2017-03-17T10:49:43Z Lesotho-in-bici-lifeintravel.it Blue 1489747771Lesotho-in-bici-lifeintravel.it0 1861.73 2016-12-04T12:25:14.000Z 1861.73 2016-12-04T12:25:17.000Z 1782.9 2016-12-04T12:25:20.000Z 1782.9 2016-12-04T12:25:21.000Z 1786.27 2016-12-04T12:25:50.000Z 1786.27 2016-12-04T12:26:34.000Z 1789.15 2016-12-04T12:26:35.000Z 1786.27 2016-12-04T12:26:36.000Z 1789.15 2016-12-04T12:27:06.000Z 1789.63 2016-12-04T12:27:40.000Z 1790.59 2016-12-04T12:28:25.000Z 1790.11 2016-12-04T12:28:53.000Z 1793.48 2016-12-04T12:29:01.000Z 1792.52 2016-12-04T12:29:10.000Z 1793.96 2016-12-04T12:29:29.000Z 1794.92 2016-12-04T12:29:45.000Z 1761.27 2016-12-04T17:49:49.000Z 1760.79 2016-12-04T17:49:56.000Z 1761.27 2016-12-04T17:50:01.000Z 1765.12 2016-12-04T17:50:05.000Z 1772.33 2016-12-04T17:50:07.000Z 1776.17 2016-12-04T17:50:08.000Z 1780.98 2016-12-04T17:50:10.000Z 1786.75 2016-12-04T17:50:12.000Z 1789.63 2016-12-04T17:50:13.000Z 1793 2016-12-04T17:50:15.000Z 1797.32 2016-12-04T17:50:16.000Z 1801.17 2016-12-04T17:50:18.000Z 1805.49 2016-12-04T17:50:20.000Z 1808.86 2016-12-04T17:50:22.000Z 1812.22 2016-12-04T17:50:24.000Z 1816.55 2016-12-04T17:50:26.000Z 1820.39 2016-12-04T17:50:29.000Z 1823.76 2016-12-04T17:50:31.000Z 1827.12 2016-12-04T17:50:34.000Z 1831.45 2016-12-04T17:50:37.000Z 1834.81 2016-12-04T17:50:40.000Z 1834.81 2016-12-04T17:50:41.000Z 1836.74 2016-12-04T17:50:44.000Z 1839.14 2016-12-04T17:50:46.000Z 1843.47 2016-12-04T17:50:50.000Z 1844.43 2016-12-04T17:50:54.000Z 1847.79 2016-12-04T17:50:58.000Z 1851.16 2016-12-04T17:51:04.000Z 1854.52 2016-12-04T17:51:11.000Z 1854.52 2016-12-04T17:51:15.000Z 1857.89 2016-12-04T17:51:22.000Z 1857.4 2016-12-04T17:51:23.000Z 1860.29 2016-12-04T17:51:34.000Z 1860.77 2016-12-04T17:51:38.000Z 1862.21 2016-12-04T17:51:49.000Z 1862.69 2016-12-04T17:52:26.000Z 1866.06 2016-12-04T17:52:34.000Z 1862.69 2016-12-04T17:52:37.000Z 1865.58 2016-12-04T17:53:01.000Z 1861.73 2016-12-04T17:53:10.000Z 1865.58 2016-12-04T17:53:22.000Z 1862.69 2016-12-04T17:53:25.000Z 1863.17 2016-12-04T17:53:26.000Z 1864.13 2016-12-04T17:53:28.000Z 1862.69 2016-12-04T17:53:40.000Z 1863.17 2016-12-04T17:53:49.000Z 1864.61 2016-12-04T17:54:28.000Z 1866.06 2016-12-04T17:55:08.000Z 1865.58 2016-12-04T17:55:45.000Z 1864.61 2016-12-04T17:56:24.000Z 1863.65 2016-12-04T17:58:47.000Z 1860.77 2016-12-04T17:59:10.000Z 1864.13 2016-12-04T17:59:20.000Z 1866.06 2016-12-04T17:59:27.000Z 1864.61 2016-12-04T17:59:29.000Z 1865.09 2016-12-04T18:00:15.000Z 1863.17 2016-12-04T18:00:21.000Z 1865.58 2016-12-04T18:00:27.000Z 1863.17 2016-12-04T18:00:31.000Z 1865.58 2016-12-04T18:00:36.000Z 1862.21 2016-12-04T18:01:02.000Z 1865.58 2016-12-04T18:01:09.000Z 1862.69 2016-12-04T18:01:24.000Z 1862.21 2016-12-04T18:01:25.000Z 1864.13 2016-12-04T18:01:39.000Z 1834.81 2016-12-05T04:17:13.000Z 1837.22 2016-12-05T04:17:16.000Z 1833.85 2016-12-05T04:17:20.000Z 1835.29 2016-12-05T04:17:32.000Z 1831.93 2016-12-05T04:17:33.000Z 1832.89 2016-12-05T04:17:34.000Z 1836.74 2016-12-05T04:17:46.000Z 1839.14 2016-12-05T04:17:48.000Z 1842.02 2016-12-05T04:17:51.000Z 1846.83 2016-12-05T04:17:55.000Z 1847.31 2016-12-05T04:17:57.000Z 1849.23 2016-12-05T04:17:59.000Z 1852.12 2016-12-05T04:18:05.000Z 1853.56 2016-12-05T04:18:08.000Z 1856.92 2016-12-05T04:18:15.000Z 1859.81 2016-12-05T04:18:25.000Z 1863.17 2016-12-05T04:18:36.000Z 1863.65 2016-12-05T04:18:41.000Z 1862.69 2016-12-05T04:18:50.000Z 1865.09 2016-12-05T04:19:06.000Z 1865.58 2016-12-05T04:19:19.000Z 1865.58 2016-12-05T04:19:35.000Z 1864.13 2016-12-05T04:19:36.000Z 1863.65 2016-12-05T04:19:37.000Z 1863.65 2016-12-05T04:19:38.000Z 1863.65 2016-12-05T04:19:39.000Z 1863.17 2016-12-05T04:19:40.000Z 1859.81 2016-12-05T04:19:45.000Z 1855.96 2016-12-05T04:19:49.000Z 1853.08 2016-12-05T04:19:52.000Z 1850.19 2016-12-05T04:19:55.000Z 1850.19 2016-12-05T04:19:56.000Z 1847.79 2016-12-05T04:20:00.000Z 1846.35 2016-12-05T04:20:02.000Z 1843.95 2016-12-05T04:20:06.000Z 1841.06 2016-12-05T04:20:15.000Z 1837.7 2016-12-05T04:20:22.000Z 1837.22 2016-12-05T04:20:23.000Z 1835.29 2016-12-05T04:20:32.000Z 1833.37 2016-12-05T04:20:35.000Z 1831.45 2016-12-05T04:20:39.000Z 1827.6 2016-12-05T04:20:43.000Z 1824.24 2016-12-05T04:20:47.000Z 1824.24 2016-12-05T04:20:48.000Z 1820.87 2016-12-05T04:20:51.000Z 1820.87 2016-12-05T04:20:52.000Z 1818.95 2016-12-05T04:20:56.000Z 1817.03 2016-12-05T04:20:59.000Z 1816.55 2016-12-05T04:21:00.000Z 1816.07 2016-12-05T04:21:01.000Z 1815.11 2016-12-05T04:21:02.000Z 1814.63 2016-12-05T04:21:03.000Z 1811.26 2016-12-05T04:21:08.000Z 1811.26 2016-12-05T04:21:19.000Z 1811.74 2016-12-05T04:21:31.000Z 1809.82 2016-12-05T04:21:42.000Z 1809.34 2016-12-05T04:21:43.000Z 1808.86 2016-12-05T04:21:44.000Z 1808.38 2016-12-05T04:21:45.000Z 1807.9 2016-12-05T04:21:46.000Z 1805.49 2016-12-05T04:21:49.000Z 1805.01 2016-12-05T04:21:50.000Z 1805.49 2016-12-05T04:21:51.000Z 1804.53 2016-12-05T04:21:52.000Z 1804.53 2016-12-05T04:21:53.000Z 1804.05 2016-12-05T04:21:54.000Z 1804.05 2016-12-05T04:21:55.000Z 1800.69 2016-12-05T04:22:12.000Z 1797.8 2016-12-05T04:22:26.000Z 1795.88 2016-12-05T04:22:46.000Z 1794.92 2016-12-05T04:23:06.000Z 1792.52 2016-12-05T04:23:12.000Z 1793.96 2016-12-05T04:23:30.000Z 1790.59 2016-12-05T04:23:46.000Z 1788.67 2016-12-05T04:23:58.000Z 1791.07 2016-12-05T04:24:15.000Z 1793 2016-12-05T04:24:30.000Z 1794.44 2016-12-05T04:24:45.000Z 1793.96 2016-12-05T04:24:46.000Z 1796.84 2016-12-05T04:25:04.000Z 1797.32 2016-12-05T04:25:20.000Z 1795.88 2016-12-05T04:25:38.000Z 1795.4 2016-12-05T04:25:51.000Z 1793.96 2016-12-05T04:26:11.000Z 1793.48 2016-12-05T04:26:27.000Z 1793.96 2016-12-05T04:26:45.000Z 1791.55 2016-12-05T04:27:02.000Z 1789.63 2016-12-05T04:27:06.000Z 1788.19 2016-12-05T04:27:09.000Z 1783.38 2016-12-05T04:27:16.000Z 1783.38 2016-12-05T04:27:17.000Z 1781.46 2016-12-05T04:27:23.000Z 1780.98 2016-12-05T04:27:24.000Z 1780.02 2016-12-05T04:27:25.000Z 1776.17 2016-12-05T04:27:29.000Z 1773.29 2016-12-05T04:27:31.000Z 1772.33 2016-12-05T04:27:32.000Z 1771.85 2016-12-05T04:27:33.000Z 1772.33 2016-12-05T04:27:34.000Z 1772.33 2016-12-05T04:27:35.000Z 1774.25 2016-12-05T04:27:39.000Z 1776.17 2016-12-05T04:27:43.000Z 1779.54 2016-12-05T04:27:52.000Z 1781.94 2016-12-05T04:28:09.000Z 1782.9 2016-12-05T04:28:30.000Z 1785.31 2016-12-05T04:28:53.000Z 1788.67 2016-12-05T04:29:13.000Z 1789.63 2016-12-05T04:29:33.000Z 1791.55 2016-12-05T04:29:54.000Z 1792.52 2016-12-05T04:30:11.000Z 1793.96 2016-12-05T04:30:30.000Z 1794.44 2016-12-05T04:30:51.000Z 1795.88 2016-12-05T04:31:10.000Z 1798.76 2016-12-05T04:31:27.000Z 1801.17 2016-12-05T04:31:44.000Z 1801.17 2016-12-05T04:32:05.000Z 1798.28 2016-12-05T04:32:17.000Z 1795.4 2016-12-05T04:32:23.000Z 1793.96 2016-12-05T04:32:25.000Z 1792.03 2016-12-05T04:32:28.000Z 1789.63 2016-12-05T04:32:33.000Z 1789.15 2016-12-05T04:32:34.000Z 1789.63 2016-12-05T04:32:35.000Z 1789.15 2016-12-05T04:32:36.000Z 1789.63 2016-12-05T04:32:37.000Z 1788.67 2016-12-05T04:32:38.000Z 1788.19 2016-12-05T04:32:39.000Z 1791.55 2016-12-05T04:32:44.000Z 1791.55 2016-12-05T04:32:45.000Z 1793.48 2016-12-05T04:32:51.000Z 1795.4 2016-12-05T04:33:07.000Z 1797.8 2016-12-05T04:33:22.000Z 1800.21 2016-12-05T04:33:36.000Z 1798.76 2016-12-05T04:33:41.000Z 1798.76 2016-12-05T04:34:19.000Z 1800.69 2016-12-05T04:34:30.000Z 1803.09 2016-12-05T04:34:46.000Z 1802.61 2016-12-05T04:34:58.000Z 1805.49 2016-12-05T04:35:07.000Z 1806.94 2016-12-05T04:35:26.000Z 1808.86 2016-12-05T04:35:47.000Z 1807.9 2016-12-05T04:36:00.000Z 1806.94 2016-12-05T04:36:20.000Z 1804.53 2016-12-05T04:36:25.000Z 1800.21 2016-12-05T04:36:28.000Z 1796.84 2016-12-05T04:36:30.000Z 1793.48 2016-12-05T04:36:32.000Z 1788.19 2016-12-05T04:36:35.000Z 1784.34 2016-12-05T04:36:37.000Z 1780.5 2016-12-05T04:36:39.000Z 1776.65 2016-12-05T04:36:41.000Z 1771.37 2016-12-05T04:36:43.000Z 1768.48 2016-12-05T04:36:45.000Z 1765.12 2016-12-05T04:36:47.000Z 1761.75 2016-12-05T04:36:49.000Z 1761.75 2016-12-05T04:36:50.000Z 1762.23 2016-12-05T04:36:54.000Z 1765.12 2016-12-05T04:37:03.000Z 1761.75 2016-12-05T04:37:15.000Z 1761.75 2016-12-05T04:37:32.000Z 1762.23 2016-12-05T04:37:47.000Z 1760.79 2016-12-05T04:38:07.000Z 1759.35 2016-12-05T04:38:18.000Z 1759.35 2016-12-05T04:38:19.000Z 1759.35 2016-12-05T04:38:37.000Z 1758.39 2016-12-05T04:38:54.000Z 1757.43 2016-12-05T04:39:13.000Z 1754.06 2016-12-05T04:39:29.000Z 1754.54 2016-12-05T04:39:30.000Z 1753.1 2016-12-05T04:39:31.000Z 1752.14 2016-12-05T04:39:32.000Z 1751.66 2016-12-05T04:39:33.000Z 1750.22 2016-12-05T04:39:34.000Z 1749.26 2016-12-05T04:39:35.000Z 1748.78 2016-12-05T04:39:36.000Z 1747.33 2016-12-05T04:39:37.000Z 1743.49 2016-12-05T04:39:40.000Z 1740.12 2016-12-05T04:39:42.000Z 1736.28 2016-12-05T04:39:45.000Z 1731.95 2016-12-05T04:39:47.000Z 1727.63 2016-12-05T04:39:50.000Z 1723.3 2016-12-05T04:39:52.000Z 1719.94 2016-12-05T04:39:55.000Z 1716.09 2016-12-05T04:39:58.000Z 1713.21 2016-12-05T04:40:00.000Z 1710.8 2016-12-05T04:40:01.000Z 1709.84 2016-12-05T04:40:02.000Z 1706.96 2016-12-05T04:40:03.000Z 1705.52 2016-12-05T04:40:04.000Z 1703.59 2016-12-05T04:40:05.000Z 1703.59 2016-12-05T04:40:06.000Z 1700.23 2016-12-05T04:40:08.000Z 1699.27 2016-12-05T04:40:09.000Z 1697.83 2016-12-05T04:40:10.000Z 1696.86 2016-12-05T04:40:11.000Z 1696.38 2016-12-05T04:40:12.000Z 1696.38 2016-12-05T04:40:13.000Z 1695.9 2016-12-05T04:40:14.000Z 1695.9 2016-12-05T04:40:15.000Z 1695.42 2016-12-05T04:40:16.000Z 1695.42 2016-12-05T04:40:17.000Z 1694.46 2016-12-05T04:40:18.000Z 1695.42 2016-12-05T04:40:19.000Z 1695.9 2016-12-05T04:40:25.000Z 1699.75 2016-12-05T04:40:32.000Z 1700.23 2016-12-05T04:40:37.000Z 1700.23 2016-12-05T04:40:38.000Z 1700.71 2016-12-05T04:40:39.000Z 1701.19 2016-12-05T04:40:40.000Z 1701.67 2016-12-05T04:40:41.000Z 1701.19 2016-12-05T04:40:42.000Z 1701.67 2016-12-05T04:40:43.000Z 1702.15 2016-12-05T04:40:44.000Z 1704.07 2016-12-05T04:40:57.000Z 1704.55 2016-12-05T04:40:58.000Z 1705.52 2016-12-05T04:41:00.000Z 1705.04 2016-12-05T04:41:01.000Z 1705.04 2016-12-05T04:41:02.000Z 1705.04 2016-12-05T04:41:03.000Z 1705.52 2016-12-05T04:41:04.000Z 1705.04 2016-12-05T04:41:05.000Z 1706 2016-12-05T04:41:06.000Z 1706.48 2016-12-05T04:41:08.000Z 1706.48 2016-12-05T04:41:09.000Z 1709.36 2016-12-05T04:41:26.000Z 1709.84 2016-12-05T04:41:27.000Z 1709.84 2016-12-05T04:41:28.000Z 1709.84 2016-12-05T04:41:29.000Z 1710.32 2016-12-05T04:41:30.000Z 1710.32 2016-12-05T04:41:31.000Z 1710.8 2016-12-05T04:41:32.000Z 1710.8 2016-12-05T04:41:33.000Z 1711.28 2016-12-05T04:41:34.000Z 1711.28 2016-12-05T04:41:35.000Z 1711.28 2016-12-05T04:41:36.000Z 1712.73 2016-12-05T04:41:44.000Z 1712.73 2016-12-05T04:41:45.000Z 1714.17 2016-12-05T04:41:46.000Z 1716.57 2016-12-05T04:42:04.000Z 1717.53 2016-12-05T04:42:12.000Z 1719.46 2016-12-05T04:42:22.000Z 1719.94 2016-12-05T04:42:26.000Z 1720.42 2016-12-05T04:42:27.000Z 1720.42 2016-12-05T04:42:28.000Z 1720.42 2016-12-05T04:42:29.000Z 1720.9 2016-12-05T04:42:30.000Z 1722.82 2016-12-05T04:42:41.000Z 1722.82 2016-12-05T04:42:42.000Z 1722.82 2016-12-05T04:42:43.000Z 1722.82 2016-12-05T04:42:44.000Z 1723.3 2016-12-05T04:42:45.000Z 1723.3 2016-12-05T04:42:46.000Z 1723.3 2016-12-05T04:42:47.000Z 1723.78 2016-12-05T04:42:48.000Z 1726.67 2016-12-05T04:43:06.000Z 1729.55 2016-12-05T04:43:21.000Z 1730.51 2016-12-05T04:43:25.000Z 1730.51 2016-12-05T04:43:42.000Z 1730.03 2016-12-05T04:43:55.000Z 1727.63 2016-12-05T04:44:06.000Z 1727.63 2016-12-05T04:44:31.000Z 1723.78 2016-12-05T04:44:39.000Z 1720.42 2016-12-05T04:44:47.000Z 1720.42 2016-12-05T04:44:48.000Z 1718.01 2016-12-05T04:44:52.000Z 1714.17 2016-12-05T04:44:55.000Z 1714.17 2016-12-05T04:44:56.000Z 1710.32 2016-12-05T04:45:00.000Z 1706.96 2016-12-05T04:45:03.000Z 1703.11 2016-12-05T04:45:06.000Z 1701.19 2016-12-05T04:45:08.000Z 1700.71 2016-12-05T04:45:09.000Z 1697.83 2016-12-05T04:45:12.000Z 1696.86 2016-12-05T04:45:13.000Z 1695.9 2016-12-05T04:45:14.000Z 1695.42 2016-12-05T04:45:15.000Z 1693.5 2016-12-05T04:45:18.000Z 1690.14 2016-12-05T04:45:26.000Z 1689.65 2016-12-05T04:45:41.000Z 1688.69 2016-12-05T04:45:57.000Z 1688.21 2016-12-05T04:46:12.000Z 1687.25 2016-12-05T04:46:14.000Z 1687.73 2016-12-05T04:46:32.000Z 1689.17 2016-12-05T04:46:41.000Z 1686.77 2016-12-05T04:46:59.000Z 1687.25 2016-12-05T04:47:00.000Z 1686.77 2016-12-05T04:47:01.000Z 1686.29 2016-12-05T04:47:02.000Z 1686.77 2016-12-05T04:47:03.000Z 1686.29 2016-12-05T04:47:09.000Z 1682.93 2016-12-05T04:47:21.000Z 1679.56 2016-12-05T04:47:31.000Z 1676.2 2016-12-05T04:47:41.000Z 1673.31 2016-12-05T04:47:51.000Z 1669.95 2016-12-05T04:48:01.000Z 1666.58 2016-12-05T04:48:10.000Z 1664.66 2016-12-05T04:48:15.000Z 1662.26 2016-12-05T04:48:28.000Z 1659.85 2016-12-05T04:48:43.000Z 1659.37 2016-12-05T04:48:46.000Z 1658.41 2016-12-05T04:48:53.000Z 1657.93 2016-12-05T04:48:54.000Z 1656.49 2016-12-05T04:49:09.000Z 1656.01 2016-12-05T04:49:23.000Z 1656.49 2016-12-05T04:49:40.000Z 1655.53 2016-12-05T04:49:52.000Z 1656.01 2016-12-05T04:49:53.000Z 1655.53 2016-12-05T04:49:54.000Z 1655.53 2016-12-05T04:49:55.000Z 1655.53 2016-12-05T04:49:56.000Z 1655.53 2016-12-05T04:49:57.000Z 1656.01 2016-12-05T04:49:58.000Z 1656.97 2016-12-05T04:50:10.000Z 1656.49 2016-12-05T04:50:11.000Z 1656.97 2016-12-05T04:50:12.000Z 1657.45 2016-12-05T04:50:13.000Z 1657.45 2016-12-05T04:50:14.000Z 1657.93 2016-12-05T04:50:15.000Z 1656.97 2016-12-05T04:50:16.000Z 1656.97 2016-12-05T04:50:17.000Z 1657.93 2016-12-05T04:50:20.000Z 1661.3 2016-12-05T04:50:38.000Z 1662.74 2016-12-05T04:50:54.000Z 1664.18 2016-12-05T04:51:02.000Z 1663.22 2016-12-05T04:51:03.000Z 1663.7 2016-12-05T04:51:04.000Z 1665.14 2016-12-05T04:51:21.000Z 1667.06 2016-12-05T04:51:37.000Z 1668.02 2016-12-05T04:51:55.000Z 1669.47 2016-12-05T04:51:59.000Z 1670.43 2016-12-05T04:52:07.000Z 1670.91 2016-12-05T04:52:08.000Z 1672.83 2016-12-05T04:52:26.000Z 1673.31 2016-12-05T04:52:27.000Z 1672.83 2016-12-05T04:52:28.000Z 1673.31 2016-12-05T04:52:30.000Z 1674.27 2016-12-05T04:52:35.000Z 1676.68 2016-12-05T04:52:49.000Z 1679.08 2016-12-05T04:53:04.000Z 1681 2016-12-05T04:53:22.000Z 1684.37 2016-12-05T04:53:40.000Z 1685.81 2016-12-05T04:53:53.000Z 1685.81 2016-12-05T04:53:54.000Z 1685.81 2016-12-05T04:53:55.000Z 1687.73 2016-12-05T04:54:12.000Z 1687.73 2016-12-05T04:54:44.000Z 1687.73 2016-12-05T04:54:57.000Z 1687.73 2016-12-05T04:54:58.000Z 1690.14 2016-12-05T04:55:16.000Z 1693.02 2016-12-05T04:55:35.000Z 1692.54 2016-12-05T04:55:43.000Z 1693.5 2016-12-05T04:55:45.000Z 1695.42 2016-12-05T04:55:52.000Z 1694.94 2016-12-05T04:55:53.000Z 1698.31 2016-12-05T04:56:08.000Z 1700.71 2016-12-05T04:56:25.000Z 1702.63 2016-12-05T04:56:45.000Z 1704.55 2016-12-05T04:56:59.000Z 1706 2016-12-05T04:57:16.000Z 1706.48 2016-12-05T04:57:19.000Z 1706.48 2016-12-05T04:57:20.000Z 1706.48 2016-12-05T04:57:21.000Z 1706.96 2016-12-05T04:57:35.000Z 1706.96 2016-12-05T04:58:03.000Z 1707.44 2016-12-05T04:58:17.000Z 1709.36 2016-12-05T04:58:36.000Z 1710.32 2016-12-05T04:58:43.000Z 1710.32 2016-12-05T04:58:44.000Z 1712.25 2016-12-05T04:59:01.000Z 1712.73 2016-12-05T04:59:17.000Z 1716.09 2016-12-05T04:59:22.000Z 1719.46 2016-12-05T04:59:39.000Z 1720.9 2016-12-05T04:59:52.000Z 1720.9 2016-12-05T04:59:53.000Z 1721.38 2016-12-05T04:59:54.000Z 1722.82 2016-12-05T05:00:11.000Z 1722.82 2016-12-05T05:00:51.000Z 1722.34 2016-12-05T05:01:23.000Z 1723.78 2016-12-05T05:01:40.000Z 1722.82 2016-12-05T05:02:06.000Z 1723.3 2016-12-05T05:02:46.000Z 1722.82 2016-12-05T05:03:31.000Z 1722.82 2016-12-05T05:04:03.000Z 1722.82 2016-12-05T05:04:29.000Z 1721.38 2016-12-05T05:04:55.000Z 1722.82 2016-12-05T05:04:59.000Z 1723.3 2016-12-05T05:05:22.000Z 1722.82 2016-12-05T05:05:23.000Z 1722.82 2016-12-05T05:05:24.000Z 1723.78 2016-12-05T05:05:25.000Z 1723.3 2016-12-05T05:05:26.000Z 1723.78 2016-12-05T05:05:27.000Z 1724.74 2016-12-05T05:05:28.000Z 1723.78 2016-12-05T05:05:29.000Z 1724.74 2016-12-05T05:05:30.000Z 1724.26 2016-12-05T05:05:31.000Z 1726.18 2016-12-05T05:05:46.000Z 1727.15 2016-12-05T05:05:50.000Z 1726.67 2016-12-05T05:05:51.000Z 1727.15 2016-12-05T05:05:52.000Z 1727.15 2016-12-05T05:05:53.000Z 1727.15 2016-12-05T05:05:54.000Z 1729.07 2016-12-05T05:06:11.000Z 1731.47 2016-12-05T05:06:28.000Z 1732.91 2016-12-05T05:06:42.000Z 1735.32 2016-12-05T05:06:59.000Z 1737.24 2016-12-05T05:07:15.000Z 1737.72 2016-12-05T05:07:16.000Z 1738.68 2016-12-05T05:07:17.000Z 1738.2 2016-12-05T05:07:18.000Z 1738.68 2016-12-05T05:07:19.000Z 1738.68 2016-12-05T05:07:20.000Z 1738.68 2016-12-05T05:07:21.000Z 1738.68 2016-12-05T05:07:24.000Z 1740.12 2016-12-05T05:07:42.000Z 1741.57 2016-12-05T05:07:44.000Z 1741.57 