:00 7720.5000000 7799.6000000 7559.5000000 7720.0000000 159313
2014-05-13 00:00:00 7720.0000000 7977.9000000 7714.4000000 7900.0000000 282695
2014-05-14 00:00:00 7914.0000000 7957.5000000 7842.3000000 7900.0000000 103326
2014-05-15 00:00:00 7880.9000000 7950.0000000 7751.0000000 7822.0000000 143722
2014-05-16 00:00:00 7822.0000000 7900.0000000 7652.2000000 7880.0000000 116066
2014-05-19 00:00:00 7880.0000000 8044.7000000 7845.0000000 7990.0000000 166960
2014-05-20 00:00:00 8009.8000000 8222.0000000 7986.8000000 8200.0000000 270237
2014-05-21 00:00:00 8219.8000000 8270.0000000 8038.3000000 8230.0000000 221196
2014-05-22 00:00:00 8230.0000000 8250.0000000 8106.1000000 8250.0000000 93935
2014-05-23 00:00:00 8212.0000000 8340.0000000 8162.6000000 8340.0000000 146896
2014-05-26 00:00:00 8340.0000000 8390.1000000 8282.0000000 8360.0000000 134232
2014-05-27 00:00:00 8340.1000000 8379.0000000 8200.0000000 8379.0000000 140561
2014-05-28 00:00:00 8331.0000000 8610.0000000 8305.0000000 8610.0000000 136729
2014-05-29 00:00:00 8600.0000000 8996.6000000 8586.7000000 8950.0000000 197320
2014-05-30 00:00:00 8969.9000000 9039.6000000 8730.0000000 8810.0000000 121114
2014-06-02 00:00:00 8799.9000000 8978.0000000 8799.9000000 8880.0000000 165099
2014-06-03 00:00:00 8840.0000000 8930.0000000 8763.1000000 8930.0000000 128268
2014-06-04 00:00:00 8899.0000000 8970.0000000 8711.0000000 8970.0000000 99632
2014-06-05 00:00:00 8946.0000000 9009.8000000 8882.2000000 8928.8000000 130492
2014-06-06 00:00:00 8925.9000000 9031.9000000 8784.2000000 8980.0000000 166548
2014-06-09 00:00:00 8999.7000000 9029.9000000 8905.4000000 8949.0000000 68447
2014-06-10 00:00:00 8923.3000000 9100.0000000 8845.0000000 9100.0000000 120241
2014-06-11 00:00:00 9076.8000000 9158.7000000 9019.9000000 9070.0000000 109046
2014-06-16 00:00:00 9018.0000000 9019.0000000 8800.1000000 8899.0000000 414698
2014-06-17 00:00:00 8881.8000000 8891.6000000 8712.3000000 8799.0000000 144954
2014-06-18 00:00:00 8801.0000000 8912.0000000 8771.0000000 8912.0000000 93146
2014-06-19 00:00:00 8937.0000000 8989.0000000 8850.0000000 8890.0000000 82601
2014-06-20 00:00:00 8851.0000000 8917.6000000 8731.2000000 8815.0000000 103040
2014-06-23 00:00:00 8844.8000000 8884.9000000 8755.0000000 8869.7000000 104377
2014-06-24 00:00:00 8884.9000000 9118.0000000 8851.1000000 9118.0000000 139289
2014-06-25 00:00:00 9088.0000000 9088.0000000 8912.0000000 8940.0000000 91424
2014-06-26 00:00:00 8952.0000000 8952.0000000 8805.0000000 8898.0000000 86248
2014-06-27 00:00:00 8881.2000000 8898.7000000 8755.0000000 8820.0000000 73396
2014-06-30 00:00:00 8820.0000000 8927.0000000 8735.5000000 8860.0000000 92974
2014-07-01 00:00:00 8843.3000000 9073.7000000 8739.0000000 9068.0000000 129895
2014-07-02 00:00:00 9034.0000000 9369.9000000 9016.1000000 9369.9000000 143156
2014-07-03 00:00:00 9379.0000000 9435.7000000 9221.0000000 9339.9000000 117321
2014-07-04 00:00:00 9329.0000000 9350.0000000 9206.7000000 9249.7000000 103738
2014-07-07 00:00:00 9240.0000000 9480.0000000 9160.0000000 9480.0000000 113166
2014-07-08 00:00:00 9470.0000000 9682.8000000 9462.1000000 9550.0000000 154606
2014-07-09 00:00:00 9521.6000000 9671.9000000 9460.1000000 9660.0000000 150466
2014-07-10 00:00:00 9670.0000000 9864.2000000 9653.0000000 9765.2000000 270870
2014-07-11 00:00:00 9802.0000000 9953.9000000 9700.0000000 9890.0000000 132926
2014-07-14 00:00:00 9891.1000000 10030.0000000 9850.0000000 9950.0000000 147066
2014-07-15 00:00:00 9969.9000000 10034.8000000 9761.2000000 9800.0000000 147864
2014-07-16 00:00:00 9767.0000000 9949.0000000 9704.5000000 9850.0000000 117708
2014-07-17 00:00:00 9761.2000000 9819.8000000 9581.7000000 9640.0000000 288003
2014-07-18 00:00:00 9243.1000000 9503.7000000 9231.0000000 9475.0000000 185419
2014-07-21 00:00:00 9484.9000000 9487.3000000 9275.7000000 9285.1000000 154552
2014-07-22 00:00:00 9367.0000000 9411.9000000 9275.0000000 9380.0000000 136585
2014-07-23 00:00:00 9393.0000000 9880.0000000 9390.6000000 9880.0000000 225326
2014-07-24 00:00:00 9855.0000000 10057.0000000 9741.2000000 9999.9000000 147745
2014-07-25 00:00:00 9962.9000000 9984.9000000 9555.5000000 9650.0000000 224891
2014-07-28 00:00:00 9570.0000000 9720.0000000 9470.0000000 9610.0000000 104594
2014-07-29 00:00:00 9630.0000000 9734.0000000 9430.0000000 9450.0000000 112662
2014-07-30 00:00:00 9390.9000000 9577.0000000 9186.6000000 9240.0000000 162965
2014-07-31 00:00:00 9245.1000000 9405.0000000 9092.1000000 9150.0000000 119832
2014-08-01 00:00:00 9090.0000000 9216.0000000 9025.0000000 9209.0000000 124322
2014-08-04 00:00:00 9174.0000000 9340.0000000 9132.0000000 9340.0000000 73480
2014-08-05 00:00:00 9370.0000000 9381.0000000 9072.0000000 9247.0000000 101850
2014-08-06 00:00:00 9178.9000000 9350.0000000 9050.0000000 9120.0000000 149338
2014-08-07 00:00:00 9043.0000000 9114.1000000 8568.1000000 8648.0000000 245798
2014-08-08 00:00:00 8600.1000000 8958.0000000 8505.1000000 8940.0000000 195029
2014-08-11 00:00:00 8958.0000000 9145.0000000 8872.1000000 9025.0000000 91216
2014-08-12 00:00:00 9025.0000000 9095.7000000 8953.0000000 9075.0000000 78674
2014-08-13 00:00:00 9050.0000000 9215.0000000 9032.9000000 9199.0000000 116807
2014-08-14 00:00:00 9153.0000000 9275.0000000 9102.8000000 9260.0000000 141697
2014-08-15 00:00:00 9230.3000000 9482.8000000 9170.4000000 9384.0000000 85079
2014-08-18 00:00:00 9370.0000000 9579.0000000 9319.3000000 9565.0000000 52958
2014-08-19 00:00:00 9604.9000000 9629.8000000 9478.2000000 9550.0000000 69700
2014-08-20 00:00:00 9549.0000000 9589.9000000 9371.2000000 9450.0000000 66913
2014-08-21 00:00:00 9450.0000000 9700.7000000 9422.7000000 9700.7000000 70858
2014-08-22 00:00:00 9707.9000000 9735.2000000 9560.6000000 9690.0000000 65399
2014-08-25 00:00:00 9657.0000000 9707.3000000 9587.6000000 9698.0000000 26598
2014-08-26 00:00:00 9729.5000000 9918.5000000 9700.1000000 9769.9000000 72866
2014-08-27 00:00:00 9783.9000000 9843.0000000 9582.0000000 9669.0000000 82546
2014-08-28 00:00:00 9630.0000000 9630.0000000 9260.1000000 9345.0000000 185150
2014-08-29 00:00:00 9280.1000000 9439.2000000 9050.0000000 9099.0000000 161094
2014-09-01 00:00:00 9199.1000000 9199.1000000 8770.0000000 8900.0000000 188431
2014-09-02 00:00:00 8751.9000000 9039.2000000 8751.2000000 9010.0000000 92966
2014-09-03 00:00:00 8950.0000000 9437.0000000 8905.4000000 9409.2000000 180460
2014-09-04 00:00:00 9386.0000000 9508.6000000 9265.0000000 9508.0000000 77336
2014-09-05 00:00:00 9430.5000000 9869.6000000 9373.1000000 9750.0000000 255791
2014-09-08 00:00:00 9696.0000000 9787.7000000 9543.2000000 9590.0000000 76859
2014-09-09 00:00:00 9611.9000000 9780.0000000 9590.0000000 9760.0000000 89825
2014-09-10 00:00:00 9702.1000000 9843.6000000 9622.3000000 9810.0000000 74448
2014-09-11 00:00:00 9824.9000000 9944.3000000 9792.3000000 9929.0000000 128528
2014-09-12 00:00:00 9888.8000000 10000.0000000 9790.0000000 9924.7000000 96474
2014-09-15 00:00:00 9921.6000000 9988.0000000 9725.0000000 9877.0000000 218521
2014-09-16 00:00:00 9860.0000000 10034.5000000 9804.6000000 10000.0000000 251368
2014-09-17 00:00:00 10015.0000000 10089.0000000 9729.4000000 9812.0000000 136004
2014-09-18 00:00:00 9800.0000000 9930.9000000 9625.1000000 9840.0000000 135482
2014-09-19 00:00:00 9890.0000000 9897.0000000 9646.2000000 9650.0000000 140025
2014-09-22 00:00:00 9640.1000000 9745.0000000 9503.3000000 9530.0000000 131314
2014-09-23 00:00:00 9568.9000000 9789.5000000 9516.2000000 9750.0000000 108365
2014-09-24 00:00:00 9780.0000000 10030.0000000 9760.1000000 9940.0000000 133468
2014-09-25 00:00:00 9971.0000000 10087.6000000 9910.0000000 10000.0000000 191738
2014-09-26 00:00:00 9956.0000000 10050.0000000 9840.0000000 9957.0000000 129671
2014-09-29 00:00:00 9959.9000000 9990.0000000 9800.0000000 9845.5000000 122952
2014-09-30 00:00:00 9848.5000000 9950.0000000 9631.5000000 9920.0000000 194250
2014-10-01 00:00:00 9877.9000000 9950.0000000 9800.0000000 9884.9000000 163302
2014-10-02 00:00:00 9821.4000000 9879.9000000 9591.9000000 9770.0000000 220245
2014-10-03 00:00:00 9810.7000000 9987.0000000 9775.6000000 9987.0000000 186005
2014-10-06 00:00:00 9991.1000000 10275.0000000 9971.2000000 10256.0000000 226265
2014-10-07 00:00:00 10240.7000000 10333.4000000 10010.1000000 10059.0000000 123587
2014-10-08 00:00:00 9982.3000000 9998.7000000 9829.4000000 9998.0000000 146905
2014-10-09 00:00:00 10050.1000000 10279.8000000 9957.1000000 10245.0000000 205267
2014-10-10 00:00:00 10140.0000000 10289.0000000 10074.0000000 10280.0000000 132375
2014-10-13 00:00:00 10285.0000000 10448.4000000 10160.3000000 10260.0000000 164181
2014-10-14 00:00:00 10205.2000000 10477.0000000 10205.0000000 10390.0000000 151585
2014-10-15 00:00:00 10388.9000000 10445.0000000 10166.8000000 10218.1000000 148432
2014-10-16 00:00:00 10224.8000000 10392.8000000 10021.0000000 10150.0000000 191814
2014-10-17 00:00:00 10195.4000000 10290.0000000 9907.1000000 9980.0000000 207782
2014-10-20 00:00:00 9980.0000000 10085.0000000 9846.7000000 9949.9000000 121281
2014-10-21 00:00:00 9918.5000000 10112.9000000 9805.0000000 10085.0000000 154549
2014-10-22 00:00:00 10100.0000000 10235.3000000 10003.0000000 10080.0000000 144889
2014-10-23 00:00:00 10039.8000000 10167.3000000 9940.0000000 10150.0000000 120750
2014-10-24 00:00:00 10078.0000000 10340.0000000 10042.3000000 10180.0000000 145848
2014-10-27 00:00:00 10322.0000000 10380.0000000 10147.7000000 10240.0000000 124058
2014-10-28 00:00:00 10240.0000000 10897.0000000 10179.0000000 10897.0000000 264697
2014-10-29 00:00:00 10870.0000000 11324.0000000 10785.1000000 11205.0000000 317845
2014-10-30 00:00:00 11155.0000000 11525.0000000 11155.0000000 11370.0000000 301203
2014-10-31 00:00:00 11460.0000000 11900.0000000 11390.0000000 11900.0000000 245165
2014-11-03 00:00:00 11810.1000000 12256.8000000 11732.1000000 11849.0000000 110467
2014-11-05 00:00:00 11747.0000000 11893.9000000 11650.0000000 11855.0000000 161686
2014-11-06 00:00:00 11747.0000000 12294.7000000 11743.1000000 11930.0000000 249269
2014-11-07 00:00:00 11930.0000000 12153.8000000 11484.6000000 11750.0000000 331303
2014-11-10 00:00:00 11850.0000000 12010.0000000 11494.7000000 11750.0000000 148204
2014-11-11 00:00:00 11771.1000000 11830.0000000 11530.0000000 11600.0000000 122019
2014-11-12 00:00:00 11637.0000000 11830.0000000 11515.3000000 11830.0000000 112598
2014-11-13 00:00:00 11800.0000000 11882.3000000 11652.0000000 11790.0000000 96695
2014-11-14 00:00:00 11705.2000000 11998.7000000 11645.0000000 11850.0000000 110348
2014-11-17 00:00:00 11810.6000000 11884.8000000 11622.1000000 11750.0000000 80531
2014-11-18 00:00:00 11720.0000000 11789.9000000 11523.0000000 11789.8000000 119392
2014-11-19 00:00:00 11705.0000000 11815.0000000 11555.0000000 11640.0000000 91215
2014-11-20 00:00:00 11639.8000000 11765.0000000 11461.1000000 11700.0000000 108482
2014-11-21 00:00:00 11700.0000000 11860.0000000 11595.1000000 11752.0000000 115656
2014-11-24 00:00:00 11782.0000000 11924.0000000 11575.0000000 11899.0000000 136426
2014-11-25 00:00:00 11871.1000000 11871.1000000 11706.0000000 11850.0000000 62294
2014-11-26 00:00:00 11787.9000000 11899.9000000 11732.0000000 11899.9000000 132566
2014-11-27 00:00:00 11853.2000000 11947.8000000 11765.0000000 11845.0000000 125691
2014-11-28 00:00:00 11844.9000000 11898.0000000 11576.1000000 11795.0000000 311258
2014-12-01 00:00:00 11740.0000000 12200.0000000 11701.0000000 11840.0000000 321874
2014-12-02 00:00:00 11850.0000000 12300.0000000 11712.0000000 12300.0000000 274918
2014-12-03 00:00:00 12251.0000000 12498.0000000 12065.0000000 12299.0000000 281081
2014-12-04 00:00:00 12270.0000000 12305.0000000 11831.0000000 12010.0000000 288472
2014-12-05 00:00:00 11961.0000000 12009.0000000 11477.0000000 11525.0000000 278688
2014-12-08 00:00:00 11557.0000000 11630.0000000 11163.0000000 11404.0000000 218098
2014-12-09 00:00:00 11363.0000000 11385.0000000 11133.0000000 11201.0000000 222874
2014-12-10 00:00:00 11302.0000000 11558.0000000 11169.0000000 11350.0000000 257427
2014-12-11 00:00:00 11281.0000000 11332.0000000 10640.0000000 11000.0000000 364212
2014-12-12 00:00:00 10935.0000000 11394.0000000 10702.0000000 10770.0000000 416691
2014-12-15 00:00:00 10710.0000000 10897.0000000 9626.0000000 10195.0000000 623732
2014-12-16 00:00:00 9984.0000000 10850.0000000 9213.0000000 10600.0000000 757180
2014-12-17 00:00:00 10550.0000000 10699.0000000 9920.0000000 10050.0000000 444415
2014-12-18 00:00:00 10040.0000000 11850.0000000 9949.0000000 10600.0000000 567554
2014-12-19 00:00:00 10600.0000000 10801.0000000 10110.0000000 10400.0000000 338104
2014-12-22 00:00:00 10506.0000000 10650.0000000 9925.0000000 10000.0000000 183834
2014-12-23 00:00:00 10000.0000000 10239.0000000 9855.0000000 10100.0000000 122835
2014-12-24 00:00:00 10100.0000000 10193.0000000 9957.0000000 10005.0000000 63808
2014-12-25 00:00:00 10058.0000000 10058.0000000 9625.0000000 9964.0000000 51129
2014-12-26 00:00:00 9995.0000000 10475.0000000 9916.0000000 10292.0000000 41690
2014-12-29 00:00:00 10157.0000000 11439.0000000 10137.0000000 10160.0000000 141676
2014-12-30 00:00:00 9977.0000000 10110.0000000 9615.0000000 9701.0000000 102243
2015-01-05 00:00:00 9755.0000000 10225.0000000 9700.0000000 9877.0000000 98636
2015-01-06 00:00:00 9932.0000000 10710.0000000 9931.0000000 10400.0000000 259424
2015-01-08 00:00:00 10451.0000000 11010.0000000 10352.0000000 10627.0000000 208467
2015-01-09 00:00:00 10724.0000000 10787.0000000 10105.0000000 10542.0000000 176216
2015-01-12 00:00:00 10489.0000000 10999.0000000 10405.0000000 10689.0000000 165434
2015-01-13 00:00:00 10685.0000000 11271.0000000 10521.0000000 11180.0000000 145672
2015-01-14 00:00:00 11150.0000000 11480.0000000 11147.0000000 11450.0000000 183088
2015-01-15 00:00:00 11450.0000000 11689.0000000 11257.0000000 11304.0000000 183077
2015-01-16 00:00:00 11304.0000000 11450.0000000 11122.0000000 11350.0000000 156920
2015-01-19 00:00:00 11295.0000000 11480.0000000 11211.0000000 11235.0000000 136224
2015-01-20 00:00:00 11194.0000000 11420.0000000 11082.0000000 11395.0000000 130355
2015-01-21 00:00:00 11361.0000000 11870.0000000 11302.0000000 11855.0000000 151599
2015-01-22 00:00:00 11880.0000000 12346.0000000 11722.0000000 12070.0000000 157124
2015-01-23 00:00:00 12038.0000000 12332.0000000 11680.0000000 11750.0000000 163065
2015-01-26 00:00:00 11649.0000000 11714.0000000 11317.0000000 11540.0000000 181620
2015-01-27 00:00:00 11460.0000000 11530.0000000 11150.0000000 11270.0000000 183094
2015-01-28 00:00:00 11299.0000000 11410.0000000 10122.0000000 10200.0000000 255556
2015-01-29 00:00:00 10123.0000000 10850.0000000 10052.0000000 10550.0000000 225457
2015-01-30 00:00:00 10575.0000000 10937.0000000 10515.0000000 10590.0000000 164331
2015-02-02 00:00:00 10720.0000000 10752.0000000 10190.0000000 10190.0000000 126255
2015-02-03 00:00:00 10317.0000000 10646.0000000 10175.0000000 10400.0000000 112824
2015-02-04 00:00:00 10501.0000000 10523.0000000 10150.0000000 10340.0000000 95601
2015-02-05 00:00:00 10040.0000000 10392.0000000 9951.0000000 10235.0000000 369086
2015-02-06 00:00:00 10305.0000000 11180.0000000 10200.0000000 11075.0000000 335110
2015-02-09 00:00:00 11076.0000000 11813.0000000 10950.0000000 11440.0000000 388679
2015-02-10 00:00:00 11400.0000000 11575.0000000 11350.0000000 11490.0000000 109153
2015-02-11 00:00:00 11550.0000000 11680.0000000 11461.0000000 11500.0000000 148741
2015-02-12 00:00:00 11597.0000000 12248.0000000 11251.0000000 11855.0000000 364569
2015-02-13 00:00:00 11950.0000000 12298.0000000 11949.0000000 12250.0000000 280351
2015-02-16 00:00:00 12270.0000000 12270.0000000 11780.0000000 11920.0000000 158770
2015-02-17 00:00:00 11862.0000000 12120.0000000 11735.0000000 11820.0000000 113727
2015-02-18 00:00:00 11885.0000000 11950.0000000 11646.0000000 11766.0000000 174112
2015-02-19 00:00:00 11770.0000000 11889.0000000 11612.0000000 11800.0000000 101395
2015-02-20 00:00:00 11828.0000000 11926.0000000 11703.0000000 11796.0000000 87142
2015-02-24 00:00:00 11740.0000000 11800.0000000 11401.0000000 11687.0000000 127921
2015-02-25 00:00:00 11651.0000000 11653.0000000 11289.0000000 11510.0000000 96235
2015-02-26 00:00:00 11555.0000000 11630.0000000 11362.0000000 11574.0000000 79396
2015-02-27 00:00:00 11471.0000000 11500.0000000 11160.0000000 11305.0000000 93147
2015-03-02 00:00:00 11426.0000000 11510.0000000 11265.0000000 11367.0000000 85057
2015-03-03 00:00:00 11400.0000000 11810.0000000 11343.0000000 11650.0000000 143821
2015-03-04 00:00:00 11635.0000000 11651.0000000 11060.0000000 11100.0000000 98212
2015-03-05 00:00:00 11170.0000000 11560.0000000 11054.0000000 11360.0000000 104956
2015-03-06 00:00:00 11380.0000000 11399.0000000 11178.0000000 11347.0000000 79401
2015-03-10 00:00:00 11290.0000000 11345.0000000 10612.0000000 10820.0000000 200567
2015-03-11 00:00:00 10864.0000000 10989.0000000 10650.0000000 10835.0000000 92446
2015-03-12 00:00:00 10824.0000000 10884.0000000 10452.0000000 10600.0000000 135981
2015-03-13 00:00:00 10550.0000000 10599.0000000 10233.0000000 10350.0000000 125865
2015-03-16 00:00:00 10285.0000000 10575.0000000 10216.0000000 10350.0000000 130573
2015-03-17 00:00:00 10434.0000000 10567.0000000 10256.0000000 10360.0000000 83353
2015-03-18 00:00:00 10381.0000000 10810.0000000 10313.0000000 10699.0000000 101933
2015-03-19 00:00:00 10809.0000000 10985.0000000 10500.0000000 10500.0000000 120340
2015-03-20 00:00:00 10480.0000000 10900.0000000 10201.0000000 10900.0000000 104587
2015-03-23 00:00:00 10875.0000000 10957.0000000 10519.0000000 10550.0000000 69871
2015-03-24 00:00:00 10586.0000000 10875.0000000 10500.0000000 10798.0000000 69485
2015-03-25 00:00:00 10806.0000000 11020.0000000 10733.0000000 11000.0000000 104477
2015-03-26 00:00:00 11034.0000000 11297.0000000 10873.0000000 11140.0000000 159687
2015-03-27 00:00:00 11140.0000000 11170.0000000 10930.0000000 11038.0000000 96370
2015-03-30 00:00:00 11043.0000000 11305.0000000 11038.0000000 11185.0000000 92775
2015-03-31 00:00:00 11215.0000000 11507.0000000 11140.0000000 11350.0000000 106528
2015-04-01 00:00:00 11351.0000000 11790.0000000 11300.0000000 11750.0000000 148885
2015-04-02 00:00:00 11760.0000000 12000.0000000 11629.0000000 11971.0000000 140064
2015-04-03 00:00:00 11970.0000000 12020.0000000 11799.0000000 11799.0000000 48669
2015-04-06 00:00:00 11900.0000000 11990.0000000 11660.0000000 11900.0000000 68275
2015-04-07 00:00:00 11921.0000000 12059.0000000 11815.0000000 12020.0000000 155838