2016-12-05T05:07:45.000Z 1743.49 2016-12-05T05:08:05.000Z 1746.37 2016-12-05T05:08:22.000Z 1746.85 2016-12-05T05:08:24.000Z 1746.37 2016-12-05T05:08:25.000Z 1747.33 2016-12-05T05:08:26.000Z 1746.37 2016-12-05T05:08:27.000Z 1746.85 2016-12-05T05:08:28.000Z 1746.85 2016-12-05T05:08:29.000Z 1747.81 2016-12-05T05:08:30.000Z 1747.33 2016-12-05T05:08:31.000Z 1747.81 2016-12-05T05:08:32.000Z 1747.81 2016-12-05T05:08:33.000Z 1747.33 2016-12-05T05:08:34.000Z 1747.81 2016-12-05T05:08:35.000Z 1747.81 2016-12-05T05:08:36.000Z 1747.81 2016-12-05T05:08:37.000Z 1750.22 2016-12-05T05:08:51.000Z 1750.22 2016-12-05T05:08:52.000Z 1750.22 2016-12-05T05:08:53.000Z 1750.22 2016-12-05T05:08:54.000Z 1750.7 2016-12-05T05:08:55.000Z 1753.58 2016-12-05T05:09:12.000Z 1755.99 2016-12-05T05:09:28.000Z 1756.95 2016-12-05T05:09:44.000Z 1756.47 2016-12-05T05:09:57.000Z 1756.47 2016-12-05T05:10:16.000Z 1757.43 2016-12-05T05:10:30.000Z 1757.91 2016-12-05T05:10:37.000Z 1756.47 2016-12-05T05:10:51.000Z 1755.5 2016-12-05T05:11:01.000Z 1755.99 2016-12-05T05:11:11.000Z 1755.99 2016-12-05T05:11:39.000Z 1756.47 2016-12-05T05:12:07.000Z 1755.5 2016-12-05T05:12:28.000Z 1755.99 2016-12-05T05:12:29.000Z 1755.99 2016-12-05T05:12:30.000Z 1755.99 2016-12-05T05:12:31.000Z 1755.02 2016-12-05T05:12:32.000Z 1755.5 2016-12-05T05:12:48.000Z 1756.47 2016-12-05T05:13:06.000Z 1756.95 2016-12-05T05:13:25.000Z 1756.95 2016-12-05T05:13:26.000Z 1757.43 2016-12-05T05:13:43.000Z 1758.87 2016-12-05T05:14:04.000Z 1761.27 2016-12-05T05:14:24.000Z 1762.23 2016-12-05T05:14:41.000Z 1761.27 2016-12-05T05:15:17.000Z 1761.75 2016-12-05T05:15:48.000Z 1761.75 2016-12-05T05:16:03.000Z 1763.2 2016-12-05T05:16:20.000Z 1764.64 2016-12-05T05:16:41.000Z 1766.56 2016-12-05T05:16:56.000Z 1766.56 2016-12-05T05:17:03.000Z 1766.56 2016-12-05T05:17:04.000Z 1766.08 2016-12-05T05:17:05.000Z 1767.04 2016-12-05T05:17:06.000Z 1766.56 2016-12-05T05:17:07.000Z 1766.56 2016-12-05T05:17:18.000Z 1766.08 2016-12-05T05:17:31.000Z 1763.2 2016-12-05T05:17:42.000Z 1765.12 2016-12-05T05:18:00.000Z 1764.16 2016-12-05T05:18:39.000Z 1765.12 2016-12-05T05:18:42.000Z 1765.12 2016-12-05T05:18:43.000Z 1764.64 2016-12-05T05:18:44.000Z 1764.16 2016-12-05T05:18:56.000Z 1764.64 2016-12-05T05:19:25.000Z 1764.64 2016-12-05T05:19:39.000Z 1764.64 2016-12-05T05:19:56.000Z 1765.6 2016-12-05T05:20:16.000Z 1766.08 2016-12-05T05:20:38.000Z 1764.16 2016-12-05T05:20:53.000Z 1762.71 2016-12-05T05:21:00.000Z 1759.83 2016-12-05T05:21:06.000Z 1756.95 2016-12-05T05:21:13.000Z 1753.58 2016-12-05T05:21:23.000Z 1750.22 2016-12-05T05:21:31.000Z 1748.78 2016-12-05T05:21:46.000Z 1748.78 2016-12-05T05:22:00.000Z 1748.29 2016-12-05T05:22:16.000Z 1747.81 2016-12-05T05:22:17.000Z 1748.29 2016-12-05T05:22:27.000Z 1747.33 2016-12-05T05:22:28.000Z 1747.33 2016-12-05T05:22:29.000Z 1746.85 2016-12-05T05:22:31.000Z 1744.45 2016-12-05T05:22:39.000Z 1744.45 2016-12-05T05:22:50.000Z 1743.49 2016-12-05T05:23:05.000Z 1744.93 2016-12-05T05:23:22.000Z 1745.41 2016-12-05T05:23:38.000Z 1744.93 2016-12-05T05:23:54.000Z 1745.41 2016-12-05T05:24:08.000Z 1747.33 2016-12-05T05:24:26.000Z 1747.33 2016-12-05T05:24:47.000Z 1746.37 2016-12-05T05:25:02.000Z 1748.29 2016-12-05T05:25:16.000Z 1749.74 2016-12-05T05:25:30.000Z 1752.62 2016-12-05T05:25:45.000Z 1755.02 2016-12-05T05:26:02.000Z 1754.54 2016-12-05T05:26:11.000Z 1754.54 2016-12-05T05:26:12.000Z 1752.62 2016-12-05T05:26:29.000Z 1749.26 2016-12-05T05:26:39.000Z 1750.22 2016-12-05T05:26:51.000Z 1749.74 2016-12-05T05:26:52.000Z 1750.7 2016-12-05T05:26:53.000Z 1750.7 2016-12-05T05:27:08.000Z 1751.18 2016-12-05T05:27:25.000Z 1750.7 2016-12-05T05:27:35.000Z 1750.7 2016-12-05T05:27:48.000Z 1750.7 2016-12-05T05:27:49.000Z 1750.22 2016-12-05T05:27:50.000Z 1750.22 2016-12-05T05:27:51.000Z 1750.7 2016-12-05T05:27:52.000Z 1750.22 2016-12-05T05:27:53.000Z 1749.74 2016-12-05T05:27:54.000Z 1749.74 2016-12-05T05:27:55.000Z 1750.22 2016-12-05T05:27:56.000Z 1750.22 2016-12-05T05:28:06.000Z 1751.18 2016-12-05T05:28:09.000Z 1751.18 2016-12-05T05:28:10.000Z 1750.7 2016-12-05T05:28:11.000Z 1749.26 2016-12-05T05:28:26.000Z 1747.81 2016-12-05T05:28:38.000Z 1745.89 2016-12-05T05:28:42.000Z 1747.33 2016-12-05T05:28:55.000Z 1749.74 2016-12-05T05:29:12.000Z 1750.22 2016-12-05T05:29:27.000Z 1753.1 2016-12-05T05:29:43.000Z 1754.06 2016-12-05T05:30:01.000Z 1754.06 2016-12-05T05:30:18.000Z 1753.58 2016-12-05T05:30:26.000Z 1750.7 2016-12-05T05:30:43.000Z 1749.74 2016-12-05T05:30:47.000Z 1749.74 2016-12-05T05:30:48.000Z 1746.37 2016-12-05T05:30:59.000Z 1748.29 2016-12-05T05:31:14.000Z 1751.18 2016-12-05T05:31:30.000Z 1751.66 2016-12-05T05:31:46.000Z 1753.1 2016-12-05T05:31:49.000Z 1754.06 2016-12-05T05:32:07.000Z 1752.62 2016-12-05T05:32:21.000Z 1751.18 2016-12-05T05:32:24.000Z 1751.18 2016-12-05T05:32:35.000Z 1752.62 2016-12-05T05:32:53.000Z 1754.06 2016-12-05T05:33:09.000Z 1754.06 2016-12-05T05:33:27.000Z 1754.06 2016-12-05T05:33:45.000Z 1755.02 2016-12-05T05:33:57.000Z 1755.99 2016-12-05T05:34:09.000Z 1755.99 2016-12-05T05:34:28.000Z 1757.43 2016-12-05T05:34:44.000Z 1758.39 2016-12-05T05:35:03.000Z 1761.75 2016-12-05T05:35:19.000Z 1764.16 2016-12-05T05:35:37.000Z 1767.04 2016-12-05T05:35:55.000Z 1768.96 2016-12-05T05:36:11.000Z 1769.92 2016-12-05T05:36:15.000Z 1769.92 2016-12-05T05:36:16.000Z 1769.92 2016-12-05T05:36:17.000Z 1769.92 2016-12-05T05:36:19.000Z 1770.41 2016-12-05T05:36:20.000Z 1769.92 2016-12-05T05:36:21.000Z 1773.29 2016-12-05T05:36:31.000Z 1773.77 2016-12-05T05:36:38.000Z 1775.69 2016-12-05T05:36:58.000Z 1779.06 2016-12-05T05:37:10.000Z 1779.54 2016-12-05T05:37:11.000Z 1780.5 2016-12-05T05:37:25.000Z 1783.86 2016-12-05T05:37:37.000Z 1785.79 2016-12-05T05:37:54.000Z 1786.27 2016-12-05T05:37:55.000Z 1786.27 2016-12-05T05:37:56.000Z 1786.75 2016-12-05T05:37:57.000Z 1786.75 2016-12-05T05:37:58.000Z 1788.67 2016-12-05T05:38:14.000Z 1791.55 2016-12-05T05:38:29.000Z 1793 2016-12-05T05:38:47.000Z 1795.4 2016-12-05T05:39:07.000Z 1795.88 2016-12-05T05:39:14.000Z 1796.36 2016-12-05T05:39:31.000Z 1796.36 2016-12-05T05:39:52.000Z 1795.88 2016-12-05T05:40:13.000Z 1796.36 2016-12-05T05:40:42.000Z 1796.84 2016-12-05T05:41:19.000Z 1797.32 2016-12-05T05:41:39.000Z 1798.28 2016-12-05T05:41:57.000Z 1798.76 2016-12-05T05:42:15.000Z 1800.69 2016-12-05T05:42:33.000Z 1801.17 2016-12-05T05:42:52.000Z 1801.65 2016-12-05T05:43:07.000Z 1798.28 2016-12-05T05:43:21.000Z 1794.92 2016-12-05T05:43:34.000Z 1792.52 2016-12-05T05:43:40.000Z 1789.15 2016-12-05T05:43:48.000Z 1789.15 2016-12-05T05:43:49.000Z 1785.31 2016-12-05T05:44:01.000Z 1783.86 2016-12-05T05:44:12.000Z 1783.86 2016-12-05T05:44:14.000Z 1783.86 2016-12-05T05:44:15.000Z 1782.9 2016-12-05T05:44:19.000Z 1783.86 2016-12-05T05:44:31.000Z 1785.31 2016-12-05T05:44:52.000Z 1788.19 2016-12-05T05:45:10.000Z 1790.59 2016-12-05T05:45:26.000Z 1792.03 2016-12-05T05:45:45.000Z 1793.48 2016-12-05T05:46:03.000Z 1794.44 2016-12-05T05:46:20.000Z 1796.36 2016-12-05T05:46:36.000Z 1797.32 2016-12-05T05:46:53.000Z 1797.32 2016-12-05T05:46:54.000Z 1798.28 2016-12-05T05:46:55.000Z 1797.32 2016-12-05T05:46:56.000Z 1797.32 2016-12-05T05:46:57.000Z 1798.28 2016-12-05T05:46:58.000Z 1795.88 2016-12-05T05:47:12.000Z 1793.48 2016-12-05T05:47:19.000Z 1790.59 2016-12-05T05:47:27.000Z 1787.71 2016-12-05T05:47:35.000Z 1787.23 2016-12-05T05:47:41.000Z 1788.19 2016-12-05T05:47:53.000Z 1788.19 2016-12-05T05:48:07.000Z 1788.19 2016-12-05T05:48:34.000Z 1787.71 2016-12-05T05:49:00.000Z 1788.19 2016-12-05T05:49:13.000Z 1790.59 2016-12-05T05:49:31.000Z 1791.07 2016-12-05T05:49:45.000Z 1791.07 2016-12-05T05:50:17.000Z 1790.59 2016-12-05T05:50:19.000Z 1793.48 2016-12-05T05:50:38.000Z 1794.92 2016-12-05T05:50:57.000Z 1798.28 2016-12-05T05:51:18.000Z 1800.21 2016-12-05T05:51:36.000Z 1802.13 2016-12-05T05:51:54.000Z 1803.57 2016-12-05T05:52:05.000Z 1805.01 2016-12-05T05:52:23.000Z 1806.94 2016-12-05T05:52:41.000Z 1806.45 2016-12-05T05:52:54.000Z 1807.42 2016-12-05T05:52:59.000Z 1806.94 2016-12-05T05:53:00.000Z 1806.45 2016-12-05T05:53:01.000Z 1809.34 2016-12-05T05:53:17.000Z 1810.3 2016-12-05T05:53:31.000Z 1812.7 2016-12-05T05:53:47.000Z 1813.66 2016-12-05T05:54:10.000Z 1816.55 2016-12-05T05:54:30.000Z 1817.51 2016-12-05T05:54:47.000Z 1818.95 2016-12-05T05:55:04.000Z 1822.32 2016-12-05T05:55:17.000Z 1824.24 2016-12-05T05:55:33.000Z 1825.68 2016-12-05T05:55:37.000Z 1826.16 2016-12-05T05:55:43.000Z 1828.08 2016-12-05T05:55:55.000Z 1828.56 2016-12-05T05:55:59.000Z 1828.56 2016-12-05T05:56:00.000Z 1828.56 2016-12-05T05:56:01.000Z 1829.05 2016-12-05T05:56:02.000Z 1829.53 2016-12-05T05:56:03.000Z 1828.56 2016-12-05T05:56:04.000Z 1829.05 2016-12-05T05:56:05.000Z 1829.53 2016-12-05T05:56:06.000Z 1829.53 2016-12-05T05:56:07.000Z 1829.53 2016-12-05T05:56:08.000Z 1829.05 2016-12-05T05:56:09.000Z 1830.01 2016-12-05T05:56:10.000Z 1830.01 2016-12-05T05:56:11.000Z 1831.45 2016-12-05T05:56:21.000Z 1832.41 2016-12-05T05:56:27.000Z 1832.41 2016-12-05T05:56:29.000Z 1832.41 2016-12-05T05:56:30.000Z 1831.93 2016-12-05T05:56:31.000Z 1832.41 2016-12-05T05:56:32.000Z 1832.41 2016-12-05T05:56:33.000Z 1832.89 2016-12-05T05:56:34.000Z 1831.45 2016-12-05T05:56:35.000Z 1831.93 2016-12-05T05:56:36.000Z 1831.93 2016-12-05T05:56:37.000Z 1832.41 2016-12-05T05:56:38.000Z 1833.37 2016-12-05T05:56:39.000Z 1833.85 2016-12-05T05:56:40.000Z 1834.33 2016-12-05T05:56:41.000Z 1833.37 2016-12-05T05:56:42.000Z 1834.33 2016-12-05T05:56:44.000Z 1834.81 2016-12-05T05:56:50.000Z 1835.29 2016-12-05T05:56:51.000Z 1835.77 2016-12-05T05:56:52.000Z 1837.7 2016-12-05T05:57:09.000Z 1837.7 2016-12-05T05:57:11.000Z 1838.18 2016-12-05T05:57:12.000Z 1839.62 2016-12-05T05:57:17.000Z 1838.66 2016-12-05T05:57:18.000Z 1841.06 2016-12-05T05:57:36.000Z 1842.5 2016-12-05T05:57:52.000Z 1844.43 2016-12-05T05:58:10.000Z 1847.31 2016-12-05T05:58:30.000Z 1849.23 2016-12-05T05:58:51.000Z 1852.6 2016-12-05T05:59:08.000Z 1855.48 2016-12-05T05:59:25.000Z 1857.4 2016-12-05T05:59:41.000Z 1858.37 2016-12-05T05:59:54.000Z 1860.29 2016-12-05T06:00:12.000Z 1861.73 2016-12-05T06:00:32.000Z 1861.73 2016-12-05T06:00:50.000Z 1862.21 2016-12-05T06:01:05.000Z 1862.21 2016-12-05T06:01:21.000Z 1862.69 2016-12-05T06:01:41.000Z 1862.21 2016-12-05T06:01:56.000Z 1861.25 2016-12-05T06:02:11.000Z 1858.37 2016-12-05T06:02:21.000Z 1863.65 2016-12-05T06:02:22.000Z 1862.69 2016-12-05T06:02:26.000Z 1861.25 2016-12-05T06:02:29.000Z 1861.25 2016-12-05T06:02:30.000Z 1861.73 2016-12-05T06:02:31.000Z 1861.73 2016-12-05T06:02:32.000Z 1862.21 2016-12-05T06:02:33.000Z 1861.73 2016-12-05T06:02:34.000Z 1863.65 2016-12-05T06:02:53.000Z 1865.09 2016-12-05T06:03:05.000Z 1865.58 2016-12-05T06:03:25.000Z 1865.58 2016-12-05T06:03:40.000Z 1864.61 2016-12-05T06:03:41.000Z 1865.09 2016-12-05T06:03:42.000Z 1864.61 2016-12-05T06:03:43.000Z 1864.13 2016-12-05T06:03:44.000Z 1864.13 2016-12-05T06:03:45.000Z 1865.09 2016-12-05T06:03:50.000Z 1866.06 2016-12-05T06:04:07.000Z 1867.02 2016-12-05T06:04:22.000Z 1863.65 2016-12-05T06:04:29.000Z 1863.17 2016-12-05T06:04:40.000Z 1863.17 2016-12-05T06:04:53.000Z 1863.17 2016-12-05T06:04:57.000Z 1863.65 2016-12-05T06:04:58.000Z 1863.17 2016-12-05T06:04:59.000Z 1863.17 2016-12-05T06:05:00.000Z 1863.65 2016-12-05T06:05:01.000Z 1863.65 2016-12-05T06:05:02.000Z 1863.65 2016-12-05T06:05:03.000Z 1863.65 2016-12-05T06:05:04.000Z 1863.65 2016-12-05T06:05:06.000Z 1864.13 2016-12-05T06:05:07.000Z 1863.65 2016-12-05T06:05:21.000Z 1864.13 2016-12-05T06:05:51.000Z 1863.65 2016-12-05T06:06:19.000Z 1863.65 2016-12-05T06:06:36.000Z 1864.13 2016-12-05T06:06:38.000Z 1864.61 2016-12-05T06:06:52.000Z 1865.58 2016-12-05T06:07:08.000Z 1867.02 2016-12-05T06:07:27.000Z 1867.5 2016-12-05T06:07:42.000Z 1866.54 2016-12-05T06:07:43.000Z 1866.06 2016-12-05T06:07:44.000Z 1867.02 2016-12-05T06:07:45.000Z 1866.54 2016-12-05T06:07:46.000Z 1865.09 2016-12-05T06:07:56.000Z 1865.58 2016-12-05T06:08:08.000Z 1865.58 2016-12-05T06:08:20.000Z 1866.54 2016-12-05T06:08:37.000Z 1866.54 2016-12-05T06:08:50.000Z 1867.98 2016-12-05T06:09:07.000Z 1868.94 2016-12-05T06:09:22.000Z 1868.94 2016-12-05T06:09:59.000Z 1869.42 2016-12-05T06:10:11.000Z 1870.38 2016-12-05T06:10:28.000Z 1871.82 2016-12-05T06:10:43.000Z 1874.23 2016-12-05T06:10:59.000Z 1873.27 2016-12-05T06:11:12.000Z 1874.23 2016-12-05T06:11:40.000Z 1875.19 2016-12-05T06:11:56.000Z 1878.55 2016-12-05T06:12:12.000Z 1879.51 2016-12-05T06:12:27.000Z 1880.48 2016-12-05T06:12:41.000Z 1882.88 2016-12-05T06:12:59.000Z 1883.36 2016-12-05T06:13:15.000Z 1881.92 2016-12-05T06:13:20.000Z 1881.44 2016-12-05T06:13:21.000Z 1881.44 2016-12-05T06:13:25.000Z 1880.96 2016-12-05T06:13:26.000Z 1881.92 2016-12-05T06:13:27.000Z 1879.51 2016-12-05T06:13:28.000Z 1880.48 2016-12-05T06:13:29.000Z 1880.48 2016-12-05T06:13:40.000Z 1880 2016-12-05T06:13:55.000Z 1876.63 2016-12-05T06:14:07.000Z 1872.79 2016-12-05T06:14:15.000Z 1873.27 2016-12-05T06:14:16.000Z 1872.79 2016-12-05T06:14:17.000Z 1873.27 2016-12-05T06:14:18.000Z 1873.27 2016-12-05T06:14:19.000Z 1873.27 2016-12-05T06:14:20.000Z 1875.19 2016-12-05T06:14:32.000Z 1877.59 2016-12-05T06:14:40.000Z 1880.48 2016-12-05T06:14:57.000Z 1882.4 2016-12-05T06:15:08.000Z 1884.8 2016-12-05T06:15:24.000Z 1886.72 2016-12-05T06:15:45.000Z 1886.24 2016-12-05T06:16:04.000Z 1886.72 2016-12-05T06:16:05.000Z 1886.72 2016-12-05T06:16:06.000Z 1886.72 2016-12-05T06:16:07.000Z 1887.21 2016-12-05T06:16:08.000Z 1886.72 2016-12-05T06:16:09.000Z 1889.13 2016-12-05T06:16:26.000Z 1891.53 2016-12-05T06:16:44.000Z 1892.49 2016-12-05T06:17:02.000Z 1895.86 2016-12-05T06:17:20.000Z 1898.26 2016-12-05T06:17:36.000Z 1900.66 2016-12-05T06:17:52.000Z 1902.59 2016-12-05T06:18:08.000Z 1904.51 2016-12-05T06:18:25.000Z 1905.95 2016-12-05T06:18:44.000Z 1907.87 2016-12-05T06:19:03.000Z 1909.32 2016-12-05T06:19:20.000Z 1910.76 2016-12-05T06:19:23.000Z 1911.24 2016-12-05T06:19:32.000Z 1914.12 2016-12-05T06:19:48.000Z 1915.08 2016-12-05T06:19:58.000Z 1915.56 2016-12-05T06:19:59.000Z 1916.04 2016-12-05T06:20:00.000Z 1915.08 2016-12-05T06:20:01.000Z 1916.04 2016-12-05T06:20:02.000Z 1915.56 2016-12-05T06:20:03.000Z 1915.56 2016-12-05T06:20:04.000Z 1915.56 2016-12-05T06:20:05.000Z 1916.04 2016-12-05T06:20:06.000Z 1915.56 2016-12-05T06:20:07.000Z 1915.56 2016-12-05T06:20:08.000Z 1916.04 2016-12-05T06:20:09.000Z 1918.93 2016-12-05T06:20:24.000Z 1920.85 2016-12-05T06:20:43.000Z 1922.77 2016-12-05T06:20:56.000Z 1922.77 2016-12-05T06:20:57.000Z 1923.74 2016-12-05T06:21:07.000Z 1924.22 2016-12-05T06:21:08.000Z 1924.7 2016-12-05T06:21:09.000Z 1925.18 2016-12-05T06:21:10.000Z 1924.7 2016-12-05T06:21:11.000Z 1926.62 2016-12-05T06:21:21.000Z 1927.58 2016-12-05T06:21:26.000Z 1928.06 2016-12-05T06:21:33.000Z 1928.06 2016-12-05T06:21:34.000Z 1928.54 2016-12-05T06:21:35.000Z 1929.02 2016-12-05T06:21:36.000Z 1929.02 2016-12-05T06:21:37.000Z 1928.54 2016-12-05T06:21:38.000Z 1930.46 2016-12-05T06:21:59.000Z 1931.43 2016-12-05T06:22:15.000Z 1931.91 2016-12-05T06:22:34.000Z 1932.87 2016-12-05T06:22:52.000Z 1933.83 2016-12-05T06:23:08.000Z 1932.39 2016-12-05T06:23:13.000Z 1935.75 2016-12-05T06:23:28.000Z 1937.19 2016-12-05T06:23:49.000Z 1939.6 2016-12-05T06:24:04.000Z 1940.56 2016-12-05T06:24:22.000Z 1942.96 2016-12-05T06:24:41.000Z 1945.36 2016-12-05T06:25:00.000Z 1947.29 2016-12-05T06:25:18.000Z 1947.77 2016-12-05T06:25:27.000Z 1947.77 2016-12-05T06:25:28.000Z 1947.29 2016-12-05T06:25:29.000Z 1948.25 2016-12-05T06:25:30.000Z 1946.81 2016-12-05T06:25:31.000Z 1947.29 2016-12-05T06:25:32.000Z 1948.25 2016-12-05T06:25:49.000Z 1949.21 2016-12-05T06:26:06.000Z 1949.69 2016-12-05T06:26:23.000Z 1946.81 2016-12-05T06:26:35.000Z 1946.33 2016-12-05T06:26:39.000Z 1946.81 2016-12-05T06:26:48.000Z 1947.77 2016-12-05T06:27:00.000Z 1950.17 2016-12-05T06:27:19.000Z 1952.09 2016-12-05T06:27:38.000Z 1953.06 2016-12-05T06:27:46.000Z 1953.06 2016-12-05T06:27:47.000Z 1953.54 2016-12-05T06:27:48.000Z 1953.06 2016-12-05T06:27:49.000Z 1954.02 2016-12-05T06:27:50.000Z 1954.02 2016-12-05T06:27:51.000Z 1954.98 2016-12-05T06:27:52.000Z 1954.02 2016-12-05T06:27:53.000Z 1953.54 2016-12-05T06:27:54.000Z 1953.06 2016-12-05T06:27:55.000Z 1954.98 2016-12-05T06:27:56.000Z 1955.46 2016-12-05T06:27:59.000Z 1955.46 2016-12-05T06:28:00.000Z 1955.46 2016-12-05T06:28:01.000Z 1955.46 2016-12-05T06:28:02.000Z 1955.46 2016-12-05T06:28:03.000Z 1957.86 2016-12-05T06:28:19.000Z 1958.82 2016-12-05T06:28:24.000Z 1959.3 2016-12-05T06:28:25.000Z 1959.3 2016-12-05T06:28:26.000Z 1958.82 2016-12-05T06:28:27.000Z 1959.78 2016-12-05T06:28:28.000Z 1958.82 2016-12-05T06:28:29.000Z 1959.78 2016-12-05T06:28:30.000Z 1961.71 2016-12-05T06:28:48.000Z 