2015-04-08 00:00:00 12060.0000000 12075.0000000 11856.0000000 11890.0000000 85453
2015-04-09 00:00:00 11935.0000000 11948.0000000 11310.0000000 11744.0000000 198281
2015-04-10 00:00:00 11798.0000000 11870.0000000 11560.0000000 11711.0000000 92777
2015-04-13 00:00:00 11736.0000000 12300.0000000 11662.0000000 12300.0000000 179381
2015-04-14 00:00:00 12191.0000000 12200.0000000 11801.0000000 11801.0000000 117225
2015-04-15 00:00:00 11839.0000000 11948.0000000 11600.0000000 11870.0000000 129506
2015-04-16 00:00:00 11913.0000000 11941.0000000 11600.0000000 11600.0000000 109634
2015-04-17 00:00:00 11619.0000000 11750.0000000 11401.0000000 11520.0000000 107787
2015-04-20 00:00:00 11548.0000000 11792.0000000 11429.0000000 11664.0000000 102507
2015-04-21 00:00:00 11737.0000000 12260.0000000 11717.0000000 12207.0000000 181238
2015-04-22 00:00:00 12210.0000000 12340.0000000 11942.0000000 12135.0000000 193513
2015-04-23 00:00:00 12141.0000000 12184.0000000 11575.0000000 11900.0000000 146933
2015-04-24 00:00:00 11890.0000000 12050.0000000 11801.0000000 11824.0000000 82682
2015-04-27 00:00:00 11850.0000000 11989.0000000 11327.0000000 11577.0000000 99715
2015-04-28 00:00:00 11572.0000000 11683.0000000 11350.0000000 11350.0000000 97204
2015-04-29 00:00:00 11369.0000000 11560.0000000 11330.0000000 11458.0000000 75483
2015-04-30 00:00:00 11458.0000000 11590.0000000 11250.0000000 11280.0000000 166952
2015-05-05 00:00:00 11312.0000000 11387.0000000 10971.0000000 11038.0000000 186130
2015-05-06 00:00:00 11021.0000000 11288.0000000 10896.0000000 11083.0000000 79319
2015-05-07 00:00:00 11082.0000000 11165.0000000 10803.0000000 11090.0000000 124335
2015-05-08 00:00:00 11139.0000000 11475.0000000 11075.0000000 11295.0000000 99740
2015-05-12 00:00:00 11322.0000000 11354.0000000 11120.0000000 11220.0000000 105094
2015-05-13 00:00:00 11265.0000000 11265.0000000 11055.0000000 11100.0000000 69986
2015-05-14 00:00:00 11110.0000000 11457.0000000 11040.0000000 11240.0000000 72367
2015-05-15 00:00:00 11269.0000000 11460.0000000 11260.0000000 11372.0000000 92297
2015-05-18 00:00:00 11390.0000000 11400.0000000 10990.0000000 11042.0000000 101696
2015-05-19 00:00:00 11043.0000000 11175.0000000 10851.0000000 10986.0000000 70601
2015-05-20 00:00:00 10962.0000000 10996.0000000 10707.0000000 10940.0000000 38063
2015-05-21 00:00:00 10895.0000000 11084.0000000 10691.0000000 11035.0000000 63413
2015-05-22 00:00:00 11045.0000000 11116.0000000 10850.0000000 11020.0000000 41520
2015-05-25 00:00:00 11001.0000000 11008.0000000 10763.0000000 10910.0000000 54016
2015-05-26 00:00:00 10920.0000000 10989.0000000 10770.0000000 10813.0000000 54509
2015-05-27 00:00:00 10826.0000000 10837.0000000 10552.0000000 10653.0000000 64737
2015-05-28 00:00:00 10655.0000000 10790.0000000 10606.0000000 10655.0000000 42459
2015-05-29 00:00:00 10670.0000000 10943.0000000 10510.0000000 10510.0000000 114556
2015-06-01 00:00:00 10600.0000000 10780.0000000 10456.0000000 10456.0000000 67171
2015-06-02 00:00:00 10488.0000000 10943.0000000 10428.0000000 10892.0000000 85804
2015-06-03 00:00:00 10920.0000000 10978.0000000 10510.0000000 10765.0000000 109844
2015-06-04 00:00:00 10790.0000000 10885.0000000 10600.0000000 10750.0000000 104211
2015-06-05 00:00:00 10751.0000000 10897.0000000 10638.0000000 10685.0000000 90874
2015-06-08 00:00:00 10764.0000000 10875.0000000 10560.0000000 10654.0000000 73734
2015-06-09 00:00:00 10686.0000000 11080.0000000 10619.0000000 11005.0000000 86865
2015-06-10 00:00:00 11021.0000000 11100.0000000 10894.0000000 10895.0000000 69072
2015-06-11 00:00:00 10950.0000000 11130.0000000 10755.0000000 11130.0000000 178496
2015-06-15 00:00:00 11111.0000000 11243.0000000 10895.0000000 11236.0000000 125578
2015-06-16 00:00:00 11232.0000000 11566.0000000 11118.0000000 11556.0000000 114527
2015-06-17 00:00:00 11539.0000000 11780.0000000 11480.0000000 11520.0000000 142501
2015-06-18 00:00:00 11449.0000000 11543.0000000 11390.0000000 11440.0000000 130268
2015-06-19 00:00:00 11481.0000000 11488.0000000 11221.0000000 11385.0000000 75419
2015-06-22 00:00:00 11350.0000000 11416.0000000 11224.0000000 11287.0000000 60928
2015-06-23 00:00:00 11339.0000000 11376.0000000 11255.0000000 11266.0000000 68107
2015-06-24 00:00:00 11304.0000000 11370.0000000 11210.0000000 11261.0000000 98684
2015-06-25 00:00:00 11258.0000000 11345.0000000 11220.0000000 11220.0000000 77590
2015-06-26 00:00:00 11225.0000000 11739.0000000 11225.0000000 11680.0000000 166689
2015-06-29 00:00:00 11624.0000000 11649.0000000 11260.0000000 11268.0000000 97277
2015-06-30 00:00:00 11287.0000000 11481.0000000 11220.0000000 11399.0000000 124570
2015-07-01 00:00:00 11377.0000000 11545.0000000 11377.0000000 11465.0000000 90640
2015-07-02 00:00:00 11417.0000000 11516.0000000 11295.0000000 11420.0000000 66894
2015-07-03 00:00:00 11415.0000000 11437.0000000 11287.0000000 11331.0000000 28501
2015-07-06 00:00:00 11281.0000000 11421.0000000 11224.0000000 11401.0000000 64217
2015-07-07 00:00:00 11405.0000000 11480.0000000 11074.0000000 11099.0000000 103118
2015-07-08 00:00:00 11094.0000000 11162.0000000 10590.0000000 10902.0000000 124018
2015-07-09 00:00:00 10984.0000000 11076.0000000 10765.0000000 11055.0000000 96355
2015-07-10 00:00:00 11092.0000000 11405.0000000 11023.0000000 11399.0000000 137641
2015-07-13 00:00:00 11382.0000000 11697.0000000 11376.0000000 11649.0000000 167926
2015-07-14 00:00:00 11666.0000000 11670.0000000 11538.0000000 11669.0000000 143883
2015-07-15 00:00:00 11685.0000000 11698.0000000 11601.0000000 11660.0000000 91690
2015-07-16 00:00:00 11651.0000000 11786.0000000 11630.0000000 11769.0000000 81959
2015-07-17 00:00:00 11762.0000000 11850.0000000 11660.0000000 11750.0000000 87047
2015-07-20 00:00:00 11761.0000000 11780.0000000 11510.0000000 11510.0000000 103744
2015-07-21 00:00:00 11550.0000000 11747.0000000 11440.0000000 11735.0000000 80447
2015-07-22 00:00:00 11715.0000000 12196.0000000 11628.0000000 12177.0000000 226698
2015-07-23 00:00:00 12161.0000000 12280.0000000 11850.0000000 11885.0000000 169313
2015-07-24 00:00:00 11887.0000000 11945.0000000 11650.0000000 11650.0000000 73704
2015-07-27 00:00:00 11671.0000000 11870.0000000 11586.0000000 11750.0000000 109841
2015-07-28 00:00:00 11727.0000000 11755.0000000 11561.0000000 11671.0000000 106194
2015-07-29 00:00:00 11727.0000000 11849.0000000 11651.0000000 11800.0000000 80307
2015-07-30 00:00:00 11757.0000000 12070.0000000 11756.0000000 12040.0000000 105025
2015-07-31 00:00:00 12018.0000000 12217.0000000 11975.0000000 12200.0000000 133458
2015-08-03 00:00:00 12164.0000000 12322.0000000 12065.0000000 12268.0000000 95596
2015-08-04 00:00:00 12255.0000000 12480.0000000 12253.0000000 12441.0000000 72771
2015-08-05 00:00:00 12479.0000000 12944.0000000 12390.0000000 12818.0000000 238626
2015-08-06 00:00:00 12830.0000000 12889.0000000 12303.0000000 12309.0000000 184531
2015-08-07 00:00:00 12360.0000000 12628.0000000 12216.0000000 12396.0000000 145954
2015-08-10 00:00:00 12420.0000000 12471.0000000 12144.0000000 12412.0000000 83601
2015-08-11 00:00:00 12422.0000000 12587.0000000 12310.0000000 12320.0000000 123368
2015-08-12 00:00:00 12300.0000000 12350.0000000 12080.0000000 12149.0000000 126896
2015-08-13 00:00:00 12199.0000000 12289.0000000 12030.0000000 12177.0000000 110288
2015-08-14 00:00:00 12199.0000000 12425.0000000 12061.0000000 12147.0000000 112171
2015-08-17 00:00:00 12122.0000000 12179.0000000 11991.0000000 12162.0000000 95336
2015-08-18 00:00:00 12138.0000000 12205.0000000 12035.0000000 12090.0000000 50077
2015-08-19 00:00:00 12146.0000000 12245.0000000 11962.0000000 12050.0000000 98882
2015-08-20 00:00:00 12049.0000000 12149.0000000 11968.0000000 12105.0000000 83129
2015-08-21 00:00:00 12100.0000000 12131.0000000 11833.0000000 11860.0000000 112147
2015-08-24 00:00:00 11700.0000000 11897.0000000 11460.0000000 11603.0000000 239182
2015-08-25 00:00:00 11700.0000000 12070.0000000 11660.0000000 11829.0000000 123821
2015-08-26 00:00:00 11800.0000000 11893.0000000 11532.0000000 11631.0000000 110672
2015-08-27 00:00:00 11740.0000000 11946.0000000 11650.0000000 11910.0000000 114162
2015-08-28 00:00:00 11990.0000000 12190.0000000 11853.0000000 12171.0000000 118659
2015-08-31 00:00:00 12185.0000000 12327.0000000 12079.0000000 12275.0000000 68253
2015-09-01 00:00:00 12250.0000000 12300.0000000 11861.0000000 11924.0000000 128569
2015-09-02 00:00:00 11845.0000000 12128.0000000 11795.0000000 11845.0000000 114542
2015-09-03 00:00:00 11872.0000000 12020.0000000 11802.0000000 11935.0000000 97754
2015-09-04 00:00:00 11942.0000000 12116.0000000 11900.0000000 11988.0000000 75673
2015-09-07 00:00:00 11973.0000000 12146.0000000 11953.0000000 12074.0000000 89159
2015-09-08 00:00:00 12105.0000000 12254.0000000 11989.0000000 11996.0000000 99409
2015-09-09 00:00:00 12031.0000000 12092.0000000 11750.0000000 11763.0000000 154321
2015-09-10 00:00:00 11737.0000000 11838.0000000 11330.0000000 11420.0000000 186888
2015-09-11 00:00:00 11418.0000000 11550.0000000 11300.0000000 11405.0000000 135984
2015-09-14 00:00:00 11452.0000000 11500.0000000 11306.0000000 11313.0000000 95437
2015-09-15 00:00:00 11320.0000000 11393.0000000 11231.0000000 11325.0000000 81253
2015-09-16 00:00:00 11340.0000000 11720.0000000 11330.0000000 11583.0000000 214831
2015-09-17 00:00:00 11593.0000000 11705.0000000 11470.0000000 11650.0000000 85290
2015-09-18 00:00:00 11690.0000000 11805.0000000 11507.0000000 11543.0000000 120687
2015-09-21 00:00:00 11588.0000000 11636.0000000 11462.0000000 11462.0000000 37689
2015-09-22 00:00:00 11477.0000000 11486.0000000 11172.0000000 11360.0000000 110705
2015-09-23 00:00:00 11369.0000000 11507.0000000 11255.0000000 11377.0000000 88107
2015-09-24 00:00:00 11408.0000000 11526.0000000 11301.0000000 11387.0000000 60800
2015-09-25 00:00:00 11484.0000000 11817.0000000 11454.0000000 11815.0000000 82041
2015-09-28 00:00:00 11816.0000000 11849.0000000 11530.0000000 11566.0000000 73861
2015-09-29 00:00:00 11619.0000000 11795.0000000 11518.0000000 11705.0000000 62377
2015-09-30 00:00:00 11672.0000000 11856.0000000 11600.0000000 11600.0000000 103103
2015-10-01 00:00:00 11666.0000000 11855.0000000 11580.0000000 11769.0000000 84530
2015-10-02 00:00:00 11804.0000000 11819.0000000 11505.0000000 11581.0000000 83255
2015-10-05 00:00:00 11671.0000000 11750.0000000 11506.0000000 11725.0000000 104978
2015-10-06 00:00:00 11712.0000000 11830.0000000 11637.0000000 11797.0000000 95168
2015-10-07 00:00:00 11809.0000000 11835.0000000 11611.0000000 11763.0000000 128240
2015-10-08 00:00:00 11692.0000000 11729.0000000 11591.0000000 11696.0000000 109887
2015-10-09 00:00:00 11721.0000000 11767.0000000 11583.0000000 11730.0000000 199358
2015-10-12 00:00:00 11730.0000000 11835.0000000 11621.0000000 11667.0000000 117520
2015-10-13 00:00:00 11695.0000000 11829.0000000 11584.0000000 11780.0000000 99635
2015-10-14 00:00:00 11770.0000000 11920.0000000 11708.0000000 11810.0000000 135169
2015-10-15 00:00:00 11844.0000000 12217.0000000 11839.0000000 12059.0000000 165603
2015-10-16 00:00:00 12122.0000000 12169.0000000 11680.0000000 11707.0000000 157218
2015-10-19 00:00:00 11766.0000000 11950.0000000 11640.0000000 11665.0000000 108458
2015-10-20 00:00:00 11660.0000000 11816.0000000 11611.0000000 11810.0000000 93257
2015-10-21 00:00:00 11782.0000000 11850.0000000 11734.0000000 11800.0000000 124601
2015-10-22 00:00:00 11775.0000000 11880.0000000 11737.0000000 11772.0000000 86490
2015-10-23 00:00:00 11820.0000000 11999.0000000 11464.0000000 11500.0000000 184458
2015-10-26 00:00:00 11505.0000000 11547.0000000 10805.0000000 10809.0000000 233113
2015-10-27 00:00:00 10851.0000000 11370.0000000 10563.0000000 11359.0000000 267061
2015-10-28 00:00:00 11369.0000000 11499.0000000 11175.0000000 11491.0000000 219331
2015-10-29 00:00:00 11499.0000000 11499.0000000 11111.0000000 11216.0000000 143772
2015-10-30 00:00:00 11204.0000000 11300.0000000 11011.0000000 11136.0000000 84618
2015-11-02 00:00:00 11118.0000000 11355.0000000 11023.0000000 11111.0000000 83496
2015-11-03 00:00:00 11160.0000000 11499.0000000 11117.0000000 11425.0000000 130070
2015-11-05 00:00:00 11498.0000000 11711.0000000 11399.0000000 11468.0000000 144942
2015-11-06 00:00:00 11498.0000000 11529.0000000 11350.0000000 11496.0000000 123560
2015-11-09 00:00:00 11480.0000000 11537.0000000 11440.0000000 11520.0000000 50607
2015-11-10 00:00:00 11478.0000000 11512.0000000 11361.0000000 11393.0000000 78128
2015-11-11 00:00:00 11441.0000000 11495.0000000 11250.0000000 11255.0000000 87771
2015-11-12 00:00:00 11291.0000000 11300.0000000 11125.0000000 11125.0000000 122417
2015-11-13 00:00:00 11130.0000000 11283.0000000 10967.0000000 11192.0000000 203548
2015-11-16 00:00:00 11214.0000000 11350.0000000 11150.0000000 11290.0000000 114477
2015-11-17 00:00:00 11368.0000000 11485.0000000 11283.0000000 11390.0000000 165420
2015-11-18 00:00:00 11430.0000000 11549.0000000 11270.0000000 11359.0000000 128530
2015-11-19 00:00:00 11400.0000000 11580.0000000 11310.0000000 11427.0000000 208277
2015-11-20 00:00:00 11430.0000000 11901.0000000 11344.0000000 11819.0000000 220773
2015-11-23 00:00:00 11851.0000000 12325.0000000 11750.0000000 12250.0000000 273201
2015-11-24 00:00:00 12250.0000000 12308.0000000 11864.0000000 11900.0000000 256190
2015-11-25 00:00:00 12000.0000000 12200.0000000 11900.0000000 12022.0000000 156807
2015-11-26 00:00:00 12062.0000000 12250.0000000 12031.0000000 12130.0000000 97192
2015-11-27 00:00:00 12130.0000000 12180.0000000 11955.0000000 12013.0000000 140424
2015-11-30 00:00:00 12023.0000000 12147.0000000 11863.0000000 12005.0000000 139897
2015-12-01 00:00:00 12027.0000000 12100.0000000 11897.0000000 11901.0000000 88621
2015-12-02 00:00:00 11949.0000000 12199.0000000 11926.0000000 12199.0000000 144004
2015-12-03 00:00:00 12189.0000000 12307.0000000 12077.0000000 12270.0000000 172454
2015-12-04 00:00:00 12309.0000000 12371.0000000 11649.0000000 11799.0000000 203621
2015-12-07 00:00:00 11795.0000000 11875.0000000 11654.0000000 11728.0000000 88228
2015-12-08 00:00:00 11683.0000000 11736.0000000 11501.0000000 11590.0000000 200977
2015-12-09 00:00:00 11600.0000000 11603.0000000 11100.0000000 11180.0000000 275829
2015-12-10 00:00:00 11200.0000000 11230.0000000 11040.0000000 11141.0000000 159781
2015-12-11 00:00:00 11102.0000000 11189.0000000 10936.0000000 11039.0000000 159123
2015-12-14 00:00:00 11039.0000000 11125.0000000 10927.0000000 11030.0000000 147503
2015-12-15 00:00:00 11043.0000000 11394.0000000 11020.0000000 11340.0000000 165264
2015-12-16 00:00:00 11349.0000000 11447.0000000 11308.0000000 11361.0000000 73161
2015-12-17 00:00:00 11399.0000000 11446.0000000 11210.0000000 11211.0000000 140636
2015-12-18 00:00:00 11194.0000000 11197.0000000 10555.0000000 10656.0000000 307236
2015-12-21 00:00:00 10659.0000000 10849.0000000 10576.0000000 10790.0000000 117476
2015-12-22 00:00:00 10837.0000000 10849.0000000 10758.0000000 10780.0000000 62598
2015-12-23 00:00:00 10790.0000000 10928.0000000 10772.0000000 10850.0000000 101287
2015-12-24 00:00:00 10877.0000000 10877.0000000 10657.0000000 10761.0000000 39827
2015-12-25 00:00:00 10800.0000000 10848.0000000 10700.0000000 10732.0000000 19512
2015-12-28 00:00:00 10750.0000000 10782.0000000 10650.0000000 10743.0000000 36273
2015-12-29 00:00:00 10740.0000000 10972.0000000 10700.0000000 10972.0000000 87752
2015-12-30 00:00:00 10962.0000000 11228.0000000 10962.0000000 11228.0000000 107706
2016-01-04 00:00:00 11234.0000000 11398.0000000 10949.0000000 11366.0000000 93091
2016-01-05 00:00:00 11241.0000000 11385.0000000 11203.0000000 11350.0000000 118710
2016-01-06 00:00:00 11351.0000000 11351.0000000 11150.0000000 11320.0000000 50898
2016-01-11 00:00:00 11008.0000000 11079.0000000 10502.0000000 10667.0000000 166338
2016-01-12 00:00:00 10600.0000000 10600.0000000 10291.0000000 10367.0000000 193829
2016-01-13 00:00:00 10400.0000000 10515.0000000 10323.0000000 10352.0000000 131260
2016-01-14 00:00:00 10325.0000000 10329.0000000 10021.0000000 10230.0000000 184962
2016-01-15 00:00:00 10214.0000000 10225.0000000 9555.0000000 9640.0000000 285150
2016-01-18 00:00:00 9584.0000000 9940.0000000 9251.0000000 9940.0000000 162027
2016-01-19 00:00:00 10040.0000000 10530.0000000 9990.0000000 10427.0000000 176486
2016-01-20 00:00:00 10299.0000000 10427.0000000 10105.0000000 10350.0000000 252378
2016-01-21 00:00:00 10410.0000000 10971.0000000 10381.0000000 10850.0000000 271957
2016-01-22 00:00:00 11058.0000000 11100.0000000 10729.0000000 11050.0000000 257948
2016-01-25 00:00:00 11080.0000000 11080.0000000 10861.0000000 11042.0000000 140480
2016-01-26 00:00:00 10959.0000000 11080.0000000 10911.0000000 10975.0000000 140337
2016-01-27 00:00:00 11023.0000000 11285.0000000 10982.0000000 11285.0000000 120360
2016-01-28 00:00:00 11252.0000000 11662.0000000 11252.0000000 11485.0000000 186969
2016-01-29 00:00:00 11501.0000000 11720.0000000 11400.0000000 11500.0000000 172816
2016-02-01 00:00:00 11532.0000000 11674.0000000 11258.0000000 11270.0000000 104967
2016-02-02 00:00:00 11230.0000000 11470.0000000 11094.0000000 11150.0000000 159142
2016-02-03 00:00:00 11082.0000000 11200.0000000 10928.0000000 10955.0000000 95307
2016-02-04 00:00:00 11110.0000000 11299.0000000 10805.0000000 10889.0000000 122208
2016-02-05 00:00:00 10905.0000000 11000.0000000 10673.0000000 10765.0000000 123930
2016-02-08 00:00:00 10829.0000000 10854.0000000 10363.0000000 10450.0000000 154115
2016-02-09 00:00:00 10412.0000000 10485.0000000 10000.0000000 10103.0000000 255307
2016-02-10 00:00:00 10024.0000000 10220.0000000 10005.0000000 10070.0000000 175864
2016-02-11 00:00:00 10090.0000000 10198.0000000 9710.0000000 10143.0000000 258425
2016-02-12 00:00:00 10203.0000000 10290.0000000 9977.0000000 10000.0000000 213428
2016-02-15 00:00:00 10150.0000000 10151.0000000 9840.0000000 9920.0000000 170362
2016-02-16 00:00:00 10001.0000000 10058.0000000 9865.0000000 9900.0000000 131876
2016-02-17 00:00:00 9933.0000000 10052.0000000 9732.0000000 10000.0000000 248690
2016-02-18 00:00:00 10050.0000000 10362.0000000 10005.0000000 10318.0000000 263029
2016-02-19 00:00:00 10264.0000000 10415.0000000 10200.0000000 10354.0000000 168436
2016-02-20 00:00:00 10364.0000000 10408.0000000 10310.0000000 10346.0000000 27466
2016-02-22 00:00:00 10379.0000000 10718.0000000 10320.0000000 10655.0000000 132068
2016-02-24 00:00:00 10574.0000000 10675.0000000 10356.0000000 10475.0000000 177103
2016-02-25 00:00:00 10511.0000000 10659.0000000 10350.0000000 10530.0000000 158780