1962.19 2016-12-05T06:28:55.000Z 1964.11 2016-12-05T06:29:02.000Z 1964.11 2016-12-05T06:29:03.000Z 1966.03 2016-12-05T06:29:21.000Z 1966.51 2016-12-05T06:29:38.000Z 1967.96 2016-12-05T06:29:41.000Z 1970.36 2016-12-05T06:30:02.000Z 1972.28 2016-12-05T06:30:19.000Z 1974.69 2016-12-05T06:30:34.000Z 1976.13 2016-12-05T06:30:49.000Z 1977.09 2016-12-05T06:31:07.000Z 1979.01 2016-12-05T06:31:26.000Z 1980.93 2016-12-05T06:31:44.000Z 1981.41 2016-12-05T06:32:01.000Z 1980.93 2016-12-05T06:32:18.000Z 1981.41 2016-12-05T06:32:31.000Z 1981.9 2016-12-05T06:32:46.000Z 1982.38 2016-12-05T06:32:59.000Z 1982.86 2016-12-05T06:33:00.000Z 1982.38 2016-12-05T06:33:01.000Z 1982.38 2016-12-05T06:33:02.000Z 1983.34 2016-12-05T06:33:03.000Z 1982.38 2016-12-05T06:33:04.000Z 1984.78 2016-12-05T06:33:24.000Z 1984.3 2016-12-05T06:33:40.000Z 1983.34 2016-12-05T06:33:58.000Z 1985.74 2016-12-05T06:34:03.000Z 1986.22 2016-12-05T06:34:19.000Z 1985.74 2016-12-05T06:34:30.000Z 1985.26 2016-12-05T06:34:31.000Z 1985.74 2016-12-05T06:34:32.000Z 1985.26 2016-12-05T06:34:33.000Z 1985.26 2016-12-05T06:34:34.000Z 1984.78 2016-12-05T06:34:51.000Z 1983.82 2016-12-05T06:35:08.000Z 1983.82 2016-12-05T06:35:23.000Z 1981.41 2016-12-05T06:35:30.000Z 1982.38 2016-12-05T06:35:35.000Z 1981.9 2016-12-05T06:35:36.000Z 1981.9 2016-12-05T06:35:37.000Z 1979.97 2016-12-05T06:35:46.000Z 1979.49 2016-12-05T06:35:49.000Z 1979.97 2016-12-05T06:35:50.000Z 1979.97 2016-12-05T06:35:51.000Z 1979.97 2016-12-05T06:35:52.000Z 1979.97 2016-12-05T06:35:53.000Z 1980.45 2016-12-05T06:35:54.000Z 1979.49 2016-12-05T06:35:55.000Z 1979.49 2016-12-05T06:35:56.000Z 1979.01 2016-12-05T06:35:57.000Z 1980.45 2016-12-05T06:36:09.000Z 1979.97 2016-12-05T06:36:23.000Z 1980.45 2016-12-05T06:36:37.000Z 1979.97 2016-12-05T06:36:56.000Z 1976.61 2016-12-05T06:37:07.000Z 1975.17 2016-12-05T06:37:20.000Z 1974.2 2016-12-05T06:37:28.000Z 1972.28 2016-12-05T06:37:32.000Z 1968.92 2016-12-05T06:37:41.000Z 1966.99 2016-12-05T06:37:54.000Z 1965.07 2016-12-05T06:38:05.000Z 1965.07 2016-12-05T06:38:07.000Z 1965.55 2016-12-05T06:38:20.000Z 1966.03 2016-12-05T06:38:35.000Z 1967.96 2016-12-05T06:38:40.000Z 1968.92 2016-12-05T06:38:56.000Z 1968.44 2016-12-05T06:39:14.000Z 1968.92 2016-12-05T06:39:29.000Z 1967.96 2016-12-05T06:39:44.000Z 1966.99 2016-12-05T06:39:47.000Z 1966.99 2016-12-05T06:39:48.000Z 1966.03 2016-12-05T06:39:49.000Z 1966.51 2016-12-05T06:39:50.000Z 1965.55 2016-12-05T06:39:51.000Z 1966.51 2016-12-05T06:39:52.000Z 1966.51 2016-12-05T06:39:53.000Z 1966.51 2016-12-05T06:39:54.000Z 1965.55 2016-12-05T06:39:55.000Z 1966.03 2016-12-05T06:39:56.000Z 1966.03 2016-12-05T06:39:57.000Z 1966.51 2016-12-05T06:39:58.000Z 1966.03 2016-12-05T06:40:11.000Z 1967.48 2016-12-05T06:40:27.000Z 1968.92 2016-12-05T06:40:45.000Z 1968.44 2016-12-05T06:41:01.000Z 1966.99 2016-12-05T06:41:16.000Z 1966.51 2016-12-05T06:41:18.000Z 1967.96 2016-12-05T06:41:28.000Z 1969.88 2016-12-05T06:41:43.000Z 1969.88 2016-12-05T06:41:44.000Z 1970.36 2016-12-05T06:41:56.000Z 1970.36 2016-12-05T06:42:10.000Z 1970.36 2016-12-05T06:42:11.000Z 1970.36 2016-12-05T06:42:12.000Z 1970.84 2016-12-05T06:42:26.000Z 1971.32 2016-12-05T06:42:42.000Z 1971.8 2016-12-05T06:43:01.000Z 1971.32 2016-12-05T06:43:17.000Z 1970.36 2016-12-05T06:43:31.000Z 1970.84 2016-12-05T06:43:46.000Z 1970.36 2016-12-05T06:44:00.000Z 1971.8 2016-12-05T06:44:14.000Z 1972.76 2016-12-05T06:44:31.000Z 1972.76 2016-12-05T06:44:51.000Z 1973.24 2016-12-05T06:45:07.000Z 1971.8 2016-12-05T06:45:23.000Z 1971.32 2016-12-05T06:45:26.000Z 1971.32 2016-12-05T06:45:27.000Z 1970.84 2016-12-05T06:45:28.000Z 1971.32 2016-12-05T06:45:29.000Z 1971.32 2016-12-05T06:45:30.000Z 1970.84 2016-12-05T06:45:31.000Z 1971.32 2016-12-05T06:45:32.000Z 1971.32 2016-12-05T06:45:33.000Z 1971.32 2016-12-05T06:45:45.000Z 1970.36 2016-12-05T06:45:59.000Z 1971.8 2016-12-05T06:46:04.000Z 1971.8 2016-12-05T06:46:05.000Z 1972.76 2016-12-05T06:46:06.000Z 1972.28 2016-12-05T06:46:07.000Z 1972.76 2016-12-05T06:46:08.000Z 1972.76 2016-12-05T06:46:25.000Z 1973.72 2016-12-05T06:46:42.000Z 1973.72 2016-12-05T06:47:00.000Z 1973.24 2016-12-05T06:47:15.000Z 1974.2 2016-12-05T06:47:17.000Z 1975.17 2016-12-05T06:47:35.000Z 1977.57 2016-12-05T06:47:50.000Z 1977.57 2016-12-05T06:48:06.000Z 1978.05 2016-12-05T06:48:21.000Z 1978.53 2016-12-05T06:48:35.000Z 1978.53 2016-12-05T06:48:52.000Z 1977.09 2016-12-05T06:49:06.000Z 1976.13 2016-12-05T06:49:09.000Z 1976.13 2016-12-05T06:49:13.000Z 1973.72 2016-12-05T06:49:29.000Z 1973.24 2016-12-05T06:49:44.000Z 1974.2 2016-12-05T06:49:57.000Z 1975.65 2016-12-05T06:50:13.000Z 1976.61 2016-12-05T06:50:31.000Z 1978.05 2016-12-05T06:50:50.000Z 1979.49 2016-12-05T06:51:08.000Z 1981.9 2016-12-05T06:51:23.000Z 1982.86 2016-12-05T06:51:37.000Z 1982.38 2016-12-05T06:51:53.000Z 1982.86 2016-12-05T06:52:08.000Z 1983.34 2016-12-05T06:52:24.000Z 1983.82 2016-12-05T06:52:42.000Z 1983.34 2016-12-05T06:53:01.000Z 1982.86 2016-12-05T06:53:03.000Z 1982.38 2016-12-05T06:53:04.000Z 1980.93 2016-12-05T06:53:07.000Z 1980.45 2016-12-05T06:53:08.000Z 1980.45 2016-12-05T06:53:09.000Z 1979.97 2016-12-05T06:53:10.000Z 1979.01 2016-12-05T06:53:11.000Z 1980.45 2016-12-05T06:53:14.000Z 1980.93 2016-12-05T06:53:15.000Z 1980.45 2016-12-05T06:53:16.000Z 1981.9 2016-12-05T06:53:28.000Z 1984.78 2016-12-05T06:53:46.000Z 1985.74 2016-12-05T06:54:01.000Z 1986.22 2016-12-05T06:54:18.000Z 1986.7 2016-12-05T06:54:37.000Z 1987.66 2016-12-05T06:54:56.000Z 1988.62 2016-12-05T06:55:02.000Z 1988.62 2016-12-05T06:55:03.000Z 1989.1 2016-12-05T06:55:05.000Z 1989.1 2016-12-05T06:55:19.000Z 1988.62 2016-12-05T06:55:51.000Z 1988.62 2016-12-05T06:55:52.000Z 1988.62 2016-12-05T06:55:54.000Z 1988.14 2016-12-05T06:55:55.000Z 1988.62 2016-12-05T06:55:56.000Z 1987.66 2016-12-05T06:55:57.000Z 1988.14 2016-12-05T06:56:10.000Z 1987.66 2016-12-05T06:56:24.000Z 1988.14 2016-12-05T06:56:34.000Z 1984.3 2016-12-05T06:57:36.000Z 1987.66 2016-12-05T06:58:00.000Z 1983.34 2016-12-05T06:58:06.000Z 1987.66 2016-12-05T06:58:07.000Z 1984.3 2016-12-05T06:58:11.000Z 1987.66 2016-12-05T06:58:12.000Z 1984.3 2016-12-05T06:58:16.000Z 1988.62 2016-12-05T06:58:18.000Z 1985.74 2016-12-05T06:58:19.000Z 1986.22 2016-12-05T06:58:46.000Z 1983.82 2016-12-05T07:05:39.000Z 1985.74 2016-12-05T07:05:54.000Z 1988.62 2016-12-05T07:06:07.000Z 1991.51 2016-12-05T07:06:24.000Z 1988.62 2016-12-05T07:06:31.000Z 1991.51 2016-12-05T07:06:37.000Z 1987.66 2016-12-05T07:06:38.000Z 1991.03 2016-12-05T07:06:39.000Z 1989.1 2016-12-05T07:06:42.000Z 1992.47 2016-12-05T07:06:43.000Z 1990.07 2016-12-05T07:06:44.000Z 1988.62 2016-12-05T07:06:46.000Z 1989.59 2016-12-05T07:07:01.000Z 1987.66 2016-12-05T07:09:59.000Z 1988.62 2016-12-05T07:10:17.000Z 1988.14 2016-12-05T07:10:29.000Z 1988.62 2016-12-05T07:10:51.000Z 1988.14 2016-12-05T07:10:58.000Z 1988.14 2016-12-05T07:10:59.000Z 1988.62 2016-12-05T07:11:15.000Z 1987.66 2016-12-05T07:11:34.000Z 1985.74 2016-12-05T07:11:49.000Z 1981.9 2016-12-05T07:12:04.000Z 1982.38 2016-12-05T07:12:05.000Z 1979.01 2016-12-05T07:12:13.000Z 1977.57 2016-12-05T07:12:21.000Z 1977.09 2016-12-05T07:12:22.000Z 1977.09 2016-12-05T07:12:23.000Z 1973.72 2016-12-05T07:12:33.000Z 1970.36 2016-12-05T07:12:45.000Z 1970.36 2016-12-05T07:12:46.000Z 1969.4 2016-12-05T07:12:51.000Z 1966.03 2016-12-05T07:13:04.000Z 1965.55 2016-12-05T07:13:05.000Z 1964.59 2016-12-05T07:13:08.000Z 1960.75 2016-12-05T07:13:21.000Z 1959.3 2016-12-05T07:13:25.000Z 1955.94 2016-12-05T07:13:36.000Z 1955.46 2016-12-05T07:13:38.000Z 1954.5 2016-12-05T07:13:40.000Z 1953.06 2016-12-05T07:13:42.000Z 1950.65 2016-12-05T07:13:46.000Z 1949.69 2016-12-05T07:13:47.000Z 1949.21 2016-12-05T07:13:49.000Z 1947.77 2016-12-05T07:13:51.000Z 1943.92 2016-12-05T07:13:59.000Z 1941.04 2016-12-05T07:14:09.000Z 1940.56 2016-12-05T07:14:10.000Z 1939.6 2016-12-05T07:14:11.000Z 1940.08 2016-12-05T07:14:13.000Z 1940.08 2016-12-05T07:14:14.000Z 1940.08 2016-12-05T07:14:15.000Z 1939.12 2016-12-05T07:14:32.000Z 1940.56 2016-12-05T07:14:42.000Z 1941.52 2016-12-05T07:14:57.000Z 1941.04 2016-12-05T07:15:13.000Z 1938.64 2016-12-05T07:15:24.000Z 1937.19 2016-12-05T07:15:32.000Z 1935.75 2016-12-05T07:15:45.000Z 1936.23 2016-12-05T07:15:46.000Z 1935.75 2016-12-05T07:15:47.000Z 1936.23 2016-12-05T07:15:48.000Z 1935.75 2016-12-05T07:15:49.000Z 1936.23 2016-12-05T07:15:50.000Z 1935.75 2016-12-05T07:16:03.000Z 1936.71 2016-12-05T07:16:20.000Z 1935.27 2016-12-05T07:16:29.000Z 1936.71 2016-12-05T07:16:45.000Z 1935.27 2016-12-05T07:17:01.000Z 1933.35 2016-12-05T07:17:08.000Z 1929.5 2016-12-05T07:17:14.000Z 1929.02 2016-12-05T07:17:15.000Z 1926.14 2016-12-05T07:17:23.000Z 1924.22 2016-12-05T07:17:27.000Z 1920.37 2016-12-05T07:17:34.000Z 1917.49 2016-12-05T07:17:41.000Z 1915.56 2016-12-05T07:17:45.000Z 1912.2 2016-12-05T07:17:58.000Z 1912.68 2016-12-05T07:18:16.000Z 1911.72 2016-12-05T07:18:56.000Z 1911.72 2016-12-05T07:19:27.000Z 1909.8 2016-12-05T07:19:32.000Z 1905.95 2016-12-05T07:19:43.000Z 1904.51 2016-12-05T07:19:46.000Z 1903.07 2016-12-05T07:19:49.000Z 1901.63 2016-12-05T07:20:00.000Z 1900.18 2016-12-05T07:20:03.000Z 1899.22 2016-12-05T07:20:14.000Z 1897.78 2016-12-05T07:20:41.000Z 1893.45 2016-12-05T07:20:48.000Z 1893.45 2016-12-05T07:20:49.000Z 1890.09 2016-12-05T07:20:57.000Z 1886.72 2016-12-05T07:21:03.000Z 1886.72 2016-12-05T07:21:04.000Z 1885.76 2016-12-05T07:21:07.000Z 1882.4 2016-12-05T07:21:12.000Z 1879.03 2016-12-05T07:21:17.000Z 1878.07 2016-12-05T07:21:19.000Z 1875.19 2016-12-05T07:21:21.000Z 1874.71 2016-12-05T07:21:22.000Z 1873.75 2016-12-05T07:21:24.000Z 1871.82 2016-12-05T07:21:26.000Z 1868.46 2016-12-05T07:21:30.000Z 1868.46 2016-12-05T07:21:31.000Z 1867.02 2016-12-05T07:21:33.000Z 1867.02 2016-12-05T07:21:34.000Z 1865.09 2016-12-05T07:21:35.000Z 1865.58 2016-12-05T07:21:36.000Z 1863.17 2016-12-05T07:21:40.000Z 1860.77 2016-12-05T07:21:51.000Z 1860.29 2016-12-05T07:22:16.000Z 1859.33 2016-12-05T07:22:30.000Z 1857.4 2016-12-05T07:22:37.000Z 1855.96 2016-12-05T07:22:51.000Z 1854.04 2016-12-05T07:23:07.000Z 1853.08 2016-12-05T07:23:17.000Z 1849.71 2016-12-05T07:23:23.000Z 1852.12 2016-12-05T07:23:24.000Z 1856.44 2016-12-05T07:23:25.000Z 1851.16 2016-12-05T07:23:26.000Z 1854.52 2016-12-05T07:23:30.000Z 1853.08 2016-12-05T07:23:57.000Z 1853.56 2016-12-05T07:23:58.000Z 1852.12 2016-12-05T07:23:59.000Z 1852.6 2016-12-05T07:24:00.000Z 1852.12 2016-12-05T07:24:01.000Z 1852.12 2016-12-05T07:24:02.000Z 1848.75 2016-12-05T07:24:10.000Z 1845.87 2016-12-05T07:24:23.000Z 1845.87 2016-12-05T07:24:26.000Z 1845.39 2016-12-05T07:24:40.000Z 1844.43 2016-12-05T07:24:53.000Z 1841.06 2016-12-05T07:25:09.000Z 1840.58 2016-12-05T07:25:10.000Z 1841.06 2016-12-05T07:25:11.000Z 1839.62 2016-12-05T07:25:15.000Z 1839.14 2016-12-05T07:25:16.000Z 1838.66 2016-12-05T07:25:24.000Z 1837.7 2016-12-05T07:25:59.000Z 1834.81 2016-12-05T07:26:10.000Z 1834.33 2016-12-05T07:26:11.000Z 1830.97 2016-12-05T07:26:24.000Z 1830.49 2016-12-05T07:26:39.000Z 1829.05 2016-12-05T07:26:46.000Z 1829.05 2016-12-05T07:26:47.000Z 1829.05 2016-12-05T07:26:48.000Z 1828.56 2016-12-05T07:26:49.000Z 1828.56 2016-12-05T07:26:50.000Z 1828.08 2016-12-05T07:26:51.000Z 1827.12 2016-12-05T07:26:52.000Z 1827.6 2016-12-05T07:26:53.000Z 1824.72 2016-12-05T07:27:07.000Z 1820.87 2016-12-05T07:27:15.000Z 1819.43 2016-12-05T07:27:19.000Z 1817.99 2016-12-05T07:27:22.000Z 1817.51 2016-12-05T07:27:23.000Z 1817.99 2016-12-05T07:27:24.000Z 1817.03 2016-12-05T07:27:25.000Z 1816.55 2016-12-05T07:27:26.000Z 1815.59 2016-12-05T07:27:27.000Z 1815.11 2016-12-05T07:27:28.000Z 1811.74 2016-12-05T07:27:42.000Z 1808.86 2016-12-05T07:27:58.000Z 1807.42 2016-12-05T07:28:01.000Z 1804.53 2016-12-05T07:28:08.000Z 1802.13 2016-12-05T07:28:14.000Z 1802.13 2016-12-05T07:28:25.000Z 1801.17 2016-12-05T07:28:50.000Z 1801.17 2016-12-05T07:29:03.000Z 1802.13 2016-12-05T07:29:05.000Z 1804.53 2016-12-05T07:29:16.000Z 1803.57 2016-12-05T07:29:30.000Z 1802.61 2016-12-05T07:29:33.000Z 1802.13 2016-12-05T07:29:34.000Z 1803.57 2016-12-05T07:29:44.000Z 1804.05 2016-12-05T07:29:57.000Z 1802.13 2016-12-05T07:30:10.000Z 1803.57 2016-12-05T07:30:22.000Z 1804.53 2016-12-05T07:30:36.000Z 1804.53 2016-12-05T07:30:50.000Z 1804.53 2016-12-05T07:30:51.000Z 1804.05 2016-12-05T07:30:53.000Z 1805.01 2016-12-05T07:31:05.000Z 1805.01 2016-12-05T07:31:10.000Z 1805.49 2016-12-05T07:31:11.000Z 1805.97 2016-12-05T07:31:25.000Z 1802.61 2016-12-05T07:31:35.000Z 1800.21 2016-12-05T07:31:46.000Z 1800.21 2016-12-05T07:31:47.000Z 1800.69 2016-12-05T07:31:48.000Z 1799.73 2016-12-05T07:31:51.000Z 1799.73 2016-12-05T07:31:52.000Z 1798.76 2016-12-05T07:31:53.000Z 1797.32 2016-12-05T07:32:03.000Z 1796.36 2016-12-05T07:32:21.000Z 1797.8 2016-12-05T07:33:08.000Z 1796.84 2016-12-05T07:33:48.000Z 1796.84 2016-12-05T07:34:37.000Z 1795.4 2016-12-05T07:35:10.000Z 1796.84 2016-12-05T07:35:49.000Z 1795.88 2016-12-05T07:36:08.000Z 1793 2016-12-05T07:36:17.000Z 1790.11 2016-12-05T07:36:21.000Z 1788.67 2016-12-05T07:36:23.000Z 1787.23 2016-12-05T07:36:25.000Z 1784.82 2016-12-05T07:36:30.000Z 1780.98 2016-12-05T07:36:38.000Z 1780.5 2016-12-05T07:36:39.000Z 1779.54 2016-12-05T07:36:40.000Z 1779.06 2016-12-05T07:36:41.000Z 1778.58 2016-12-05T07:36:42.000Z 1778.58 2016-12-05T07:36:43.000Z 1776.65 2016-12-05T07:36:47.000Z 1776.17 2016-12-05T07:36:48.000Z 1776.17 2016-12-05T07:36:49.000Z 1774.73 2016-12-05T07:36:51.000Z 1771.85 2016-12-05T07:37:01.000Z 1770.89 2016-12-05T07:37:04.000Z 1769.92 2016-12-05T07:37:06.000Z 1769.92 2016-12-05T07:37:07.000Z 1768.96 2016-12-05T07:37:09.000Z 1768 2016-12-05T07:37:14.000Z 1767.52 2016-12-05T07:37:15.000Z 1764.64 2016-12-05T07:37:21.000Z 1764.16 2016-12-05T07:37:22.000Z 1763.2 2016-12-05T07:37:24.000Z 1760.79 2016-12-05T07:37:26.000Z 1759.35 2016-12-05T07:37:27.000Z 1758.87 2016-12-05T07:37:28.000Z 1758.87 2016-12-05T07:37:29.000Z 1758.87 2016-12-05T07:37:30.000Z 1757.91 2016-12-05T07:37:31.000Z 1758.39 2016-12-05T07:37:32.000Z 1757.91 2016-12-05T07:37:33.000Z 1758.39 2016-12-05T07:37:34.000Z 1757.43 2016-12-05T07:37:35.000Z 1757.43 2016-12-05T07:37:36.000Z 1756.47 2016-12-05T07:37:37.000Z 1756.47 2016-12-05T07:37:38.000Z 1755.99 2016-12-05T07:37:39.000Z 1755.5 2016-12-05T07:37:40.000Z 1755.02 2016-12-05T07:37:41.000Z 1754.54 2016-12-05T07:37:42.000Z 1751.66 2016-12-05T07:37:47.000Z 1748.29 2016-12-05T07:37:52.000Z 1744.93 2016-12-05T07:37:56.000Z 1741.57 2016-12-05T07:38:00.000Z 1740.12 2016-12-05T07:38:03.000Z 1737.24 2016-12-05T07:38:08.000Z 1735.8 2016-12-05T07:38:10.000Z 1732.91 2016-12-05T07:38:14.000Z 1733.39 2016-12-05T07:38:15.000Z 1732.91 2016-12-05T07:38:16.000Z 1731.95 2016-12-05T07:38:17.000Z 1732.43 2016-12-05T07:38:23.000Z 1731.95 2016-12-05T07:38:24.000Z 1732.91 2016-12-05T07:38:25.000Z 1733.88 2016-12-05T07:38:33.000Z 1733.88 2016-12-05T07:39:04.000Z 1733.39 2016-12-05T07:39:31.000Z 1733.39 2016-12-05T07:39:45.000Z 1733.88 2016-12-05T07:40:06.000Z 1733.88 2016-12-05T07:40:07.000Z 1732.43 2016-12-05T07:40:18.000Z 1732.43 2016-12-05T07:40:20.000Z 1732.91 2016-12-05T07:40:21.000Z 1733.39 2016-12-05T07:40:32.000Z 1733.88 2016-12-05T07:40:43.000Z 1733.88 2016-12-05T07:40:56.000Z 1734.36 2016-12-05T07:41:11.000Z 1733.88 2016-12-05T07:41:42.000Z 1733.88 2016-12-05T07:41:49.000Z 1735.8 2016-12-05T07:44:10.000Z 1735.8 2016-12-05T07:44:11.000Z 1737.72 2016-12-05T07:44:31.000Z 1740.12 2016-12-05T07:44:52.000Z 1740.12 2016-12-05T07:45:09.000Z 1740.6 2016-12-05T07:45:15.000Z 1739.16 2016-12-05T07:45:18.000Z 1740.12 2016-12-05T07:45:19.000Z 1740.6 2016-12-05T07:45:21.000Z 1743.01 2016-12-05T07:45:29.000Z 1743.01 2016-12-05T07:45:31.000Z 1744.93 2016-12-05T07:45:44.000Z 1744.93 2016-12-05T07:45:46.000Z 1746.37 2016-12-05T07:45:52.000Z 1746.37 2016-12-05T07:45:55.000Z 1746.37 2016-12-05T07:46:04.000Z 1747.81 2016-12-05T07:46:39.000Z 1747.33 2016-12-05T07:47:15.000Z 1746.85 2016-12-05T07:47:38.000Z 1747.81 2016-12-05T07:47:54.000Z 1749.26 2016-12-05T07:48:09.000Z 1750.22 2016-12-05T07:48:26.000Z 1750.7 2016-12-05T07:48:42.000Z 1751.18 2016-12-05T07:48:58.000Z 1753.1 2016-12-05T07:49:14.000Z 1751.18 2016-12-05T07:49:23.000Z 1752.62 2016-12-05T07:49:25.000Z 1755.02 2016-12-05T07:49:37.000Z 1755.99 2016-12-05T07:49:44.000Z 1758.39 2016-12-05T07:49:59.000Z 1758.87 2016-12-05T07:50:13.000Z 1759.83 2016-12-05T07:50:30.000Z 1760.31 2016-12-05T07:50:47.000Z 1759.83 2016-12-05T07:51:14.000Z 1759.83 2016-12-05T07:51:36.000Z 1760.31 2016-12-05T07:51:57.000Z 1761.75 2016-12-05T07:52:15.000Z 1763.2 2016-12-05T07:52:35.000Z 1763.68 2016-12-05T07:52:51.000Z 1765.6 2016-12-05T07:53:08.000Z 1766.56 2016-12-05T07:53:25.000Z 1767.04 2016-12-05T07:53:42.000Z 1768 2016-12-05T07:54:02.000Z 1767.04 2016-12-05T07:54:33.000Z 1769.44 2016-12-05T07:54:42.000Z 1769.92 2016-12-05T07:54:45.000Z 1772.81 2016-12-05T07:55:04.000Z 1773.29 2016-12-05T07:55:05.000Z 1775.21 2016-12-05T07:55:21.000Z 1775.69 2016-12-05T07:55:28.000Z 1776.65 2016-12-05T07:55:30.000Z 1778.1 2016-12-05T07:55:41.000Z 1778.1 2016-12-05T07:55:48.000Z 1779.54 2016-12-05T07:56:03.000Z 1780.5 2016-12-05T07:56:06.000Z 1781.46 2016-12-05T07:56:08.000Z 1781.94 2016-12-05T07:56:12.000Z 1782.9 2016-12-05T07:56:18.000Z 1783.38 2016-12-05T07:56:27.000Z 1784.34 2016-12-05T07:56:38.000Z 1784.82 2016-12-05T07:56:51.000Z 1786.27 2016-12-05T07:57:08.000Z 1787.23 2016-12-05T07:57:12.000Z 1788.67 2016-12-05T07:57:20.000Z 1790.59 2016-12-05T07:57:34.000Z 1790.59 2016-12-05T07:57:35.000Z 1791.55 2016-12-05T07:57:38.000Z 1791.07 2016-12-05T07:57:39.000Z 1791.55 2016-12-05T07:57:40.000Z 1792.03 2016-12-05T07:57:42.000Z 1792.03 2016-12-05T07:57:43.000Z 1793.96 2016-12-05T07:58:01.000Z 1795.88 2016-12-05T07:58:17.000Z 1796.84 2016-12-05T07:58:31.000Z 1798.76 2016-12-05T07:58:46.000Z 1799.73 2016-12-05T07:59:02.000Z 1797.8 2016-12-05T07:59:07.000Z 1799.24 2016-12-05T07:59:20.000Z 1799.73 2016-12-05T07:59:23.000Z 1800.21 2016-12-05T07:59:24.000Z 1802.13 2016-12-05T07:59:42.000Z 1803.09 2016-12-05T07:59:59.000Z 1805.49 2016-12-05T08:00:12.000Z 1806.94 2016-12-05T08:00:23.000Z 1806.94 2016-12-05T08:00:24.000Z 1807.42 2016-12-05T08:00:25.000Z 1807.9 2016-12-05T08:00:28.000Z 1807.9 2016-12-05T08:00:29.000Z 1808.86 2016-12-05T08:00:30.000Z 1807.9 2016-12-05T08:00:31.000Z 1808.86 2016-12-05T08:00:32.000Z 1808.86 2016-12-05T08:00:33.000Z 1808.86 2016-12-05T08:00:34.000Z 1808.38 2016-12-05T08:00:35.000Z 1808.86 2016-12-05T08:00:36.000Z 1808.86 2016-12-05T08:00:37.000Z 1807.9 2016-12-05T08:00:38.000Z 1808.38 2016-12-05T08:00:39.000Z 1808.38 2016-12-05T08:00:40.000Z 1810.3 2016-12-05T08:00:44.000Z 1811.74 2016-12-05T08:01:00.000Z 1812.22 2016-12-05T08:01:04.000Z 1812.7 2016-12-05T08:01:05.000Z 1812.7 2016-12-05T08:01:06.000Z 1812.22 2016-12-05T08:01:07.000Z 1812.7 2016-12-05T08:01:08.000Z 1813.18 2016-12-05T08:01:09.000Z 1813.66 2016-12-05T08:01:10.000Z 1813.18 2016-12-05T08:01:11.000Z 1813.66 2016-12-05T08:01:12.000Z 1814.63 2016-12-05T08:01:18.000Z 1814.63 2016-12-05T08:01:19.000Z 1813.66 2016-12-05T08:01:25.000Z 1815.59 2016-12-05T08:01:28.000Z 1816.55 2016-12-05T08:01:35.000Z 1816.55 2016-12-05T08:01:36.000Z 1817.03 2016-12-05T08:01:37.000Z 1817.51 2016-12-05T08:01:38.000Z 1817.51 2016-12-05T08:01:39.000Z 1817.51 2016-12-05T08:01:40.000Z 1817.51 2016-12-05T08:01:41.000Z 1819.91 2016-12-05T08:01:57.000Z 1819.91 2016-12-05T08:01:58.000Z 1819.43 2016-12-05T08:01:59.000Z 1819.91 2016-12-05T08:02:00.000Z 1819.91 2016-12-05T08:02:01.000Z 1820.39 2016-12-05T08:02:02.000Z 1819.91 2016-12-05T08:02:03.000Z 1820.39 2016-12-05T08:02:04.000Z 1820.39 2016-12-05T08:02:05.000Z 1819.91 2016-12-05T08:02:10.000Z 1820.39 2016-12-05T08:02:11.000Z 1820.39 2016-12-05T08:02:12.000Z 1820.87 2016-12-05T08:02:13.000Z 1821.35 2016-12-05T08:02:14.000Z 1821.84 2016-12-05T08:02:15.000Z 1821.84 2016-12-05T08:02:16.000Z 1822.32 2016-12-05T08:02:17.000Z 1823.28 2016-12-05T08:02:18.000Z 1822.32 2016-12-05T08:02:19.000Z 1822.8 2016-12-05T08:02:20.000Z 1822.8 2016-12-05T08:02:21.000Z 1823.28 2016-12-05T08:02:22.000Z 1822.8 2016-12-05T08:02:23.000Z 1823.28 2016-12-05T08:02:24.000Z 1823.28 2016-12-05T08:02:25.000Z 1823.28 2016-12-05T08:02:26.000Z 1823.28 2016-12-05T08:02:27.000Z 1823.76 2016-12-05T08:02:28.000Z 1824.24 2016-12-05T08:02:29.000Z 1823.28 2016-12-05T08:02:30.000Z 1824.24 2016-12-05T08:02:31.000Z 1824.24 2016-12-05T08:02:32.000Z 1824.24 2016-12-05T08:02:33.000Z 1824.24 2016-12-05T08:02:34.000Z 1824.72 2016-12-05T08:02:35.000Z 1824.24 2016-12-05T08:02:36.000Z 1824.72 2016-12-05T08:02:51.000Z 1828.08 2016-12-05T08:03:08.000Z 1829.05 2016-12-05T08:03:24.000Z 1830.97 2016-12-05T08:03:41.000Z 1831.45 2016-12-05T08:03:42.000Z 1831.93 2016-12-05T08:03:43.000Z 1832.41 2016-12-05T08:03:44.000Z 1832.41 2016-12-05T08:03:45.000Z 1832.89 2016-12-05T08:03:46.000Z 1832.41 2016-12-05T08:03:47.000Z 1832.89 2016-12-05T08:03:48.000Z 1833.37 2016-12-05T08:03:51.000Z 1833.37 2016-12-05T08:03:52.000Z 1835.77 2016-12-05T08:04:05.000Z 1835.77 2016-12-05T08:04:06.000Z 1836.26 2016-12-05T08:04:11.000Z 1836.26 2016-12-05T08:04:12.000Z 1834.81 2016-12-05T08:04:13.000Z 1835.29 2016-12-05T08:04:14.000Z 1835.77 2016-12-05T08:04:15.000Z 1836.26 2016-12-05T08:04:16.000Z 1836.74 2016-12-05T08:04:17.000Z 1836.26 2016-12-05T08:04:18.000Z 1837.7 2016-12-05T08:04:19.000Z 1837.22 2016-12-05T08:04:20.000Z 1837.7 2016-12-05T08:04:21.000Z 1837.7 2016-12-05T08:04:22.000Z 1837.7 2016-12-05T08:04:23.000Z 1837.7 2016-12-05T08:04:24.000Z 1838.66 2016-12-05T08:04:40.000Z 1838.18 2016-12-05T08:04:52.000Z 1835.77 2016-12-05T08:05:04.000Z 1833.37 2016-12-05T08:05:10.000Z 1833.85 2016-12-05T08:05:11.000Z 1833.37 2016-12-05T08:05:12.000Z 1832.41 2016-12-05T08:05:13.000Z 1832.41 2016-12-05T08:05:14.000Z 1832.41 2016-12-05T08:05:15.000Z 1833.37 2016-12-05T08:05:16.000Z 1832.89 2016-12-05T08:05:17.000Z 1833.37 2016-12-05T08:05:18.000Z 1833.85 2016-12-05T08:05:19.000Z 1833.85 2016-12-05T08:05:20.000Z 1833.37 2016-12-05T08:05:21.000Z 1833.85 2016-12-05T08:05:22.000Z 1835.29 2016-12-05T08:05:38.000Z 1836.26 2016-12-05T08:05:55.000Z 1838.18 2016-12-05T08:06:14.000Z 1840.58 2016-12-05T08:06:22.000Z 1842.5 2016-12-05T08:06:39.000Z 1842.98 2016-12-05T08:06:55.000Z 1841.54 2016-12-05T08:07:03.000Z 1841.54 2016-12-05T08:07:04.000Z 1841.06 2016-12-05T08:07:05.000Z 1842.98 2016-12-05T08:07:14.000Z 1844.43 2016-12-05T08:07:19.000Z 1844.91 2016-12-05T08:07:20.000Z 1845.39 2016-12-05T08:07:21.000Z 1844.91 2016-12-05T08:07:22.000Z 1845.39 2016-12-05T08:07:24.000Z 1845.39 2016-12-05T08:07:25.000Z 1845.39 2016-12-05T08:07:26.000Z 1847.31 2016-12-05T08:07:39.000Z 1849.23 2016-12-05T08:08:02.000Z 1850.68 2016-12-05T08:08:20.000Z 1851.64 2016-12-05T08:08:40.000Z 1851.64 2016-12-05T08:08:49.000Z 1852.12 2016-12-05T08:08:50.000Z 1852.6 2016-12-05T08:08:51.000Z 1852.6 2016-12-05T08:08:52.000Z 1852.6 2016-12-05T08:08:53.000Z 1852.6 2016-12-05T08:08:54.000Z 1853.08 2016-12-05T08:08:55.000Z 1853.08 2016-12-05T08:08:57.000Z 1853.08 2016-12-05T08:08:58.000Z 1853.56 2016-12-05T08:08:59.000Z 1853.56 2016-12-05T08:09:00.000Z 1854.52 2016-12-05T08:09:01.000Z 1855 2016-12-05T08:09:02.000Z 1853.56 2016-12-05T08:09:03.000Z 1854.52 2016-12-05T08:09:04.000Z 1855.48 2016-12-05T08:09:06.000Z 1857.89 2016-12-05T08:09:19.000Z 1860.77 2016-12-05T08:09:40.000Z 1863.65 2016-12-05T08:09:55.000Z 1864.61 2016-12-05T08:10:11.000Z 1865.09 2016-12-05T08:10:17.000Z 1865.58 2016-12-05T08:10:18.000Z 1865.09 2016-12-05T08:10:19.000Z 1865.58 2016-12-05T08:10:20.000Z 1866.06 2016-12-05T08:10:21.000Z 1866.06 2016-12-05T08:10:22.000Z 1866.54 2016-12-05T08:10:23.000Z 1867.98 2016-12-05T08:10:39.000Z 1867.98 2016-12-05T08:10:54.000Z 1871.34 2016-12-05T08:11:09.000Z 1871.82 2016-12-05T08:11:13.000Z 1871.82 2016-12-05T08:11:14.000Z 1873.27 2016-12-05T08:11:31.000Z 1873.27 2016-12-05T08:11:44.000Z 1873.75 2016-12-05T08:12:00.000Z 1873.75 2016-12-05T08:12:06.000Z 1875.19 2016-12-05T08:12:13.000Z 1875.19 2016-12-05T08:12:14.000Z 1875.67 2016-12-05T08:12:15.000Z 1875.19 2016-12-05T08:12:16.000Z 1875.67 2016-12-05T08:12:17.000Z 1878.07 2016-12-05T08:12:29.000Z 1878.55 2016-12-05T08:12:30.000Z 1878.55 2016-12-05T08:12:31.000Z 1880.96 2016-12-05T08:12:44.000Z 1881.44 2016-12-05T08:12:45.000Z 1880.96 2016-12-05T08:12:46.000Z 1883.36 2016-12-05T08:12:56.000Z 1882.4 2016-12-05T08:12:57.000Z 1883.36 2016-12-05T08:13:14.000Z 1884.8 2016-12-05T08:13:30.000Z 1884.32 2016-12-05T08:14:06.000Z 1884.8 2016-12-05T08:14:26.000Z 1884.8 2016-12-05T08:14:59.000Z 1883.36 2016-12-05T08:15:30.000Z 1884.8 2016-12-05T08:16:00.000Z 1883.84 2016-12-05T08:16:29.000Z 1885.28 2016-12-05T08:16:34.000Z 1885.76 2016-12-05T08:16:43.000Z 1885.76 2016-12-05T08:16:44.000Z 1885.28 2016-12-05T08:16:45.000Z 1885.28 2016-12-05T08:16:46.000Z 1884.8 2016-12-05T08:16:47.000Z 1886.24 2016-12-05T08:16:48.000Z 1887.21 2016-12-05T08:17:07.000Z 1888.65 2016-12-05T08:17:23.000Z 1888.65 2016-12-05T08:17:24.000Z 1888.17 2016-12-05T08:17:25.000Z 1888.17 2016-12-05T08:17:26.000Z 1888.65 2016-12-05T08:17:27.000Z 1888.65 2016-12-05T08:17:28.000Z 1888.65 2016-12-05T08:17:29.000Z 1889.61 2016-12-05T08:17:30.000Z 1889.13 2016-12-05T08:17:31.000Z 1890.09 2016-12-05T08:17:44.000Z 1891.05 2016-12-05T08:17:45.000Z 1891.05 2016-12-05T08:17:46.000Z 1892.01 2016-12-05T08:17:47.000Z 1892.01 2016-12-05T08:17:48.000Z 1892.97 2016-12-05T08:17:59.000Z 1893.45 2016-12-05T08:18:00.000Z 1892.49 2016-12-05T08:18:01.000Z 1894.9 2016-12-05T08:18:07.000Z 1897.3 2016-12-05T08:18:22.000Z 1899.22 2016-12-05T08:18:39.000Z 1899.7 2016-12-05T08:18:47.000Z 1899.7 2016-12-05T08:18:48.000Z 1899.7 2016-12-05T08:18:49.000Z 1900.18 2016-12-05T08:18:50.000Z 1900.66 2016-12-05T08:18:51.000Z 1901.14 2016-12-05T08:18:52.000Z 1902.59 2016-12-05T08:19:08.000Z 1904.51 2016-12-05T08:19:27.000Z 1905.95 2016-12-05T08:19:39.000Z 1908.35 2016-12-05T08:19:54.000Z 1909.8 2016-12-05T08:20:09.000Z 1910.28 2016-12-05T08:20:27.000Z 1912.68 2016-12-05T08:20:32.000Z 1913.16 2016-12-05T08:20:51.000Z 1914.6 2016-12-05T08:21:07.000Z 1914.6 2016-12-05T08:21:20.000Z 1914.12 2016-12-05T08:21:37.000Z 1915.56 2016-12-05T08:21:40.000Z 1917.01 2016-12-05T08:22:02.000Z 1918.93 2016-12-05T08:22:19.000Z 1920.85 2016-12-05T08:22:29.000Z 1921.33 2016-12-05T08:22:30.000Z 1920.85 2016-12-05T08:22:31.000Z 1921.81 2016-12-05T08:22:32.000Z 1921.81 2016-12-05T08:22:33.000Z 1921.33 2016-12-05T08:22:35.000Z 1922.77 2016-12-05T08:22:38.000Z 1923.25 2016-12-05T08:22:44.000Z 1927.1 2016-12-05T08:22:58.000Z 1928.06 2016-12-05T08:23:06.000Z 1927.58 2016-12-05T08:23:07.000Z 1928.54 2016-12-05T08:23:08.000Z 1928.06 2016-12-05T08:23:09.000Z 1928.54 2016-12-05T08:23:10.000Z 1928.54 2016-12-05T08:23:14.000Z 1929.02 2016-12-05T08:23:15.000Z 1929.5 2016-12-05T08:23:16.000Z 1929.5 2016-12-05T08:23:17.000Z 1929.02 2016-12-05T08:23:18.000Z 1929.5 2016-12-05T08:23:19.000Z 1929.98 2016-12-05T08:23:36.000Z 1928.54 2016-12-05T08:23:40.000Z 1929.5 2016-12-05T08:24:07.000Z 1931.43 2016-12-05T08:24:24.000Z 1931.43 2016-12-05T08:24:25.000Z 1931.91 2016-12-05T08:24:26.000Z 1931.91 2016-12-05T08:24:27.000Z 1931.43 2016-12-05T08:24:28.000Z 1932.39 2016-12-05T08:24:42.000Z 1932.39 2016-12-05T08:24:43.000Z 1931.91 2016-12-05T08:24:44.000Z 1932.39 2016-12-05T08:24:45.000Z 1931.91 2016-12-05T08:24:46.000Z 1931.91 2016-12-05T08:24:47.000Z 1931.91 2016-12-05T08:24:48.000Z 1931.91 2016-12-05T08:24:59.000Z 1932.39 2016-12-05T08:25:02.000Z 1932.87 2016-12-05T08:25:03.000Z 1932.87 2016-12-05T08:25:04.000Z 1932.39 2016-12-05T08:25:05.000Z 1932.87 2016-12-05T08:25:06.000Z 1931.91 2016-12-05T08:25:12.000Z 1932.39 2016-12-05T08:25:13.000Z 1932.39 2016-12-05T08:25:14.000Z 1932.39 2016-12-05T08:25:15.000Z 1932.87 2016-12-05T08:25:16.000Z 1933.35 2016-12-05T08:25:17.000Z 1933.35 2016-12-05T08:25:18.000Z 1933.35 2016-12-05T08:25:19.000Z 1933.35 2016-12-05T08:25:20.000Z 1933.35 2016-12-05T08:25:21.000Z 1934.31 2016-12-05T08:25:22.000Z 1934.31 2016-12-05T08:25:25.000Z 1934.31 2016-12-05T08:25:26.000Z 1934.31 2016-12-05T08:25:27.000Z 1934.31 2016-12-05T08:25:28.000Z 1934.31 2016-12-05T08:25:29.000Z 1934.31 2016-12-05T08:25:30.000Z 1934.31 2016-12-05T08:25:31.000Z 1933.83 2016-12-05T08:25:42.000Z 1932.39 2016-12-05T08:27:32.000Z 1934.31 2016-12-05T08:27:35.000Z 1936.23 2016-12-05T08:27:49.000Z 1936.71 2016-12-05T08:28:08.000Z 1937.19 2016-12-05T08:28:25.000Z 1936.71 2016-12-05T08:28:43.000Z 1936.23 2016-12-05T08:28:53.000Z 1936.23 2016-12-05T08:29:13.000Z 1935.75 2016-12-05T08:29:14.000Z 1936.23 2016-12-05T08:29:15.000Z 1935.75 2016-12-05T08:29:16.000Z 1936.23 2016-12-05T08:29:17.000Z 1935.75 2016-12-05T08:29:18.000Z 1935.75 2016-12-05T08:29:31.000Z 1938.64 2016-12-05T08:29:48.000Z 1938.64 2016-12-05T08:29:49.000Z 1939.12 2016-12-05T08:29:50.000Z 1939.12 2016-12-05T08:29:51.000Z 1939.12 2016-12-05T08:29:52.000Z 1939.6 2016-12-05T08:29:53.000Z 1938.64 2016-12-05T08:29:54.000Z 1939.6 2016-12-05T08:29:55.000Z 1939.6 2016-12-05T08:29:56.000Z 1940.08 2016-12-05T08:29:57.000Z 1941.04 2016-12-05T08:29:58.000Z 1941.04 2016-12-05T08:29:59.000Z 1943.92 2016-12-05T08:30:13.000Z 1944.88 2016-12-05T08:30:15.000Z 1943.92 2016-12-05T08:30:16.000Z 1946.33 2016-12-05T08:30:28.000Z 1948.25 2016-12-05T08:30:39.000Z 1949.21 2016-12-05T08:30:40.000Z 1948.73 2016-12-05T08:30:41.000Z 1948.73 2016-12-05T08:30:42.000Z 1948.73 2016-12-05T08:30:43.000Z 1949.21 2016-12-05T08:30:44.000Z 1949.21 2016-12-05T08:30:45.000Z 1949.69 2016-12-05T08:30:46.000Z 1950.17 2016-12-05T08:30:47.000Z 1950.65 2016-12-05T08:30:51.000Z 1952.09 2016-12-05T08:30:54.000Z 1952.09 2016-12-05T08:30:55.000Z 1951.61 2016-12-05T08:30:56.000Z 1953.06 2016-12-05T08:31:04.000Z 1952.57 2016-12-05T08:31:05.000Z 1954.5 2016-12-05T08:31:23.000Z 1954.98 2016-12-05T08:31:35.000Z 1955.46 2016-12-05T08:31:36.000Z 1955.94 2016-12-05T08:31:37.000Z 1955.46 2016-12-05T08:31:38.000Z 1956.42 2016-12-05T08:31:39.000Z 1956.42 2016-12-05T08:31:40.000Z 1955.46 2016-12-05T08:31:53.000Z 1956.42 2016-12-05T08:32:02.000Z 1956.42 2016-12-05T08:32:03.000Z 1955.94 2016-12-05T08:32:04.000Z 1955.94 2016-12-05T08:32:17.000Z 1956.42 2016-12-05T08:32:32.000Z 1956.42 2016-12-05T08:32:48.000Z 1957.86 2016-12-05T08:33:04.000Z 1958.34 2016-12-05T08:33:22.000Z 1958.82 2016-12-05T08:33:39.000Z 1962.19 2016-12-05T08:33:55.000Z 1962.67 2016-12-05T08:34:00.000Z 1963.15 2016-12-05T08:34:01.000Z 1963.15 2016-12-05T08:34:02.000Z 1962.67 2016-12-05T08:34:03.000Z 1963.15 2016-12-05T08:34:04.000Z 1963.15 2016-12-05T08:34:06.000Z 1963.63 2016-12-05T08:34:07.000Z 1963.63 2016-12-05T08:34:08.000Z 1966.03 2016-12-05T08:34:22.000Z 1966.51 2016-12-05T08:34:23.000Z 1966.51 2016-12-05T08:34:24.000Z 1966.99 2016-12-05T08:34:25.000Z 1966.99 2016-12-05T08:34:26.000Z 1967.48 2016-12-05T08:34:27.000Z 1966.51 2016-12-05T08:34:28.000Z 1968.92 2016-12-05T08:34:46.000Z 1969.4 2016-12-05T08:35:01.000Z 1970.84 2016-12-05T08:35:18.000Z 1970.36 2016-12-05T08:35:19.000Z 1970.84 2016-12-05T08:35:20.000Z 1971.8 2016-12-05T08:35:38.000Z 1972.28 2016-12-05T08:35:39.000Z 1973.72 2016-12-05T08:35:57.000Z 1974.2 2016-12-05T08:36:05.000Z 1974.69 2016-12-05T08:36:06.000Z 1975.65 2016-12-05T08:36:17.000Z 1978.05 2016-12-05T08:36:35.000Z 1980.93 2016-12-05T08:36:53.000Z 1981.41 2016-12-05T08:37:04.000Z 1980.45 2016-12-05T08:37:05.000Z 1981.41 2016-12-05T08:37:06.000Z 1981.9 2016-12-05T08:37:07.000Z 1981.9 2016-12-05T08:37:08.000Z 1982.38 2016-12-05T08:37:09.000Z 1982.38 2016-12-05T08:37:10.000Z 1982.86 2016-12-05T08:37:11.000Z 1982.86 2016-12-05T08:37:12.000Z 1984.3 2016-12-05T08:37:22.000Z 1984.3 2016-12-05T08:37:23.000Z 1984.3 2016-12-05T08:37:24.000Z 1984.3 2016-12-05T08:37:25.000Z 1984.78 2016-12-05T08:37:26.000Z 1984.78 2016-12-05T08:37:41.000Z 1985.26 2016-12-05T08:38:08.000Z 1984.78 2016-12-05T08:38:40.000Z 1985.74 2016-12-05T08:38:52.000Z 1988.14 2016-12-05T08:39:11.000Z 1990.07 2016-12-05T08:39:29.000Z 1990.55 2016-12-05T08:39:43.000Z 1991.03 2016-12-05T08:39:44.000Z 1991.03 2016-12-05T08:39:45.000Z 1991.03 2016-12-05T08:39:46.000Z 1990.55 2016-12-05T08:39:47.000Z 1991.03 2016-12-05T08:39:48.000Z 1991.99 2016-12-05T08:39:50.000Z 1991.03 2016-12-05T08:39:51.000Z 1990.55 2016-12-05T08:40:09.000Z 1992.47 2016-12-05T08:40:31.000Z 1992.95 2016-12-05T08:41:00.000Z 1993.43 2016-12-05T08:41:20.000Z 1993.91 2016-12-05T08:41:30.000Z 1993.91 2016-12-05T08:41:47.000Z 1995.83 2016-12-05T08:42:05.000Z 1997.28 2016-12-05T08:42:24.000Z 1999.2 2016-12-05T08:42:40.000Z 2000.16 2016-12-05T08:43:01.000Z 2002.08 2016-12-05T08:43:17.000Z 2003.52 2016-12-05T08:43:35.000Z 2005.93 2016-12-05T08:43:50.000Z 2007.85 2016-12-05T08:44:08.000Z 2007.85 2016-12-05T08:44:23.000Z 2008.33 2016-12-05T08:44:55.000Z 2009.29 2016-12-05T08:45:09.000Z 2008.33 2016-12-05T08:45:17.000Z 2008.81 2016-12-05T08:45:19.000Z 2009.77 2016-12-05T08:45:21.000Z 2009.77 2016-12-05T08:45:22.000Z 2010.25 2016-12-05T08:45:23.000Z 2009.77 2016-12-05T08:45:24.000Z 2010.25 2016-12-05T08:45:25.000Z 2012.18 2016-12-05T08:45:43.000Z 2014.58 2016-12-05T08:45:59.000Z 2016.02 2016-12-05T08:46:16.000Z 2018.43 2016-12-05T08:46:32.000Z 2019.39 2016-12-05T08:46:38.000Z 2019.39 2016-12-05T08:46:39.000Z 2019.39 2016-12-05T08:46:40.000Z 2021.31 2016-12-05T08:46:56.000Z 2022.75 2016-12-05T08:47:11.000Z 2024.67 2016-12-05T08:47:27.000Z 