2016-02-26 00:00:00 10620.0000000 10799.0000000 10526.0000000 10589.0000000 169758
2016-02-29 00:00:00 10502.0000000 10680.0000000 10430.0000000 10648.0000000 138667
2016-03-01 00:00:00 10680.0000000 10780.0000000 10525.0000000 10592.0000000 115369
2016-03-02 00:00:00 10650.0000000 10740.0000000 10601.0000000 10695.0000000 104595
2016-03-03 00:00:00 10699.0000000 10808.0000000 10631.0000000 10715.0000000 135626
2016-03-04 00:00:00 10716.0000000 10799.0000000 10640.0000000 10668.0000000 81966
2016-03-07 00:00:00 10708.0000000 10758.0000000 10662.0000000 10715.0000000 60500
2016-03-09 00:00:00 10683.0000000 10755.0000000 10541.0000000 10700.0000000 154821
2016-03-10 00:00:00 10735.0000000 10975.0000000 10730.0000000 10900.0000000 248610
2016-03-11 00:00:00 10912.0000000 10945.0000000 10824.0000000 10900.0000000 106647
2016-03-14 00:00:00 10934.0000000 10950.0000000 10750.0000000 10780.0000000 131396
2016-03-15 00:00:00 10837.0000000 10920.0000000 10805.0000000 10880.0000000 278860
2016-03-16 00:00:00 10861.0000000 10923.0000000 10750.0000000 10788.0000000 108700
2016-03-17 00:00:00 10855.0000000 10990.0000000 10803.0000000 10900.0000000 214652
2016-03-18 00:00:00 10895.0000000 11400.0000000 10881.0000000 11400.0000000 202215
2016-03-21 00:00:00 11379.0000000 11379.0000000 11190.0000000 11255.0000000 185106
2016-03-22 00:00:00 11279.0000000 11310.0000000 11142.0000000 11200.0000000 146415
2016-03-23 00:00:00 11235.0000000 11298.0000000 10992.0000000 11100.0000000 100841
2016-03-24 00:00:00 11079.0000000 11085.0000000 10925.0000000 11041.0000000 150497
2016-03-25 00:00:00 11058.0000000 11118.0000000 10849.0000000 10880.0000000 41369
2016-03-28 00:00:00 10892.0000000 10928.0000000 10635.0000000 10655.0000000 83395
2016-03-29 00:00:00 10654.0000000 10714.0000000 10560.0000000 10575.0000000 113585
2016-03-30 00:00:00 10666.0000000 10671.0000000 10408.0000000 10410.0000000 166655
2016-03-31 00:00:00 10400.0000000 10697.0000000 10306.0000000 10550.0000000 237722
2016-04-01 00:00:00 10508.0000000 10700.0000000 10329.0000000 10470.0000000 234522
2016-04-04 00:00:00 10537.0000000 10614.0000000 10422.0000000 10470.0000000 153403
2016-04-05 00:00:00 10477.0000000 10521.0000000 10366.0000000 10400.0000000 136652
2016-04-06 00:00:00 10432.0000000 10499.0000000 10355.0000000 10390.0000000 110310
2016-04-07 00:00:00 10457.0000000 10473.0000000 10314.0000000 10332.0000000 142309
2016-04-08 00:00:00 10341.0000000 10420.0000000 10318.0000000 10320.0000000 99691
2016-04-11 00:00:00 10360.0000000 10360.0000000 10056.0000000 10254.0000000 196837
2016-04-12 00:00:00 10320.0000000 10320.0000000 10129.0000000 10129.0000000 202499
2016-04-13 00:00:00 10177.0000000 10612.0000000 10167.0000000 10490.0000000 292790
2016-04-14 00:00:00 10487.0000000 10575.0000000 10212.0000000 10240.0000000 197634
2016-04-15 00:00:00 10269.0000000 10300.0000000 10132.0000000 10132.0000000 115895
2016-04-18 00:00:00 10130.0000000 10243.0000000 10012.0000000 10125.0000000 133850
2016-04-19 00:00:00 10160.0000000 10225.0000000 10073.0000000 10075.0000000 129129
2016-04-20 00:00:00 10098.0000000 10169.0000000 10052.0000000 10115.0000000 118500
2016-04-21 00:00:00 10169.0000000 10250.0000000 10102.0000000 10162.0000000 181321
2016-04-22 00:00:00 10207.0000000 10295.0000000 10152.0000000 10295.0000000 169931
2016-04-25 00:00:00 10301.0000000 10310.0000000 9535.0000000 9540.0000000 569336
2016-04-26 00:00:00 9508.0000000 9632.0000000 9126.0000000 9180.0000000 458209
2016-04-27 00:00:00 9203.0000000 9210.0000000 8778.0000000 8825.0000000 352310
2016-04-28 00:00:00 8858.0000000 9140.0000000 8684.0000000 9040.0000000 372910
2016-04-29 00:00:00 9072.0000000 9085.0000000 8888.0000000 9002.0000000 224609
2016-05-04 00:00:00 8901.0000000 9192.0000000 8805.0000000 9006.0000000 229082
2016-05-05 00:00:00 9060.0000000 9175.0000000 9002.0000000 9151.0000000 219767
2016-05-06 00:00:00 9130.0000000 9173.0000000 9075.0000000 9093.0000000 118208
2016-05-10 00:00:00 9072.0000000 9168.0000000 8918.0000000 9038.0000000 120480
2016-05-11 00:00:00 8983.0000000 9098.0000000 8785.0000000 8921.0000000 210518
2016-05-12 00:00:00 8902.0000000 8977.0000000 8789.0000000 8834.0000000 157997
2016-05-13 00:00:00 8813.0000000 9065.0000000 8803.0000000 9036.0000000 235119
2016-05-16 00:00:00 9061.0000000 9478.0000000 9050.0000000 9430.0000000 386465
2016-05-17 00:00:00 9450.0000000 9515.0000000 9210.0000000 9352.0000000 185547
2016-05-18 00:00:00 9378.0000000 9426.0000000 9300.0000000 9301.0000000 129279
2016-05-19 00:00:00 9272.0000000 9272.0000000 9076.0000000 9200.0000000 129066
2016-05-20 00:00:00 9217.0000000 9236.0000000 9070.0000000 9075.0000000 129597
2016-05-23 00:00:00 9051.0000000 9103.0000000 8847.0000000 8975.0000000 123567
2016-05-24 00:00:00 8971.0000000 9230.0000000 8956.0000000 9150.0000000 96607
2016-05-25 00:00:00 9220.0000000 9238.0000000 9131.0000000 9140.0000000 91284
2016-05-26 00:00:00 9140.0000000 9328.0000000 9078.0000000 9201.0000000 168514
2016-05-27 00:00:00 9200.0000000 9494.0000000 9163.0000000 9466.0000000 146631
2016-05-30 00:00:00 9500.0000000 9500.0000000 9352.0000000 9408.0000000 55926
2016-05-31 00:00:00 9410.0000000 9499.0000000 9273.0000000 9340.0000000 120365
2016-06-01 00:00:00 9301.0000000 9390.0000000 9202.0000000 9255.0000000 119221
2016-06-02 00:00:00 9280.0000000 9293.0000000 9000.0000000 9190.0000000 213439
2016-06-03 00:00:00 9227.0000000 9350.0000000 9113.0000000 9150.0000000 112165
2016-06-06 00:00:00 9187.0000000 9298.0000000 9173.0000000 9260.0000000 99869
2016-06-07 00:00:00 9270.0000000 9508.0000000 9240.0000000 9388.0000000 127693
2016-06-08 00:00:00 9401.0000000 9562.0000000 9181.0000000 9200.0000000 233309
2016-06-09 00:00:00 9201.0000000 9206.0000000 8793.0000000 8830.0000000 433193
2016-06-10 00:00:00 8811.0000000 8939.0000000 8771.0000000 8819.0000000 314191
2016-06-14 00:00:00 8810.0000000 8869.0000000 8514.0000000 8660.0000000 251112
2016-06-15 00:00:00 8618.0000000 8929.0000000 8583.0000000 8929.0000000 227971
2016-06-16 00:00:00 8849.0000000 8999.0000000 8641.0000000 8755.0000000 146309
2016-06-17 00:00:00 8755.0000000 8849.0000000 8706.0000000 8750.0000000 125474
2016-06-20 00:00:00 8799.0000000 8947.0000000 8750.0000000 8850.0000000 132572
2016-06-21 00:00:00 8841.0000000 8885.0000000 8602.0000000 8709.0000000 127228
2016-06-22 00:00:00 8711.0000000 8794.0000000 8415.0000000 8488.0000000 153572
2016-06-23 00:00:00 8431.0000000 8515.0000000 8310.0000000 8450.0000000 140062
2016-06-24 00:00:00 8003.0000000 8450.0000000 8003.0000000 8280.0000000 134999
2016-06-27 00:00:00 8290.0000000 8350.0000000 8203.0000000 8320.0000000 116768
2016-06-28 00:00:00 8284.0000000 8486.0000000 8250.0000000 8300.0000000 119865
2016-06-29 00:00:00 8379.0000000 8700.0000000 8310.0000000 8700.0000000 177690
2016-06-30 00:00:00 8657.0000000 9043.0000000 8657.0000000 9012.0000000 222510
2016-07-01 00:00:00 9012.0000000 9196.0000000 9009.0000000 9101.0000000 126261
2016-07-04 00:00:00 9170.0000000 9170.0000000 8970.0000000 9145.0000000 89649
2016-07-05 00:00:00 9085.0000000 9144.0000000 8925.0000000 8950.0000000 102078
2016-07-06 00:00:00 8940.0000000 8977.0000000 8742.0000000 8760.0000000 116421
2016-07-07 00:00:00 8801.0000000 8925.0000000 8722.0000000 8753.0000000 108749
2016-07-08 00:00:00 8729.0000000 9261.0000000 8662.0000000 9261.0000000 292792
2016-07-11 00:00:00 9269.0000000 9446.0000000 8980.0000000 9348.0000000 223678
2016-07-12 00:00:00 9333.0000000 9460.0000000 9300.0000000 9404.0000000 139960
2016-07-13 00:00:00 9442.0000000 9535.0000000 9314.0000000 9460.0000000 150183
2016-07-14 00:00:00 9430.0000000 9564.0000000 9380.0000000 9508.0000000 113048
2016-07-15 00:00:00 9499.0000000 9535.0000000 9380.0000000 9461.0000000 98233
2016-07-18 00:00:00 9356.0000000 9557.0000000 9190.0000000 9250.0000000 151831
2016-07-19 00:00:00 9202.0000000 9348.0000000 9063.0000000 9104.0000000 153800
2016-07-20 00:00:00 9150.0000000 9285.0000000 9030.0000000 9225.0000000 102616
2016-07-21 00:00:00 9231.0000000 9480.0000000 9204.0000000 9400.0000000 83311
2016-07-22 00:00:00 9400.0000000 9427.0000000 9314.0000000 9365.0000000 40101
2016-07-25 00:00:00 9364.0000000 10136.0000000 9364.0000000 10100.0000000 598996
2016-07-26 00:00:00 10113.0000000 10498.0000000 10078.0000000 10475.0000000 405797
2016-07-27 00:00:00 10481.0000000 10490.0000000 9950.0000000 10020.0000000 267002
2016-07-28 00:00:00 10043.0000000 10345.0000000 10026.0000000 10292.0000000 189192
2016-07-29 00:00:00 10249.0000000 10319.0000000 10125.0000000 10210.0000000 85025
2016-08-01 00:00:00 10228.0000000 10597.0000000 10228.0000000 10381.0000000 159160
2016-08-02 00:00:00 10372.0000000 10498.0000000 10191.0000000 10347.0000000 120586
2016-08-03 00:00:00 10307.0000000 10500.0000000 10233.0000000 10368.0000000 66277
2016-08-04 00:00:00 10370.0000000 10490.0000000 10312.0000000 10450.0000000 106092
2016-08-05 00:00:00 10461.0000000 10749.0000000 10359.0000000 10690.0000000 156649
2016-08-08 00:00:00 10741.0000000 10969.0000000 10652.0000000 10927.0000000 153811
2016-08-09 00:00:00 10921.0000000 10930.0000000 10750.0000000 10846.0000000 160030
2016-08-10 00:00:00 10839.0000000 10888.0000000 10744.0000000 10751.0000000 68963
2016-08-11 00:00:00 10768.0000000 10851.0000000 10599.0000000 10673.0000000 100689
2016-08-12 00:00:00 10693.0000000 10885.0000000 10601.0000000 10800.0000000 102427
2016-08-15 00:00:00 10854.0000000 10988.0000000 10663.0000000 10835.0000000 161987
2016-08-16 00:00:00 10802.0000000 10848.0000000 10454.0000000 10532.0000000 110213
2016-08-17 00:00:00 10507.0000000 10729.0000000 10400.0000000 10400.0000000 172321
2016-08-18 00:00:00 10410.0000000 10559.0000000 10275.0000000 10380.0000000 115478
2016-08-19 00:00:00 10401.0000000 10430.0000000 10230.0000000 10260.0000000 59057
2016-08-22 00:00:00 10273.0000000 10620.0000000 10200.0000000 10589.0000000 103815
2016-08-23 00:00:00 10600.0000000 10850.0000000 10526.0000000 10643.0000000 148954
2016-08-24 00:00:00 10669.0000000 10699.0000000 10105.0000000 10250.0000000 204681
2016-08-25 00:00:00 10240.0000000 10317.0000000 10133.0000000 10289.0000000 88717
2016-08-26 00:00:00 10305.0000000 10467.0000000 10252.0000000 10376.0000000 104602
2016-08-29 00:00:00 10350.0000000 10492.0000000 10190.0000000 10492.0000000 57071
2016-08-30 00:00:00 10483.0000000 10578.0000000 10417.0000000 10475.0000000 75327
2016-08-31 00:00:00 10481.0000000 10499.0000000 10220.0000000 10262.0000000 70622
2016-09-01 00:00:00 10299.0000000 10410.0000000 10133.0000000 10308.0000000 66490
2016-09-02 00:00:00 10345.0000000 10560.0000000 10268.0000000 10544.0000000 88315
2016-09-05 00:00:00 10568.0000000 10739.0000000 10540.0000000 10734.0000000 74854
2016-09-06 00:00:00 10764.0000000 10950.0000000 9967.0000000 10615.0000000 117225
2016-09-07 00:00:00 10619.0000000 10819.0000000 10602.0000000 10670.0000000 89658
2016-09-08 00:00:00 10681.0000000 10800.0000000 10652.0000000 10743.0000000 78124
2016-09-09 00:00:00 10772.0000000 10797.0000000 10324.0000000 10544.0000000 134765
2016-09-12 00:00:00 10440.0000000 10730.0000000 10289.0000000 10372.0000000 103163
2016-09-13 00:00:00 10400.0000000 10464.0000000 10204.0000000 10291.0000000 67398
2016-09-14 00:00:00 10299.0000000 10299.0000000 10200.0000000 10205.0000000 51977
2016-09-15 00:00:00 10210.0000000 10295.0000000 10125.0000000 10167.0000000 81802
2016-09-16 00:00:00 10194.0000000 10457.0000000 10174.0000000 10269.0000000 126203
2016-09-19 00:00:00 10291.0000000 10440.0000000 10262.0000000 10339.0000000 76838
2016-09-20 00:00:00 10316.0000000 10475.0000000 10300.0000000 10350.0000000 80593
2016-09-21 00:00:00 10365.0000000 10739.0000000 10365.0000000 10648.0000000 141239
2016-09-22 00:00:00 10607.0000000 10758.0000000 10550.0000000 10700.0000000 83356
2016-09-23 00:00:00 10696.0000000 10700.0000000 10420.0000000 10600.0000000 112084
2016-09-26 00:00:00 10550.0000000 10800.0000000 10541.0000000 10789.0000000 88090
2016-09-27 00:00:00 10785.0000000 10791.0000000 10425.0000000 10432.0000000 81422
2016-09-28 00:00:00 10430.0000000 10690.0000000 10410.0000000 10555.0000000 83393
2016-09-29 00:00:00 10668.0000000 10797.0000000 10511.0000000 10530.0000000 95790
2016-09-30 00:00:00 10484.0000000 10580.0000000 10391.0000000 10391.0000000 89942
2016-10-03 00:00:00 10449.0000000 10600.0000000 10300.0000000 10539.0000000 89177
2016-10-04 00:00:00 10539.0000000 10640.0000000 10350.0000000 10507.0000000 75614
2016-10-05 00:00:00 10478.0000000 10537.0000000 10311.0000000 10490.0000000 76651
2016-10-06 00:00:00 10495.0000000 10595.0000000 10445.0000000 10590.0000000 56059
2016-10-07 00:00:00 10599.0000000 10636.0000000 10380.0000000 10411.0000000 74763
2016-10-10 00:00:00 10411.0000000 10516.0000000 10371.0000000 10491.0000000 35275
2016-10-11 00:00:00 10471.0000000 10600.0000000 10219.0000000 10351.0000000 88862
2016-10-12 00:00:00 10310.0000000 10347.0000000 10170.0000000 10245.0000000 69575
2016-10-13 00:00:00 10245.0000000 10375.0000000 10181.0000000 10219.0000000 63776
2016-10-14 00:00:00 10225.0000000 10277.0000000 10113.0000000 10144.0000000 72578
2016-10-17 00:00:00 10183.0000000 10183.0000000 10002.0000000 10100.0000000 58655
2016-10-18 00:00:00 10113.0000000 10537.0000000 10072.0000000 10535.0000000 119766
2016-10-19 00:00:00 10512.0000000 10600.0000000 10360.0000000 10567.0000000 121953
2016-10-20 00:00:00 10560.0000000 10690.0000000 10525.0000000 10605.0000000 112621
2016-10-21 00:00:00 10596.0000000 10613.0000000 10353.0000000 10525.0000000 142388
2016-10-24 00:00:00 10514.0000000 10577.0000000 10411.0000000 10526.0000000 134165
2016-10-25 00:00:00 10515.0000000 10533.0000000 10357.0000000 10430.0000000 199384
2016-10-26 00:00:00 10410.0000000 10445.0000000 10342.0000000 10405.0000000 67686
2016-10-27 00:00:00 10383.0000000 10549.0000000 10365.0000000 10450.0000000 81580
2016-10-28 00:00:00 10418.0000000 10630.0000000 10405.0000000 10551.0000000 82720
2016-10-31 00:00:00 10551.0000000 10639.0000000 10421.0000000 10630.0000000 135034
2016-11-01 00:00:00 10617.0000000 10722.0000000 10467.0000000 10530.0000000 129799
2016-11-02 00:00:00 10487.0000000 10571.0000000 10353.0000000 10421.0000000 98349
2016-11-03 00:00:00 10387.0000000 10405.0000000 10242.0000000 10360.0000000 109840
2016-11-07 00:00:00 10048.0000000 10099.0000000 9731.0000000 9740.0000000 386192
2016-11-08 00:00:00 9760.0000000 9933.0000000 9736.0000000 9860.0000000 106479
2016-11-09 00:00:00 9737.0000000 9800.0000000 9550.0000000 9651.0000000 285387
2016-11-10 00:00:00 9692.0000000 10060.0000000 9666.0000000 9850.0000000 350162
2016-11-11 00:00:00 9846.0000000 10120.0000000 9733.0000000 9910.0000000 338091
2016-11-14 00:00:00 9920.0000000 9978.0000000 9662.0000000 9870.0000000 141503
2016-11-15 00:00:00 9905.0000000 9950.0000000 9804.0000000 9920.0000000 84285
2016-11-16 00:00:00 9917.0000000 10194.0000000 9917.0000000 10138.0000000 160083
2016-11-17 00:00:00 10156.0000000 10310.0000000 10138.0000000 10267.0000000 94453
2016-11-18 00:00:00 10227.0000000 10400.0000000 10170.0000000 10351.0000000 97816
2016-11-21 00:00:00 10361.0000000 10470.0000000 10312.0000000 10380.0000000 87369
2016-11-22 00:00:00 10358.0000000 10476.0000000 10270.0000000 10450.0000000 98678
2016-11-23 00:00:00 10447.0000000 10590.0000000 10410.0000000 10487.0000000 121779
2016-11-24 00:00:00 10463.0000000 10535.0000000 10410.0000000 10430.0000000 57682
2016-11-25 00:00:00 10400.0000000 10476.0000000 10324.0000000 10420.0000000 37637
2016-11-28 00:00:00 10401.0000000 10490.0000000 10341.0000000 10380.0000000 68486
2016-11-29 00:00:00 10372.0000000 10449.0000000 10223.0000000 10290.0000000 79603
2016-11-30 00:00:00 10260.0000000 10500.0000000 10156.0000000 10500.0000000 126910
2016-12-01 00:00:00 10500.0000000 10500.0000000 10272.0000000 10297.0000000 78875
2016-12-02 00:00:00 10300.0000000 10387.0000000 10210.0000000 10350.0000000 69880
2016-12-05 00:00:00 10341.0000000 10579.0000000 10295.0000000 10550.0000000 97870
2016-12-06 00:00:00 10551.0000000 10670.0000000 10510.0000000 10649.0000000 115690
2016-12-07 00:00:00 10607.0000000 10649.0000000 10549.0000000 10580.0000000 88030
2016-12-08 00:00:00 10593.0000000 10730.0000000 10533.0000000 10730.0000000 129942
2016-12-09 00:00:00 10736.0000000 10808.0000000 10240.0000000 10423.0000000 216958
2016-12-12 00:00:00 10449.0000000 10560.0000000 10228.0000000 10350.0000000 195706
2016-12-13 00:00:00 10351.0000000 10693.0000000 10337.0000000 10693.0000000 129295
2016-12-14 00:00:00 10657.0000000 10706.0000000 10510.0000000 10602.0000000 83216
2016-12-15 00:00:00 10589.0000000 10670.0000000 10400.0000000 10532.0000000 254953
2016-12-16 00:00:00 10582.0000000 10780.0000000 10507.0000000 10720.0000000 142649
2016-12-19 00:00:00 10713.0000000 10717.0000000 10466.0000000 10597.0000000 77581
2016-12-20 00:00:00 10562.0000000 10745.0000000 10513.0000000 10709.0000000 104839
2016-12-21 00:00:00 10705.0000000 10909.0000000 10680.0000000 10750.0000000 150893
2016-12-22 00:00:00 10645.0000000 10645.0000000 10255.0000000 10411.0000000 136034
2016-12-23 00:00:00 10400.0000000 10526.0000000 10321.0000000 10408.0000000 46421
2016-12-26 00:00:00 10400.0000000 10449.0000000 10309.0000000 10327.0000000 13606
2016-12-27 00:00:00 10311.0000000 10425.0000000 10255.0000000 10400.0000000 39191
2016-12-28 00:00:00 10400.0000000 10700.0000000 10371.0000000 10665.0000000 86053
2016-12-29 00:00:00 10627.0000000 10800.0000000 10500.0000000 10795.0000000 79131
2016-12-30 00:00:00 10770.0000000 11097.0000000 10710.0000000 11000.0000000 99527
2017-01-03 00:00:00 11015.0000000 11476.0000000 10902.0000000 11347.0000000 128162
2017-01-04 00:00:00 11330.0000000 11367.0000000 11118.0000000 11220.0000000 78673
2017-01-05 00:00:00 11179.0000000 11316.0000000 10850.0000000 10875.0000000 98865
2017-01-06 00:00:00 10870.0000000 10978.0000000 10821.0000000 10900.0000000 88000
2017-01-09 00:00:00 10901.0000000 10993.0000000 10704.0000000 10819.0000000 140587
2017-01-10 00:00:00 10824.0000000 10837.0000000 10413.0000000 10534.0000000 352500
2017-01-11 00:00:00 10534.0000000 10534.0000000 9963.0000000 10000.0000000 320694
2017-01-12 00:00:00 10000.0000000 10155.0000000 9820.0000000 9880.0000000 149419
2017-01-13 00:00:00 9852.0000000 9918.0000000 9488.0000000 9640.0000000 233682
2017-01-16 00:00:00 9649.0000000 9838.0000000 9506.0000000 9830.0000000 191959
2017-01-17 00:00:00 9835.0000000 9925.0000000 9655.0000000 9825.0000000 132237