2024.19 2016-12-05T08:47:33.000Z 2025.15 2016-12-05T08:47:34.000Z 2024.19 2016-12-05T08:47:35.000Z 2027.56 2016-12-05T08:47:53.000Z 2029 2016-12-05T08:48:10.000Z 2030.44 2016-12-05T08:48:26.000Z 2032.36 2016-12-05T08:48:38.000Z 2031.88 2016-12-05T08:48:39.000Z 2033.33 2016-12-05T08:48:55.000Z 2036.69 2016-12-05T08:49:09.000Z 2038.61 2016-12-05T08:49:25.000Z 2040.05 2016-12-05T08:49:40.000Z 2042.46 2016-12-05T08:49:54.000Z 2042.46 2016-12-05T08:49:56.000Z 2045.34 2016-12-05T08:50:12.000Z 2046.78 2016-12-05T08:50:26.000Z 2048.23 2016-12-05T08:50:28.000Z 2048.23 2016-12-05T08:50:29.000Z 2050.15 2016-12-05T08:50:42.000Z 2050.63 2016-12-05T08:50:43.000Z 2050.63 2016-12-05T08:50:44.000Z 2052.07 2016-12-05T08:51:00.000Z 2052.07 2016-12-05T08:51:01.000Z 2053.03 2016-12-05T08:51:02.000Z 2055.44 2016-12-05T08:51:24.000Z 2056.88 2016-12-05T08:51:37.000Z 2058.8 2016-12-05T08:51:50.000Z 2058.8 2016-12-05T08:51:52.000Z 2058.8 2016-12-05T08:51:53.000Z 2058.8 2016-12-05T08:51:54.000Z 2058.32 2016-12-05T08:51:55.000Z 2058.8 2016-12-05T08:51:56.000Z 2058.8 2016-12-05T08:51:57.000Z 2059.28 2016-12-05T08:51:58.000Z 2061.68 2016-12-05T08:52:15.000Z 2062.17 2016-12-05T08:52:16.000Z 2064.09 2016-12-05T08:52:35.000Z 2064.57 2016-12-05T08:52:36.000Z 2064.09 2016-12-05T08:52:37.000Z 2064.09 2016-12-05T08:52:38.000Z 2064.57 2016-12-05T08:52:39.000Z 2064.57 2016-12-05T08:52:40.000Z 2064.09 2016-12-05T08:52:41.000Z 2064.09 2016-12-05T08:52:42.000Z 2064.09 2016-12-05T08:52:43.000Z 2064.09 2016-12-05T08:52:44.000Z 2065.05 2016-12-05T08:52:45.000Z 2065.53 2016-12-05T08:52:46.000Z 2065.53 2016-12-05T08:52:47.000Z 2066.01 2016-12-05T08:52:48.000Z 2067.45 2016-12-05T08:53:02.000Z 2069.38 2016-12-05T08:53:15.000Z 2070.82 2016-12-05T08:53:25.000Z 2070.82 2016-12-05T08:53:26.000Z 2072.26 2016-12-05T08:53:41.000Z 2075.62 2016-12-05T08:53:56.000Z 2078.03 2016-12-05T08:54:11.000Z 2080.43 2016-12-05T08:54:31.000Z 2082.83 2016-12-05T08:54:49.000Z 2083.31 2016-12-05T08:55:04.000Z 2083.31 2016-12-05T08:55:28.000Z 2085.72 2016-12-05T08:55:43.000Z 2088.12 2016-12-05T08:55:58.000Z 2090.52 2016-12-05T08:56:15.000Z 2091.97 2016-12-05T08:56:22.000Z 2091.97 2016-12-05T08:56:23.000Z 2092.45 2016-12-05T08:56:24.000Z 2094.37 2016-12-05T08:56:43.000Z 2095.33 2016-12-05T08:56:58.000Z 2095.33 2016-12-05T08:57:12.000Z 2095.81 2016-12-05T08:57:13.000Z 2094.85 2016-12-05T08:57:14.000Z 2096.77 2016-12-05T08:57:31.000Z 2098.7 2016-12-05T08:57:39.000Z 2099.18 2016-12-05T08:57:50.000Z 2099.66 2016-12-05T08:57:51.000Z 2099.66 2016-12-05T08:57:52.000Z 2099.66 2016-12-05T08:57:53.000Z 2099.18 2016-12-05T08:57:54.000Z 2101.58 2016-12-05T08:58:10.000Z 2102.06 2016-12-05T08:58:23.000Z 2104.94 2016-12-05T08:58:40.000Z 2107.35 2016-12-05T08:58:55.000Z 2109.75 2016-12-05T08:59:10.000Z 2112.63 2016-12-05T08:59:27.000Z 2115.04 2016-12-05T08:59:42.000Z 2115.04 2016-12-05T08:59:43.000Z 2116.96 2016-12-05T09:00:01.000Z 2118.4 2016-12-05T09:00:07.000Z 2118.88 2016-12-05T09:00:09.000Z 2118.4 2016-12-05T09:00:10.000Z 2118.88 2016-12-05T09:00:11.000Z 2120.81 2016-12-05T09:00:31.000Z 2122.73 2016-12-05T09:00:49.000Z 2124.65 2016-12-05T09:01:07.000Z 2124.65 2016-12-05T09:01:10.000Z 2125.13 2016-12-05T09:01:11.000Z 2125.13 2016-12-05T09:01:12.000Z 2125.61 2016-12-05T09:01:13.000Z 2127.05 2016-12-05T09:01:25.000Z 2127.05 2016-12-05T09:01:26.000Z 2127.53 2016-12-05T09:01:28.000Z 2128.02 2016-12-05T09:01:29.000Z 2127.53 2016-12-05T09:01:30.000Z 2128.02 2016-12-05T09:01:31.000Z 2128.02 2016-12-05T09:01:32.000Z 2128.02 2016-12-05T09:01:33.000Z 2128.02 2016-12-05T09:01:34.000Z 2128.5 2016-12-05T09:01:49.000Z 2131.38 2016-12-05T09:01:51.000Z 2127.05 2016-12-05T09:01:54.000Z 2129.94 2016-12-05T09:01:55.000Z 2129.94 2016-12-05T09:02:02.000Z 2129.94 2016-12-05T09:02:03.000Z 2129.94 2016-12-05T09:02:04.000Z 2130.42 2016-12-05T09:02:05.000Z 2130.42 2016-12-05T09:02:06.000Z 2129.94 2016-12-05T09:02:07.000Z 2130.42 2016-12-05T09:02:08.000Z 2129.94 2016-12-05T09:02:09.000Z 2130.9 2016-12-05T09:02:10.000Z 2133.3 2016-12-05T09:02:25.000Z 2132.82 2016-12-05T09:02:41.000Z 2133.78 2016-12-05T09:02:42.000Z 2133.3 2016-12-05T09:02:43.000Z 2134.26 2016-12-05T09:02:44.000Z 2134.74 2016-12-05T09:02:45.000Z 2134.74 2016-12-05T09:02:46.000Z 2134.26 2016-12-05T09:02:47.000Z 2135.71 2016-12-05T09:03:04.000Z 2135.71 2016-12-05T09:03:05.000Z 2135.23 2016-12-05T09:03:06.000Z 2136.67 2016-12-05T09:03:07.000Z 2137.15 2016-12-05T09:03:08.000Z 2136.19 2016-12-05T09:03:09.000Z 2136.67 2016-12-05T09:03:10.000Z 2137.63 2016-12-05T09:03:20.000Z 2137.63 2016-12-05T09:03:21.000Z 2139.55 2016-12-05T09:03:39.000Z 2140.51 2016-12-05T09:03:59.000Z 2140.51 2016-12-05T09:04:16.000Z 2140.03 2016-12-05T09:04:29.000Z 2140.99 2016-12-05T09:04:43.000Z 2142.44 2016-12-05T09:04:59.000Z 2143.88 2016-12-05T09:05:14.000Z 2143.88 2016-12-05T09:05:27.000Z 2143.4 2016-12-05T09:05:28.000Z 2144.84 2016-12-05T09:05:43.000Z 2146.28 2016-12-05T09:06:00.000Z 2147.24 2016-12-05T09:06:20.000Z 2148.68 2016-12-05T09:06:37.000Z 2149.65 2016-12-05T09:06:52.000Z 2149.65 2016-12-05T09:07:05.000Z 2151.57 2016-12-05T09:07:21.000Z 2153.49 2016-12-05T09:07:41.000Z 2154.45 2016-12-05T09:08:00.000Z 2153.97 2016-12-05T09:08:15.000Z 2153.49 2016-12-05T09:08:32.000Z 2153.49 2016-12-05T09:08:45.000Z 2153.49 2016-12-05T09:08:56.000Z 2154.93 2016-12-05T09:09:10.000Z 2154.45 2016-12-05T09:09:20.000Z 2157.34 2016-12-05T09:09:31.000Z 2158.3 2016-12-05T09:09:48.000Z 2158.3 2016-12-05T09:09:49.000Z 2159.26 2016-12-05T09:09:50.000Z 2159.26 2016-12-05T09:09:51.000Z 2159.26 2016-12-05T09:09:52.000Z 2160.22 2016-12-05T09:09:53.000Z 2159.74 2016-12-05T09:09:54.000Z 2159.74 2016-12-05T09:09:55.000Z 2160.22 2016-12-05T09:09:56.000Z 2159.74 2016-12-05T09:10:05.000Z 2161.66 2016-12-05T09:10:11.000Z 2161.66 2016-12-05T09:10:12.000Z 2161.66 2016-12-05T09:10:13.000Z 2162.14 2016-12-05T09:10:14.000Z 2162.62 2016-12-05T09:10:15.000Z 2162.14 2016-12-05T09:10:16.000Z 2162.62 2016-12-05T09:10:17.000Z 2163.1 2016-12-05T09:10:20.000Z 2163.1 2016-12-05T09:10:21.000Z 2163.1 2016-12-05T09:10:38.000Z 2163.58 2016-12-05T09:10:44.000Z 2164.55 2016-12-05T09:10:55.000Z 2164.06 2016-12-05T09:10:56.000Z 2164.55 2016-12-05T09:10:57.000Z 2166.47 2016-12-05T09:11:13.000Z 2168.39 2016-12-05T09:11:35.000Z 2167.91 2016-12-05T09:11:37.000Z 2168.87 2016-12-05T09:11:38.000Z 2168.87 2016-12-05T09:11:39.000Z 2171.27 2016-12-05T09:11:57.000Z 2174.16 2016-12-05T09:12:16.000Z 2174.64 2016-12-05T09:12:23.000Z 2175.12 2016-12-05T09:12:24.000Z 2175.12 2016-12-05T09:12:25.000Z 2175.6 2016-12-05T09:12:26.000Z 2175.6 2016-12-05T09:12:27.000Z 2177.52 2016-12-05T09:12:44.000Z 2177.52 2016-12-05T09:12:58.000Z 2179.45 2016-12-05T09:13:09.000Z 2179.45 2016-12-05T09:13:19.000Z 2179.45 2016-12-05T09:13:20.000Z 2179.45 2016-12-05T09:13:33.000Z 2178.97 2016-12-05T09:13:41.000Z 2182.33 2016-12-05T09:13:47.000Z 2181.37 2016-12-05T09:14:01.000Z 2181.37 2016-12-05T09:14:18.000Z 2179.45 2016-12-05T09:14:34.000Z 2178 2016-12-05T09:14:49.000Z 2179.93 2016-12-05T09:15:01.000Z 2181.37 2016-12-05T09:15:11.000Z 2182.81 2016-12-05T09:15:15.000Z 2183.77 2016-12-05T09:15:30.000Z 2185.69 2016-12-05T09:15:46.000Z 2187.62 2016-12-05T09:16:02.000Z 2187.62 2016-12-05T09:16:21.000Z 2188.58 2016-12-05T09:16:37.000Z 2188.1 2016-12-05T09:16:49.000Z 2187.62 2016-12-05T09:17:03.000Z 2187.14 2016-12-05T09:17:04.000Z 2185.21 2016-12-05T09:17:54.000Z 2184.25 2016-12-05T09:18:11.000Z 2188.58 2016-12-05T09:18:12.000Z 2186.66 2016-12-05T09:18:13.000Z 2187.14 2016-12-05T09:19:00.000Z 2187.62 2016-12-05T09:19:16.000Z 2185.21 2016-12-05T09:29:04.000Z 2185.21 2016-12-05T09:29:05.000Z 2186.66 2016-12-05T09:29:10.000Z 2189.06 2016-12-05T09:29:17.000Z 2189.06 2016-12-05T09:29:29.000Z 2187.62 2016-12-05T09:29:33.000Z 2187.14 2016-12-05T09:29:34.000Z 2185.21 2016-12-05T09:29:40.000Z 2184.25 2016-12-05T09:29:44.000Z 2181.85 2016-12-05T09:29:52.000Z 2181.85 2016-12-05T09:29:53.000Z 2179.93 2016-12-05T09:29:55.000Z 2179.45 2016-12-05T09:30:04.000Z 2179.45 2016-12-05T09:30:07.000Z 2178.97 2016-12-05T09:30:10.000Z 2179.93 2016-12-05T09:30:21.000Z 2177.52 2016-12-05T09:30:29.000Z 2174.16 2016-12-05T09:30:34.000Z 2172.24 2016-12-05T09:30:39.000Z 2168.87 2016-12-05T09:30:44.000Z 2168.87 2016-12-05T09:30:45.000Z 2165.51 2016-12-05T09:30:53.000Z 2161.66 2016-12-05T09:31:00.000Z 2162.14 2016-12-05T09:31:01.000Z 2160.22 2016-12-05T09:31:05.000Z 2157.34 2016-12-05T09:31:10.000Z 2153.49 2016-12-05T09:31:13.000Z 2153.49 2016-12-05T09:31:14.000Z 2151.09 2016-12-05T09:31:21.000Z 2150.61 2016-12-05T09:31:22.000Z 2150.13 2016-12-05T09:31:23.000Z 2148.2 2016-12-05T09:31:28.000Z 2148.2 2016-12-05T09:31:30.000Z 2146.28 2016-12-05T09:31:35.000Z 2143.4 2016-12-05T09:31:39.000Z 2140.03 2016-12-05T09:31:42.000Z 2140.51 2016-12-05T09:31:43.000Z 2137.15 2016-12-05T09:31:47.000Z 2135.23 2016-12-05T09:31:52.000Z 2131.86 2016-12-05T09:31:57.000Z 2129.46 2016-12-05T09:32:02.000Z 2126.09 2016-12-05T09:32:06.000Z 2122.73 2016-12-05T09:32:10.000Z 2120.32 2016-12-05T09:32:14.000Z 2117.44 2016-12-05T09:32:19.000Z 2113.6 2016-12-05T09:32:23.000Z 2113.12 2016-12-05T09:32:24.000Z 2109.75 2016-12-05T09:32:27.000Z 2109.75 2016-12-05T09:32:28.000Z 2106.87 2016-12-05T09:32:31.000Z 2104.94 2016-12-05T09:32:34.000Z 2103.5 2016-12-05T09:32:37.000Z 2100.14 2016-12-05T09:32:43.000Z 2098.7 2016-12-05T09:32:47.000Z 2094.85 2016-12-05T09:32:51.000Z 2094.85 2016-12-05T09:32:52.000Z 2094.37 2016-12-05T09:32:53.000Z 2093.89 2016-12-05T09:32:54.000Z 2093.41 2016-12-05T09:32:55.000Z 2093.41 2016-12-05T09:32:56.000Z 2092.45 2016-12-05T09:32:57.000Z 2090.52 2016-12-05T09:32:58.000Z 2089.56 2016-12-05T09:32:59.000Z 2090.04 2016-12-05T09:33:00.000Z 2090.04 2016-12-05T09:33:01.000Z 2089.08 2016-12-05T09:33:02.000Z 2089.08 2016-12-05T09:33:03.000Z 2089.56 2016-12-05T09:33:04.000Z 2088.6 2016-12-05T09:33:07.000Z 2087.64 2016-12-05T09:33:08.000Z 2087.16 2016-12-05T09:33:09.000Z 2086.2 2016-12-05T09:33:10.000Z 2086.68 2016-12-05T09:33:11.000Z 2086.2 2016-12-05T09:33:12.000Z 2085.24 2016-12-05T09:33:22.000Z 2085.24 2016-12-05T09:33:36.000Z 2084.76 2016-12-05T09:33:38.000Z 2085.24 2016-12-05T09:33:39.000Z 2084.76 2016-12-05T09:33:40.000Z 2084.76 2016-12-05T09:33:41.000Z 2085.72 2016-12-05T09:33:42.000Z 2086.2 2016-12-05T09:33:44.000Z 2088.12 2016-12-05T09:33:59.000Z 2088.12 2016-12-05T09:34:00.000Z 2090.52 2016-12-05T09:34:15.000Z 2091.49 2016-12-05T09:34:16.000Z 2091.97 2016-12-05T09:34:17.000Z 2091.97 2016-12-05T09:34:18.000Z 2091.97 2016-12-05T09:34:19.000Z 2092.93 2016-12-05T09:34:23.000Z 2092.45 2016-12-05T09:34:24.000Z 2092.93 2016-12-05T09:34:25.000Z 2093.89 2016-12-05T09:34:32.000Z 2093.89 2016-12-05T09:34:33.000Z 2093.89 2016-12-05T09:34:34.000Z 2093.89 2016-12-05T09:34:39.000Z 2094.37 2016-12-05T09:34:40.000Z 2096.77 2016-12-05T09:34:56.000Z 2097.73 2016-12-05T09:35:10.000Z 2098.21 2016-12-05T09:35:11.000Z 2099.18 2016-12-05T09:35:15.000Z 2099.66 2016-12-05T09:35:20.000Z 2100.14 2016-12-05T09:35:23.000Z 2100.14 2016-12-05T09:35:31.000Z 2103.02 2016-12-05T09:35:47.000Z 2102.06 2016-12-05T09:35:50.000Z 2102.54 2016-12-05T09:35:51.000Z 2102.54 2016-12-05T09:35:52.000Z 2103.5 2016-12-05T09:35:53.000Z 2103.5 2016-12-05T09:35:54.000Z 2103.98 2016-12-05T09:35:55.000Z 2103.98 2016-12-05T09:35:56.000Z 2105.91 2016-12-05T09:36:11.000Z 2106.39 2016-12-05T09:36:15.000Z 2105.42 2016-12-05T09:36:18.000Z 2105.91 2016-12-05T09:36:19.000Z 2107.35 2016-12-05T09:36:22.000Z 2107.35 2016-12-05T09:36:24.000Z 2107.83 2016-12-05T09:36:25.000Z 2107.83 2016-12-05T09:36:26.000Z 2108.31 2016-12-05T09:36:29.000Z 2108.31 2016-12-05T09:36:30.000Z 2108.31 2016-12-05T09:36:31.000Z 2108.31 2016-12-05T09:36:32.000Z 2108.79 2016-12-05T09:36:33.000Z 2109.27 2016-12-05T09:36:34.000Z 2108.79 2016-12-05T09:36:35.000Z 2109.75 2016-12-05T09:36:36.000Z 2111.19 2016-12-05T09:36:51.000Z 2111.19 2016-12-05T09:36:55.000Z 2113.12 2016-12-05T09:37:09.000Z 2115.04 2016-12-05T09:37:24.000Z 2116 2016-12-05T09:37:27.000Z 2116 2016-12-05T09:37:28.000Z 2117.92 2016-12-05T09:37:40.000Z 2117.92 2016-12-05T09:37:43.000Z 2118.4 2016-12-05T09:37:44.000Z 2117.92 2016-12-05T09:37:45.000Z 2118.4 2016-12-05T09:37:46.000Z 2117.92 2016-12-05T09:37:47.000Z 2118.88 2016-12-05T09:37:48.000Z 2119.36 2016-12-05T09:37:54.000Z 2119.36 2016-12-05T09:37:55.000Z 2120.32 2016-12-05T09:38:07.000Z 2120.81 2016-12-05T09:38:14.000Z 2121.29 2016-12-05T09:38:15.000Z 2121.29 2016-12-05T09:38:16.000Z 2121.29 2016-12-05T09:38:17.000Z 2121.29 2016-12-05T09:38:18.000Z 2121.29 2016-12-05T09:38:19.000Z 2121.29 2016-12-05T09:38:20.000Z 2121.29 2016-12-05T09:38:21.000Z 2121.29 2016-12-05T09:38:22.000Z 2120.81 2016-12-05T09:38:23.000Z 2120.81 2016-12-05T09:38:24.000Z 2123.21 2016-12-05T09:38:40.000Z 2124.17 2016-12-05T09:39:00.000Z 2123.21 2016-12-05T09:39:06.000Z 2123.69 2016-12-05T09:39:07.000Z 2123.69 2016-12-05T09:39:08.000Z 2123.69 2016-12-05T09:39:09.000Z 2123.69 2016-12-05T09:39:10.000Z 2124.17 2016-12-05T09:39:11.000Z 2124.65 2016-12-05T09:39:12.000Z 2124.17 2016-12-05T09:39:13.000Z 2123.69 2016-12-05T09:39:14.000Z 2124.17 2016-12-05T09:39:15.000Z 2125.13 2016-12-05T09:39:24.000Z 2125.13 2016-12-05T09:39:25.000Z 2125.13 2016-12-05T09:39:28.000Z 2126.09 2016-12-05T09:39:29.000Z 2125.61 2016-12-05T09:39:30.000Z 2124.65 2016-12-05T09:39:31.000Z 2127.05 2016-12-05T09:39:32.000Z 2126.57 2016-12-05T09:39:33.000Z 2127.05 2016-12-05T09:39:37.000Z 2128.02 2016-12-05T09:39:51.000Z 2130.42 2016-12-05T09:40:09.000Z 2132.34 2016-12-05T09:40:22.000Z 2131.86 2016-12-05T09:40:23.000Z 2131.38 2016-12-05T09:40:24.000Z 2132.34 2016-12-05T09:40:25.000Z 2133.3 2016-12-05T09:40:26.000Z 2132.82 2016-12-05T09:40:27.000Z 2132.82 2016-12-05T09:40:28.000Z 2133.78 2016-12-05T09:40:29.000Z 2132.82 2016-12-05T09:40:30.000Z 2133.3 2016-12-05T09:40:31.000Z 2133.78 2016-12-05T09:40:42.000Z 2133.78 2016-12-05T09:40:43.000Z 2134.26 2016-12-05T09:40:44.000Z 2134.26 2016-12-05T09:40:45.000Z 2135.23 2016-12-05T09:40:46.000Z 2135.23 2016-12-05T09:40:47.000Z 2134.26 2016-12-05T09:40:48.000Z 2134.74 2016-12-05T09:40:49.000Z 2136.19 2016-12-05T09:41:05.000Z 2137.15 2016-12-05T09:41:06.000Z 2137.15 2016-12-05T09:41:07.000Z 2137.15 2016-12-05T09:41:08.000Z 2136.67 2016-12-05T09:41:09.000Z 2136.19 2016-12-05T09:41:10.000Z 2137.15 2016-12-05T09:41:11.000Z 2137.15 2016-12-05T09:41:12.000Z 2136.67 2016-12-05T09:41:13.000Z 2136.67 2016-12-05T09:41:14.000Z 2139.55 2016-12-05T09:41:28.000Z 2139.55 2016-12-05T09:41:29.000Z 2140.51 2016-12-05T09:41:34.000Z 2140.03 2016-12-05T09:41:35.000Z 2141.95 2016-12-05T09:41:43.000Z 2141.95 2016-12-05T09:41:44.000Z 2141.95 2016-12-05T09:41:47.000Z 2143.4 2016-12-05T09:42:01.000Z 2144.36 2016-12-05T09:42:09.000Z 2144.84 2016-12-05T09:42:10.000Z 2144.84 2016-12-05T09:42:11.000Z 2144.84 2016-12-05T09:42:12.000Z 2144.84 2016-12-05T09:42:13.000Z 2145.8 2016-12-05T09:42:14.000Z 2144.84 2016-12-05T09:42:15.000Z 2145.8 2016-12-05T09:42:16.000Z 2145.8 2016-12-05T09:42:17.000Z 2145.32 2016-12-05T09:42:18.000Z 2145.8 2016-12-05T09:42:19.000Z 2145.8 2016-12-05T09:42:20.000Z 2145.8 2016-12-05T09:42:21.000Z 2145.8 2016-12-05T09:42:22.000Z 2145.8 2016-12-05T09:42:23.000Z 2147.24 2016-12-05T09:42:39.000Z 2148.68 2016-12-05T09:42:52.000Z 2148.2 2016-12-05T09:42:53.000Z 2149.16 2016-12-05T09:42:54.000Z 2150.13 2016-12-05T09:43:10.000Z 2150.13 2016-12-05T09:43:11.000Z 2152.53 2016-12-05T09:43:27.000Z 2155.89 2016-12-05T09:43:44.000Z 2154.93 2016-12-05T09:43:45.000Z 2157.82 2016-12-05T09:44:00.000Z 2159.26 2016-12-05T09:44:13.000Z 2161.66 2016-12-05T09:44:26.000Z 2163.1 2016-12-05T09:44:43.000Z 2164.06 2016-12-05T09:44:48.000Z 2164.55 2016-12-05T09:45:06.000Z 2165.51 2016-12-05T09:45:08.000Z 2166.47 2016-12-05T09:45:24.000Z 2166.47 2016-12-05T09:45:41.000Z 2165.51 2016-12-05T09:45:57.000Z 2165.99 2016-12-05T09:46:12.000Z 2166.95 2016-12-05T09:46:30.000Z 2166.47 2016-12-05T09:46:45.000Z 2166.47 2016-12-05T09:47:13.000Z 2166.47 2016-12-05T09:47:40.000Z 2166.95 2016-12-05T09:48:04.000Z 2164.06 2016-12-05T09:48:17.000Z 2162.62 2016-12-05T09:48:22.000Z 2159.26 2016-12-05T09:48:30.000Z 2159.26 2016-12-05T09:48:31.000Z 2158.3 2016-12-05T09:48:32.000Z 2154.45 2016-12-05T09:48:36.000Z 2154.93 2016-12-05T09:48:37.000Z 2153.97 2016-12-05T09:48:40.000Z 2152.05 2016-12-05T09:48:45.000Z 2150.61 2016-12-05T09:48:46.000Z 2150.61 2016-12-05T09:48:47.000Z 2149.16 2016-12-05T09:48:53.000Z 2149.65 2016-12-05T09:48:54.000Z 2150.13 2016-12-05T09:48:55.000Z 2148.68 2016-12-05T09:48:56.000Z 2149.16 2016-12-05T09:48:57.000Z 2149.65 2016-12-05T09:48:58.000Z 2146.28 2016-12-05T09:49:00.000Z 2146.76 2016-12-05T09:49:01.000Z 2148.2 2016-12-05T09:49:02.000Z 2146.28 2016-12-05T09:49:03.000Z 2146.76 2016-12-05T09:49:04.000Z 2145.8 2016-12-05T09:49:05.000Z 2144.84 2016-12-05T09:49:06.000Z 2142.92 2016-12-05T09:49:07.000Z 2139.07 2016-12-05T09:49:13.000Z 2138.59 2016-12-05T09:49:14.000Z 2138.11 2016-12-05T09:49:15.000Z 2138.11 2016-12-05T09:49:16.000Z 2137.63 2016-12-05T09:49:17.000Z 2137.15 2016-12-05T09:49:18.000Z 2134.74 2016-12-05T09:49:22.000Z 2133.3 2016-12-05T09:49:25.000Z 2130.9 2016-12-05T09:49:35.000Z 2129.46 2016-12-05T09:49:37.000Z 2128.5 2016-12-05T09:49:38.000Z 2127.53 2016-12-05T09:49:39.000Z 2127.05 2016-12-05T09:49:40.000Z 2126.09 2016-12-05T09:49:41.000Z 2125.61 2016-12-05T09:49:42.000Z 2124.65 2016-12-05T09:49:43.000Z 2124.17 2016-12-05T09:49:44.000Z 2124.65 2016-12-05T09:49:45.000Z 2124.17 2016-12-05T09:49:47.000Z 2121.77 2016-12-05T09:50:03.000Z 2117.92 2016-12-05T09:50:14.000Z 2116.48 2016-12-05T09:50:17.000Z 2114.56 2016-12-05T09:50:21.000Z 2112.15 2016-12-05T09:50:24.000Z 2111.67 2016-12-05T09:50:27.000Z 2110.23 2016-12-05T09:50:30.000Z 2107.35 2016-12-05T09:50:37.000Z 2106.39 2016-12-05T09:50:38.000Z 2105.91 2016-12-05T09:50:39.000Z 2105.91 2016-12-05T09:50:40.000Z 2105.91 2016-12-05T09:50:41.000Z 2106.39 2016-12-05T09:50:42.000Z 2106.39 2016-12-05T09:50:43.000Z 2106.87 2016-12-05T09:50:46.000Z 2103.98 2016-12-05T09:50:50.000Z 2103.98 2016-12-05T09:50:51.000Z 2103.02 2016-12-05T09:50:52.000Z 2103.02 2016-12-05T09:50:53.000Z 2102.06 2016-12-05T09:50:54.000Z 2102.06 2016-12-05T09:50:55.000Z 2102.06 2016-12-05T09:50:56.000Z 2100.62 2016-12-05T09:50:57.000Z 2100.62 2016-12-05T09:50:58.000Z 2097.73 2016-12-05T09:51:03.000Z 2097.25 2016-12-05T09:51:04.000Z 2095.33 2016-12-05T09:51:07.000Z 2092.45 2016-12-05T09:51:11.000Z 2092.45 2016-12-05T09:51:18.000Z 2090.04 2016-12-05T09:51:21.000Z 2089.08 2016-12-05T09:51:22.000Z 2088.12 2016-12-05T09:51:24.000Z 2087.16 2016-12-05T09:51:25.000Z 2086.2 2016-12-05T09:51:26.000Z 2086.68 2016-12-05T09:51:27.000Z 2086.2 2016-12-05T09:51:28.000Z 2086.2 2016-12-05T09:51:29.000Z 2086.68 2016-12-05T09:51:30.000Z 2086.68 2016-12-05T09:51:31.000Z 2086.68 2016-12-05T09:51:32.000Z 2086.2 2016-12-05T09:51:33.000Z 2086.68 2016-12-05T09:51:34.000Z 2085.72 2016-12-05T09:51:48.000Z 2084.76 2016-12-05T09:52:02.000Z 2085.24 2016-12-05T09:52:17.000Z 2086.2 2016-12-05T09:52:22.000Z 2086.2 2016-12-05T09:52:23.000Z 2086.2 2016-12-05T09:52:24.000Z 2086.68 2016-12-05T09:52:25.000Z 2085.72 2016-12-05T09:52:26.000Z 2085.72 2016-12-05T09:52:27.000Z 2085.24 2016-12-05T09:52:44.000Z 2086.68 2016-12-05T09:52:47.000Z 2085.72 2016-12-05T09:53:03.000Z 2085.24 2016-12-05T09:53:06.000Z 2085.24 2016-12-05T09:53:07.000Z 2085.72 2016-12-05T09:53:08.000Z 2084.76 2016-12-05T09:53:20.000Z 2084.28 2016-12-05T09:53:34.000Z 2082.83 2016-12-05T09:53:52.000Z 2082.35 2016-12-05T09:54:03.000Z 2081.39 2016-12-05T09:54:26.000Z 2081.87 2016-12-05T09:54:29.000Z 2082.35 2016-12-05T09:54:30.000Z 2083.31 2016-12-05T09:54:31.000Z 2083.79 2016-12-05T09:54:32.000Z 2083.31 2016-12-05T09:54:33.000Z 2083.31 2016-12-05T09:54:34.000Z 2083.31 2016-12-05T09:54:35.000Z 2082.83 2016-12-05T09:54:36.000Z 2083.31 2016-12-05T09:54:37.000Z 2083.79 2016-12-05T09:54:38.000Z 2083.31 2016-12-05T09:54:39.000Z 2083.79 2016-12-05T09:54:40.000Z 2083.31 2016-12-05T09:54:41.000Z 2083.31 2016-12-05T09:54:42.000Z 2083.31 2016-12-05T09:54:43.000Z 2083.79 2016-12-05T09:54:44.000Z 2083.31 2016-12-05T09:54:45.000Z 2082.83 2016-12-05T09:55:02.000Z 2083.31 2016-12-05T09:55:14.000Z 2083.79 2016-12-05T09:55:17.000Z 2082.83 2016-12-05T09:55:30.000Z 2082.83 2016-12-05T09:55:40.000Z 2081.39 2016-12-05T09:55:47.000Z 2080.91 2016-12-05T09:55:48.000Z 2080.43 2016-12-05T09:55:49.000Z 2079.95 2016-12-05T09:55:50.000Z 2079.47 2016-12-05T09:55:51.000Z 2079.47 2016-12-05T09:55:52.000Z 2078.99 2016-12-05T09:55:59.000Z 2078.99 2016-12-05T09:56:00.000Z 2078.51 2016-12-05T09:56:01.000Z 2078.99 2016-12-05T09:56:02.000Z 2078.99 2016-12-05T09:56:03.000Z 2078.03 2016-12-05T09:56:18.000Z 2076.59 2016-12-05T09:56:35.000Z 2075.14 2016-12-05T09:56:43.000Z 2074.18 2016-12-05T09:56:45.000Z 2074.18 2016-12-05T09:56:47.000Z 2072.26 2016-12-05T09:56:56.000Z 2072.26 2016-12-05T09:57:13.000Z 2072.26 2016-12-05T09:57:14.000Z 2072.74 2016-12-05T09:57:15.000Z 2072.26 2016-12-05T09:57:16.000Z 2071.78 2016-12-05T09:57:17.000Z 2069.86 2016-12-05T09:57:31.000Z 2066.97 2016-12-05T09:57:42.000Z 2066.01 2016-12-05T09:57:54.000Z 2066.01 2016-12-05T09:57:58.000Z 2063.13 2016-12-05T10:00:47.000Z 2060.72 2016-12-05T10:00:49.000Z 2062.17 2016-12-05T10:01:01.000Z 2062.17 2016-12-05T10:01:02.000Z 2060.72 2016-12-05T10:01:19.000Z 2059.76 2016-12-05T10:01:31.000Z 2059.28 2016-12-05T10:01:37.000Z 2058.32 2016-12-05T10:01:38.000Z 2058.8 2016-12-05T10:01:39.000Z 2057.36 2016-12-05T10:01:47.000Z 2056.88 2016-12-05T10:01:48.000Z 2056.4 2016-12-05T10:01:51.000Z 2054.96 2016-12-05T10:02:06.000Z 2053.99 2016-12-05T10:02:11.000Z 2053.51 2016-12-05T10:02:14.000Z 2053.03 2016-12-05T10:02:15.000Z 2052.07 2016-12-05T10:02:16.000Z 2051.59 2016-12-05T10:02:17.000Z 2050.63 2016-12-05T10:02:18.000Z 2050.15 2016-12-05T10:02:19.000Z 2049.67 2016-12-05T10:02:20.000Z 2049.67 2016-12-05T10:02:21.000Z 2048.71 2016-12-05T10:02:22.000Z 2048.71 2016-12-05T10:02:23.000Z 2048.23 2016-12-05T10:02:24.000Z 2048.23 2016-12-05T10:02:31.000Z 2047.75 2016-12-05T10:02:33.000Z 2047.26 2016-12-05T10:02:34.000Z 2047.26 2016-12-05T10:02:35.000Z 2047.75 2016-12-05T10:02:36.000Z 2047.26 2016-12-05T10:02:37.000Z 2046.78 2016-12-05T10:02:38.000Z 2046.3 2016-12-05T10:02:39.000Z 2046.3 2016-12-05T10:02:43.000Z 2045.34 2016-12-05T10:02:44.000Z 2042.46 2016-12-05T10:02:52.000Z 2041.5 2016-12-05T10:03:07.000Z 2041.98 2016-12-05T10:03:19.000Z 2038.61 2016-12-05T10:03:33.000Z 2035.25 2016-12-05T10:03:42.000Z 2035.25 2016-12-05T10:03:43.000Z 2031.4 2016-12-05T10:03:50.000Z 2031.88 2016-12-05T10:04:03.000Z 2031.4 2016-12-05T10:04:12.000Z 2031.4 2016-12-05T10:04:14.000Z 2032.36 2016-12-05T10:04:15.000Z 2031.4 2016-12-05T10:04:26.000Z 2023.71 2016-12-05T10:44:07.000Z 2025.15 2016-12-05T10:44:47.000Z 2025.15 2016-12-05T10:45:28.000Z 2024.67 2016-12-05T10:45:53.000Z 2024.67 2016-12-05T10:46:11.000Z 2028.04 2016-12-05T10:46:15.000Z 2024.67 2016-12-05T10:46:17.000Z 2024.67 2016-12-05T10:46:28.000Z 2024.67 2016-12-05T10:46:30.000Z 2024.67 2016-12-05T10:46:31.000Z 2024.19 2016-12-05T10:46:32.000Z 2023.71 2016-12-05T10:46:33.000Z 2021.31 2016-12-05T10:46:37.000Z 2017.94 2016-12-05T10:46:45.000Z 2015.06 2016-12-05T10:46:54.000Z 2013.62 2016-12-05T10:46:57.000Z 2010.73 2016-12-05T10:47:03.000Z 2009.29 2016-12-05T10:47:06.000Z 2008.81 2016-12-05T10:47:07.000Z 2008.33 2016-12-05T10:47:08.000Z 2008.33 2016-12-05T10:47:09.000Z 2008.33 2016-12-05T10:47:10.000Z 2007.85 2016-12-05T10:47:11.000Z 2008.33 2016-12-05T10:47:12.000Z 2005.45 2016-12-05T10:47:25.000Z 2002.08 2016-12-05T10:47:36.000Z 2001.12 2016-12-05T10:47:39.000Z 1999.2 2016-12-05T10:47:42.000Z 1995.83 2016-12-05T10:47:47.000Z 1993.43 2016-12-05T10:47:52.000Z 1990.55 2016-12-05T10:47:57.000Z 1988.62 2016-12-05T10:48:02.000Z 1986.22 2016-12-05T10:48:05.000Z 1985.74 2016-12-05T10:48:08.000Z 1981.41 2016-12-05T10:48:19.000Z 1978.05 2016-12-05T10:48:28.000Z 1979.01 2016-12-05T10:48:53.000Z 1978.53 2016-12-05T10:49:22.000Z 1978.05 2016-12-05T10:49:32.000Z 1978.05 2016-12-05T10:49:33.000Z 1975.65 2016-12-05T10:49:37.000Z 1975.17 2016-12-05T10:49:38.000Z 1971.8 2016-12-05T10:49:52.000Z 1970.84 2016-12-05T10:49:54.000Z 1969.4 2016-12-05T10:49:56.000Z 1967.96 2016-12-05T10:49:58.000Z 1967.96 2016-12-05T10:49:59.000Z 1966.51 2016-12-05T10:50:01.000Z 1963.15 2016-12-05T10:50:09.000Z 1962.19 2016-12-05T10:50:10.000Z 1962.19 2016-12-05T10:50:11.000Z 1961.23 2016-12-05T10:50:12.000Z 1961.23 2016-12-05T10:50:13.000Z 1961.71 2016-12-05T10:50:14.000Z 1961.71 2016-12-05T10:50:15.000Z 1961.23 2016-12-05T10:50:16.000Z 1961.23 2016-12-05T10:50:17.000Z 1962.19 2016-12-05T10:50:30.000Z 1960.75 2016-12-05T10:50:46.000Z 1959.78 2016-12-05T10:51:09.000Z 1960.27 2016-12-05T10:51:10.000Z 1960.27 2016-12-05T10:51:11.000Z 1960.27 2016-12-05T10:51:12.000Z 1959.3 2016-12-05T10:51:25.000Z 1958.34 2016-12-05T10:51:38.000Z 1955.46 2016-12-05T10:51:58.000Z 1954.98 2016-12-05T10:52:12.000Z 1952.57 2016-12-05T10:52:27.000Z 1951.13 2016-12-05T10:52:39.000Z 1947.77 2016-12-05T10:52:54.000Z 1944.4 2016-12-05T10:53:04.000Z 1941.04 2016-12-05T10:53:14.000Z 1938.16 2016-12-05T10:53:22.000Z 1937.19 2016-12-05T10:53:24.000Z 1935.75 2016-12-05T10:53:25.000Z 1935.75 2016-12-05T10:53:26.000Z 1931.91 2016-12-05T10:53:34.000Z 1930.46 2016-12-05T10:53:36.000Z 1930.46 2016-12-05T10:53:37.000Z 1929.02 2016-12-05T10:53:38.000Z 1927.58 2016-12-05T10:53:40.000Z 1927.58 2016-12-05T10:53:41.000Z 1925.18 2016-12-05T10:53:49.000Z 1921.81 2016-12-05T10:53:57.000Z 1921.33 2016-12-05T10:53:58.000Z 1920.85 2016-12-05T10:53:59.000Z 1921.33 2016-12-05T10:54:00.000Z 1920.85 2016-12-05T10:54:01.000Z 1920.85 2016-12-05T10:54:02.000Z 1920.85 2016-12-05T10:54:03.000Z 1919.89 2016-12-05T10:54:04.000Z 1919.41 2016-12-05T10:54:05.000Z 1918.93 2016-12-05T10:54:06.000Z 1916.04 2016-12-05T10:54:19.000Z 1914.6 2016-12-05T10:54:31.000Z 1913.64 2016-12-05T10:54:33.000Z 1913.16 2016-12-05T10:54:43.000Z 1912.2 2016-12-05T10:54:45.000Z 1912.68 2016-12-05T10:54:46.000Z 1914.6 2016-12-05T10:54:56.000Z 1915.08 2016-12-05T10:54:57.000Z 1916.04 2016-12-05T10:55:03.000Z 1916.04 2016-12-05T10:55:06.000Z 1917.01 2016-12-05T10:55:07.000Z 1917.01 2016-12-05T10:55:08.000Z 1916.53 2016-12-05T10:55:09.000Z 1916.53 2016-12-05T10:55:10.000Z 1917.97 2016-12-05T10:55:25.000Z 1917.49 2016-12-05T10:55:28.000Z 1917.49 2016-12-05T10:55:31.000Z 1918.93 2016-12-05T10:55:47.000Z 1920.37 2016-12-05T10:56:06.000Z 1922.29 2016-12-05T10:56:22.000Z 1922.77 2016-12-05T10:56:36.000Z 1922.77 2016-12-05T10:56:43.000Z 1922.77 2016-12-05T10:56:44.000Z 1919.89 2016-12-05T10:57:02.000Z 1916.53 2016-12-05T10:57:14.000Z 1914.12 2016-12-05T10:57:24.000Z 1913.16 2016-12-05T10:57:25.000Z 1914.12 2016-12-05T10:57:38.000Z 1913.64 2016-12-05T10:57:51.000Z 1914.12 2016-12-05T10:57:52.000Z 1914.12 2016-12-05T10:57:53.000Z 1914.12 2016-12-05T10:57:54.000Z 1914.12 2016-12-05T10:57:55.000Z 1914.6 2016-12-05T10:58:12.000Z 1914.12 2016-12-05T10:58:39.000Z 1914.12 2016-12-05T10:59:21.000Z 1913.64 2016-12-05T10:59:50.000Z 1913.64 2016-12-05T11:00:05.000Z 1914.12 2016-12-05T11:00:06.000Z 1914.12 2016-12-05T11:00:07.000Z 1914.6 2016-12-05T11:00:27.000Z 1913.16 2016-12-05T11:00:37.000Z 1912.68 2016-12-05T11:00:49.000Z 1914.12 2016-12-05T11:01:05.000Z 1914.6 2016-12-05T11:01:19.000Z 1913.64 2016-12-05T11:01:56.000Z 1914.12 2016-12-05T11:02:21.000Z 1911.72 2016-12-05T11:02:34.000Z 1908.35 2016-12-05T11:02:38.000Z 1907.39 2016-12-05T11:02:42.000Z 1904.03 2016-12-05T11:02:48.000Z 1899.7 2016-12-05T11:02:54.000Z 1899.7 2016-12-05T11:02:55.000Z 1895.86 2016-12-05T11:03:06.000Z 1895.38 2016-12-05T11:03:08.000Z 1893.45 2016-12-05T11:03:20.000Z 1892.01 2016-12-05T11:03:37.000Z 1891.53 2016-12-05T11:03:43.000Z 1890.57 2016-12-05T11:03:58.000Z 1887.69 2016-12-05T11:04:12.000Z 1884.8 2016-12-05T11:04:24.000Z 1883.36 2016-12-05T11:04:28.000Z 1883.84 2016-12-05T11:04:29.000Z 1883.84 2016-12-05T11:04:30.000Z 1883.36 2016-12-05T11:04:31.000Z 1883.84 2016-12-05T11:04:32.000Z 1883.36 2016-12-05T11:04:33.000Z 1883.36 2016-12-05T11:04:34.000Z 1883.36 2016-12-05T11:04:35.000Z 1882.88 2016-12-05T11:04:36.000Z 1882.88 2016-12-05T11:04:37.000Z 1881.44 2016-12-05T11:04:49.000Z 1880 2016-12-05T11:05:03.000Z 1875.67 2016-12-05T11:05:12.000Z 1872.3 2016-12-05T11:05:19.000Z 1871.82 2016-12-05T11:05:20.000Z 1870.38 2016-12-05T11:05:23.000Z 1869.9 2016-12-05T11:05:24.000Z 1869.42 2016-12-05T11:05:25.000Z 1869.42 2016-12-05T11:05:26.000Z 1869.42 2016-12-05T11:05:27.000Z 1868.94 2016-12-05T11:05:28.000Z 1867.98 2016-12-05T11:05:29.000Z 1867.98 2016-12-05T11:05:30.000Z 1867.98 2016-12-05T11:05:31.000Z 1867.5 2016-12-05T11:05:32.000Z 1867.5 2016-12-05T11:05:45.000Z 1867.02 2016-12-05T11:06:23.000Z 1867.02 2016-12-05T11:06:39.000Z 1865.58 2016-12-05T11:07:05.000Z 1865.58 2016-12-05T11:07:06.000Z 1862.69 2016-12-05T11:07:16.000Z 1865.09 2016-12-05T11:07:44.000Z 1864.13 2016-12-05T11:07:46.000Z 1864.61 2016-12-05T11:08:14.000Z 1862.69 2016-12-05T11:08:24.000Z 1859.33 2016-12-05T11:08:37.000Z 1857.4 2016-12-05T11:08:51.000Z 1858.37 2016-12-05T11:09:01.000Z 1856.44 2016-12-05T11:09:11.000Z 1854.52 2016-12-05T11:09:15.000Z 1854.04 2016-12-05T11:09:16.000Z 1853.56 2016-12-05T11:09:17.000Z 1853.08 2016-12-05T11:09:18.000Z 1852.6 2016-12-05T11:09:19.000Z 1853.08 2016-12-05T11:09:20.000Z 1849.23 2016-12-05T11:09:29.000Z 1846.35 2016-12-05T11:09:33.000Z 1846.35 2016-12-05T11:09:34.000Z 1844.91 2016-12-05T11:09:40.000Z 1843.47 2016-12-05T11:09:45.000Z 1843.95 2016-12-05T11:09:46.000Z 1842.98 2016-12-05T11:09:47.000Z 1842.5 2016-12-05T11:09:48.000Z 1842.02 2016-12-05T11:09:49.000Z 1842.5 2016-12-05T11:09:50.000Z 1842.98 2016-12-05T11:09:51.000Z 1842.02 2016-12-05T11:10:07.000Z 1839.14 2016-12-05T11:10:20.000Z 1836.26 2016-12-05T11:10:28.000Z 1836.26 2016-12-05T11:10:29.000Z 1832.89 2016-12-05T11:10:32.000Z 1831.45 2016-12-05T11:10:35.000Z 1830.97 2016-12-05T11:10:36.000Z 1830.49 2016-12-05T11:10:37.000Z 1830.97 2016-12-05T11:10:38.000Z 1830.49 2016-12-05T11:10:39.000Z 1830.49 2016-12-05T11:10:40.000Z 1830.49 2016-12-05T11:10:41.000Z 1830.49 2016-12-05T11:10:52.000Z 1833.37 2016-12-05T11:11:04.000Z 1834.33 2016-12-05T11:11:16.000Z 1832.89 2016-12-05T11:11:19.000Z 1833.85 2016-12-05T11:11:20.000Z 1834.81 2016-12-05T11:11:35.000Z 1834.81 2016-12-05T11:12:01.000Z 1835.29 2016-12-05T11:12:02.000Z 1834.81 2016-12-05T11:12:03.000Z 1835.29 2016-12-05T11:12:04.000Z 1834.81 2016-12-05T11:12:05.000Z 1834.33 2016-12-05T11:12:06.000Z 1834.81 2016-12-05T11:12:07.000Z 1834.81 2016-12-05T11:12:08.000Z 1834.33 2016-12-05T11:12:23.000Z 1832.89 2016-12-05T11:12:37.000Z 1833.85 2016-12-05T11:12:52.000Z 1833.37 2016-12-05T11:13:08.000Z 1834.33 2016-12-05T11:13:25.000Z 1833.85 2016-12-05T11:13:40.000Z 1835.77 2016-12-05T11:13:56.000Z 1838.66 2016-12-05T11:14:12.000Z 1839.14 2016-12-05T11:14:22.000Z 1839.14 2016-12-05T11:14:23.000Z 1839.62 2016-12-05T11:14:24.000Z 1839.14 2016-12-05T11:14:25.000Z 1839.14 2016-12-05T11:14:26.000Z 1839.62 2016-12-05T11:14:27.000Z 1839.62 2016-12-05T11:14:28.000Z 1840.1 2016-12-05T11:14:43.000Z 1840.1 2016-12-05T11:14:58.000Z 1841.06 2016-12-05T11:15:14.000Z 1841.54 2016-12-05T11:15:31.000Z 1842.5 2016-12-05T11:15:48.000Z 1843.47 2016-12-05T11:16:02.000Z 1844.43 2016-12-05T11:16:20.000Z 1845.87 2016-12-05T11:16:37.000Z 1846.83 2016-12-05T11:16:55.000Z 1846.35 2016-12-05T11:17:06.000Z 1847.31 2016-12-05T11:17:19.000Z 1846.83 2016-12-05T11:17:30.000Z 1846.83 2016-12-05T11:18:05.000Z 1846.83 2016-12-05T11:18:06.000Z 1846.35 2016-12-05T11:18:07.000Z 1846.35 2016-12-05T11:18:21.000Z 1844.91 2016-12-05T11:18:34.000Z 1846.35 2016-12-05T11:18:46.000Z 1846.83 2016-12-05T11:19:03.000Z 1848.75 2016-12-05T11:19:17.000Z 1848.75 2016-12-05T11:19:18.000Z 1849.23 2016-12-05T11:19:32.000Z 1850.19 2016-12-05T11:19:34.000Z 1852.6 2016-12-05T11:19:55.000Z 1854.04 2016-12-05T11:20:10.000Z 1855 2016-12-05T11:20:29.000Z 1855.96 2016-12-05T11:20:44.000Z 1856.92 2016-12-05T11:21:01.000Z 1855.48 2016-12-05T11:21:08.000Z 1855.96 2016-12-05T11:21:09.000Z 1855.96 2016-12-05T11:21:10.000Z 1856.92 2016-12-05T11:21:11.000Z 1855.96 2016-12-05T11:21:12.000Z 1856.44 2016-12-05T11:21:13.000Z 1856.44 2016-12-05T11:21:30.000Z 1855.96 2016-12-05T11:21:47.000Z 1854.04 2016-12-05T11:21:52.000Z 1855.96 2016-12-05T11:22:05.000Z 1855 2016-12-05T11:22:20.000Z 1855.48 2016-12-05T11:22:38.000Z 1855 2016-12-05T11:22:51.000Z 1855.96 2016-12-05T11:23:01.000Z 1854.04 2016-12-05T11:23:06.000Z 1855.48 2016-12-05T11:23:19.000Z 1854.52 2016-12-05T11:23:43.000Z 1855.48 2016-12-05T11:24:16.000Z 1855.48 2016-12-05T11:24:42.000Z 1855 2016-12-05T11:24:47.000Z 1855 2016-12-05T11:24:56.000Z 1858.85 2016-12-05T11:25:08.000Z 1857.89 2016-12-05T11:25:22.000Z 1855.48 2016-12-05T11:25:36.000Z 1854.52 2016-12-05T11:25:39.000Z 1855.96 2016-12-05T11:25:52.000Z 1854.52 2016-12-05T11:25:57.000Z 1855.96 2016-12-05T11:26:25.000Z 1850.68 2016-12-05T11:31:35.000Z 1851.64 2016-12-05T11:31:39.000Z 1851.64 2016-12-05T11:31:51.000Z 1855 2016-12-05T11:32:00.000Z 1853.56 2016-12-05T11:32:01.000Z 1855.48 2016-12-05T11:32:07.000Z 1855.48 2016-12-05T11:32:15.000Z 1859.33 2016-12-05T11:32:32.000Z 1858.37 2016-12-05T11:32:47.000Z 1860.77 2016-12-05T11:32:59.000Z 1862.69 2016-12-05T11:33:12.000Z 1861.73 