2017-01-18 00:00:00 9844.0000000 9879.0000000 9572.0000000 9695.0000000 109226
2017-01-19 00:00:00 9748.0000000 9800.0000000 9662.0000000 9800.0000000 125823
2017-01-20 00:00:00 9771.0000000 9777.0000000 9662.0000000 9730.0000000 105743
2017-01-23 00:00:00 9735.0000000 9735.0000000 9626.0000000 9694.0000000 67979
2017-01-24 00:00:00 9700.0000000 9744.0000000 9620.0000000 9690.0000000 79898
2017-01-25 00:00:00 9700.0000000 9700.0000000 9530.0000000 9625.0000000 136998
2017-01-26 00:00:00 9626.0000000 10085.0000000 9623.0000000 10020.0000000 210423
2017-01-27 00:00:00 10021.0000000 10040.0000000 9750.0000000 9900.0000000 381030
2017-01-30 00:00:00 9862.0000000 9890.0000000 9615.0000000 9625.0000000 247269
2017-01-31 00:00:00 9625.0000000 9740.0000000 9605.0000000 9650.0000000 98303
2017-02-01 00:00:00 9669.0000000 9774.0000000 9632.0000000 9700.0000000 108379
2017-02-02 00:00:00 9700.0000000 9725.0000000 9464.0000000 9495.0000000 243035
2017-02-03 00:00:00 9540.0000000 9654.0000000 9340.0000000 9580.0000000 130429
2017-02-06 00:00:00 9600.0000000 9699.0000000 9529.0000000 9640.0000000 103360
2017-02-07 00:00:00 9645.0000000 9680.0000000 9536.0000000 9550.0000000 104131
2017-02-08 00:00:00 9542.0000000 9800.0000000 9503.0000000 9577.0000000 126520
2017-02-09 00:00:00 9604.0000000 9890.0000000 9517.0000000 9862.0000000 159554
2017-02-10 00:00:00 9855.0000000 10064.0000000 9770.0000000 10002.0000000 157369
2017-02-13 00:00:00 10020.0000000 10230.0000000 9974.0000000 10078.0000000 142097
2017-02-14 00:00:00 10072.0000000 10078.0000000 9900.0000000 10030.0000000 135719
2017-02-15 00:00:00 10005.0000000 10053.0000000 9910.0000000 10000.0000000 132481
2017-02-16 00:00:00 9981.0000000 10054.0000000 9860.0000000 9930.0000000 155489
2017-02-17 00:00:00 9931.0000000 10039.0000000 9700.0000000 9700.0000000 169643
2017-02-20 00:00:00 9747.0000000 9755.0000000 9577.0000000 9577.0000000 140385
2017-02-21 00:00:00 9577.0000000 9637.0000000 9510.0000000 9540.0000000 92667
2017-02-22 00:00:00 9550.0000000 9550.0000000 9118.0000000 9194.0000000 162887
2017-02-24 00:00:00 9176.0000000 9188.0000000 8732.0000000 8825.0000000 250764
2017-02-27 00:00:00 8840.0000000 9220.0000000 8811.0000000 9190.0000000 179381
2017-02-28 00:00:00 9165.0000000 9649.0000000 8993.0000000 9133.0000000 172221
2017-03-01 00:00:00 9076.0000000 9293.0000000 9027.0000000 9150.0000000 65397
2017-03-02 00:00:00 9200.0000000 9381.0000000 9130.0000000 9250.0000000 106727
2017-03-03 00:00:00 9220.0000000 9310.0000000 9152.0000000 9175.0000000 63468
2017-03-06 00:00:00 9174.0000000 9300.0000000 9153.0000000 9250.0000000 61128
2017-03-07 00:00:00 9237.0000000 9271.0000000 9128.0000000 9233.0000000 80679
2017-03-09 00:00:00 9230.0000000 9280.0000000 9044.0000000 9061.0000000 244852
2017-03-10 00:00:00 9125.0000000 9250.0000000 9100.0000000 9155.0000000 97690
2017-03-13 00:00:00 9167.0000000 9270.0000000 9101.0000000 9235.0000000 106802
2017-03-14 00:00:00 9259.0000000 9379.0000000 9171.0000000 9270.0000000 96083
2017-03-15 00:00:00 9286.0000000 9436.0000000 9223.0000000 9346.0000000 100827
2017-03-16 00:00:00 9435.0000000 9731.0000000 9388.0000000 9700.0000000 206913
2017-03-17 00:00:00 9675.0000000 9755.0000000 9606.0000000 9700.0000000 99162
2017-03-20 00:00:00 9721.0000000 9840.0000000 9587.0000000 9780.0000000 123473
2017-03-21 00:00:00 9777.0000000 9909.0000000 9661.0000000 9730.0000000 144561
2017-03-22 00:00:00 9671.0000000 9780.0000000 9275.0000000 9440.0000000 184901
2017-03-23 00:00:00 9440.0000000 9481.0000000 9180.0000000 9370.0000000 149074
2017-03-24 00:00:00 9319.0000000 9408.0000000 9231.0000000 9350.0000000 59620
2017-03-27 00:00:00 9301.0000000 9370.0000000 9201.0000000 9351.0000000 73847
2017-03-28 00:00:00 9380.0000000 9680.0000000 9380.0000000 9600.0000000 114084
2017-03-29 00:00:00 9633.0000000 9638.0000000 9301.0000000 9327.0000000 80084
2017-03-30 00:00:00 9313.0000000 9638.0000000 9240.0000000 9580.0000000 123500
2017-03-31 00:00:00 9574.0000000 9574.0000000 9261.0000000 9261.0000000 80233
2017-04-03 00:00:00 9315.0000000 9366.0000000 9200.0000000 9313.0000000 52497
2017-04-04 00:00:00 9312.0000000 9377.0000000 9227.0000000 9261.0000000 83818
2017-04-05 00:00:00 9290.0000000 9470.0000000 9235.0000000 9470.0000000 101239
2017-04-06 00:00:00 9457.0000000 9600.0000000 9420.0000000 9550.0000000 70096
2017-04-07 00:00:00 9519.0000000 9590.0000000 9400.0000000 9430.0000000 141926
2017-04-10 00:00:00 9399.0000000 9500.0000000 9290.0000000 9360.0000000 136348
2017-04-11 00:00:00 9350.0000000 9460.0000000 9250.0000000 9265.0000000 113592
2017-04-12 00:00:00 9290.0000000 9318.0000000 9033.0000000 9100.0000000 146878
2017-04-13 00:00:00 9127.0000000 9222.0000000 9060.0000000 9160.0000000 131422
2017-04-14 00:00:00 9135.0000000 9195.0000000 8941.0000000 8985.0000000 22384
2017-04-17 00:00:00 8980.0000000 9137.0000000 8853.0000000 9135.0000000 23379
2017-04-18 00:00:00 9130.0000000 9218.0000000 8987.0000000 9113.0000000 52902
2017-04-19 00:00:00 9132.0000000 9189.0000000 8880.0000000 9000.0000000 100486
2017-04-20 00:00:00 8974.0000000 9148.0000000 8901.0000000 9110.0000000 128059
2017-04-21 00:00:00 8999.0000000 9182.0000000 8950.0000000 9070.0000000 190390
2017-04-24 00:00:00 9138.0000000 9175.0000000 8919.0000000 9008.0000000 130708
2017-04-25 00:00:00 9016.0000000 9035.0000000 8809.0000000 8825.0000000 112538
2017-04-26 00:00:00 8832.0000000 8847.0000000 8615.0000000 8823.0000000 194655
2017-04-27 00:00:00 8799.0000000 8917.0000000 8750.0000000 8825.0000000 70140
2017-04-28 00:00:00 8849.0000000 8950.0000000 8610.0000000 8776.0000000 136540
2017-05-02 00:00:00 8819.0000000 8939.0000000 8734.0000000 8821.0000000 149260
2017-05-03 00:00:00 8829.0000000 8880.0000000 8670.0000000 8685.0000000 116507
2017-05-04 00:00:00 8702.0000000 8873.0000000 8697.0000000 8841.0000000 96289
2017-05-05 00:00:00 8844.0000000 8931.0000000 8777.0000000 8900.0000000 76894
2017-05-10 00:00:00 8929.0000000 9154.0000000 8806.0000000 9140.0000000 101619
2017-05-11 00:00:00 9134.0000000 9180.0000000 8810.0000000 9010.0000000 56140
2017-05-12 00:00:00 9037.0000000 9090.0000000 8900.0000000 8985.0000000 44148
2017-05-15 00:00:00 8968.0000000 9180.0000000 8951.0000000 9180.0000000 89251
2017-05-16 00:00:00 9151.0000000 9295.0000000 9095.0000000 9238.0000000 58000
2017-05-17 00:00:00 9238.0000000 9566.0000000 9216.0000000 9440.0000000 142652
2017-05-18 00:00:00 9408.0000000 9543.0000000 9155.0000000 9255.0000000 167431
2017-05-19 00:00:00 9251.0000000 9324.0000000 9060.0000000 9190.0000000 137671
2017-05-22 00:00:00 9198.0000000 9448.0000000 9122.0000000 9413.0000000 63040
2017-05-23 00:00:00 9398.0000000 9460.0000000 9246.0000000 9280.0000000 112625
2017-05-24 00:00:00 9288.0000000 9354.0000000 9205.0000000 9205.0000000 73195
2017-05-25 00:00:00 9251.0000000 9385.0000000 9248.0000000 9359.0000000 68075
2017-05-26 00:00:00 9351.0000000 9554.0000000 9301.0000000 9450.0000000 91170
2017-05-29 00:00:00 9455.0000000 9508.0000000 9280.0000000 9300.0000000 36000
2017-05-30 00:00:00 9290.0000000 9339.0000000 9219.0000000 9240.0000000 47496
2017-05-31 00:00:00 9240.0000000 9320.0000000 9032.0000000 9197.0000000 112265
2017-06-01 00:00:00 9193.0000000 9197.0000000 9062.0000000 9070.0000000 72326
2017-06-02 00:00:00 9050.0000000 9050.0000000 8865.0000000 8875.0000000 59966
2017-06-05 00:00:00 8885.0000000 8990.0000000 8840.0000000 8989.0000000 67315
2017-06-06 00:00:00 8986.0000000 9160.0000000 8957.0000000 9053.0000000 80327
2017-06-07 00:00:00 9076.0000000 9219.0000000 9008.0000000 9204.0000000 108276
2017-06-08 00:00:00 9225.0000000 9298.0000000 9201.0000000 9270.0000000 77956
2017-06-09 00:00:00 9251.0000000 9496.0000000 9226.0000000 9435.0000000 176376
2017-06-13 00:00:00 9400.0000000 9596.0000000 9317.0000000 9589.0000000 177029
2017-06-14 00:00:00 9553.0000000 9600.0000000 9465.0000000 9588.0000000 113840
2017-06-15 00:00:00 9540.0000000 9553.0000000 9155.0000000 9449.0000000 354974
2017-06-16 00:00:00 9437.0000000 9519.0000000 9285.0000000 9412.0000000 73103
2017-06-19 00:00:00 9400.0000000 9588.0000000 9323.0000000 9539.0000000 52424
2017-06-20 00:00:00 9575.0000000 9744.0000000 9561.0000000 9613.0000000 97144
2017-06-21 00:00:00 9611.0000000 9691.0000000 9484.0000000 9499.0000000 155848
2017-06-22 00:00:00 9441.0000000 9441.0000000 9280.0000000 9330.0000000 63413
2017-06-23 00:00:00 9295.0000000 9341.0000000 9190.0000000 9280.0000000 89111
2017-06-26 00:00:00 9344.0000000 9374.0000000 9236.0000000 9301.0000000 44551
2017-06-27 00:00:00 9309.0000000 9646.0000000 9289.0000000 9504.0000000 117872
2017-06-28 00:00:00 9508.0000000 9616.0000000 9457.0000000 9471.0000000 143315
2017-06-29 00:00:00 9484.0000000 9500.0000000 9102.0000000 9103.0000000 151216
2017-06-30 00:00:00 9104.0000000 9205.0000000 8976.0000000 9180.0000000 157040
2017-07-03 00:00:00 9198.0000000 9249.0000000 9089.0000000 9115.0000000 58793
2017-07-04 00:00:00 9133.0000000 9160.0000000 9030.0000000 9105.0000000 86302
2017-07-05 00:00:00 9109.0000000 9200.0000000 9076.0000000 9165.0000000 96438
2017-07-06 00:00:00 9197.0000000 9291.0000000 9172.0000000 9200.0000000 64278
2017-07-07 00:00:00 9187.0000000 9323.0000000 9115.0000000 9313.0000000 49297
2017-07-10 00:00:00 9338.0000000 9380.0000000 9157.0000000 9360.0000000 72670
2017-07-11 00:00:00 9366.0000000 9471.0000000 9300.0000000 9370.0000000 97179
2017-07-12 00:00:00 9379.0000000 9487.0000000 9326.0000000 9340.0000000 56608
2017-07-13 00:00:00 9352.0000000 9548.0000000 9352.0000000 9545.0000000 80111
2017-07-14 00:00:00 9546.0000000 9738.0000000 9528.0000000 9720.0000000 80552
2017-07-17 00:00:00 9720.0000000 9777.0000000 9580.0000000 9618.0000000 49843
2017-07-18 00:00:00 9610.0000000 9700.0000000 9590.0000000 9600.0000000 51779
2017-07-19 00:00:00 9599.0000000 9630.0000000 9503.0000000 9530.0000000 56142
2017-07-20 00:00:00 9563.0000000 9564.0000000 9436.0000000 9504.0000000 62928
2017-07-21 00:00:00 9466.0000000 9610.0000000 9341.0000000 9405.0000000 91537
2017-07-24 00:00:00 9425.0000000 9624.0000000 9425.0000000 9598.0000000 76829
2017-07-25 00:00:00 9570.0000000 9603.0000000 9426.0000000 9540.0000000 61383
2017-07-26 00:00:00 9564.0000000 9796.0000000 9525.0000000 9750.0000000 100025
2017-07-27 00:00:00 9764.0000000 9797.0000000 9604.0000000 9797.0000000 84122
2017-07-28 00:00:00 9759.0000000 9930.0000000 9680.0000000 9680.0000000 179756
2017-07-31 00:00:00 9680.0000000 9699.0000000 9453.0000000 9525.0000000 140973
2017-08-01 00:00:00 9525.0000000 9528.0000000 9321.0000000 9372.0000000 165749
2017-08-02 00:00:00 9360.0000000 9477.0000000 9335.0000000 9470.0000000 88591
2017-08-03 00:00:00 9452.0000000 9609.0000000 9405.0000000 9428.0000000 83524
2017-08-04 00:00:00 9419.0000000 9433.0000000 9293.0000000 9321.0000000 69758
2017-08-07 00:00:00 9339.0000000 9450.0000000 9278.0000000 9401.0000000 48957
2017-08-08 00:00:00 9423.0000000 9567.0000000 9385.0000000 9497.0000000 110319
2017-08-09 00:00:00 9495.0000000 9495.0000000 9385.0000000 9407.0000000 27204
2017-08-10 00:00:00 9407.0000000 9500.0000000 9315.0000000 9333.0000000 34340
2017-08-11 00:00:00 9344.0000000 9409.0000000 9203.0000000 9358.0000000 89462
2017-08-14 00:00:00 9364.0000000 9430.0000000 9307.0000000 9370.0000000 43495
2017-08-15 00:00:00 9357.0000000 9413.0000000 9302.0000000 9360.0000000 38277
2017-08-16 00:00:00 9389.0000000 9527.0000000 9367.0000000 9470.0000000 119223
2017-08-17 00:00:00 9453.0000000 9480.0000000 9365.0000000 9447.0000000 80475
2017-08-18 00:00:00 9388.0000000 9453.0000000 9302.0000000 9335.0000000 82504
2017-08-21 00:00:00 9335.0000000 9570.0000000 9331.0000000 9492.0000000 94902
2017-08-22 00:00:00 9513.0000000 9569.0000000 9431.0000000 9556.0000000 54504
2017-08-23 00:00:00 9524.0000000 9777.0000000 9512.0000000 9744.0000000 132135
2017-08-24 00:00:00 9739.0000000 9900.0000000 9715.0000000 9812.0000000 139750
2017-08-25 00:00:00 9769.0000000 9949.0000000 9700.0000000 9799.0000000 135715
2017-08-28 00:00:00 9806.0000000 10113.0000000 9790.0000000 10000.0000000 137981
2017-08-29 00:00:00 10003.0000000 10462.0000000 9923.0000000 10247.0000000 214478
2017-08-30 00:00:00 10260.0000000 10676.0000000 10260.0000000 10650.0000000 199954
2017-08-31 00:00:00 10630.0000000 10882.0000000 10561.0000000 10800.0000000 183799
2017-09-01 00:00:00 10800.0000000 10871.0000000 10563.0000000 10590.0000000 78027
2017-09-04 00:00:00 10568.0000000 10730.0000000 10470.0000000 10510.0000000 49355
2017-09-05 00:00:00 10544.0000000 10670.0000000 10504.0000000 10630.0000000 40150
2017-09-06 00:00:00 10601.0000000 10638.0000000 10421.0000000 10540.0000000 107115
2017-09-07 00:00:00 10559.0000000 10666.0000000 10506.0000000 10544.0000000 61188
2017-09-08 00:00:00 10548.0000000 10689.0000000 10471.0000000 10527.0000000 86861
2017-09-11 00:00:00 10528.0000000 10690.0000000 10521.0000000 10680.0000000 83079
2017-09-12 00:00:00 10688.0000000 10919.0000000 10688.0000000 10795.0000000 128531
2017-09-13 00:00:00 10800.0000000 10858.0000000 10651.0000000 10700.0000000 106398
2017-09-14 00:00:00 10550.0000000 10584.0000000 10268.0000000 10434.0000000 135704
2017-09-15 00:00:00 10418.0000000 10530.0000000 10306.0000000 10397.0000000 89281
2017-09-18 00:00:00 10399.0000000 10486.0000000 10260.0000000 10320.0000000 77248
2017-09-19 00:00:00 10331.0000000 10376.0000000 10257.0000000 10376.0000000 36266
2017-09-20 00:00:00 10380.0000000 10520.0000000 10380.0000000 10465.0000000 78773
2017-09-21 00:00:00 10480.0000000 10500.0000000 10300.0000000 10340.0000000 83640
2017-09-22 00:00:00 10321.0000000 10361.0000000 10201.0000000 10260.0000000 91643
2017-09-25 00:00:00 10244.0000000 10244.0000000 9955.0000000 10140.0000000 149267
2017-09-26 00:00:00 10128.0000000 10260.0000000 9975.0000000 10090.0000000 107298
2017-09-27 00:00:00 10083.0000000 10225.0000000 10060.0000000 10163.0000000 77178
2017-09-28 00:00:00 10180.0000000 10190.0000000 10032.0000000 10089.0000000 80019
2017-09-29 00:00:00 10104.0000000 10190.0000000 10056.0000000 10100.0000000 49756
2017-10-02 00:00:00 10082.0000000 10154.0000000 10072.0000000 10085.0000000 51792
2017-10-03 00:00:00 10101.0000000 10150.0000000 10032.0000000 10070.0000000 70195
2017-10-04 00:00:00 10051.0000000 10123.0000000 9903.0000000 9914.0000000 114407
2017-10-05 00:00:00 9913.0000000 9985.0000000 9770.0000000 9836.0000000 105426
2017-10-06 00:00:00 9833.0000000 10079.0000000 9833.0000000 10050.0000000 63947
2017-10-09 00:00:00 10079.0000000 10148.0000000 9830.0000000 9880.0000000 71827
2017-10-10 00:00:00 9884.0000000 9884.0000000 9770.0000000 9804.0000000 50756
2017-10-11 00:00:00 9842.0000000 9918.0000000 9730.0000000 9760.0000000 75555
2017-10-12 00:00:00 9770.0000000 9791.0000000 9680.0000000 9736.0000000 68288
2017-10-13 00:00:00 9728.0000000 9762.0000000 9525.0000000 9540.0000000 131752
2017-10-16 00:00:00 9564.0000000 9565.0000000 9422.0000000 9429.0000000 72154
2017-10-17 00:00:00 9425.0000000 9469.0000000 9332.0000000 9332.0000000 130475
2017-10-18 00:00:00 9336.0000000 9351.0000000 9240.0000000 9286.0000000 134079
2017-10-19 00:00:00 9320.0000000 9469.0000000 9320.0000000 9445.0000000 117486
2017-10-20 00:00:00 9470.0000000 9488.0000000 8311.0000000 8550.0000000 1097085
2017-10-23 00:00:00 8560.0000000 8625.0000000 8112.0000000 8221.0000000 678492
2017-10-24 00:00:00 8212.0000000 8285.0000000 7860.0000000 7913.0000000 521176
2017-10-25 00:00:00 7900.0000000 8299.0000000 7880.0000000 8299.0000000 563595
2017-10-26 00:00:00 8315.0000000 8382.0000000 8080.0000000 8347.0000000 274278
2017-10-27 00:00:00 8388.0000000 8396.0000000 8050.0000000 8065.0000000 379491
2017-10-30 00:00:00 8055.0000000 8189.0000000 7961.0000000 8022.0000000 209799
2017-10-31 00:00:00 8015.0000000 8069.0000000 7672.0000000 7693.0000000 457918
2017-11-01 00:00:00 7703.0000000 7721.0000000 7533.0000000 7610.0000000 319627
2017-11-02 00:00:00 7587.0000000 7633.0000000 7225.0000000 7370.0000000 546727
2017-11-03 00:00:00 7375.0000000 7571.0000000 7265.0000000 7390.0000000 350024
2017-11-07 00:00:00 7370.0000000 7486.0000000 7237.0000000 7380.0000000 421826
2017-11-08 00:00:00 7399.0000000 7536.0000000 7333.0000000 7398.0000000 286356
2017-11-09 00:00:00 7416.0000000 7466.0000000 7343.0000000 7399.0000000 233791
2017-11-10 00:00:00 7408.0000000 7424.0000000 7131.0000000 7175.0000000 440753
2017-11-13 00:00:00 7170.0000000 7249.0000000 7077.0000000 7146.0000000 269895
2017-11-14 00:00:00 7156.0000000 7174.0000000 6945.0000000 6949.0000000 321030
2017-11-15 00:00:00 6452.0000000 6452.0000000 6165.0000000 6170.0000000 1673602
2017-11-16 00:00:00 6205.0000000 6588.0000000 6201.0000000 6531.0000000 872816
2017-11-17 00:00:00 6583.0000000 6899.0000000 6485.0000000 6884.0000000 981842
2017-11-20 00:00:00 6894.0000000 7030.0000000 6735.0000000 6768.0000000 513685
2017-11-21 00:00:00 6800.0000000 6818.0000000 6567.0000000 6599.0000000 371524
2017-11-22 00:00:00 6599.0000000 6749.0000000 6521.0000000 6720.0000000 332234
2017-11-23 00:00:00 6726.0000000 6830.0000000 6661.0000000 6829.0000000 300715
2017-11-24 00:00:00 6849.0000000 6886.0000000 6631.0000000 6635.0000000 303185
2017-11-27 00:00:00 6636.0000000 6673.0000000 6556.0000000 6602.0000000 225787
2017-11-28 00:00:00 6599.0000000 6643.0000000 6450.0000000 6450.0000000 275667
2017-11-29 00:00:00 6445.0000000 6525.0000000 6367.0000000 6380.0000000 282471
2017-11-30 00:00:00 6377.0000000 6396.0000000 6227.0000000 6359.0000000 295727
2017-12-01 00:00:00 6367.0000000 6475.0000000 6300.0000000 6340.0000000 247419
2017-12-04 00:00:00 6338.0000000 6420.0000000 6251.0000000 6370.0000000 184459
2017-12-05 00:00:00 6365.0000000 6370.0000000 6275.0000000 6300.0000000 103250
2017-12-06 00:00:00 6303.0000000 6389.0000000 6266.0000000 6335.0000000 126487
2017-12-07 00:00:00 6330.0000000 6385.0000000 6301.0000000 6355.0000000 104328
2017-12-08 00:00:00 6360.0000000 6619.0000000 6360.0000000 6550.0000000 316917
2017-12-11 00:00:00 6558.0000000 6694.0000000 6542.0000000 6655.0000000 354826
2017-12-12 00:00:00 6675.0000000 6737.0000000 6498.0000000 6559.0000000 244912
2017-12-13 00:00:00 6540.0000000 6569.0000000 6400.0000000 6400.0000000 275817
2017-12-14 00:00:00 6415.0000000 6490.0000000 6325.0000000 6490.0000000 224976
2017-12-15 00:00:00 6478.0000000 6529.0000000 6395.0000000 6411.0000000 135903
2017-12-18 00:00:00 6419.0000000 6477.0000000 6251.0000000 6287.0000000 239169