2016-12-05T11:33:27.000Z 1862.69 2016-12-05T11:33:29.000Z 1864.13 2016-12-05T11:33:48.000Z 1865.09 2016-12-05T11:34:05.000Z 1865.58 2016-12-05T11:34:22.000Z 1867.98 2016-12-05T11:34:43.000Z 1869.42 2016-12-05T11:35:00.000Z 1869.42 2016-12-05T11:35:05.000Z 1869.9 2016-12-05T11:35:08.000Z 1871.82 2016-12-05T11:35:23.000Z 1873.27 2016-12-05T11:35:41.000Z 1875.67 2016-12-05T11:35:55.000Z 1877.59 2016-12-05T11:36:07.000Z 1879.51 2016-12-05T11:36:20.000Z 1881.92 2016-12-05T11:36:33.000Z 1881.92 2016-12-05T11:36:48.000Z 1884.32 2016-12-05T11:36:53.000Z 1886.24 2016-12-05T11:37:06.000Z 1887.21 2016-12-05T11:37:09.000Z 1889.61 2016-12-05T11:37:24.000Z 1889.13 2016-12-05T11:37:25.000Z 1890.57 2016-12-05T11:37:27.000Z 1892.01 2016-12-05T11:37:39.000Z 1893.93 2016-12-05T11:37:50.000Z 1894.9 2016-12-05T11:38:05.000Z 1897.78 2016-12-05T11:38:22.000Z 1898.74 2016-12-05T11:38:34.000Z 1899.7 2016-12-05T11:38:51.000Z 1900.18 2016-12-05T11:39:18.000Z 1900.66 2016-12-05T11:39:44.000Z 1900.66 2016-12-05T11:40:04.000Z 1898.74 2016-12-05T11:40:15.000Z 1895.38 2016-12-05T11:40:20.000Z 1894.9 2016-12-05T11:40:32.000Z 1896.82 2016-12-05T11:40:43.000Z 1897.78 2016-12-05T11:40:56.000Z 1898.74 2016-12-05T11:41:16.000Z 1897.78 2016-12-05T11:41:47.000Z 1898.74 2016-12-05T11:42:14.000Z 1899.22 2016-12-05T11:42:48.000Z 1899.22 2016-12-05T11:43:18.000Z 1899.22 2016-12-05T11:43:36.000Z 1899.22 2016-12-05T11:43:37.000Z 1898.74 2016-12-05T11:43:38.000Z 1898.74 2016-12-05T11:43:50.000Z 1900.66 2016-12-05T11:44:07.000Z 1904.03 2016-12-05T11:44:21.000Z 1904.51 2016-12-05T11:44:23.000Z 1905.47 2016-12-05T11:44:24.000Z 1905.95 2016-12-05T11:44:33.000Z 1906.91 2016-12-05T11:44:49.000Z 1907.87 2016-12-05T11:45:05.000Z 1907.87 2016-12-05T11:45:21.000Z 1907.39 2016-12-05T11:45:32.000Z 1908.35 2016-12-05T11:45:46.000Z 1908.35 2016-12-05T11:46:01.000Z 1909.8 2016-12-05T11:46:18.000Z 1910.28 2016-12-05T11:46:24.000Z 1911.24 2016-12-05T11:46:25.000Z 1911.24 2016-12-05T11:46:26.000Z 1910.76 2016-12-05T11:46:27.000Z 1911.24 2016-12-05T11:46:28.000Z 1911.24 2016-12-05T11:46:29.000Z 1914.6 2016-12-05T11:46:45.000Z 1913.16 2016-12-05T11:46:49.000Z 1914.6 2016-12-05T11:46:50.000Z 1913.64 2016-12-05T11:46:51.000Z 1915.08 2016-12-05T11:46:52.000Z 1914.6 2016-12-05T11:46:53.000Z 1914.6 2016-12-05T11:46:54.000Z 1913.64 2016-12-05T11:46:55.000Z 1913.64 2016-12-05T11:46:56.000Z 1914.12 2016-12-05T11:46:57.000Z 1913.16 2016-12-05T11:47:12.000Z 1910.76 2016-12-05T11:47:22.000Z 1910.76 2016-12-05T11:47:23.000Z 1910.28 2016-12-05T11:47:24.000Z 1909.32 2016-12-05T11:47:34.000Z 1909.8 2016-12-05T11:47:47.000Z 1909.8 2016-12-05T11:48:01.000Z 1909.8 2016-12-05T11:48:28.000Z 1911.24 2016-12-05T11:48:40.000Z 1909.32 2016-12-05T11:48:49.000Z 1910.28 2016-12-05T11:48:55.000Z 1913.64 2016-12-05T11:49:09.000Z 1914.6 2016-12-05T11:49:21.000Z 1915.56 2016-12-05T11:49:36.000Z 1916.53 2016-12-05T11:49:50.000Z 1916.04 2016-12-05T11:50:05.000Z 1917.01 2016-12-05T11:50:23.000Z 1917.01 2016-12-05T11:50:24.000Z 1917.49 2016-12-05T11:50:25.000Z 1917.01 2016-12-05T11:50:26.000Z 1917.97 2016-12-05T11:50:27.000Z 1919.41 2016-12-05T11:50:44.000Z 1921.33 2016-12-05T11:50:59.000Z 1923.25 2016-12-05T11:51:15.000Z 1925.66 2016-12-05T11:51:30.000Z 1928.54 2016-12-05T11:51:46.000Z 1930.46 2016-12-05T11:51:59.000Z 1932.87 2016-12-05T11:52:15.000Z 1932.87 2016-12-05T11:52:44.000Z 1935.27 2016-12-05T11:53:04.000Z 1936.71 2016-12-05T11:53:21.000Z 1939.6 2016-12-05T11:53:43.000Z 1939.6 2016-12-05T11:53:56.000Z 1942.48 2016-12-05T11:54:11.000Z 1943.92 2016-12-05T11:54:30.000Z 1945.36 2016-12-05T11:54:50.000Z 1945.85 2016-12-05T11:55:20.000Z 1945.85 2016-12-05T11:55:43.000Z 1945.36 2016-12-05T11:56:06.000Z 1946.81 2016-12-05T11:56:24.000Z 1947.77 2016-12-05T11:56:41.000Z 1948.73 2016-12-05T11:56:59.000Z 1950.17 2016-12-05T11:57:18.000Z 1951.61 2016-12-05T11:57:36.000Z 1953.06 2016-12-05T11:57:58.000Z 1953.06 2016-12-05T11:58:09.000Z 1954.02 2016-12-05T11:58:19.000Z 1954.5 2016-12-05T11:58:20.000Z 1954.98 2016-12-05T11:58:21.000Z 1954.98 2016-12-05T11:58:22.000Z 1957.38 2016-12-05T11:58:39.000Z 1959.3 2016-12-05T11:58:56.000Z 1961.23 2016-12-05T11:59:11.000Z 1964.11 2016-12-05T11:59:28.000Z 1967.48 2016-12-05T11:59:44.000Z 1968.92 2016-12-05T11:59:54.000Z 1971.8 2016-12-05T12:00:07.000Z 1972.28 2016-12-05T12:00:13.000Z 1973.24 2016-12-05T12:00:19.000Z 1976.13 2016-12-05T12:00:33.000Z 1974.2 2016-12-05T12:00:34.000Z 1975.17 2016-12-05T12:00:35.000Z 1977.09 2016-12-05T12:00:40.000Z 1978.05 2016-12-05T12:00:43.000Z 1979.97 2016-12-05T12:00:58.000Z 1979.97 2016-12-05T12:01:08.000Z 1980.45 2016-12-05T12:01:12.000Z 1982.38 2016-12-05T12:01:23.000Z 1983.34 2016-12-05T12:01:28.000Z 1983.34 2016-12-05T12:01:29.000Z 1983.82 2016-12-05T12:01:30.000Z 1983.34 2016-12-05T12:01:31.000Z 1983.82 2016-12-05T12:01:32.000Z 1983.82 2016-12-05T12:01:33.000Z 1985.74 2016-12-05T12:01:44.000Z 1985.74 2016-12-05T12:01:45.000Z 1985.74 2016-12-05T12:01:46.000Z 1986.22 2016-12-05T12:01:47.000Z 1985.74 2016-12-05T12:01:48.000Z 1985.74 2016-12-05T12:01:49.000Z 1986.22 2016-12-05T12:01:50.000Z 1986.22 2016-12-05T12:01:51.000Z 1985.74 2016-12-05T12:01:52.000Z 1986.22 2016-12-05T12:01:53.000Z 1986.7 2016-12-05T12:01:54.000Z 1987.18 2016-12-05T12:01:55.000Z 1986.7 2016-12-05T12:01:56.000Z 1987.18 2016-12-05T12:01:57.000Z 1987.66 2016-12-05T12:01:58.000Z 1987.66 2016-12-05T12:01:59.000Z 1988.14 2016-12-05T12:02:00.000Z 1987.66 2016-12-05T12:02:01.000Z 1989.1 2016-12-05T12:02:09.000Z 1989.1 2016-12-05T12:02:10.000Z 1989.59 2016-12-05T12:02:11.000Z 1989.1 2016-12-05T12:02:12.000Z 1989.59 2016-12-05T12:02:13.000Z 1989.59 2016-12-05T12:02:14.000Z 1990.55 2016-12-05T12:02:15.000Z 1989.59 2016-12-05T12:02:16.000Z 1990.07 2016-12-05T12:02:17.000Z 1989.59 2016-12-05T12:02:18.000Z 1990.07 2016-12-05T12:02:19.000Z 1990.07 2016-12-05T12:02:20.000Z 1990.07 2016-12-05T12:02:21.000Z 1990.55 2016-12-05T12:02:22.000Z 1991.03 2016-12-05T12:02:23.000Z 1992.47 2016-12-05T12:02:38.000Z 1993.91 2016-12-05T12:02:51.000Z 1993.91 2016-12-05T12:02:52.000Z 1994.87 2016-12-05T12:02:53.000Z 1995.83 2016-12-05T12:03:00.000Z 1996.32 2016-12-05T12:03:01.000Z 1996.32 2016-12-05T12:03:02.000Z 1995.83 2016-12-05T12:03:04.000Z 1996.8 2016-12-05T12:03:06.000Z 1996.32 2016-12-05T12:03:07.000Z 1996.8 2016-12-05T12:03:08.000Z 1996.8 2016-12-05T12:03:09.000Z 1997.28 2016-12-05T12:03:10.000Z 1997.28 2016-12-05T12:03:11.000Z 1997.76 2016-12-05T12:03:24.000Z 1997.28 2016-12-05T12:03:25.000Z 1998.24 2016-12-05T12:03:26.000Z 1997.76 2016-12-05T12:03:27.000Z 1998.24 2016-12-05T12:03:28.000Z 1997.76 2016-12-05T12:03:42.000Z 2000.16 2016-12-05T12:03:57.000Z 2001.12 2016-12-05T12:04:13.000Z 2001.12 2016-12-05T12:04:30.000Z 2000.64 2016-12-05T12:04:43.000Z 2000.16 2016-12-05T12:04:57.000Z 1996.8 2016-12-05T12:05:09.000Z 1996.8 2016-12-05T12:05:10.000Z 1994.39 2016-12-05T12:05:16.000Z 1993.91 2016-12-05T12:05:17.000Z 1993.91 2016-12-05T12:05:18.000Z 1994.39 2016-12-05T12:05:19.000Z 1993.91 2016-12-05T12:05:20.000Z 1994.39 2016-12-05T12:05:21.000Z 1994.87 2016-12-05T12:05:22.000Z 1994.39 2016-12-05T12:05:23.000Z 1994.39 2016-12-05T12:05:24.000Z 1997.76 2016-12-05T12:05:41.000Z 1998.72 2016-12-05T12:05:58.000Z 2002.08 2016-12-05T12:06:10.000Z 2004.01 2016-12-05T12:06:22.000Z 2005.93 2016-12-05T12:06:31.000Z 2007.85 2016-12-05T12:06:46.000Z 2007.37 2016-12-05T12:06:47.000Z 2010.25 2016-12-05T12:07:00.000Z 2010.25 2016-12-05T12:07:01.000Z 2011.22 2016-12-05T12:07:02.000Z 2011.22 2016-12-05T12:07:03.000Z 2010.73 2016-12-05T12:07:04.000Z 2010.73 2016-12-05T12:07:05.000Z 2012.18 2016-12-05T12:07:09.000Z 2011.22 2016-12-05T12:07:10.000Z 2012.66 2016-12-05T12:07:11.000Z 2011.22 2016-12-05T12:07:12.000Z 2012.18 2016-12-05T12:07:15.000Z 2013.62 2016-12-05T12:07:30.000Z 2016.98 2016-12-05T12:07:48.000Z 2018.91 2016-12-05T12:08:01.000Z 2020.83 2016-12-05T12:08:16.000Z 2021.79 2016-12-05T12:08:19.000Z 2024.19 2016-12-05T12:08:37.000Z 2025.64 2016-12-05T12:08:54.000Z 2027.08 2016-12-05T12:09:08.000Z 2028.52 2016-12-05T12:09:26.000Z 2029.96 2016-12-05T12:09:42.000Z 2030.44 2016-12-05T12:09:43.000Z 2032.84 2016-12-05T12:10:03.000Z 2034.29 2016-12-05T12:10:18.000Z 2035.73 2016-12-05T12:10:33.000Z 2039.09 2016-12-05T12:10:47.000Z 2040.54 2016-12-05T12:11:02.000Z 2041.5 2016-12-05T12:11:04.000Z 2041.98 2016-12-05T12:11:05.000Z 2041.5 2016-12-05T12:11:06.000Z 2042.46 2016-12-05T12:11:07.000Z 2041.98 2016-12-05T12:11:08.000Z 2042.94 2016-12-05T12:11:09.000Z 2042.94 2016-12-05T12:11:10.000Z 2042.46 2016-12-05T12:11:11.000Z 2043.42 2016-12-05T12:11:12.000Z 2042.94 2016-12-05T12:11:13.000Z 2043.42 2016-12-05T12:11:14.000Z 2043.9 2016-12-05T12:11:15.000Z 2046.3 2016-12-05T12:11:29.000Z 2047.26 2016-12-05T12:11:36.000Z 2048.71 2016-12-05T12:11:52.000Z 2052.07 2016-12-05T12:12:06.000Z 2052.07 2016-12-05T12:12:27.000Z 2053.51 2016-12-05T12:12:44.000Z 2054.47 2016-12-05T12:12:56.000Z 2054.96 2016-12-05T12:13:09.000Z 2056.4 2016-12-05T12:13:11.000Z 2057.84 2016-12-05T12:13:18.000Z 2057.84 2016-12-05T12:13:19.000Z 2060.24 2016-12-05T12:13:35.000Z 2062.17 2016-12-05T12:13:53.000Z 2063.13 2016-12-05T12:13:59.000Z 2063.13 2016-12-05T12:14:16.000Z 2065.53 2016-12-05T12:14:33.000Z 2066.49 2016-12-05T12:14:45.000Z 2066.97 2016-12-05T12:15:00.000Z 2068.41 2016-12-05T12:15:21.000Z 2069.38 2016-12-05T12:15:22.000Z 2069.86 2016-12-05T12:15:23.000Z 2068.41 2016-12-05T12:15:24.000Z 2069.38 2016-12-05T12:15:25.000Z 2070.34 2016-12-05T12:15:31.000Z 2069.86 2016-12-05T12:15:32.000Z 2069.86 2016-12-05T12:15:33.000Z 2069.86 2016-12-05T12:15:34.000Z 2070.34 2016-12-05T12:15:35.000Z 2070.82 2016-12-05T12:15:36.000Z 2071.3 2016-12-05T12:15:51.000Z 2072.74 2016-12-05T12:16:04.000Z 2073.22 2016-12-05T12:16:05.000Z 2073.22 2016-12-05T12:16:06.000Z 2073.7 2016-12-05T12:16:07.000Z 2073.22 2016-12-05T12:16:08.000Z 2074.18 2016-12-05T12:16:15.000Z 2076.59 2016-12-05T12:16:29.000Z 2077.07 2016-12-05T12:16:35.000Z 2077.07 2016-12-05T12:16:36.000Z 2077.07 2016-12-05T12:16:37.000Z 2077.55 2016-12-05T12:16:38.000Z 2077.07 2016-12-05T12:16:39.000Z 2076.59 2016-12-05T12:16:40.000Z 2078.03 2016-12-05T12:16:43.000Z 2079.47 2016-12-05T12:16:57.000Z 2079.47 2016-12-05T12:16:58.000Z 2079.47 2016-12-05T12:16:59.000Z 2079.47 2016-12-05T12:17:00.000Z 2080.43 2016-12-05T12:17:01.000Z 2080.43 2016-12-05T12:17:07.000Z 2080.43 2016-12-05T12:17:08.000Z 2082.83 2016-12-05T12:17:22.000Z 2084.76 2016-12-05T12:17:39.000Z 2087.16 2016-12-05T12:17:55.000Z 2087.64 2016-12-05T12:18:00.000Z 2087.64 2016-12-05T12:18:02.000Z 2088.6 2016-12-05T12:18:03.000Z 2089.08 2016-12-05T12:18:10.000Z 2089.08 2016-12-05T12:18:11.000Z 2089.56 2016-12-05T12:18:12.000Z 2091 2016-12-05T12:18:28.000Z 2091 2016-12-05T12:18:48.000Z 2091.97 2016-12-05T12:19:11.000Z 2091.49 2016-12-05T12:19:41.000Z 2091.97 2016-12-05T12:19:51.000Z 2091.97 2016-12-05T12:19:59.000Z 2091.49 2016-12-05T12:20:01.000Z 2091.97 2016-12-05T12:20:02.000Z 2091.97 2016-12-05T12:20:03.000Z 2091.97 2016-12-05T12:20:04.000Z 2092.93 2016-12-05T12:20:11.000Z 2093.89 2016-12-05T12:20:25.000Z 2095.81 2016-12-05T12:20:44.000Z 2095.81 2016-12-05T12:21:03.000Z 2096.29 2016-12-05T12:21:21.000Z 2098.21 2016-12-05T12:21:40.000Z 2099.66 2016-12-05T12:22:00.000Z 2101.58 2016-12-05T12:22:19.000Z 2102.06 2016-12-05T12:22:40.000Z 2103.02 2016-12-05T12:23:01.000Z 2103.5 2016-12-05T12:23:19.000Z 2104.46 2016-12-05T12:23:41.000Z 2105.42 2016-12-05T12:24:00.000Z 2106.39 2016-12-05T12:24:17.000Z 2107.83 2016-12-05T12:24:41.000Z 2107.35 2016-12-05T12:24:55.000Z 2109.27 2016-12-05T12:25:02.000Z 2111.19 2016-12-05T12:25:18.000Z 2111.67 2016-12-05T12:25:37.000Z 2112.63 2016-12-05T12:25:56.000Z 2114.56 2016-12-05T12:26:12.000Z 2116 2016-12-05T12:26:31.000Z 2117.44 2016-12-05T12:26:48.000Z 2118.4 2016-12-05T12:27:09.000Z 2118.88 2016-12-05T12:27:28.000Z 2120.32 2016-12-05T12:27:45.000Z 2120.81 2016-12-05T12:28:06.000Z 2122.25 2016-12-05T12:28:28.000Z 2123.69 2016-12-05T12:28:44.000Z 2124.17 2016-12-05T12:29:17.000Z 2127.53 2016-12-05T12:29:42.000Z 2128.98 2016-12-05T12:29:57.000Z 2131.86 2016-12-05T12:30:15.000Z 2132.82 2016-12-05T12:30:34.000Z 2133.3 2016-12-05T12:30:50.000Z 2133.3 2016-12-05T12:31:02.000Z 2134.26 2016-12-05T12:31:17.000Z 2133.3 2016-12-05T12:31:19.000Z 2134.74 2016-12-05T12:31:23.000Z 2134.26 2016-12-05T12:31:37.000Z 2135.23 2016-12-05T12:32:41.000Z 2133.78 2016-12-05T12:32:43.000Z 2137.15 2016-12-05T12:33:01.000Z 2132.82 2016-12-05T12:33:04.000Z 2136.19 2016-12-05T12:33:15.000Z 2135.23 2016-12-05T12:33:19.000Z 2134.74 2016-12-05T12:33:48.000Z 2136.19 2016-12-05T12:34:03.000Z 2136.19 2016-12-05T12:34:39.000Z 2135.23 2016-12-05T12:35:07.000Z 2133.3 2016-12-05T12:37:47.000Z 2132.34 2016-12-05T12:38:02.000Z 2132.82 2016-12-05T12:38:18.000Z 2134.74 2016-12-05T12:38:24.000Z 2135.23 2016-12-05T12:38:27.000Z 2136.67 2016-12-05T12:38:37.000Z 2137.15 2016-12-05T12:38:46.000Z 2138.11 2016-12-05T12:38:50.000Z 2140.99 2016-12-05T12:39:06.000Z 2142.92 2016-12-05T12:39:20.000Z 2142.92 2016-12-05T12:39:33.000Z 2144.84 2016-12-05T12:39:40.000Z 2146.28 2016-12-05T12:39:54.000Z 2148.68 2016-12-05T12:40:09.000Z 2149.65 2016-12-05T12:40:19.000Z 2151.09 2016-12-05T12:40:28.000Z 2151.09 2016-12-05T12:40:45.000Z 2151.57 2016-12-05T12:41:03.000Z 2152.05 2016-12-05T12:41:09.000Z 2153.49 2016-12-05T12:41:12.000Z 2155.89 2016-12-05T12:41:27.000Z 2158.3 2016-12-05T12:41:40.000Z 2159.26 2016-12-05T12:41:55.000Z 2160.7 2016-12-05T12:42:16.000Z 2161.18 2016-12-05T12:42:29.000Z 2162.14 2016-12-05T12:42:35.000Z 2162.62 2016-12-05T12:42:41.000Z 2163.1 2016-12-05T12:42:43.000Z 2165.99 2016-12-05T12:42:56.000Z 2167.43 2016-12-05T12:43:08.000Z 2170.31 2016-12-05T12:43:19.000Z 2170.31 2016-12-05T12:43:39.000Z 2170.79 2016-12-05T12:43:57.000Z 2171.76 2016-12-05T12:44:14.000Z 2173.2 2016-12-05T12:44:29.000Z 2173.68 2016-12-05T12:44:38.000Z 2175.12 2016-12-05T12:44:46.000Z 2176.08 2016-12-05T12:44:53.000Z 2177.04 2016-12-05T12:45:00.000Z 2178 2016-12-05T12:45:04.000Z 2179.93 2016-12-05T12:45:21.000Z 2181.85 2016-12-05T12:45:27.000Z 2181.85 2016-12-05T12:45:30.000Z 2183.77 2016-12-05T12:45:44.000Z 2185.21 2016-12-05T12:45:59.000Z 2186.66 2016-12-05T12:46:12.000Z 2189.54 2016-12-05T12:46:29.000Z 2192.9 2016-12-05T12:46:46.000Z 2193.39 2016-12-05T12:46:49.000Z 2196.27 2016-12-05T12:47:06.000Z 2198.19 2016-12-05T12:47:21.000Z 2198.67 2016-12-05T12:47:34.000Z 2200.11 2016-12-05T12:47:48.000Z 2203.48 2016-12-05T12:48:00.000Z 2203 2016-12-05T12:48:05.000Z 2204.92 2016-12-05T12:48:21.000Z 2206.84 2016-12-05T12:48:35.000Z 2208.77 2016-12-05T12:48:50.000Z 2209.73 2016-12-05T12:48:54.000Z 2212.13 2016-12-05T12:49:11.000Z 2213.57 2016-12-05T12:49:26.000Z 2213.57 2016-12-05T12:49:29.000Z 2215.5 2016-12-05T12:49:42.000Z 2216.46 2016-12-05T12:49:51.000Z 2216.94 2016-12-05T12:49:56.000Z 2218.86 2016-12-05T12:50:13.000Z 2220.3 2016-12-05T12:50:25.000Z 2220.78 2016-12-05T12:50:30.000Z 2222.22 2016-12-05T12:50:49.000Z 2222.71 2016-12-05T12:51:05.000Z 2223.19 2016-12-05T12:51:28.000Z 2224.15 2016-12-05T12:51:48.000Z 2224.63 2016-12-05T12:52:02.000Z 2224.15 2016-12-05T12:52:16.000Z 2223.67 2016-12-05T12:52:23.000Z 2222.71 2016-12-05T13:08:25.000Z 2223.19 2016-12-05T13:08:26.000Z 2226.07 2016-12-05T13:08:45.000Z 2227.99 2016-12-05T13:09:04.000Z 2228.95 2016-12-05T13:09:19.000Z 2229.43 2016-12-05T13:09:34.000Z 2229.43 2016-12-05T13:09:50.000Z 2231.84 2016-12-05T13:10:12.000Z 2232.32 2016-12-05T13:10:30.000Z 2233.76 2016-12-05T13:10:47.000Z 2234.72 2016-12-05T13:11:03.000Z 2235.68 2016-12-05T13:11:22.000Z 2237.13 2016-12-05T13:11:42.000Z 2238.09 2016-12-05T13:12:00.000Z 2239.53 2016-12-05T13:12:18.000Z 2240.49 2016-12-05T13:12:34.000Z 2240.97 2016-12-05T13:12:51.000Z 2242.89 2016-12-05T13:13:09.000Z 2242.89 2016-12-05T13:13:10.000Z 2243.37 2016-12-05T13:13:27.000Z 2245.3 2016-12-05T13:13:37.000Z 2244.33 2016-12-05T13:13:47.000Z 2246.26 2016-12-05T13:14:04.000Z 2248.18 2016-12-05T13:14:23.000Z 2249.62 2016-12-05T13:14:38.000Z 2250.58 2016-12-05T13:14:44.000Z 2250.58 2016-12-05T13:14:56.000Z 2251.06 2016-12-05T13:15:10.000Z 2252.03 2016-12-05T13:15:25.000Z 2254.91 2016-12-05T13:15:49.000Z 2256.83 2016-12-05T13:16:07.000Z 2257.79 2016-12-05T13:16:25.000Z 2258.27 2016-12-05T13:16:45.000Z 2260.68 2016-12-05T13:17:05.000Z 2261.64 2016-12-05T13:17:24.000Z 2261.16 2016-12-05T13:17:30.000Z 2264.04 2016-12-05T13:17:45.000Z 2263.08 2016-12-05T13:17:53.000Z 2265 2016-12-05T13:18:05.000Z 2265.96 2016-12-05T13:18:15.000Z 2269.81 2016-12-05T13:18:31.000Z 2271.73 2016-12-05T13:18:44.000Z 2271.25 2016-12-05T13:18:45.000Z 2273.17 2016-12-05T13:18:57.000Z 2273.66 2016-12-05T13:18:59.000Z 2276.06 2016-12-05T13:19:16.000Z 2276.54 2016-12-05T13:19:33.000Z 2277.98 2016-12-05T13:19:48.000Z 2277.5 2016-12-05T13:20:04.000Z 2277.02 2016-12-05T13:20:13.000Z 2277.98 2016-12-05T13:20:29.000Z 2276.54 2016-12-05T13:20:42.000Z 2274.62 2016-12-05T13:20:50.000Z 2274.62 2016-12-05T13:20:51.000Z 2275.1 2016-12-05T13:21:04.000Z 2277.02 2016-12-05T13:21:18.000Z 2278.46 2016-12-05T13:21:34.000Z 2279.9 2016-12-05T13:21:51.000Z 2280.87 2016-12-05T13:22:07.000Z 2280.38 2016-12-05T13:22:21.000Z 2277.98 2016-12-05T13:22:36.000Z 2278.46 2016-12-05T13:22:37.000Z 2276.54 2016-12-05T13:22:50.000Z 2275.1 2016-12-05T13:22:51.000Z 2275.58 2016-12-05T13:22:52.000Z 2273.66 2016-12-05T13:23:05.000Z 2275.58 2016-12-05T13:23:18.000Z 2276.06 2016-12-05T13:23:25.000Z 2278.94 2016-12-05T13:23:42.000Z 2279.9 2016-12-05T13:24:01.000Z 2279.42 2016-12-05T13:24:15.000Z 2281.83 2016-12-05T13:24:32.000Z 2283.75 2016-12-05T13:24:49.000Z 2283.75 2016-12-05T13:25:05.000Z 2283.75 2016-12-05T13:25:20.000Z 2285.19 2016-12-05T13:25:37.000Z 2282.79 2016-12-05T13:25:42.000Z 2279.9 2016-12-05T13:25:52.000Z 2278.46 2016-12-05T13:26:02.000Z 2277.02 2016-12-05T13:26:05.000Z 2274.62 2016-12-05T13:26:09.000Z 2271.73 2016-12-05T13:26:14.000Z 2270.29 2016-12-05T13:26:18.000Z 2266.45 2016-12-05T13:26:25.000Z 2265.48 2016-12-05T13:26:27.000Z 2265 2016-12-05T13:26:32.000Z 2265 2016-12-05T13:26:33.000Z 2264.52 2016-12-05T13:26:34.000Z 2267.41 2016-12-05T13:26:44.000Z 2268.85 2016-12-05T13:26:59.000Z 2271.25 2016-12-05T13:27:16.000Z 2273.66 2016-12-05T13:27:33.000Z 2276.06 2016-12-05T13:27:51.000Z 2276.54 2016-12-05T13:28:01.000Z 2278.46 2016-12-05T13:28:18.000Z 2279.9 2016-12-05T13:28:36.000Z 2279.9 2016-12-05T13:28:37.000Z 2281.35 2016-12-05T13:28:52.000Z 2282.79 2016-12-05T13:29:07.000Z 2282.79 2016-12-05T13:29:15.000Z 2283.27 2016-12-05T13:29:16.000Z 2283.75 2016-12-05T13:29:17.000Z 2283.27 2016-12-05T13:29:18.000Z 2284.23 2016-12-05T13:29:19.000Z 2285.19 2016-12-05T13:29:20.000Z 2286.15 2016-12-05T13:29:31.000Z 2286.63 2016-12-05T13:29:32.000Z 2286.63 2016-12-05T13:29:47.000Z 2286.63 2016-12-05T13:30:03.000Z 2288.08 2016-12-05T13:30:05.000Z 2290 2016-12-05T13:30:20.000Z 2290.96 2016-12-05T13:30:21.000Z 2290 2016-12-05T13:30:22.000Z 2290.48 2016-12-05T13:30:23.000Z 2290.48 2016-12-05T13:30:24.000Z 2290.96 2016-12-05T13:30:25.000Z 2292.4 2016-12-05T13:30:42.000Z 2292.88 2016-12-05T13:30:43.000Z 2293.36 2016-12-05T13:30:50.000Z 2293.36 2016-12-05T13:30:51.000Z 2294.32 2016-12-05T13:30:52.000Z 2295.28 2016-12-05T13:31:05.000Z 2296.25 2016-12-05T13:31:06.000Z 2296.25 2016-12-05T13:31:21.000Z 2294.32 2016-12-05T13:31:35.000Z 2294.32 2016-12-05T13:31:48.000Z 2292.88 2016-12-05T13:32:02.000Z 2296.25 2016-12-05T13:32:16.000Z 2297.69 2016-12-05T13:32:33.000Z 2298.65 2016-12-05T13:32:50.000Z 2299.13 2016-12-05T13:33:04.000Z 2302.01 2016-12-05T13:33:24.000Z 2302.49 2016-12-05T13:33:41.000Z 2302.49 2016-12-05T13:33:44.000Z 2302.01 2016-12-05T13:33:45.000Z 2303.46 2016-12-05T13:33:46.000Z 2302.98 2016-12-05T13:33:47.000Z 2302.98 2016-12-05T13:33:48.000Z 2304.42 2016-12-05T13:33:50.000Z 2303.94 2016-12-05T13:33:51.000Z 2303.46 2016-12-05T13:33:52.000Z 2305.86 2016-12-05T13:34:07.000Z 2307.3 2016-12-05T13:34:20.000Z 2309.7 2016-12-05T13:34:35.000Z 2311.15 2016-12-05T13:34:51.000Z 2313.55 2016-12-05T13:35:08.000Z 2314.03 2016-12-05T13:35:09.000Z 2315.95 2016-12-05T13:35:22.000Z 2315.95 2016-12-05T13:35:23.000Z 2318.36 2016-12-05T13:35:42.000Z 2318.36 2016-12-05T13:35:50.000Z 2320.28 2016-12-05T13:36:07.000Z 2320.28 2016-12-05T13:36:09.000Z 2319.8 2016-12-05T13:36:10.000Z 2320.28 2016-12-05T13:36:11.000Z 2320.76 2016-12-05T13:36:12.000Z 2321.72 2016-12-05T13:36:20.000Z 2320.76 2016-12-05T13:36:40.000Z 2322.2 2016-12-05T13:36:57.000Z 2322.2 2016-12-05T13:37:25.000Z 2322.2 2016-12-05T13:37:35.000Z 2322.68 2016-12-05T13:37:38.000Z 2322.2 2016-12-05T13:37:39.000Z 2323.64 2016-12-05T13:37:51.000Z 2325.09 2016-12-05T13:38:09.000Z 2326.53 2016-12-05T13:38:24.000Z 2327.49 2016-12-05T13:38:41.000Z 2328.93 2016-12-05T13:38:52.000Z 2328.93 2016-12-05T13:38:53.000Z 2328.93 2016-12-05T13:38:54.000Z 2328.45 2016-12-05T13:38:55.000Z 2328.93 2016-12-05T13:38:56.000Z 2329.41 2016-12-05T13:38:57.000Z 2328.93 2016-12-05T13:38:58.000Z 2327.01 2016-12-05T13:38:59.000Z 2328.45 2016-12-05T13:39:00.000Z 2328.93 2016-12-05T13:39:01.000Z 2330.37 2016-12-05T13:39:18.000Z 2332.78 2016-12-05T13:39:34.000Z 2331.81 2016-12-05T13:39:49.000Z 2332.3 2016-12-05T13:39:58.000Z 2335.18 2016-12-05T13:40:15.000Z 2337.58 2016-12-05T13:40:33.000Z 2340.47 2016-12-05T13:40:47.000Z 2343.35 2016-12-05T13:41:03.000Z 2343.35 2016-12-05T13:41:06.000Z 2343.83 2016-12-05T13:41:07.000Z 2344.31 2016-12-05T13:41:08.000Z 2342.87 2016-12-05T13:41:09.000Z 2344.79 2016-12-05T13:41:10.000Z 2343.83 2016-12-05T13:41:11.000Z 2343.83 2016-12-05T13:41:12.000Z 2344.79 2016-12-05T13:41:13.000Z 2345.27 2016-12-05T13:41:14.000Z 2345.75 2016-12-05T13:41:15.000Z 2345.27 2016-12-05T13:41:16.000Z 2346.23 2016-12-05T13:41:17.000Z 2344.79 2016-12-05T13:41:19.000Z 2345.27 2016-12-05T13:41:20.000Z 2346.23 2016-12-05T13:41:21.000Z 2346.23 2016-12-05T13:41:22.000Z 2347.2 2016-12-05T13:41:23.000Z 2346.23 2016-12-05T13:41:24.000Z 2347.2 2016-12-05T13:41:25.000Z 2347.2 2016-12-05T13:41:26.000Z 2345.75 2016-12-05T13:41:27.000Z 2347.2 2016-12-05T13:41:38.000Z 2349.12 2016-12-05T13:41:51.000Z 2350.08 2016-12-05T13:42:06.000Z 2352 2016-12-05T13:42:18.000Z 2351.04 2016-12-05T13:42:19.000Z 2351.52 2016-12-05T13:42:20.000Z 2351.52 2016-12-05T13:42:26.000Z 2352.48 2016-12-05T13:42:28.000Z 2351.52 2016-12-05T13:42:29.000Z 2352.48 2016-12-05T13:42:30.000Z 2350.08 2016-12-05T13:42:34.000Z 2351.52 2016-12-05T13:42:53.000Z 2343.35 2016-12-05T13:48:51.000Z 2345.75 2016-12-05T13:49:02.000Z 2346.72 2016-12-05T13:49:26.000Z 2348.64 2016-12-05T13:49:34.000Z 2348.16 2016-12-05T13:49:38.000Z 2346.23 2016-12-05T13:49:51.000Z 2342.87 2016-12-05T13:49:59.000Z 2342.87 2016-12-05T13:50:02.000Z 2339.99 2016-12-05T13:50:16.000Z 2337.58 2016-12-05T13:50:21.000Z 2334.7 2016-12-05T13:50:31.000Z 2331.33 2016-12-05T13:50:38.000Z 2331.33 2016-12-05T13:50:39.000Z 2327.97 2016-12-05T13:50:48.000Z 2327.49 2016-12-05T13:50:49.000Z 2325.09 2016-12-05T13:51:00.000Z 2322.2 2016-12-05T13:51:09.000Z 2318.36 2016-12-05T13:51:21.000Z 2316.91 2016-12-05T13:51:26.000Z 2314.51 2016-12-05T13:51:34.000Z 2311.63 2016-12-05T13:51:41.000Z 2310.19 2016-12-05T13:51:44.000Z 2308.74 2016-12-05T13:51:47.000Z 2305.38 2016-12-05T13:51:54.000Z 2302.49 2016-12-05T13:52:00.000Z 2299.13 2016-12-05T13:52:11.000Z 2299.13 2016-12-05T13:52:13.000Z 2297.69 2016-12-05T13:52:28.000Z 2295.77 2016-12-05T13:52:39.000Z 2295.28 2016-12-05T13:52:40.000Z 2295.28 2016-12-05T13:52:41.000Z 2292.4 2016-12-05T13:52:55.000Z 2289.52 2016-12-05T13:53:03.000Z 2288.08 2016-12-05T13:53:07.000Z 2285.19 2016-12-05T13:53:16.000Z 2285.19 2016-12-05T13:53:17.000Z 2281.83 2016-12-05T13:53:26.000Z 2278.46 2016-12-05T13:53:36.000Z 2277.5 2016-12-05T13:53:41.000Z 2277.02 2016-12-05T13:53:51.000Z 2274.14 2016-12-05T13:54:02.000Z 2272.21 2016-12-05T13:54:11.000Z 2269.81 2016-12-05T13:54:18.000Z 2267.41 2016-12-05T13:54:25.000Z 2265.48 2016-12-05T13:54:30.000Z 2265.96 2016-12-05T13:54:31.000Z 2264.04 2016-12-05T13:54:35.000Z 2263.56 2016-12-05T13:54:36.000Z 2263.56 2016-12-05T13:54:37.000Z 2262.12 2016-12-05T13:54:38.000Z 2261.16 2016-12-05T13:54:39.000Z 2261.16 2016-12-05T13:54:40.000Z 2259.72 2016-12-05T13:54:41.000Z 2258.75 2016-12-05T13:54:43.000Z 2258.27 2016-12-05T13:54:44.000Z 2257.79 2016-12-05T13:54:45.000Z 2256.83 2016-12-05T13:54:46.000Z 2256.83 2016-12-05T13:54:47.000Z 2255.87 2016-12-05T13:54:48.000Z 2256.35 2016-12-05T13:54:49.000Z 2254.43 2016-12-05T13:54:52.000Z 2252.99 2016-12-05T13:54:54.000Z 2252.03 2016-12-05T13:54:55.000Z 2248.18 2016-12-05T13:55:03.000Z 2248.18 2016-12-05T13:55:05.000Z 2248.18 2016-12-05T13:55:06.000Z 2247.22 2016-12-05T13:55:07.000Z 2246.74 2016-12-05T13:55:08.000Z 2246.26 2016-12-05T13:55:09.000Z 2244.82 2016-12-05T13:55:13.000Z 2243.85 2016-12-05T13:55:17.000Z 2241.93 2016-12-05T13:55:21.000Z 2239.05 2016-12-05T13:55:26.000Z 2238.57 2016-12-05T13:55:27.000Z 2235.2 2016-12-05T13:55:36.000Z 2231.84 2016-12-05T13:55:48.000Z 2231.36 2016-12-05T13:55:50.000Z 2229.43 2016-12-05T13:55:55.000Z 2228.95 2016-12-05T13:55:57.000Z 2228.47 2016-12-05T13:55:58.000Z 2227.51 2016-12-05T13:55:59.000Z 2227.51 2016-12-05T13:56:00.000Z 2227.51 2016-12-05T13:56:01.000Z 2226.55 2016-12-05T13:56:12.000Z 2225.11 2016-12-05T13:56:30.000Z 2224.63 2016-12-05T13:56:40.000Z 2224.63 2016-12-05T13:56:54.000Z 2226.07 2016-12-05T13:57:24.000Z 2224.15 2016-12-05T13:57:27.000Z 2224.63 2016-12-05T13:57:28.000Z 2224.15 2016-12-05T13:57:34.000Z 2223.67 2016-12-05T13:57:36.000Z 2225.11 2016-12-05T13:57:49.000Z 2221.74 2016-12-05T13:57:58.000Z 2220.78 2016-12-05T13:58:08.000Z 2217.9 2016-12-05T13:58:19.000Z 2216.94 2016-12-05T13:58:35.000Z 2217.42 2016-12-05T13:58:37.000Z 2216.46 2016-12-05T13:58:38.000Z 2213.57 2016-12-05T13:58:48.000Z 2214.53 2016-12-05T13:59:02.000Z 2214.53 2016-12-05T13:59:12.000Z 2215.98 2016-12-05T13:59:13.000Z 2215.5 2016-12-05T13:59:14.000Z 2215.01 2016-12-05T13:59:15.000Z 2215.01 2016-12-05T13:59:16.000Z 2215.5 2016-12-05T13:59:17.000Z 2213.57 2016-12-05T13:59:29.000Z 2214.05 2016-12-05T13:59:43.000Z 2212.13 2016-12-05T13:59:55.000Z 2211.17 2016-12-05T14:00:01.000Z 2207.81 2016-12-05T14:00:13.000Z 2207.32 2016-12-05T14:00:14.000Z 2207.32 2016-12-05T14:00:15.000Z 2204.92 2016-12-05T14:00:20.000Z 2203.48 2016-12-05T14:00:25.000Z 2203.96 2016-12-05T14:00:26.000Z 2200.11 2016-12-05T14:00:33.000Z 2199.63 2016-12-05T14:00:43.000Z 2199.15 2016-12-05T14:01:08.000Z 2198.67 2016-12-05T14:01:09.000Z 2199.15 2016-12-05T14:01:10.000Z 2199.15 2016-12-05T14:01:11.000Z 2199.63 2016-12-05T14:01:12.000Z 2199.63 2016-12-05T14:01:13.000Z 2197.71 2016-12-05T14:01:14.000Z 2197.71 2016-12-05T14:01:15.000Z 2197.71 2016-12-05T14:01:16.000Z 2197.23 2016-12-05T14:01:17.000Z 2197.23 2016-12-05T14:01:18.000Z 2196.75 2016-12-05T14:01:19.000Z 2195.79 2016-12-05T14:01:20.000Z 2195.31 2016-12-05T14:01:21.000Z 2191.94 2016-12-05T14:01:35.000Z 2191.46 2016-12-05T14:01:36.000Z 2191.46 2016-12-05T14:01:37.000Z 2190.5 2016-12-05T14:01:38.000Z 2190.5 2016-12-05T14:01:39.000Z 2190.98 2016-12-05T14:01:40.000Z 2187.14 2016-12-05T14:01:54.000Z 2187.14 2016-12-05T14:01:55.000Z 2184.25 2016-12-05T14:01:59.000Z 2180.89 2016-12-05T14:02:12.000Z 2181.37 2016-12-05T14:02:13.000Z 2180.89 2016-12-05T14:02:26.000Z 2180.41 2016-12-05T14:02:37.000Z 2182.81 2016-12-05T14:05:54.000Z 2184.25 2016-12-05T14:05:56.000Z 2180.89 2016-12-05T14:06:01.000Z 2180.89 2016-12-05T14:06:02.000Z 2179.45 2016-12-05T14:06:06.000Z 2178.48 2016-12-05T14:06:08.000Z 2176.56 2016-12-05T14:06:12.000Z 2172.72 2016-12-05T14:06:19.000Z 2169.35 2016-12-05T14:06:24.000Z 2166.47 2016-12-05T14:06:30.000Z 2164.55 2016-12-05T14:06:33.000Z 2161.66 2016-12-05T14:06:39.000Z 2159.26 2016-12-05T14:06:43.000Z 2156.37 2016-12-05T14:06:57.000Z 2156.86 2016-12-05T14:07:04.000Z 2154.93 2016-12-05T14:07:21.000Z 2152.53 2016-12-05T14:07:38.000Z 2150.61 2016-12-05T14:07:53.000Z 2149.16 2016-12-05T14:08:07.000Z 2147.24 2016-12-05T14:08:18.000Z 2146.76 2016-12-05T14:08:24.000Z 2143.88 2016-12-05T14:08:30.000Z 2140.99 2016-12-05T14:08:41.000Z 2138.11 2016-12-05T14:08:50.000Z 2136.67 2016-12-05T14:09:01.000Z 2136.19 2016-12-05T14:09:10.000Z 2135.71 2016-12-05T14:09:22.000Z 2132.34 2016-12-05T14:09:30.000Z 2129.46 2016-12-05T14:09:45.000Z 2127.53 2016-12-05T14:09:57.000Z 2123.69 2016-12-05T14:10:09.000Z 2122.73 2016-12-05T14:10:13.000Z 2120.32 2016-12-05T14:10:17.000Z 2118.88 2016-12-05T14:10:21.000Z 2117.92 2016-12-05T14:10:26.000Z 2117.92 2016-12-05T14:10:27.000Z 2115.04 2016-12-05T14:10:36.000Z 2112.15 2016-12-05T14:10:54.000Z 2110.23 2016-12-05T14:11:09.000Z 2106.87 2016-12-05T14:11:22.000Z 2105.42 2016-12-05T14:11:36.000Z 2104.94 2016-12-05T14:11:37.000Z 2104.46 2016-12-05T14:11:51.000Z 2103.5 2016-12-05T14:11:53.000Z 2103.5 2016-12-05T14:11:54.000Z 2103.5 2016-12-05T14:11:55.000Z 2102.54 2016-12-05T14:11:56.000Z 2103.02 2016-12-05T14:11:57.000Z 2103.02 2016-12-05T14:11:58.000Z 2102.06 2016-12-05T14:11:59.000Z 2102.06 2016-12-05T14:12:00.000Z 2102.06 2016-12-05T14:12:01.000Z 2102.06 2016-12-05T14:12:02.000Z 2099.66 2016-12-05T14:12:03.000Z 2100.62 2016-12-05T14:12:04.000Z 2101.1 2016-12-05T14:12:05.000Z 2101.1 2016-12-05T14:12:16.000Z 2099.66 2016-12-05T14:12:51.000Z 2099.18 2016-12-05T14:13:02.000Z 2097.25 2016-12-05T14:13:15.000Z 2096.77 2016-12-05T14:13:17.000Z 2093.41 2016-12-05T14:13:29.000Z 2092.93 2016-12-05T14:13:30.000Z 2092.45 2016-12-05T14:13:32.000Z 2089.08 2016-12-05T14:13:39.000Z 2088.6 2016-12-05T14:13:40.000Z 2088.12 2016-12-05T14:13:42.000Z 2085.72 2016-12-05T14:13:47.000Z 2081.87 2016-12-05T14:13:53.000Z 2080.91 2016-12-05T14:13:55.000Z 2078.03 2016-12-05T14:14:01.000Z 2074.18 2016-12-05T14:14:06.000Z 2074.66 2016-12-05T14:14:07.000Z 2071.3 2016-12-05T14:14:18.000Z 2069.38 2016-12-05T14:14:22.000Z 2066.01 2016-12-05T14:14:28.000Z 2062.17 2016-12-05T14:14:34.000Z 2060.24 2016-12-05T14:14:37.000Z 2056.88 2016-12-05T14:14:46.000Z 2056.88 2016-12-05T14:14:47.000Z 2053.51 2016-12-05T14:14:54.000Z 2050.63 2016-12-05T14:15:03.000Z 2049.67 2016-12-05T14:15:12.000Z 2048.71 2016-12-05T14:15:25.000Z 2047.26 2016-12-05T14:15:28.000Z 2043.9 2016-12-05T14:15:36.000Z 2042.94 2016-12-05T14:15:38.000Z 2041.02 2016-12-05T14:15:42.000Z 2040.05 2016-12-05T14:15:54.000Z 2040.54 2016-12-05T14:16:02.000Z 2039.57 2016-12-05T14:16:28.000Z 2040.05 2016-12-05T14:16:29.000Z 2039.57 2016-12-05T14:16:30.000Z 2040.05 2016-12-05T14:16:31.000Z 2040.05 2016-12-05T14:16:32.000Z 2040.05 2016-12-05T14:16:46.000Z 2040.05 2016-12-05T14:17:14.000Z 2040.54 2016-12-05T14:17:39.000Z 2039.09 2016-12-05T14:17:53.000Z 2036.21 2016-12-05T14:18:09.000Z 2035.25 2016-12-05T14:18:22.000Z 2030.92 2016-12-05T14:18:33.000Z 2031.4 2016-12-05T14:18:34.000Z 2027.56 2016-12-05T14:18:42.000Z 2026.12 2016-12-05T14:18:48.000Z 2022.75 2016-12-05T14:18:57.000Z 2022.75 2016-12-05T14:18:58.000Z 2019.39 2016-12-05T14:19:05.000Z 2016.5 2016-12-05T14:19:17.000Z 2014.1 2016-12-05T14:19:24.000Z 2010.73 2016-12-05T14:19:36.000Z 2007.85 2016-12-05T14:19:43.000Z 2005.45 2016-12-05T14:19:49.000Z 2004.97 2016-12-05T14:19:50.000Z 2001.6 2016-12-05T14:19:56.000Z 2000.16 2016-12-05T14:19:59.000Z 1996.32 2016-12-05T14:20:04.000Z 1994.39 2016-12-05T14:20:08.000Z 1994.39 2016-12-05T14:20:09.000Z 1991.03 2016-12-05T14:20:18.000Z 1991.03 2016-12-05T14:20:30.000Z 1988.62 2016-12-05T14:20:54.000Z 1986.7 2016-12-05T14:21:07.000Z 1986.22 2016-12-05T14:21:09.000Z 1986.22 2016-12-05T14:21:10.000Z 1984.3 2016-12-05T14:21:22.000Z 1984.3 2016-12-05T14:21:23.000Z 1983.82 2016-12-05T14:21:24.000Z 1984.3 2016-12-05T14:21:25.000Z 1983.34 2016-12-05T14:21:26.000Z 1983.82 2016-12-05T14:21:27.000Z 1979.97 2016-12-05T14:21:36.000Z 1976.61 2016-12-05T14:21:47.000Z 1973.72 2016-12-05T14:21:59.000Z 1971.8 2016-12-05T14:22:04.000Z 1969.88 2016-12-05T14:22:09.000Z 1966.99 2016-12-05T14:22:19.000Z 1964.59 2016-12-05T14:22:33.000Z 1961.23 2016-12-05T14:22:46.000Z 1959.3 2016-12-05T14:22:56.000Z 1955.94 2016-12-05T14:23:08.000Z 1953.06 2016-12-05T14:23:21.000Z 1949.69 2016-12-05T14:23:29.000Z 1946.33 2016-12-05T14:23:36.000Z 1942.96 2016-12-05T14:23:46.000Z 1939.12 2016-12-05T14:23:54.000Z 1936.23 2016-12-05T14:24:01.000Z 1932.87 2016-12-05T14:24:12.000Z 1930.46 2016-12-05T14:24:17.000Z 1927.58 2016-12-05T14:24:26.000Z 1926.62 2016-12-05T14:24:28.000Z 1922.77 2016-12-05T14:24:34.000Z 1923.25 2016-12-05T14:24:35.000Z 1919.89 2016-12-05T14:24:47.000Z 1919.41 2016-12-05T14:25:03.000Z 1917.97 2016-12-05T14:25:19.000Z 1914.6 2016-12-05T14:25:27.000Z 1915.08 2016-12-05T14:25:28.000Z 1911.24 2016-12-05T14:25:38.000Z 1909.8 2016-12-05T14:25:45.000Z 1907.87 2016-12-05T14:25:59.000Z 1906.43 2016-12-05T14:26:02.000Z 1903.55 2016-12-05T14:26:15.000Z 1903.55 2016-12-05T14:26:30.000Z 1901.14 2016-12-05T14:26:45.000Z 1899.22 2016-12-05T14:26:53.000Z 1896.82 2016-12-05T14:27:08.000Z 1893.45 2016-12-05T14:27:18.000Z 1890.57 2016-12-05T14:27:25.000Z 1887.21 2016-12-05T14:27:34.000Z 1885.76 2016-12-05T14:27:37.000Z 1884.8 2016-12-05T14:27:39.000Z 1881.44 2016-12-05T14:27:49.000Z 1878.07 2016-12-05T14:28:00.000Z 1875.19 2016-12-05T14:28:11.000Z 1873.27 2016-12-05T14:28:16.000Z 1872.3 2016-12-05T14:28:18.000Z 1868.46 2016-12-05T14:28:27.000Z 1866.06 2016-12-05T14:28:36.000Z 1862.69 2016-12-05T14:28:44.000Z 1859.81 2016-12-05T14:28:49