2017-12-19 00:00:00 6297.0000000 6317.0000000 6200.0000000 6254.0000000 188002
2017-12-20 00:00:00 6267.0000000 6330.0000000 6220.0000000 6256.0000000 166693
2017-12-21 00:00:00 6278.0000000 6319.0000000 6220.0000000 6290.0000000 193475
2017-12-22 00:00:00 6307.0000000 6325.0000000 6250.0000000 6251.0000000 97163
2017-12-25 00:00:00 6270.0000000 6287.0000000 6233.0000000 6237.0000000 48779
2017-12-26 00:00:00 6240.0000000 6290.0000000 6220.0000000 6244.0000000 81897
2017-12-27 00:00:00 6208.0000000 6280.0000000 6202.0000000 6265.0000000 200516
2017-12-28 00:00:00 6265.0000000 6290.0000000 6250.0000000 6270.0000000 119060
2017-12-29 00:00:00 6259.0000000 6377.0000000 6251.0000000 6340.0000000 155883
2018-01-03 00:00:00 6327.0000000 6485.0000000 6322.0000000 6485.0000000 140838
2018-01-04 00:00:00 6495.0000000 6640.0000000 6480.0000000 6629.0000000 171116
2018-01-05 00:00:00 6645.0000000 6724.0000000 6525.0000000 6724.0000000 226690
2018-01-09 00:00:00 6772.0000000 6829.0000000 6555.0000000 6600.0000000 266894
2018-01-10 00:00:00 6638.0000000 6685.0000000 6531.0000000 6660.0000000 209766
2018-01-11 00:00:00 6672.0000000 6747.0000000 6620.0000000 6651.0000000 135215
2018-01-12 00:00:00 6648.0000000 6765.0000000 6630.0000000 6700.0000000 214554
2018-01-15 00:00:00 6720.0000000 6738.0000000 6560.0000000 6579.0000000 212406
2018-01-16 00:00:00 6585.0000000 6627.0000000 6380.0000000 6400.0000000 290586
2018-01-17 00:00:00 6376.0000000 6494.0000000 6315.0000000 6400.0000000 217824
2018-01-18 00:00:00 6429.0000000 6467.0000000 6225.0000000 6265.0000000 344342
2018-01-19 00:00:00 6266.0000000 6307.0000000 6227.0000000 6240.0000000 329883
2018-01-22 00:00:00 6242.0000000 6350.0000000 6240.0000000 6279.0000000 288444
2018-01-23 00:00:00 6298.0000000 6375.0000000 6294.0000000 6360.0000000 238216
2018-01-24 00:00:00 6371.0000000 6410.0000000 6302.0000000 6345.0000000 161616
2018-01-25 00:00:00 6349.0000000 6369.0000000 6007.0000000 6170.0000000 370974
2018-01-26 00:00:00 6161.0000000 6167.0000000 5531.0000000 5539.0000000 1570777
2018-01-29 00:00:00 5485.0000000 5645.0000000 5100.0000000 5155.0000000 1392031
2018-01-30 00:00:00 5166.0000000 5450.0000000 5051.0000000 5419.0000000 704713
2018-01-31 00:00:00 5377.0000000 5500.0000000 5250.0000000 5330.0000000 451549
2018-02-01 00:00:00 5338.0000000 5368.0000000 5174.0000000 5219.0000000 661649
2018-02-02 00:00:00 5203.0000000 5255.0000000 4921.0000000 5032.0000000 824549
2018-02-05 00:00:00 5018.0000000 5019.0000000 4811.0000000 4950.0000000 583736
2018-02-06 00:00:00 4800.0000000 4949.0000000 4727.0000000 4785.0000000 629546
2018-02-07 00:00:00 4834.0000000 4990.0000000 4720.0000000 4725.0000000 615458
2018-02-08 00:00:00 4706.0000000 4890.0000000 4668.0000000 4825.0000000 552546
2018-02-09 00:00:00 4771.0000000 4925.0000000 4740.0000000 4808.0000000 505446
2018-02-12 00:00:00 4880.0000000 4889.0000000 4827.0000000 4881.0000000 303403
2018-02-13 00:00:00 4884.0000000 4937.0000000 4821.0000000 4860.0000000 290717
2018-02-14 00:00:00 4873.0000000 4882.0000000 4770.0000000 4820.0000000 494286
2018-02-15 00:00:00 4847.0000000 4909.0000000 4828.0000000 4850.0000000 462625
2018-02-16 00:00:00 4675.0000000 4755.0000000 4410.0000000 4473.0000000 2649277
2018-02-19 00:00:00 4494.0000000 4549.0000000 4250.0000000 4251.0000000 1626972
2018-02-20 00:00:00 4272.0000000 4626.0000000 4250.0000000 4588.0000000 1599752
2018-02-21 00:00:00 4606.0000000 4848.0000000 4579.0000000 4793.0000000 1393805
2018-02-22 00:00:00 4781.0000000 5200.0000000 4735.0000000 5140.0000000 1943392
2018-02-26 00:00:00 5175.0000000 5250.0000000 4766.0000000 4803.0000000 1436809
2018-02-27 00:00:00 4819.0000000 4986.0000000 4735.0000000 4882.0000000 845110
2018-02-28 00:00:00 4873.0000000 4919.0000000 4745.0000000 4782.0000000 508943
2018-03-01 00:00:00 4767.0000000 4995.0000000 4701.0000000 4985.0000000 899602
2018-03-02 00:00:00 4984.0000000 5177.0000000 4964.0000000 5058.0000000 867973
2018-03-05 00:00:00 5088.0000000 5170.0000000 5062.0000000 5130.0000000 446170
2018-03-06 00:00:00 5157.0000000 5195.0000000 4970.0000000 5000.0000000 695428
2018-03-07 00:00:00 4980.0000000 5055.0000000 4937.0000000 4973.0000000 507256
2018-03-09 00:00:00 4958.0000000 5115.0000000 4957.0000000 5115.0000000 293159
2018-03-12 00:00:00 5133.0000000 5199.0000000 5111.0000000 5154.0000000 424441
2018-03-13 00:00:00 5160.0000000 5190.0000000 5017.0000000 5050.0000000 516929
2018-03-14 00:00:00 5049.0000000 5096.0000000 4970.0000000 4970.0000000 401518
2018-03-15 00:00:00 4976.0000000 5149.0000000 4915.0000000 5149.0000000 620981
2018-03-16 00:00:00 5151.0000000 5180.0000000 4957.0000000 4957.0000000 710099
2018-03-19 00:00:00 5020.0000000 5077.0000000 4971.0000000 4990.0000000 575497
2018-03-20 00:00:00 5002.0000000 5027.0000000 4872.0000000 4930.0000000 457760
2018-03-21 00:00:00 4935.0000000 4982.0000000 4892.0000000 4910.0000000 200616
2018-03-22 00:00:00 4906.0000000 4932.0000000 4800.0000000 4800.0000000 335070
2018-03-23 00:00:00 4768.0000000 4838.0000000 4700.0000000 4747.0000000 516283
2018-03-26 00:00:00 4740.0000000 4806.0000000 4671.0000000 4715.0000000 431564
2018-03-27 00:00:00 4722.0000000 4785.0000000 4708.0000000 4755.0000000 212189
2018-03-28 00:00:00 4723.0000000 4739.0000000 4559.0000000 4605.0000000 486784
2018-03-29 00:00:00 4618.0000000 4761.0000000 4603.0000000 4636.0000000 525208
2018-03-30 00:00:00 4658.0000000 4687.0000000 4637.0000000 4680.0000000 80033
2018-04-02 00:00:00 4681.0000000 4786.0000000 4672.0000000 4720.0000000 203376
2018-04-03 00:00:00 4736.0000000 4736.0000000 4651.0000000 4700.0000000 148165
2018-04-04 00:00:00 4705.0000000 4718.0000000 4630.0000000 4651.0000000 157520
2018-04-05 00:00:00 4664.0000000 4754.0000000 4655.0000000 4725.0000000 219090
2018-04-06 00:00:00 4709.0000000 4785.0000000 4686.0000000 4694.0000000 222640
2018-04-09 00:00:00 4678.0000000 4678.0000000 4131.0000000 4484.0000000 953582
2018-04-10 00:00:00 4502.0000000 4677.0000000 4422.0000000 4549.0000000 539054
2018-04-11 00:00:00 4525.0000000 4625.0000000 4437.0000000 4555.0000000 388682
2018-04-12 00:00:00 4576.0000000 4755.0000000 4541.0000000 4730.0000000 511320
2018-04-13 00:00:00 4742.0000000 4777.0000000 4655.0000000 4710.0000000 319300
2018-04-16 00:00:00 4650.0000000 4748.0000000 4623.0000000 4690.0000000 189295
2018-04-17 00:00:00 4739.0000000 4840.0000000 4730.0000000 4790.0000000 256877
2018-04-18 00:00:00 4793.0000000 4947.0000000 4791.0000000 4895.0000000 346674
2018-04-19 00:00:00 4914.0000000 5030.0000000 4885.0000000 4921.0000000 418706
2018-04-20 00:00:00 4940.0000000 5017.0000000 4780.0000000 4825.0000000 388279
2018-04-23 00:00:00 4825.0000000 4870.0000000 4715.0000000 4785.0000000 329039
2018-04-24 00:00:00 4805.0000000 4805.0000000 4715.0000000 4729.0000000 277550
2018-04-25 00:00:00 4722.0000000 4840.0000000 4716.0000000 4786.0000000 508433
2018-04-26 00:00:00 4801.0000000 4830.0000000 4722.0000000 4830.0000000 318786
2018-04-27 00:00:00 4836.0000000 4888.0000000 4781.0000000 4875.0000000 193989
2018-04-28 00:00:00 4868.0000000 4869.0000000 4842.0000000 4853.0000000 25724
2018-04-30 00:00:00 4854.0000000 4918.0000000 4820.0000000 4902.0000000 134317
2018-05-02 00:00:00 4872.0000000 4938.0000000 4851.0000000 4893.0000000 152546
2018-05-03 00:00:00 4895.0000000 4935.0000000 4805.0000000 4827.0000000 181937
2018-05-04 00:00:00 4828.0000000 4942.0000000 4822.0000000 4892.0000000 236824
2018-05-07 00:00:00 4901.0000000 4935.0000000 4862.0000000 4870.0000000 106672
2018-05-08 00:00:00 4870.0000000 4890.0000000 4821.0000000 4840.0000000 171289
2018-05-10 00:00:00 4893.0000000 4920.0000000 4840.0000000 4860.0000000 216450
2018-05-11 00:00:00 4859.0000000 4937.0000000 4859.0000000 4901.0000000 239620
2018-05-14 00:00:00 4911.0000000 4998.0000000 4863.0000000 4985.0000000 241670
2018-05-15 00:00:00 4990.0000000 5098.0000000 4960.0000000 5045.0000000 451737
2018-05-16 00:00:00 5040.0000000 5236.0000000 5012.0000000 5170.0000000 662151
2018-05-17 00:00:00 5221.0000000 5266.0000000 5097.0000000 5164.0000000 460691
2018-05-18 00:00:00 5184.0000000 5210.0000000 5066.0000000 5108.0000000 290382
2018-05-21 00:00:00 5118.0000000 5200.0000000 5087.0000000 5185.0000000 352610
2018-05-22 00:00:00 5183.0000000 5275.0000000 5167.0000000 5260.0000000 296514
2018-05-23 00:00:00 5255.0000000 5260.0000000 5171.0000000 5185.0000000 198001
2018-05-24 00:00:00 5169.0000000 5348.0000000 5115.0000000 5265.0000000 504839
2018-05-25 00:00:00 5279.0000000 5329.0000000 5210.0000000 5210.0000000 247241
2018-05-28 00:00:00 5215.0000000 5275.0000000 5184.0000000 5185.0000000 96968
2018-05-29 00:00:00 5208.0000000 5237.0000000 5052.0000000 5087.0000000 274844
2018-05-30 00:00:00 5086.0000000 5192.0000000 5013.0000000 5150.0000000 297586
2018-05-31 00:00:00 5182.0000000 5210.0000000 5060.0000000 5111.0000000 208841
2018-06-01 00:00:00 5080.0000000 5154.0000000 5031.0000000 5112.0000000 171334
2018-06-04 00:00:00 5115.0000000 5227.0000000 5091.0000000 5187.0000000 274201
2018-06-05 00:00:00 5202.0000000 5256.0000000 5170.0000000 5175.0000000 182093
2018-06-06 00:00:00 5193.0000000 5218.0000000 4905.0000000 4937.0000000 696519
2018-06-07 00:00:00 4952.0000000 5030.0000000 4914.0000000 5030.0000000 284634
2018-06-08 00:00:00 5017.0000000 5017.0000000 4770.0000000 4818.0000000 403834
2018-06-09 00:00:00 4819.0000000 4838.0000000 4786.0000000 4818.0000000 28596
2018-06-11 00:00:00 4831.0000000 4852.0000000 4726.0000000 4750.0000000 141610
2018-06-13 00:00:00 4775.0000000 4786.0000000 4651.0000000 4702.0000000 393756
2018-06-14 00:00:00 4704.0000000 4724.0000000 4657.0000000 4690.0000000 166772
2018-06-15 00:00:00 4697.0000000 4739.0000000 4654.0000000 4710.0000000 228321
2018-06-18 00:00:00 4697.0000000 4697.0000000 4596.0000000 4631.0000000 201784
2018-06-19 00:00:00 4628.0000000 4644.0000000 4514.0000000 4592.0000000 315266
2018-06-20 00:00:00 4613.0000000 4660.0000000 4597.0000000 4646.0000000 269824
2018-06-21 00:00:00 4646.0000000 4673.0000000 4576.0000000 4599.0000000 172685
2018-06-22 00:00:00 4601.0000000 4670.0000000 4572.0000000 4572.0000000 270354
2018-06-25 00:00:00 4567.0000000 4608.0000000 4534.0000000 4550.0000000 112272
2018-06-26 00:00:00 4568.0000000 4654.0000000 4556.0000000 4615.0000000 219572
2018-06-27 00:00:00 4620.0000000 4677.0000000 4555.0000000 4609.0000000 184728
2018-06-28 00:00:00 4602.0000000 4647.0000000 4586.0000000 4610.0000000 141860
2018-06-29 00:00:00 4635.0000000 4637.0000000 4570.0000000 4600.0000000 259893
2018-07-02 00:00:00 4605.0000000 4664.0000000 4590.0000000 4623.0000000 155950
2018-07-03 00:00:00 4630.0000000 4677.0000000 4606.0000000 4620.0000000 166282
2018-07-04 00:00:00 4626.0000000 4656.0000000 4617.0000000 4630.0000000 107772
2018-07-05 00:00:00 4547.0000000 4586.0000000 4528.0000000 4528.0000000 203490
2018-07-06 00:00:00 4540.0000000 4564.0000000 4481.0000000 4550.0000000 146961
2018-07-09 00:00:00 4556.0000000 4590.0000000 4500.0000000 4521.0000000 220789
2018-07-10 00:00:00 4533.0000000 4544.0000000 4458.0000000 4465.0000000 192706
2018-07-11 00:00:00 4463.0000000 4486.0000000 4415.0000000 4446.0000000 149498
2018-07-12 00:00:00 4440.0000000 4499.0000000 4374.0000000 4463.0000000 178065
2018-07-13 00:00:00 4469.0000000 4497.0000000 4438.0000000 4474.0000000 131936
2018-07-16 00:00:00 4476.0000000 4495.0000000 4455.0000000 4457.0000000 174007
2018-07-17 00:00:00 4453.0000000 4480.0000000 4400.0000000 4430.0000000 219788
2018-07-18 00:00:00 4436.0000000 4468.0000000 4413.0000000 4440.0000000 126219
2018-07-19 00:00:00 4444.0000000 4455.0000000 4312.0000000 4342.0000000 443402
2018-07-20 00:00:00 4333.0000000 4365.0000000 4263.0000000 4300.0000000 372774
2018-07-23 00:00:00 4295.0000000 4337.0000000 4266.0000000 4285.0000000 146829
2018-07-24 00:00:00 4287.0000000 4301.0000000 4171.0000000 4180.0000000 291158
2018-07-25 00:00:00 4154.0000000 4168.0000000 3991.0000000 4050.0000000 672736
2018-07-26 00:00:00 4058.0000000 4344.0000000 4058.0000000 4280.0000000 984632
2018-07-27 00:00:00 4287.0000000 4311.0000000 4215.0000000 4270.0000000 373835
2018-07-30 00:00:00 4270.0000000 4273.0000000 4200.0000000 4214.0000000 263652
2018-07-31 00:00:00 4204.0000000 4209.0000000 4088.0000000 4128.0000000 416666
2018-08-01 00:00:00 4128.0000000 4213.0000000 4125.0000000 4187.0000000 279783
2018-08-02 00:00:00 4186.0000000 4215.0000000 4109.0000000 4179.0000000 235263
2018-08-03 00:00:00 4179.0000000 4224.0000000 4161.0000000 4205.0000000 371546
2018-08-06 00:00:00 4210.0000000 4339.0000000 4175.0000000 4230.0000000 593051
2018-08-07 00:00:00 4230.0000000 4284.0000000 4207.0000000 4240.0000000 176043
2018-08-08 00:00:00 4239.0000000 4249.0000000 4122.0000000 4228.0000000 275565
2018-08-09 00:00:00 4215.0000000 4230.0000000 4107.0000000 4189.0000000 302846
2018-08-10 00:00:00 4189.0000000 4193.0000000 4007.0000000 4033.0000000 485539
2018-08-13 00:00:00 3998.0000000 4082.0000000 3936.0000000 4039.0000000 581332
2018-08-14 00:00:00 4057.0000000 4114.0000000 3970.0000000 3995.0000000 322633
2018-08-15 00:00:00 4005.0000000 4058.0000000 3977.0000000 4016.0000000 254188
2018-08-16 00:00:00 4015.0000000 4076.0000000 4006.0000000 4035.0000000 238781
2018-08-17 00:00:00 4033.0000000 4081.0000000 4015.0000000 4033.0000000 148940
2018-08-20 00:00:00 4048.0000000 4209.0000000 4039.0000000 4108.0000000 520547
2018-08-21 00:00:00 4125.0000000 4275.0000000 4076.0000000 4235.0000000 714908
2018-08-22 00:00:00 4242.0000000 4269.0000000 4140.0000000 4170.0000000 430825
2018-08-23 00:00:00 4168.0000000 4183.0000000 4123.0000000 4157.0000000 305875
2018-08-24 00:00:00 4156.0000000 4166.0000000 4074.0000000 4141.0000000 180292
2018-08-27 00:00:00 4142.0000000 4184.0000000 4117.0000000 4175.0000000 97331
2018-08-28 00:00:00 4187.0000000 4225.0000000 4169.0000000 4205.0000000 171851
2018-08-29 00:00:00 4222.0000000 4228.0000000 4156.0000000 4192.0000000 120652
2018-08-30 00:00:00 4210.0000000 4227.0000000 4072.0000000 4098.0000000 189358
2018-08-31 00:00:00 4086.0000000 4099.0000000 4024.0000000 4057.0000000 247111
2018-09-03 00:00:00 4047.0000000 4068.0000000 4034.0000000 4037.0000000 95999
2018-09-04 00:00:00 4045.0000000 4068.0000000 3990.0000000 4045.0000000 413700
2018-09-05 00:00:00 4057.0000000 4142.0000000 4046.0000000 4110.0000000 318344
2018-09-06 00:00:00 4111.0000000 4122.0000000 4045.0000000 4058.0000000 290897
2018-09-07 00:00:00 4067.0000000 4073.0000000 4009.0000000 4049.0000000 311239
2018-09-10 00:00:00 4055.0000000 4077.0000000 3993.0000000 4040.0000000 250328
2018-09-11 00:00:00 4036.0000000 4047.0000000 3990.0000000 4018.0000000 215088
2018-09-12 00:00:00 4022.0000000 4095.0000000 4020.0000000 4095.0000000 200103
2018-09-13 00:00:00 4102.0000000 4160.0000000 4058.0000000 4070.0000000 299147
2018-09-14 00:00:00 4087.0000000 4169.0000000 4048.0000000 4163.0000000 256247
2018-09-17 00:00:00 4180.0000000 4224.0000000 4165.0000000 4185.0000000 334929
2018-09-18 00:00:00 4197.0000000 4275.0000000 4189.0000000 4196.0000000 364396
2018-09-19 00:00:00 4214.0000000 4275.0000000 4210.0000000 4258.0000000 309025
2018-09-20 00:00:00 4270.0000000 4275.0000000 4182.0000000 4200.0000000 477507
2018-09-21 00:00:00 4197.0000000 4227.0000000 4141.0000000 4190.0000000 390132
2018-09-24 00:00:00 4190.0000000 4215.0000000 4096.0000000 4141.0000000 223308
2018-09-25 00:00:00 4156.0000000 4195.0000000 4130.0000000 4185.0000000 247786
2018-09-26 00:00:00 4198.0000000 4230.0000000 3992.0000000 3992.0000000 653871
2018-09-27 00:00:00 4000.0000000 4025.0000000 3750.0000000 3840.0000000 1563423
2018-09-28 00:00:00 3839.0000000 3867.0000000 3710.0000000 3835.0000000 504508
2018-10-01 00:00:00 3853.0000000 3942.0000000 3757.0000000 3825.0000000 775851
2018-10-02 00:00:00 3834.0000000 3846.0000000 3775.0000000 3840.0000000 309263
2018-10-03 00:00:00 3840.0000000 3876.0000000 3810.0000000 3852.0000000 263481
2018-10-04 00:00:00 3850.0000000 3869.0000000 3793.0000000 3840.0000000 334926
2018-10-05 00:00:00 3861.0000000 3913.0000000 3789.0000000 3830.0000000 427443
2018-10-08 00:00:00 3825.0000000 3848.0000000 3765.0000000 3771.0000000 343660
2018-10-09 00:00:00 3782.0000000 3799.0000000 3581.0000000 3582.0000000 715738
2018-10-10 00:00:00 3585.0000000 3603.0000000 3455.0000000 3490.0000000 796990
2018-10-11 00:00:00 3438.0000000 3475.0000000 3350.0000000 3440.0000000 914145
2018-10-12 00:00:00 3465.0000000 3565.0000000 3465.0000000 3490.0000000 711719
2018-10-15 00:00:00 3500.0000000 3579.0000000 3460.0000000 3560.0000000 518201
2018-10-16 00:00:00 3566.0000000 3612.0000000 3521.0000000 3540.0000000 543699
2018-10-17 00:00:00 3559.0000000 3618.0000000 3541.0000000 3581.0000000 467911
2018-10-18 00:00:00 3589.0000000 3640.0000000 3546.0000000 3588.0000000 383206
2018-10-19 00:00:00 3600.0000000 3610.0000000 3562.0000000 3580.0000000 437207
2018-10-22 00:00:00 3594.0000000 3648.0000000 3481.0000000 3487.0000000 377059
2018-10-23 00:00:00 3470.0000000 3477.0000000 3291.0000000 3465.0000000 694061
2018-10-24 00:00:00 3494.0000000 3544.0000000 3461.0000000 3461.0000000 327830
2018-10-25 00:00:00 3444.0000000 3520.0000000 3431.0000000 3515.0000000 313396
2018-10-26 00:00:00 3503.0000000 3514.0000000 3417.0000000 3461.0000000 295135
2018-10-29 00:00:00 3499.0000000 3551.0000000 3434.0000000 3541.0000000 346576
2018-10-30 00:00:00 3537.0000000 3634.0000000 3523.0000000 3606.0000000 509239
2018-10-31 00:00:00 3625.0000000 3672.0000000 3590.0000000 3590.0000000 323043
2018-11-01 00:00:00 3625.0000000 3648.0000000 3603.5000000 3640.0000000 409391
2018-11-02 00:00:00 3646.0000000 3696.0000000 3625.5000000 3660.0000000 393714
2018-11-06 00:00:00 3702.0000000 3740.0000000 3685.0000000 3695.0000000 348577
2018-11-07 00:00:00 3710.0000000 3727.5000000 3665.5000000 3720.0000000 361377
2018-11-08 00:00:00 3757.0000000 3757.0000000 3716.5000000 3735.0000000 302855
2018-11-09 00:00:00 3720.5000000 3734.5000000 3680.0000000 3700.0000000 321177
2018-11-12 00:00:00 3729.0000000 3739.5000000 3656.0000000 3656.0000000 207823
2018-11-13 00:00:00 3684.0000000 3684.0000000 3615.0000000 3629.5000000 186358
2018-11-14 00:00:00 3625.0000000 3629.5000000 3512.0000000 3549.0000000 352409
2018-11-15 00:00:00 3560.5000000 3569.0000000 3535.0000000 3543.5000000 233312
2018-11-16 00:00:00 3559.5000000 3560.0000000 3472.5000000 3478.0000000 321211
2018-11-19 00:00:00 3496.0000000 3508.5000000 3468.0000000 3500.0000000 156863
2018-11-20 00:00:00 3492.0000000 3524.5000000 3441.0000000 3454.5000000 184254
2018-11-21 00:00:00 3474.0000000 3509.0000000 3441.5000000 3496.0000000 258883
2018-11-22 00:00:00 3511.5000000 3514.5000000 3464.0000000 3493.0000000 195828
2018-11-23 00:00:00 3499.0000000 3504.0000000 3454.0000000 3461.0000000 143143
2018-11-26 00:00:00 3464.0000000 3503.0000000 3388.0000000 3490.0000000 330537
2018-11-27 00:00:00 3490.0000000 3508.5000000 3455.5000000 3500.0000000 238947
2018-11-28 00:00:00 3500.0000000 3515.0000000 3479.0000000 3500.0000000 356408
2018-11-29 00:00:00 3512.0000000 3541.0000000 3494.5000000 3500.0000000 280324
2018-11-30 00:00:00 3498.5000000 3518.5000000 3487.0000000 3500.0000000 237843
2018-12-03 00:00:00 3509.0000000 3522.0000000 3491.0000000 3500.0000000 253115
2018-12-04 00:00:00 3500.5000000 3684.0000000 3494.5000000 3630.0000000 615023
2018-12-05 00:00:00 3613.5000000 3669.0000000 3590.0000000 3669.0000000 331975
2018-12-06 00:00:00 3654.0000000 3710.0000000 3578.5000000 3699.0000000 313241
2018-12-07 00:00:00 3708.5000000 3750.0000000 3662.5000000 3719.0000000 442642
2018-12-10 00:00:00 3694.0000000 3721.5000000 3621.0000000 3685.0000000 255171
2018-12-11 00:00:00 3677.5000000 3689.5000000 3583.5000000 3595.0000000 241409
2018-12-12 00:00:00 3599.0000000 3631.0000000 3545.0000000 3600.5000000 221709
2018-12-13 00:00:00 3610.5000000 3664.0000000 3586.0000000 3653.5000000 147182
2018-12-14 00:00:00 3653.5000000 3658.5000000 3595.0000000 3644.0000000 159124
2018-12-17 00:00:00 3645.0000000 3688.5000000 3634.5000000 3671.5000000 182390
2018-12-18 00:00:00 3662.5000000 3730.0000000 3605.0000000 3725.0000000 305193
2018-12-19 00:00:00 3710.0000000 3720.0000000 3673.5000000 3675.0000000 254925
2018-12-20 00:00:00 3540.0000000 3594.0000000 3526.5000000 3565.0000000 370542
2018-12-21 00:00:00 3554.5000000 3574.0000000 3537.0000000 3537.0000000 217171
2018-12-24 00:00:00 3531.0000000 3548.5000000 3493.0000000 3503.5000000 100235
2018-12-25 00:00:00 3485.0000000 3490.0000000 3310.0000000 3439.5000000 208868
2018-12-26 00:00:00 3442.0000000 3498.0000000 3428.5000000 3491.5000000 186480
2018-12-27 00:00:00 3518.0000000 3537.0000000 3429.0000000 3440.0000000 233953
2018-12-28 00:00:00 3454.0000000 3494.0000000 3444.0000000 3475.0000000 115054
2018-12-29 00:00:00 3478.0000000 3536.5000000 3473.0000000 3511.5000000 68588
2019-01-03 00:00:00 3511.5000000 3596.5000000 3482.0000000 3576.0000000 221513
2019-01-04 00:00:00 3590.0000000 3652.5000000 3580.0000000 3600.0000000 258406
2019-01-08 00:00:00 3602.5000000 3688.0000000 3563.0000000 3680.0000000 232366
2019-01-09 00:00:00 3679.0000000 3750.0000000 3661.0000000 3698.5000000 252801
2019-01-10 00:00:00 3703.0000000 3838.5000000 3699.0000000 3830.0000000 423249
2019-01-11 00:00:00 3830.5000000 3897.0000000 3816.0000000 3827.0000000 370716
2019-01-14 00:00:00 3819.0000000 3819.0000000 3756.5000000 3790.5000000 188090
2019-01-15 00:00:00 3812.5000000 3930.0000000 3806.0000000 3920.0000000 459913
2019-01-16 00:00:00 3930.5000000 3999.0000000 3930.5000000 3970.0000000 377556
2019-01-17 00:00:00 4000.0000000 4166.5000000 3992.5000000 4155.0000000 971030
2019-01-18 00:00:00 4182.0000000 4232.0000000 4110.0000000 4152.0000000 586706
2019-01-21 00:00:00 4170.0000000 4267.5000000 4112.0000000 4140.0000000 634536
2019-01-22 00:00:00 4132.0000000 4228.0000000 4112.5000000 4200.0000000 428278
2019-01-23 00:00:00 4219.0000000 4328.0000000 4191.5000000 4300.0000000 554050
2019-01-24 00:00:00 4317.0000000 4425.0000000 4240.0000000 4256.0000000 698528
2019-01-25 00:00:00 4280.0000000 4284.5000000 4140.0000000 4191.0000000 580989
2019-01-28 00:00:00 4221.5000000 4229.5000000 4115.0000000 4147.0000000 293665
2019-01-29 00:00:00 4160.0000000 4211.5000000 4124.0000000 4188.0000000 245994
2019-01-30 00:00:00 4195.5000000 4209.5000000 4150.0000000 4164.0000000 156003
2019-01-31 00:00:00 4200.5000000 4220.0000000 4105.5000000 4155.0000000 364963
2019-02-01 00:00:00 4151.5000000 4187.0000000 4117.5000000 4133.0000000 168709
2019-02-04 00:00:00 4144.0000000 4167.0000000 4122.5000000 4130.0000000 207705
2019-02-05 00:00:00 4135.0000000 4155.0000000 4040.0000000 4054.0000000 299418
2019-02-06 00:00:00 4055.0000000 4059.5000000 4000.5000000 4025.5000000 335129
2019-02-07 00:00:00 4022.5000000 4155.0000000 4010.5000000 4029.5000000 592169
2019-02-08 00:00:00 4027.0000000 4099.5000000 4020.0000000 4039.5000000 386727
2019-02-11 00:00:00 4060.0000000 4074.0000000 4015.0000000 4035.0000000 199350
2019-02-12 00:00:00 4048.0000000 4094.0000000 4015.0000000 4035.0000000 339870
2019-02-13 00:00:00 4036.5000000 4054.5000000 3944.0000000 3988.0000000 483855
2019-02-14 00:00:00 3967.0000000 4017.5000000 3895.5000000 3895.5000000 530477
2019-02-15 00:00:00 3914.5000000 3952.5000000 3844.5000000 3896.0000000 411189
2019-02-18 00:00:00 3920.0000000 3947.0000000 3871.0000000 3910.0000000 204154
2019-02-19 00:00:00 3915.0000000 3934.5000000 3860.5000000 3900.0000000 194481
2019-02-20 00:00:00 3907.5000000 3954.0000000 3907.5000000 3950.0000000 274046
2019-02-21 00:00:00 3960.5000000 3990.0000000 3944.0000000 3945.5000000 236539
2019-02-22 00:00:00 3938.5000000 3985.0000000 3933.0000000 3962.5000000 270933
2019-02-25 00:00:00 3980.0000000 3992.5000000 3911.0000000 3922.5000000 155513
2019-02-26 00:00:00 3911.0000000 3938.5000000 3850.0000000 3875.5000000 169200
2019-02-27 00:00:00 3894.0000000 3899.5000000 3790.5000000 3803.0000000 254768
2019-02-28 00:00:00 3810.0000000 3814.0000000 3776.0000000 3780.0000000 243464
2019-03-01 00:00:00 3794.0000000 3920.5000000 3782.5000000 3904.0000000 385313
2019-03-04 00:00:00 3916.5000000 3959.5000000 3850.0000000 3860.0000000 196258
2019-03-05 00:00:00 3859.0000000 3905.0000000 3832.5000000 3900.0000000 198916
2019-03-06 00:00:00 3912.5000000 3939.0000000 3845.5000000 3859.0000000 240817
2019-03-07 00:00:00 3866.0000000 3909.0000000 3827.0000000 3850.0000000 181690
2019-03-11 00:00:00 3848.0000000 3880.0000000 3776.0000000 3801.5000000 203428
2019-03-12 00:00:00 3814.5000000 3837.5000000 3787.5000000 3790.0000000 164980
2019-03-13 00:00:00 3797.0000000 3830.0000000 3757.0000000 3830.0000000 216748
2019-03-14 00:00:00 3792.0000000 3834.0000000 3735.0000000 3750.0000000 225660
2019-03-15 00:00:00 3758.5000000 3777.5000000 3703.5000000 3776.5000000 330371
2019-03-18 00:00:00 3780.0000000 3824.5000000 3740.0000000 3788.0000000 185905
2019-03-19 00:00:00 3799.0000000 3847.5000000 3771.0000000 3792.0000000 246013
2019-03-20 00:00:00 3792.0000000 3797.0000000 3730.0000000 3761.0000000 211975
2019-03-21 00:00:00 3765.0000000 3793.5000000 3718.5000000 3730.0000000 238361
2019-03-22 00:00:00 3739.0000000 3752.0000000 3672.5000000 3688.0000000 223293
2019-03-25 00:00:00 3678.5000000 3734.0000000 3673.5000000 3715.5000000 275441
2019-03-26 00:00:00 3719.0000000 3806.0000000 3711.0000000 3760.0000000 401957
2019-03-27 00:00:00 3758.0000000 3777.0000000 3698.0000000 3700.0000000 154872
2019-03-28 00:00:00 3722.5000000 3723.5000000 3674.0000000 3689.0000000 181321
2019-03-29 00:00:00 3691.5000000 3723.0000000 3610.0000000 3640.0000000 431832
2019-04-01 00:00:00 3698.0000000 3720.0000000 3671.0000000 3690.5000000 313753
2019-04-02 00:00:00 3696.0000000 3708.5000000 3651.5000000 3680.0000000 268293
2019-04-03 00:00:00 3691.5000000 3742.0000000 3690.0000000 3715.0000000 223685
2019-04-04 00:00:00 3714.0000000 3719.5000000 3655.0000000 3666.0000000 260919
2019-04-05 00:00:00 3670.0000000 3674.0000000 3600.0000000 3610.0000000 300892
2019-04-08 00:00:00 3617.5000000 3658.5000000 3584.0000000 3652.0000000 302762
2019-04-09 00:00:00 3657.0000000 3659.0000000 3603.5000000 3610.0000000 119612
2019-04-10 00:00:00 3614.0000000 3625.5000000 3560.5000000 3560.5000000 300558
2019-04-11 00:00:00 3576.0000000 3578.0000000 3543.5000000 3548.0000000 170743
2019-04-12 00:00:00 3561.5000000 3602.0000000 3547.0000000 3550.5000000 178488
2019-04-15 00:00:00 3551.0000000 3566.5000000 3500.0000000 3500.0000000 157437
2019-04-16 00:00:00 3511.0000000 3514.0000000 3443.5000000 3496.0000000 319109
2019-04-17 00:00:00 3505.0000000 3585.0000000 3504.0000000 3581.0000000 280765
2019-04-18 00:00:00 3583.5000000 3600.0000000 3542.0000000 3595.0000000 152468
2019-04-19 00:00:00 3595.0000000 3635.0000000 3590.0000000 3597.0000000 97668
2019-04-22 00:00:00 3607.5000000 3612.5000000 3565.5000000 3578.5000000 105070
2019-04-23 00:00:00 3568.5000000 3679.5000000 3565.0000000 3675.0000000 316674
2019-04-24 00:00:00 3668.0000000 3678.0000000 3623.5000000 3639.5000000 181917
2019-04-25 00:00:00 3650.5000000 3718.0000000 3641.5000000 3649.5000000 294517
2019-04-26 00:00:00 3653.0000000 3670.0000000 3575.5000000 3590.0000000 284847
2019-04-29 00:00:00 3564.5000000 3632.5000000 3500.0000000 3630.5000000 247380
2019-04-30 00:00:00 3631.5000000 3724.5000000 3545.0000000 3720.0000000 753249
2019-05-02 00:00:00 3704.5000000 3774.0000000 3680.5000000 3746.0000000 303256
2019-05-03 00:00:00 3750.0000000 3799.0000000 3750.0000000 3795.0000000 197838
2019-05-06 00:00:00 3760.0000000 3772.0000000 3711.5000000 3758.5000000 201858
2019-05-07 00:00:00 3750.5000000 3864.5000000 3750.5000000 3781.0000000 366735
2019-05-08 00:00:00 3781.0000000 3831.0000000 3755.5000000 3815.0000000 232641
2019-05-10 00:00:00 3768.0000000 3780.0000000 3696.5000000 3710.0000000 265104
2019-05-13 00:00:00 3685.0000000 3752.0000000 3675.0000000 3730.0000000 234001
2019-05-14 00:00:00 3730.0000000 3803.5000000 3729.5000000 3795.0000000 354014
2019-05-15 00:00:00 3801.0000000 3808.0000000 3728.0000000 3728.5000000 170071
2019-05-16 00:00:00 3737.5000000 3740.5000000 3687.0000000 3700.0000000 171953
2019-05-17 00:00:00 3703.0000000 3754.5000000 3680.0000000 3700.0000000 191828
2019-05-20 00:00:00 3700.5000000 3710.0000000 3645.0000000 3659.0000000 136346
2019-05-21 00:00:00 3659.0000000 3671.0000000 3604.0000000 3619.0000000 260925
2019-05-22 00:00:00 3619.0000000 3650.0000000 3590.5000000 3616.0000000 182799
2019-05-23 00:00:00 3616.0000000 3637.0000000 3544.5000000 3552.0000000 241991
2019-05-24 00:00:00 3564.5000000 3594.0000000 3556.0000000 3565.0000000 247805
2019-05-27 00:00:00 3578.5000000 3629.0000000 3570.0000000 3615.0000000 130837
2019-05-28 00:00:00 3620.0000000 3659.0000000 3612.5000000 3630.0000000 251927
2019-05-29 00:00:00 3635.0000000 3689.5000000 3630.5000000 3670.0000000 182324
2019-05-30 00:00:00 3685.0000000 3695.0000000 3655.5000000 3673.5000000 107644
2019-05-31 00:00:00 3665.0000000 3738.5000000 3642.5000000 3738.5000000 227137
2019-06-03 00:00:00 3730.0000000 3859.5000000 3697.5000000 3850.0000000 385759
2019-06-04 00:00:00 3841.0000000 3890.5000000 3821.0000000 3860.0000000 365006
2019-06-05 00:00:00 3865.0000000 3877.5000000 3837.5000000 3853.0000000 165820
2019-06-06 00:00:00 3853.0000000 3876.0000000 3826.5000000 3839.5000000 151980
2019-06-07 00:00:00 3839.0000000 3864.0000000 3789.0000000 3820.0000000 240938
2019-06-10 00:00:00 3833.5000000 3841.5000000 3791.0000000 3797.0000000 199921
2019-06-11 00:00:00 3805.0000000 3826.0000000 3760.0000000 3781.0000000 419395
2019-06-13 00:00:00 3647.0000000 3683.0000000 3625.5000000 3650.0000000 297737
2019-06-14 00:00:00 3653.5000000 3689.0000000 3615.0000000 3650.0000000 252315
2019-06-17 00:00:00 3645.0000000 3755.0000000 3623.0000000 3740.0000000 256587
2019-06-18 00:00:00 3740.0000000 3785.0000000 3716.0000000 3741.0000000 207486
2019-06-19 00:00:00 3748.0000000 3774.5000000 3717.5000000 3759.5000000 162862
2019-06-20 00:00:00 3766.5000000 3819.0000000 3759.0000000 3805.5000000 359783
2019-06-21 00:00:00 3805.0000000 3818.5000000 3716.0000000 3753.0000000 284818
2019-06-24 00:00:00 3760.5000000 3760.5000000 3700.0000000 3718.5000000 158261
2019-06-25 00:00:00 3705.5000000 3736.0000000 3663.0000000 3690.0000000 148326
2019-06-26 00:00:00 3690.0000000 3865.5000000 3681.5000000 3865.0000000 874471
2019-06-27 00:00:00 3867.5000000 3914.0000000 3791.0000000 3791.0000000 481788
2019-06-28 00:00:00 3799.5000000 3802.5000000 3731.0000000 3735.0000000 233295
2019-07-01 00:00:00 3754.0000000 3782.0000000 3725.5000000 3729.5000000 165042
2019-07-02 00:00:00 3735.0000000 3769.5000000 3703.0000000 3769.0000000 156057
2019-07-03 00:00:00 3770.0000000 3793.5000000 3747.0000000 3785.0000000 167973
2019-07-04 00:00:00 3780.0000000 3849.5000000 3770.5000000 3833.0000000 324885
2019-07-05 00:00:00 3831.5000000 3844.5000000 3803.5000000 3832.5000000 170473
2019-07-08 00:00:00 3839.0000000 3938.0000000 3828.5000000 3935.0000000 394950
2019-07-09 00:00:00 3936.0000000 3955.0000000 3875.5000000 3930.0000000 275747
2019-07-10 00:00:00 3938.0000000 3990.0000000 3900.0000000 3911.0000000 327789
2019-07-11 00:00:00 3911.0000000 3930.0000000 3842.0000000 3860.0000000 297993
2019-07-12 00:00:00 3861.5000000 3886.0000000 3795.5000000 3863.5000000 259276
2019-07-15 00:00:00 3863.0000000 3938.0000000 3839.0000000 3878.5000000 214182
2019-07-16 00:00:00 3873.5000000 3898.0000000 3835.5000000 3867.0000000 156259
2019-07-17 00:00:00 3851.0000000 3907.0000000 3846.0000000 3869.5000000 169872
2019-07-18 00:00:00 3869.0000000 3885.5000000 3837.0000000 3845.5000000 136975
2019-07-19 00:00:00 3870.0000000 3887.0000000 3806.0000000 3820.0000000 393376
2019-07-22 00:00:00 3816.5000000 3834.5000000 3746.0000000 3751.0000000 308935
2019-07-23 00:00:00 3761.0000000 3819.0000000 3736.0000000 3807.0000000 235605
2019-07-24 00:00:00 3815.5000000 3816.5000000 3785.0000000 3800.0000000 159121
2019-07-25 00:00:00 3800.0000000 3900.0000000 3770.0000000 3793.5000000 409639
2019-07-26 00:00:00 3818.0000000 3818.0000000 3746.0000000 3780.0000000 172862
2019-07-29 00:00:00 3771.0000000 3812.5000000 3762.5000000 3784.5000000 156261
2019-07-30 00:00:00 3795.0000000 3795.0000000 3745.0000000 3782.5000000 104495
2019-07-31 00:00:00 3781.0000000 3809.5000000 3751.0000000 3785.0000000 250382
2019-08-01 00:00:00 3768.0000000 3793.5000000 3721.5000000 3759.0000000 169450
2019-08-02 00:00:00 3737.0000000 3759.0000000 3690.0000000 3690.0000000 229594
2019-08-05 00:00:00 3685.0000000 3719.0000000 3556.0000000 3581.0000000 390415
2019-08-06 00:00:00 3589.0000000 3609.5000000 3580.0000000 3594.0000000 137668
2019-08-07 00:00:00 3600.0000000 3623.0000000 3513.0000000 3532.5000000 288791
2019-08-08 00:00:00 3557.5000000 3598.0000000 3541.0000000 3582.5000000 142639
2019-08-09 00:00:00 3576.0000000 3598.0000000 3534.0000000 3545.0000000 139374
2019-08-12 00:00:00 3558.0000000 3577.0000000 3536.5000000 3559.0000000 94111
2019-08-13 00:00:00 3560.0000000 3594.0000000 3552.0000000 3585.5000000 284262
2019-08-14 00:00:00 3596.0000000 3640.0000000 3566.0000000 3605.0000000 237298
2019-08-15 00:00:00 3605.0000000 3626.5000000 3565.5000000 3586.0000000 277150
2019-08-16 00:00:00 3594.0000000 3617.0000000 3578.5000000 3601.0000000 157711
2019-08-19 00:00:00 3610.5000000 3649.0000000 3597.5000000 3633.0000000 118385
2019-08-20 00:00:00 3633.5000000 3637.0000000 3575.0000000 3584.0000000 142146
2019-08-21 00:00:00 3586.0000000 3588.5000000 3545.0000000 3571.0000000 197480
2019-08-22 00:00:00 3563.0000000 3572.0000000 3526.0000000 3535.0000000 151256
2019-08-23 00:00:00 3536.0000000 3547.0000000 3519.5000000 3520.5000000 151824
2019-08-26 00:00:00 3519.5000000 3549.0000000 3483.0000000 3529.5000000 98205
2019-08-27 00:00:00 3520.5000000 3543.5000000 3512.0000000 3525.5000000 97756
2019-08-28 00:00:00 3529.5000000 3544.5000000 3518.0000000 3543.5000000 172029
2019-08-29 00:00:00 3543.5000000 3595.0000000 3542.0000000 3580.0000000 119325
2019-08-30 00:00:00 3575.5000000 3690.0000000 3575.5000000 3690.0000000 430284
2019-09-02 00:00:00 3687.0000000 3691.0000000 3650.0000000 3656.0000000 142408
2019-09-03 00:00:00 3656.5000000 3666.5000000 3606.5000000 3624.0000000 189850
2019-09-04 00:00:00 3634.5000000 3654.5000000 3596.0000000 3608.0000000 327381
2019-09-05 00:00:00 3618.0000000 3624.5000000 3577.5000000 3599.5000000 428663
2019-09-06 00:00:00 3604.0000000 3616.0000000 3570.5000000 3574.5000000 225949
2019-09-09 00:00:00 3580.0000000 3595.5000000 3540.0000000 3550.0000000 252069
2019-09-10 00:00:00 3550.5000000 3578.0000000 3505.5000000 3575.0000000 435279
2019-09-11 00:00:00 3581.5000000 3625.0000000 3558.0000000 3585.0000000 472081
2019-09-12 00:00:00 3586.5000000 3637.0000000 3578.0000000 3625.0000000 408066
2019-09-13 00:00:00 3625.5000000 3647.0000000 3608.0000000 3620.0000000 215755
2019-09-16 00:00:00 3620.5000000 3638.5000000 3600.5000000 3633.0000000 138760
2019-09-17 00:00:00 3630.0000000 3654.0000000 3607.5000000 3650.0000000 251439
2019-09-18 00:00:00 3645.5000000 3705.0000000 3642.0000000 3671.5000000 460798
2019-09-19 00:00:00 3674.0000000 3682.5000000 3608.5000000 3620.0000000 324878
2019-09-20 00:00:00 3616.0000000 3632.5000000 3600.0000000 3630.0000000 211820
2019-09-23 00:00:00 3630.0000000 3642.5000000 3601.0000000 3630.0000000 103528
2019-09-24 00:00:00 3628.0000000 3642.5000000 3562.0000000 3562.0000000 199068
2019-09-25 00:00:00 3563.0000000 3579.0000000 3539.5000000 3539.5000000 211087
2019-09-26 00:00:00 3543.0000000 3610.0000000 3543.0000000 3587.0000000 188783
2019-09-27 00:00:00 3592.5000000 3594.0000000 3559.5000000 3559.5000000 114661
2019-09-30 00:00:00 3551.5000000 3569.0000000 3530.0000000 3558.0000000 204091
2019-10-01 00:00:00 3557.0000000 3569.5000000 3535.0000000 3540.5000000 121189
2019-10-02 00:00:00 3545.0000000 3553.5000000 3500.0000000 3504.0000000 207713
2019-10-03 00:00:00 3501.5000000 3511.5000000 3406.0000000 3427.0000000 375940
2019-10-04 00:00:00 3433.5000000 3444.5000000 3368.0000000 3379.5000000 246772
2019-10-07 00:00:00 3387.0000000 3395.0000000 3355.0000000 3355.0000000 193749
2019-10-08 00:00:00 3374.5000000 3378.0000000 3273.0000000 3292.5000000 500326
2019-10-09 00:00:00 3298.0000000 3325.0000000 3247.0000000 3321.5000000 471981
2019-10-10 00:00:00 3327.0000000 3331.5000000 3276.0000000 3277.0000000 293096
2019-10-11 00:00:00 3282.5000000 3298.0000000 3202.5000000 3211.5000000 358327
2019-10-14 00:00:00 3217.5000000 3231.0000000 3136.5000000 3136.5000000 400968
2019-10-15 00:00:00 3133.0000000 3218.0000000 3110.5000000 3215.0000000 424097
2019-10-16 00:00:00 3215.5000000 3259.0000000 3186.0000000 3254.5000000 406127
2019-10-17 00:00:00 3259.0000000 3262.5000000 3221.0000000 3239.5000000 279919
2019-10-18 00:00:00 3239.5000000 3242.0000000 3205.5000000 3215.0000000 148624
2019-10-21 00:00:00 3215.0000000 3242.0000000 3168.0000000 3175.0000000 297079
2019-10-22 00:00:00 3176.5000000 3231.0000000 3164.0000000 3230.0000000 244499
2019-10-23 00:00:00 3227.5000000 3278.0000000 3195.0000000 3214.0000000 456865
2019-10-24 00:00:00 3211.0000000 3255.0000000 3207.0000000 3231.0000000 425053
2019-10-25 00:00:00 3243.5000000 3243.5000000 3105.0000000 3182.0000000 519587
2019-10-28 00:00:00 3184.0000000 3235.5000000 3162.0000000 3168.0000000 279607
2019-10-29 00:00:00 3174.0000000 3247.0000000 3092.5000000 3211.0000000 866930
2019-10-30 00:00:00 3211.0000000 3223.0000000 3164.5000000 3201.5000000 251382
2019-10-31 00:00:00 3203.5000000 3232.0000000 3199.0000000 3232.0000000 282342
2019-11-01 00:00:00 3242.0000000 3320.0000000 3238.0000000 3273.5000000 494119
2019-11-05 00:00:00 3302.5000000 3370.0000000 3290.5000000 3346.5000000 430102
2019-11-06 00:00:00 3346.5000000 3366.5000000 3325.0000000 3350.0000000 299321
2019-11-07 00:00:00 3351.5000000 3379.0000000 3338.5000000 3360.0000000 328258
2019-11-08 00:00:00 3353.0000000 3358.5000000 3257.0000000 3303.0000000 418426
2019-11-11 00:00:00 3308.5000000 3324.5000000 3291.0000000 3305.0000000 146215
2019-11-12 00:00:00 3310.0000000 3365.5000000 3306.0000000 3320.5000000 304507
2019-11-13 00:00:00 3311.0000000 3345.0000000 3301.5000000 3333.0000000 163503
2019-11-14 00:00:00 3329.5000000 3374.0000000 3313.0000000 3317.0000000 218468
2019-11-15 00:00:00 3332.5000000 3350.0000000 3280.0000000 3305.5000000 217900
2019-11-18 00:00:00 3341.0000000 3348.0000000 3285.5000000 3294.5000000 280848
2019-11-19 00:00:00 3298.0000000 3338.5000000 3291.5000000 3334.0000000 226260
2019-11-20 00:00:00 3323.5000000 3330.0000000 3301.5000000 3314.0000000 125141
2019-11-21 00:00:00 3307.0000000 3317.5000000 3257.0000000 3270.0000000 277061
2019-11-22 00:00:00 3276.0000000 3292.5000000 3255.0000000 3261.0000000 182143
2019-11-25 00:00:00 3261.5000000 3275.0000000 3240.0000000 3240.0000000 196557
2019-11-26 00:00:00 3243.0000000 3264.5000000 3231.0000000 3241.5000000 245469
2019-11-27 00:00:00 3250.0000000 3266.0000000 3234.5000000 3245.5000000 200161
2019-11-28 00:00:00 3243.0000000 3264.0000000 3236.5000000 3259.5000000 117096
2019-11-29 00:00:00 3252.0000000 3292.0000000 3236.5000000 3283.0000000 189141
2019-12-02 00:00:00 3280.0000000 3303.5000000 3242.0000000 3253.5000000 212324
2019-12-03 00:00:00 3253.5000000 3256.5000000 3174.0000000 3180.0000000 339436
2019-12-04 00:00:00 3188.0000000 3215.5000000 3151.5000000 3195.5000000 190002
2019-12-05 00:00:00 3205.0000000 3222.0000000 3191.0000000 3199.0000000 114441
2019-12-06 00:00:00 3208.5000000 3219.5000000 3195.5000000 3207.0000000 94980
2019-12-09 00:00:00 3211.0000000 3234.5000000 3207.0000000 3231.5000000 169123
2019-12-10 00:00:00 3232.0000000 3238.0000000 3211.5000000 3234.0000000 89431
2019-12-11 00:00:00 3233.0000000 3258.5000000 3225.0000000 3230.5000000 168607
2019-12-12 00:00:00 3235.0000000 3259.5000000 3235.0000000 3235.0000000 209848
2019-12-13 00:00:00 3245.0000000 3274.0000000 3237.0000000 3265.5000000 238421
2019-12-16 00:00:00 3274.5000000 3289.5000000 3255.5000000 3265.5000000 228827
2019-12-17 00:00:00 3268.0000000 3285.5000000 3258.5000000 3272.5000000 212904
2019-12-18 00:00:00 3272.0000000 3289.0000000 3268.5000000 3271.0000000 253346
2019-12-19 00:00:00 3274.0000000 3288.5000000 3270.5000000 3276.0000000 327136
2019-12-20 00:00:00 3325.0000000 3352.0000000 3287.0000000 3297.0000000 648340
2019-12-23 00:00:00 3309.5000000 3344.5000000 3301.0000000 3340.0000000 299579
2019-12-24 00:00:00 3343.5000000 3379.5000000 3341.0000000 3371.5000000 374853
2019-12-25 00:00:00 3374.5000000 3431.5000000 3372.0000000 3416.0000000 395005
2019-12-26 00:00:00 3432.0000000 3464.5000000 3424.0000000 3449.0000000 401515
2019-12-27 00:00:00 3451.5000000 3467.0000000 3412.5000000 3428.0000000 422886
2019-12-30 00:00:00 3435.0000000 3444.0000000 3416.5000000 3425.0000000 252912
2020-01-03 00:00:00 3440.0000000 3460.0000000 3431.0000000 3445.5000000 291955
2020-01-06 00:00:00 3446.0000000 3455.5000000 3407.0000000 3416.0000000 290909
2020-01-08 00:00:00 3416.0000000 3432.0000000 3381.0000000 3427.0000000 388549
2020-01-09 00:00:00 3312.0000000 3368.5000000 3300.5000000 3348.0000000 492797
2020-01-10 00:00:00 3350.0000000 3379.0000000 3312.0000000 3319.5000000 376849
2020-01-13 00:00:00 3330.0000000 3347.5000000 3306.5000000 3345.0000000 222572
2020-01-14 00:00:00 3347.5000000 3370.5000000 3325.5000000 3339.0000000 362009
2020-01-15 00:00:00 3342.0000000 3463.0000000 3334.5000000 3440.0000000 1536221
2020-01-16 00:00:00 3463.5000000 3629.5000000 3460.0000000 3625.0000000 1630349
2020-01-17 00:00:00 3661.5000000 3700.0000000 3590.5000000 3623.0000000 1422107
2020-01-20 00:00:00 3640.0000000 3889.5000000 3638.0000000 3855.0000000 1596925
2020-01-21 00:00:00 3840.5000000 3885.0000000 3714.5000000 3840.0000000 1137798
2020-01-22 00:00:00 3860.0000000 3939.0000000 3750.0000000 3750.0000000 1202119
2020-01-23 00:00:00 3724.0000000 3750.0000000 3632.0000000 3702.5000000 890575
2020-01-24 00:00:00 3731.0000000 3815.0000000 3706.5000000 3796.0000000 1028616
2020-01-27 00:00:00 3752.0000000 3763.0000000 3683.0000000 3708.5000000 585063
2020-01-28 00:00:00 3719.0000000 3812.0000000 3708.0000000 3751.0000000 597899
2020-01-29 00:00:00 3759.0000000 3870.0000000 3731.0000000 3819.5000000 717748
2020-01-30 00:00:00 3796.0000000 3874.0000000 3775.5000000 3830.0000000 617826
2020-01-31 00:00:00 3851.5000000 3870.0000000 3727.0000000 3727.0000000 682379
2020-02-03 00:00:00 3699.0000000 3761.0000000 3668.0000000 3720.5000000 559676
2020-02-04 00:00:00 3742.0000000 3797.0000000 3725.0000000 3750.0000000 453596
2020-02-05 00:00:00 3759.5000000 3805.5000000 3700.0000000 3783.5000000 1004108
2020-02-06 00:00:00 3814.5000000 3839.0000000 3655.0000000 3713.0000000 1505151
2020-02-07 00:00:00 3715.5000000 3727.0000000 3625.5000000 3640.0000000 652734
2020-02-10 00:00:00 3639.0000000 3657.5000000 3507.0000000 3564.5000000 779546
2020-02-11 00:00:00 3571.0000000 3597.0000000 3512.0000000 3575.0000000 594896
2020-02-12 00:00:00 3570.0000000 3760.0000000 3563.0000000 3760.0000000 1114425
2020-02-13 00:00:00 3750.0000000 3806.5000000 3712.5000000 3750.0000000 851663
2020-02-14 00:00:00 3762.0000000 3768.5000000 3661.0000000 3669.0000000 480070
2020-02-17 00:00:00 3685.0000000 3718.0000000 3651.5000000 3697.0000000 452693
2020-02-18 00:00:00 3688.5000000 3688.5000000 3605.0000000 3620.0000000 460542
2020-02-19 00:00:00 3631.0000000 3668.0000000 3557.5000000 3640.5000000 547359
2020-02-20 00:00:00 3651.0000000 3670.0000000 3617.0000000 3641.0000000 269194
2020-02-21 00:00:00 3623.0000000 3651.5000000 3591.0000000 3625.0000000 312226
2020-02-25 00:00:00 3556.0000000 3598.5000000 3500.0000000 3503.0000000 433180
2020-02-26 00:00:00 3488.0000000 3529.0000000 3390.5000000 3529.0000000 667542
2020-02-27 00:00:00 3482.0000000 3484.5000000 3320.0000000 3345.0000000 600611
2020-02-28 00:00:00 3236.0000000 3269.0000000 3054.0000000 3160.5000000 1459642
2020-03-02 00:00:00 3213.5000000 3271.5000000 3066.0000000 3201.0000000 749046
2020-03-03 00:00:00 3266.0000000 3288.0000000 3131.0000000 3150.0000000 807292
2020-03-04 00:00:00 3123.0000000 3182.0000000 3102.0000000 3130.0000000 532562
2020-03-05 00:00:00 3161.0000000 3169.0000000 3081.0000000 3121.0000000 521348
2020-03-06 00:00:00 3072.5000000 3093.5000000 2950.0000000 2984.0000000 862991
2020-03-10 00:00:00 2688.0000000 2820.0000000 2507.0000000 2669.5000000 2125922
2020-03-11 00:00:00 2689.0000000 2777.0000000 2630.0000000 2705.0000000 1264374
2020-03-12 00:00:00 2625.0000000 2625.0000000 2313.0000000 2337.0000000 1842348
2020-03-13 00:00:00 2327.0000000 2545.0000000 2289.0000000 2501.0000000 2036854
2020-03-16 00:00:00 2501.0000000 2650.0000000 2378.0000000 2636.0000000 1400055
2020-03-17 00:00:00 2589.5000000 2782.0000000 2583.5000000 2765.5000000 1387212
2020-03-18 00:00:00 2726.0000000 2890.0000000 2713.0000000 2780.0000000 1841047
2020-03-19 00:00:00 2779.5000000 2969.0000000 2771.0000000 2950.0000000 1233763
2020-03-20 00:00:00 2989.0000000 3075.0000000 2980.0000000 3002.5000000 1329099
2020-03-23 00:00:00 2949.0000000 3050.0000000 2830.0000000 2986.0000000 1068377
2020-03-24 00:00:00 3040.0000000 3095.0000000 3009.5000000 3020.0000000 733127
2020-03-25 00:00:00 3050.5000000 3134.0000000 2950.0000000 3070.0000000 1017518
2020-03-26 00:00:00 3069.5000000 3251.0000000 3003.0000000 3249.5000000 776449
2020-03-27 00:00:00 3254.0000000 3272.0000000 3063.5000000 3140.0000000 640870
2020-03-30 00:00:00 3100.5000000 3159.0000000 3045.0000000 3128.5000000 386716
2020-03-31 00:00:00 3149.0000000 3241.5000000 3065.0000000 3202.5000000 468120
2020-04-01 00:00:00 3158.0000000 3189.5000000 3116.5000000 3140.0000000 401981
2020-04-02 00:00:00 3171.5000000 3200.0000000 3115.0000000 3190.0000000 603133
2020-04-03 00:00:00 3178.0000000 3275.0000000 3158.0000000 3189.0000000 631941
2020-04-06 00:00:00 3207.0000000 3262.0000000 3191.0000000 3262.0000000 428077
2020-04-07 00:00:00 3284.5000000 3354.0000000 3254.0000000 3255.0000000 634958
2020-04-08 00:00:00 3231.5000000 3377.0000000 3204.0000000 3372.5000000 638994
2020-04-09 00:00:00 3387.0000000 3418.5000000 3287.5000000 3318.0000000 664627
2020-04-10 00:00:00 3318.0000000 3326.5000000 3275.5000000 3321.5000000 198605
2020-04-13 00:00:00 3315.5000000 3383.5000000 3260.0000000 3286.0000000 303435
2020-04-14 00:00:00 3318.0000000 3385.0000000 3308.0000000 3362.0000000 477174
2020-04-15 00:00:00 3365.0000000 3365.5000000 3215.0000000 3244.5000000 489492
2020-04-16 00:00:00 3249.0000000 3290.0000000 3180.0000000 3196.5000000 423817
2020-04-17 00:00:00 3253.0000000 3263.5000000 3200.0000000 3236.0000000 290157
2020-04-20 00:00:00 3232.0000000 3254.0000000 3159.5000000 3165.0000000 272556
2020-04-21 00:00:00 3129.0000000 3155.0000000 3032.0000000 3142.5000000 448016
2020-04-22 00:00:00 3140.0000000 3263.0000000 3120.0000000 3205.0000000 412431
2020-04-23 00:00:00 3236.0000000 3320.5000000 3187.5000000 3287.0000000 370461
2020-04-24 00:00:00 3298.5000000 3298.5000000 3215.5000000 3215.5000000 314692
2020-04-27 00:00:00 3233.0000000 3356.0000000 3229.0000000 3356.0000000 512104
2020-04-28 00:00:00 3348.5000000 3502.5000000 3336.0000000 3380.0000000 760416
2020-04-29 00:00:00 3399.5000000 3506.5000000 3392.0000000 3467.0000000 546429
2020-04-30 00:00:00 3479.0000000 3705.0000000 3468.0000000 3690.0000000 1484139
2020-05-04 00:00:00 3677.5000000 3858.0000000 3612.0000000 3760.0000000 1340370
2020-05-05 00:00:00 3782.5000000 3824.5000000 3664.5000000 3702.0000000 661431
2020-05-06 00:00:00 3708.5000000 3740.0000000 3661.0000000 3690.0000000 675492
2020-05-07 00:00:00 3691.5000000 3731.0000000 3673.0000000 3694.0000000 483755
2020-05-08 00:00:00 3699.5000000 3710.0000000 3640.5000000 3663.0000000 291016
2020-05-12 00:00:00 3663.0000000 3667.5000000 3573.0000000 3575.5000000 535623
2020-05-13 00:00:00 3569.5000000 3647.5000000 3518.0000000 3631.0000000 546151
2020-05-14 00:00:00 3610.0000000 3634.5000000 3507.0000000 3508.0000000 621758
2020-05-15 00:00:00 3531.0000000 3578.0000000 3520.5000000 3544.5000000 308703
2020-05-18 00:00:00 3570.0000000 3634.0000000 3551.5000000 3619.5000000 522604
2020-05-19 00:00:00 3640.0000000 3677.0000000 3583.0000000 3657.0000000 352357
2020-05-20 00:00:00 3658.0000000 3686.0000000 3633.0000000 3640.0000000 400697
2020-05-21 00:00:00 3643.0000000 3657.5000000 3592.5000000 3600.0000000 345079
2020-05-22 00:00:00 3589.0000000 3621.0000000 3566.0000000 3616.0000000 208008
2020-05-25 00:00:00 3622.0000000 3647.0000000 3614.5000000 3635.0000000 119457
2020-05-26 00:00:00 3649.0000000 3657.0000000 3581.5000000 3615.5000000 365782
2020-05-27 00:00:00 3615.5000000 3779.0000000 3608.5000000 3744.5000000 856327
2020-05-28 00:00:00 3763.5000000 3833.0000000 3735.0000000 3827.0000000 502375
2020-05-29 00:00:00 3818.0000000 3833.0000000 3728.0000000 3740.0000000 518322
2020-06-01 00:00:00 3754.0000000 3873.0000000 3753.0000000 3832.0000000 428320
2020-06-02 00:00:00 3852.0000000 3908.0000000 3823.5000000 3899.5000000 590579
2020-06-03 00:00:00 3915.0000000 3934.5000000 3812.0000000 3869.0000000 529011
2020-06-04 00:00:00 3869.0000000 3887.0000000 3789.5000000 3836.0000000 632588
2020-06-05 00:00:00 3840.5000000 3867.0000000 3815.0000000 3846.0000000 300224
2020-06-08 00:00:00 3863.0000000 3989.0000000 3855.0000000 3950.0000000 622249
2020-06-09 00:00:00 3969.0000000 3997.0000000 3916.5000000 3929.0000000 367852
2020-06-10 00:00:00 3933.0000000 4050.0000000 3911.0000000 3995.0000000 805517
2020-06-11 00:00:00 3955.0000000 4104.0000000 3930.0000000 4004.0000000 786098
2020-06-15 00:00:00 3984.5000000 4060.0000000 3924.5000000 3985.5000000 606762
2020-06-16 00:00:00 4010.0000000 4043.5000000 3945.0000000 3950.0000000 409007
2020-06-17 00:00:00 3969.5000000 3990.0000000 3904.0000000 3945.0000000 542551
2020-06-18 00:00:00 3805.0000000 3847.0000000 3791.0000000 3820.0000000 725669
2020-06-19 00:00:00 3840.5000000 3980.0000000 3832.0000000 3980.0000000 867710
2020-06-22 00:00:00 3960.0000000 4086.0000000 3907.0000000 4076.0000000 655479
2020-06-23 00:00:00 4083.0000000 4204.5000000 4083.0000000 4115.0000000 715543
2020-06-25 00:00:00 4098.5000000 4167.0000000 4066.0000000 4140.5000000 870462
2020-06-26 00:00:00 4145.0000000 4224.0000000 4134.5000000 4180.5000000 558665
2020-06-29 00:00:00 4182.5000000 4208.5000000 4114.0000000 4156.5000000 332486
2020-06-30 00:00:00 4153.5000000 4174.5000000 4020.5000000 4035.0000000 439418
2020-07-02 00:00:00 4054.0000000 4218.0000000 4047.0000000 4202.0000000 514032
2020-07-03 00:00:00 4205.0000000 4234.5000000 4179.0000000 4222.0000000 287251
2020-07-06 00:00:00 4236.0000000 4374.0000000 4236.0000000 4332.0000000 494536
2020-07-07 00:00:00 4322.5000000 4334.0000000 4235.5000000 4242.0000000 599546
2020-07-08 00:00:00 4240.0000000 4276.5000000 4184.0000000 4225.0000000 364001
2020-07-09 00:00:00 4224.0000000 4385.0000000 4224.0000000 4337.0000000 674716
2020-07-10 00:00:00 4320.0000000 4377.0000000 4272.5000000 4307.0000000 519649
2020-07-13 00:00:00 4315.5000000 4357.5000000 4274.0000000 4291.0000000 327645
2020-07-14 00:00:00 4305.5000000 4307.0000000 4125.0000000 4259.5000000 403736
2020-07-15 00:00:00 4264.5000000 4333.0000000 4237.5000000 4298.0000000 278935
2020-07-16 00:00:00 4285.0000000 4360.5000000 4218.0000000 4303.5000000 361755
2020-07-17 00:00:00 4300.5000000 4328.5000000 4264.0000000 4302.0000000 176026
2020-07-20 00:00:00 4299.0000000 4495.0000000 4276.5000000 4476.5000000 570102
2020-07-21 00:00:00 4487.0000000 4662.5000000 4480.0000000 4648.0000000 717238
2020-07-22 00:00:00 4647.0000000 4756.0000000 4610.5000000 4690.0000000 859724
2020-07-23 00:00:00 4700.0000000 4756.0000000 4675.5000000 4720.0000000 648464
2020-07-24 00:00:00 4717.0000000 4804.5000000 4692.5000000 4782.5000000 464885
2020-07-27 00:00:00 4794.0000000 4854.5000000 4680.0000000 4752.0000000 554837
2020-07-28 00:00:00 4755.0000000 4795.0000000 4713.5000000 4768.0000000 303507
2020-07-29 00:00:00 4762.0000000 4788.0000000 4600.0000000 4698.0000000 815281
2020-07-30 00:00:00 4707.0000000 4775.0000000 4622.0000000 4675.5000000 499186
2020-07-31 00:00:00 4652.5000000 4686.5000000 4555.0000000 4586.0000000 545908
2020-08-03 00:00:00 4586.0000000 4668.0000000 4574.0000000 4614.0000000 440772
2020-08-04 00:00:00 4630.0000000 4665.0000000 4600.5000000 4658.5000000 276765
2020-08-05 00:00:00 4666.0000000 4705.5000000 4591.5000000 4632.0000000 333049
2020-08-06 00:00:00 4630.5000000 4635.0000000 4572.5000000 4606.5000000 321495
2020-08-07 00:00:00 4603.0000000 4627.0000000 4534.0000000 4618.0000000 309905
2020-08-10 00:00:00 4622.0000000 4675.0000000 4577.0000000 4613.5000000 263586
2020-08-11 00:00:00 4613.0000000 4655.0000000 4563.5000000 4622.0000000 368984
2020-08-12 00:00:00 4636.0000000 4646.0000000 4581.0000000 4619.5000000 343556
2020-08-13 00:00:00 4619.5000000 4780.0000000 4593.5000000 4738.5000000 509353
2020-08-14 00:00:00 4740.0000000 4784.0000000 4676.0000000 4763.5000000 561231
2020-08-17 00:00:00 4764.0000000 4817.5000000 4647.5000000 4688.0000000 518607
2020-08-18 00:00:00 4670.0000000 4739.0000000 4655.0000000 4690.5000000 321094
2020-08-19 00:00:00 4695.0000000 4711.5000000 4661.5000000 4671.5000000 252837
2020-08-20 00:00:00 4659.5000000 4659.5000000 4523.5000000 4561.5000000 533803
2020-08-21 00:00:00 4558.5000000 4585.0000000 4438.0000000 4523.0000000 368723
2020-08-24 00:00:00 4548.5000000 4613.0000000 4532.5000000 4608.0000000 335463
2020-08-25 00:00:00 4615.5000000 4644.5000000 4576.0000000 4642.5000000 473599
2020-08-26 00:00:00 4642.0000000 4676.0000000 4606.5000000 4666.0000000 302374
2020-08-27 00:00:00 4666.0000000 4746.0000000 4652.5000000 4728.0000000 422233
2020-08-28 00:00:00 4729.0000000 4730.0000000 4560.0000000 4581.5000000 481042
2020-08-31 00:00:00 4590.0000000 4603.0000000 4420.5000000 4474.5000000 468217
2020-09-01 00:00:00 4480.0000000 4540.0000000 4376.0000000 4497.5000000 556547
2020-09-02 00:00:00 4500.0000000 4619.0000000 4444.5000000 4564.5000000 518184
2020-09-03 00:00:00 4575.5000000 4597.5000000 4537.5000000 4565.0000000 274496
2020-09-04 00:00:00 4559.5000000 4616.0000000 4528.0000000 4590.5000000 251453
2020-09-07 00:00:00 4580.0000000 4604.5000000 4540.0000000 4558.5000000 150741
2020-09-08 00:00:00 4562.0000000 4582.5000000 4448.5000000 4535.0000000 312059
2020-09-09 00:00:00 4532.0000000 4532.0000000 4403.0000000 4456.0000000 279467
2020-09-10 00:00:00 4463.0000000 4518.0000000 4420.0000000 4475.0000000 217757
2020-09-11 00:00:00 4490.0000000 4685.0000000 4468.0000000 4663.5000000 322222
2020-09-14 00:00:00 4685.0000000 4773.5000000 4632.0000000 4671.5000000 458729
2020-09-15 00:00:00 4663.0000000 4758.0000000 4609.5000000 4724.5000000 382678
2020-09-16 00:00:00 4735.5000000 4753.0000000 4637.0000000 4710.0000000 274442
2020-09-17 00:00:00 4683.0000000 4889.5000000 4677.0000000 4863.0000000 787198
2020-09-18 00:00:00 4867.0000000 4875.0000000 4788.0000000 4805.0000000 394972
2020-09-21 00:00:00 4813.0000000 4813.0000000 4691.5000000 4772.5000000 468255
2020-09-22 00:00:00 4762.0000000 4965.0000000 4717.0000000 4962.0000000 654074
2020-09-23 00:00:00 4951.0000000 5138.5000000 4918.0000000 4989.5000000 762604
2020-09-24 00:00:00 4980.5000000 5082.0000000 4966.0000000 5057.0000000 584374
2020-09-25 00:00:00 5062.0000000 5129.5000000 4976.5000000 5025.0000000 484960
2020-09-28 00:00:00 5040.0000000 5114.0000000 5023.0000000 5080.0000000 347077
2020-09-29 00:00:00 5068.0000000 5086.5000000 4926.0000000 4965.5000000 492171
2020-09-30 00:00:00 4954.0000000 4995.5000000 4874.5000000 4956.0000000 440560
2020-10-01 00:00:00 4983.5000000 5022.0000000 4850.0000000 4896.0000000 419660
2020-10-02 00:00:00 4860.0000000 4940.0000000 4853.5000000 4906.5000000 308123
2020-10-05 00:00:00 4917.0000000 4949.5000000 4872.0000000 4895.0000000 323020
2020-10-06 00:00:00 4901.0000000 4911.0000000 4858.0000000 4879.0000000 214699
2020-10-07 00:00:00 4877.0000000 4897.0000000 4692.0000000 4766.5000000 603324
2020-10-08 00:00:00 4770.0000000 4799.0000000 4695.0000000 4722.0000000 389157
2020-10-09 00:00:00 4719.5000000 4719.5000000 4597.0000000 4690.5000000 330711
2020-10-12 00:00:00 4699.0000000 4863.0000000 4676.0000000 4859.0000000 428179
2020-10-13 00:00:00 4852.0000000 4934.5000000 4785.0000000 4837.0000000 448933
2020-10-14 00:00:00 4839.0000000 4931.5000000 4818.5000000 4912.0000000 369365
2020-10-15 00:00:00 4902.5000000 4912.0000000 4702.0000000 4741.0000000 357136
2020-10-16 00:00:00 4738.5000000 4804.5000000 4687.0000000 4782.0000000 358808
2020-10-19 00:00:00 4787.5000000 4950.0000000 4777.5000000 4914.5000000 441176
2020-10-20 00:00:00 4929.0000000 5023.0000000 4867.5000000 4910.5000000 506574
2020-10-21 00:00:00 4912.0000000 4934.0000000 4829.0000000 4863.0000000 267046
2020-10-22 00:00:00 4849.0000000 4925.0000000 4831.0000000 4900.5000000 212813
2020-10-23 00:00:00 4898.5000000 4908.0000000 4825.5000000 4855.5000000 176391
2020-10-26 00:00:00 4829.0000000 4894.0000000 4760.0000000 4799.5000000 254788
2020-10-27 00:00:00 4817.5000000 4862.0000000 4763.0000000 4784.0000000 263856
2020-10-28 00:00:00 4775.0000000 4783.5000000 4636.0000000 4702.0000000 403906
2020-10-29 00:00:00 4710.0000000 4742.0000000 4581.0000000 4659.0000000 603634
2020-10-30 00:00:00 4636.0000000 4728.0000000 4542.0000000 4706.0000000 356991
2020-11-02 00:00:00 4706.0000000 4844.0000000 4635.0000000 4829.0000000 291287
2020-11-03 00:00:00 4833.0000000 4900.0000000 4728.0000000 4770.0000000 415512
2020-11-05 00:00:00 4820.0000000 4860.5000000 4708.0000000 4741.5000000 344948
2020-11-06 00:00:00 4749.0000000 4827.5000000 4694.5000000 4796.0000000 400139
2020-11-09 00:00:00 4820.0000000 4930.0000000 4797.5000000 4893.5000000 487087
2020-11-10 00:00:00 4885.0000000 4985.5000000 4880.0000000 4945.0000000 333565
2020-11-11 00:00:00 4961.0000000 5003.5000000 4754.0000000 4780.0000000 523010
2020-11-12 00:00:00 4777.0000000 4974.5000000 4771.0000000 4910.0000000 478098
2020-11-13 00:00:00 4930.0000000 4946.5000000 4831.0000000 4932.0000000 251469
2020-11-16 00:00:00 4947.0000000 5025.0000000 4906.5000000 4982.0000000 396031
2020-11-17 00:00:00 4993.5000000 5000.0000000 4848.0000000 4891.5000000 319977
2020-11-18 00:00:00 4891.5000000 5001.0000000 4850.0000000 4980.0000000 442458
2020-11-19 00:00:00 4998.0000000 5096.5000000 4943.0000000 5012.5000000 632419
2020-11-20 00:00:00 5001.0000000 5028.5000000 4900.0000000 4933.0000000 390445
2020-11-23 00:00:00 4934.0000000 4989.0000000 4883.0000000 4945.0000000 366980
2020-11-24 00:00:00 4960.0000000 4968.5000000 4876.5000000 4910.0000000 319868
2020-11-25 00:00:00 4915.0000000 4935.0000000 4806.5000000 4891.5000000 555502
2020-11-26 00:00:00 4897.0000000 4995.0000000 4874.5000000 4971.5000000 309192
2020-11-27 00:00:00 4977.5000000 4997.0000000 4936.5000000 4985.5000000 272493
2020-11-30 00:00:00 4969.5000000 5043.5000000 4947.0000000 4979.0000000 303833
2020-12-01 00:00:00 4979.0000000 5057.0000000 4961.5000000 5019.5000000 290875
2020-12-02 00:00:00 5004.0000000 5038.0000000 4968.5000000 4995.0000000 232363
2020-12-03 00:00:00 4998.5000000 5054.0000000 4950.5000000 5008.0000000 485355
2020-12-04 00:00:00 5013.5000000 5034.0000000 4975.0000000 4992.5000000 151598
2020-12-07 00:00:00 4994.5000000 5050.0000000 4992.0000000 5008.0000000 202118
2020-12-08 00:00:00 5022.5000000 5055.5000000 5000.0000000 5040.5000000 282800
2020-12-09 00:00:00 5051.5000000 5426.0000000 5048.0000000 5384.0000000 1358687
2020-12-10 00:00:00 5396.0000000 5496.0000000 5309.0000000 5384.5000000 908425
2020-12-11 00:00:00 5359.0000000 5418.0000000 5321.5000000 5381.0000000 309310
2020-12-14 00:00:00 5391.0000000 5549.0000000 5385.0000000 5512.0000000 574282
2020-12-15 00:00:00 5524.0000000 5548.0000000 5445.0000000 5494.0000000 306982
2020-12-16 00:00:00 5483.0000000 5537.5000000 5406.5000000 5432.0000000 324675
2020-12-17 00:00:00 5441.5000000 5457.5000000 5368.0000000 5421.0000000 382297
2020-12-18 00:00:00 5414.0000000 5498.5000000 5384.0000000 5449.0000000 332646
2020-12-21 00:00:00 5441.0000000 5444.0000000 5284.0000000 5362.0000000 571561
2020-12-22 00:00:00 5337.5000000 5394.5000000 5321.5000000 5346.0000000 283565
2020-12-23 00:00:00 5340.0000000 5382.0000000 5287.5000000 5356.0000000 272274
2020-12-24 00:00:00 5362.0000000 5468.5000000 5339.0000000 5424.5000000 260208
2020-12-25 00:00:00 5421.5000000 5486.0000000 5420.0000000 5474.5000000 179783
2020-12-28 00:00:00 5487.0000000 5607.5000000 5483.5000000 5599.0000000 368382
2020-12-29 00:00:00 5613.0000000 5687.5000000 5587.5000000 5643.0000000 425425
2020-12-30 00:00:00 5670.0000000 5714.0000000 5635.0000000 5685.5000000 424833
2021-01-04 00:00:00 5700.0000000 5784.5000000 5700.0000000 5744.0000000 389580
2021-01-05 00:00:00 5749.0000000 5770.0000000 5688.5000000 5762.5000000 523336
2021-01-06 00:00:00 5558.0000000 5620.0000000 5500.0000000 5534.0000000 748238
2021-01-08 00:00:00 5536.5000000 5590.0000000 5439.5000000 5478.0000000 685315
2021-01-11 00:00:00 5462.0000000 5546.0000000 5410.0000000 5484.5000000 381305
2021-01-12 00:00:00 5484.0000000 5541.0000000 5425.0000000 5450.5000000 384309
2021-01-13 00:00:00 5451.5000000 5473.5000000 5351.0000000 5410.0000000 292518
2021-01-14 00:00:00 5403.0000000 5423.0000000 5345.0000000 5375.5000000 284274
2021-01-15 00:00:00 5370.0000000 5373.0000000 5150.0000000 5210.0000000 1082136
2021-01-18 00:00:00 5209.5000000 5254.0000000 5143.5000000 5219.0000000 558907
2021-01-19 00:00:00 5232.5000000 5254.0000000 5134.5000000 5183.5000000 443464
2021-01-20 00:00:00 5188.5000000 5220.0000000 5125.0000000 5161.5000000 496304
2021-01-21 00:00:00 5170.0000000 5192.5000000 5045.5000000 5060.0000000 553023
2021-01-22 00:00:00 5054.0000000 5054.0000000 4918.0000000 4991.0000000 706032
2021-01-25 00:00:00 4984.5000000 5175.0000000 4983.5000000 5168.5000000 751937
2021-01-26 00:00:00 5147.0000000 5211.0000000 5125.5000000 5175.0000000 461057
2021-01-27 00:00:00 5180.0000000 5187.0000000 5070.0000000 5087.5000000 406595
2021-01-28 00:00:00 5049.5000000 5071.0000000 4981.0000000 5060.0000000 394757
2021-01-29 00:00:00 5031.5000000 5045.0000000 4900.5000000 4924.0000000 551594
2021-02-01 00:00:00 4941.5000000 5017.0000000 4865.0000000 4948.5000000 490220
2021-02-02 00:00:00 4949.0000000 5096.5000000 4949.0000000 5014.5000000 716539
2021-02-03 00:00:00 5013.5000000 5081.5000000 4987.5000000 5048.5000000 394810
2021-02-04 00:00:00 5055.5000000 5160.0000000 5005.0000000 5062.5000000 731022
2021-02-05 00:00:00 5082.0000000 5097.0000000 4953.0000000 4996.0000000 511451
2021-02-08 00:00:00 5013.0000000 5117.0000000 5005.0000000 5107.5000000 554832
2021-02-09 00:00:00 5112.0000000 5298.5000000 5110.0000000 5273.0000000 870072
2021-02-10 00:00:00 5295.5000000 5312.0000000 5125.5000000 5197.0000000 542689
2021-02-11 00:00:00 5177.0000000 5196.5000000 5090.0000000 5117.5000000 496228
2021-02-12 00:00:00 5100.0000000 5174.0000000 5036.0000000 5169.0000000 493207
2021-02-15 00:00:00 5187.0000000 5289.0000000 5186.5000000 5280.0000000 556501
2021-02-16 00:00:00 5285.0000000 5336.0000000 5271.5000000 5297.5000000 473145
2021-02-17 00:00:00 5300.5000000 5320.0000000 5211.0000000 5260.0000000 538090
2021-02-18 00:00:00 5244.5000000 5269.0000000 5076.0000000 5155.5000000 762248
2021-02-19 00:00:00 5160.0000000 5196.0000000 5110.5000000 5172.5000000 383471
2021-02-20 00:00:00 5155.0000000 5169.0000000 5125.0000000 5149.5000000 33555
2021-02-22 00:00:00 5161.5000000 5169.5000000 5055.0000000 5098.0000000 271104
2021-02-24 00:00:00 5091.0000000 5092.5000000 4957.0000000 5008.0000000 546134
2021-02-25 00:00:00 4998.0000000 5027.0000000 4889.5000000 4919.5000000 713489
2021-02-26 00:00:00 4900.5000000 4974.5000000 4872.5000000 4929.0000000 458905
2021-03-01 00:00:00 4957.0000000 4974.5000000 4916.5000000 4970.5000000 345421
2021-03-02 00:00:00 4965.0000000 5080.0000000 4938.0000000 5068.5000000 393648
2021-03-03 00:00:00 5080.0000000 5130.5000000 5016.0000000 5030.0000000 466695
2021-03-04 00:00:00 5035.5000000 5059.0000000 4953.0000000 4965.5000000 315202
2021-03-05 00:00:00 4983.0000000 5059.5000000 4906.5000000 5010.0000000 569971
2021-03-09 00:00:00 5024.5000000 5044.5000000 4936.0000000 4980.5000000 515133
2021-03-10 00:00:00 4975.0000000 5125.0000000 4966.5000000 5070.0000000 366323
2021-03-11 00:00:00 5089.5000000 5104.0000000 5031.0000000 5096.5000000 254304
2021-03-12 00:00:00 5100.0000000 5135.5000000 5074.5000000 5135.5000000 293522
2021-03-15 00:00:00 5149.0000000 5217.5000000 5142.0000000 5217.5000000 394556
2021-03-16 00:00:00 5207.0000000 5209.5000000 5132.5000000 5170.5000000 306942
2021-03-17 00:00:00 5195.0000000 5309.0000000 5170.0000000 5274.5000000 583209
2021-03-18 00:00:00 5283.5000000 5463.5000000 5275.0000000 5362.0000000 915441
2021-03-19 00:00:00 5375.5000000 5494.0000000 5301.0000000 5428.5000000 828789
2021-03-22 00:00:00 5435.0000000 5515.0000000 5374.0000000 5409.0000000 396221
2021-03-23 00:00:00 5400.0000000 5446.5000000 5282.5000000 5300.5000000 446257
2021-03-24 00:00:00 5318.0000000 5423.0000000 5308.0000000 5354.5000000 351371
2021-03-25 00:00:00 5370.5000000 5397.0000000 5250.0000000 5294.5000000 254876
2021-03-26 00:00:00 5301.0000000 5365.0000000 5289.5000000 5348.0000000 223178
2021-03-29 00:00:00 5314.5000000 5354.0000000 5256.0000000 5300.0000000 374734
2021-03-30 00:00:00 5332.0000000 5332.0000000 5281.0000000 5281.0000000 129101
2021-03-31 00:00:00 5282.5000000 5384.0000000 5268.0000000 5344.5000000 281065
2021-04-01 00:00:00 5357.0000000 5375.5000000 5270.0000000 5293.5000000 262969
2021-04-02 00:00:00 5295.5000000 5318.5000000 5273.0000000 5301.5000000 89435
2021-04-05 00:00:00 5290.5000000 5297.0000000 5202.0000000 5254.5000000 214581
2021-04-06 00:00:00 5259.0000000 5273.5000000 5096.0000000 5110.5000000 441607
2021-04-07 00:00:00 5114.0000000 5147.0000000 5040.0000000 5080.0000000 523524
2021-04-08 00:00:00 5080.5000000 5149.0000000 5033.5000000 5099.0000000 333972
2021-04-09 00:00:00 5107.0000000 5159.0000000 5060.0000000 5135.0000000 335742
2021-04-12 00:00:00 5147.0000000 5214.5000000 5125.0000000 5180.0000000 210750
2021-04-13 00:00:00 5181.0000000 5188.5000000 5086.5000000 5134.5000000 402712
2021-04-14 00:00:00 5137.0000000 5146.0000000 5070.5000000 5095.0000000 319263
2021-04-15 00:00:00 5073.5000000 5132.0000000 5046.0000000 5111.5000000 287983
2021-04-16 00:00:00 5135.0000000 5141.5000000 5083.0000000 5111.5000000 242272
2021-04-19 00:00:00 5117.0000000 5139.0000000 5081.0000000 5095.5000000 170630
2021-04-20 00:00:00 5102.0000000 5116.5000000 5054.0000000 5086.0000000 274908
2021-04-21 00:00:00 5077.5000000 5156.5000000 5071.0000000 5140.0000000 298355
2021-04-22 00:00:00 5129.5000000 5200.0000000 5100.0000000 5153.5000000 512716
2021-04-23 00:00:00 5153.5000000 5302.5000000 5130.0000000 5258.0000000 656956
2021-04-26 00:00:00 5306.0000000 5349.0000000 5255.0000000 5277.0000000 368435
2021-04-27 00:00:00 5283.5000000 5334.0000000 5215.0000000 5255.0000000 315832
2021-04-28 00:00:00 5255.0000000 5273.5000000 5166.0000000 5226.0000000 218274
2021-04-29 00:00:00 5231.0000000 5265.0000000 5083.0000000 5113.5000000 366747
2021-04-30 00:00:00 5116.5000000 5137.0000000 5070.0000000 5119.0000000 293771
2021-05-04 00:00:00 5135.0000000 5208.5000000 5131.5000000 5195.0000000 301887
2021-05-05 00:00:00 5200.5000000 5254.5000000 5144.5000000 5211.0000000 401030
2021-05-06 00:00:00 5215.0000000 5218.0000000 5135.0000000 5170.0000000 293274
2021-05-07 00:00:00 5167.5000000 5170.0000000 5093.0000000 5129.5000000 272200
2021-05-10 00:00:00 5127.5000000 5135.0000000 5065.0000000 5091.5000000 352679
2021-05-11 00:00:00 5090.0000000 5171.5000000 5081.0000000 5156.0000000 350973
2021-05-12 00:00:00 5145.0000000 5158.0000000 5065.5000000 5099.5000000 479750
2021-05-13 00:00:00 5099.0000000 5154.0000000 5089.5000000 5122.0000000 319780
2021-05-14 00:00:00 5122.5000000 5203.0000000 5122.5000000 5155.5000000 279172
2021-05-17 00:00:00 5155.0000000 5200.0000000 5103.5000000 5149.5000000 232862
2021-05-18 00:00:00 5164.5000000 5395.0000000 5153.0000000 5256.0000000 2440178
2021-05-19 00:00:00 5260.5000000 5301.0000000 5151.0000000 5226.5000000 516892
2021-05-20 00:00:00 5232.0000000 5241.5000000 5141.5000000 5161.0000000 335771
2021-05-21 00:00:00 5163.0000000 5315.0000000 5163.0000000 5300.5000000 591373
2021-05-24 00:00:00 5317.0000000 5345.0000000 5265.5000000 5282.0000000 296527
2021-05-25 00:00:00 5279.5000000 5348.0000000 5255.5000000 5331.0000000 283530
2021-05-26 00:00:00 5330.5000000 5410.0000000 5317.0000000 5346.5000000 357235
2021-05-27 00:00:00 5330.0000000 5385.0000000 5300.0000000 5362.0000000 354701
2021-05-28 00:00:00 5378.0000000 5433.0000000 5361.5000000 5409.5000000 335283
2021-05-31 00:00:00 5420.0000000 5474.5000000 5420.0000000 5460.5000000 243315
2021-06-01 00:00:00 5480.0000000 5524.5000000 5442.0000000 5469.5000000 402900
2021-06-02 00:00:00 5476.0000000 5500.0000000 5432.0000000 5471.5000000 257450
2021-06-03 00:00:00 5466.5000000 5502.0000000 5439.0000000 5459.0000000 299888
2021-06-04 00:00:00 5476.5000000 5476.5000000 5382.5000000 5445.0000000 321749
2021-06-07 00:00:00 5445.0000000 5471.0000000 5390.5000000 5417.0000000 240113
2021-06-08 00:00:00 5430.5000000 5452.5000000 5338.5000000 5396.0000000 325771
2021-06-09 00:00:00 5400.0000000 5403.0000000 5345.0000000 5384.5000000 194043
2021-06-10 00:00:00 5385.0000000 5398.5000000 5315.0000000 5379.5000000 295036
2021-06-11 00:00:00 5384.5000000 5459.5000000 5345.0000000 5405.0000000 430067
2021-06-14 00:00:00 5394.0000000 5460.0000000 5392.5000000 5449.0000000 235351
2021-06-15 00:00:00 5455.0000000 5499.0000000 5422.5000000 5457.5000000 354744
2021-06-16 00:00:00 5460.0000000 5505.0000000 5451.0000000 5486.0000000 494842
2021-06-17 00:00:00 5466.5000000 5568.5000000 5462.0000000 5559.0000000 506767
2021-06-18 00:00:00 5555.5000000 5685.0000000 5460.0000000 5605.0000000 685824
2021-06-21 00:00:00 5595.0000000 5670.0000000 5586.0000000 5650.0000000 510133
2021-06-22 00:00:00 5675.0000000 5686.5000000 5585.5000000 5606.0000000 517615
2021-06-23 00:00:00 5607.0000000 5628.0000000 5550.0000000 5569.0000000 732605
2021-06-24 00:00:00 5323.0000000 5363.0000000 5275.0000000 5319.5000000 602009
2021-06-25 00:00:00 5323.0000000 5335.5000000 5290.0000000 5324.5000000 181667
2021-06-28 00:00:00 5314.5000000 5339.0000000 5296.0000000 5302.5000000 267538
2021-06-29 00:00:00 5284.5000000 5371.5000000 5270.0000000 5324.0000000 233777
2021-06-30 00:00:00 5353.0000000 5355.0000000 5280.0000000 5301.0000000 247627
2021-07-01 00:00:00 5290.0000000 5324.0000000 5271.0000000 5282.5000000 174350
2021-07-02 00:00:00 5288.5000000 5303.0000000 5225.5000000 5250.0000000 300406
2021-07-05 00:00:00 5261.0000000 5283.0000000 5221.0000000 5232.0000000 196005
2021-07-06 00:00:00 5230.0000000 5311.0000000 5202.0000000 5241.0000000 371745
2021-07-07 00:00:00 5264.5000000 5328.0000000 5239.5000000 5310.0000000 303941
2021-07-08 00:00:00 5310.0000000 5357.5000000 5245.0000000 5344.0000000 307485
2021-07-09 00:00:00 5352.0000000 5368.0000000 5302.0000000 5322.5000000 237858
2021-07-12 00:00:00 5329.5000000 5370.0000000 5320.0000000 5365.0000000 136407
2021-07-13 00:00:00 5369.0000000 5417.5000000 5344.5000000 5416.5000000 323005
2021-07-14 00:00:00 5423.0000000 5425.0000000 5382.5000000 5385.0000000 189647
2021-07-15 00:00:00 5385.0000000 5437.5000000 5287.5000000 5308.0000000 326007
2021-07-16 00:00:00 5308.0000000 5335.0000000 5205.0000000 5235.0000000 295663
2021-07-19 00:00:00 5214.0000000 5237.0000000 5055.5000000 5099.0000000 402003
2021-07-20 00:00:00 5109.5000000 5133.0000000 5067.5000000 5096.5000000 174190
2021-07-21 00:00:00 5110.0000000 5149.0000000 5080.0000000 5142.0000000 151683
2021-07-22 00:00:00 5152.0000000 5159.5000000 5071.0000000 5128.0000000 218313
2021-07-23 00:00:00 5136.5000000 5168.0000000 5104.0000000 5130.0000000 183417
2021-07-26 00:00:00 5119.0000000 5215.0000000 5097.0000000 5215.0000000 279104
2021-07-27 00:00:00 5225.0000000 5247.5000000 5155.5000000 5198.5000000 255886
2021-07-28 00:00:00 5209.5000000 5278.5000000 5200.0000000 5265.0000000 235611
2021-07-29 00:00:00 5307.5000000 5375.0000000 5261.0000000 5347.0000000 292396
2021-07-30 00:00:00 5340.0000000 5399.5000000 5326.5000000 5337.0000000 346837
2021-08-02 00:00:00 5361.0000000 5376.0000000 5306.0000000 5321.0000000 216911
2021-08-03 00:00:00 5344.0000000 5395.0000000 5324.0000000 5383.0000000 234165
2021-08-04 00:00:00 5398.0000000 5456.0000000 5386.5000000 5415.0000000 297281
2021-08-05 00:00:00 5415.0000000 5515.0000000 5404.5000000 5489.5000000 506706
2021-08-06 00:00:00 5496.0000000 5510.0000000 5455.0000000 5458.5000000 185302
2021-08-09 00:00:00 5452.0000000 5494.5000000 5416.0000000 5457.0000000 278355
2021-08-10 00:00:00 5468.0000000 5484.5000000 5432.5000000 5458.0000000 304453
2021-08-11 00:00:00 5468.5000000 5507.0000000 5440.0000000 5465.0000000 240920
2021-08-12 00:00:00 5474.5000000 5545.0000000 5453.5000000 5537.5000000 444306
2021-08-13 00:00:00 5546.0000000 5611.0000000 5433.0000000 5504.5000000 837796
2021-08-16 00:00:00 5463.5000000 5487.0000000 5380.0000000 5466.0000000 346230
2021-08-17 00:00:00 5471.5000000 5568.0000000 5471.5000000 5523.5000000 303759
2021-08-18 00:00:00 5530.0000000 5620.0000000 5518.0000000 5555.0000000 269970
2021-08-19 00:00:00 5540.0000000 5598.0000000 5514.0000000 5573.0000000 275808
2021-08-20 00:00:00 5570.5000000 5584.5000000 5530.0000000 5532.0000000 100666
2021-08-23 00:00:00 5561.5000000 5584.0000000 5527.5000000 5545.0000000 160716
2021-08-24 00:00:00 5558.5000000 5638.0000000 5553.0000000 5634.0000000 374893
2021-08-25 00:00:00 5634.0000000 5650.0000000 5574.5000000 5583.0000000 270661
2021-08-26 00:00:00 5580.5000000 5602.5000000 5551.0000000 5590.5000000 42090
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment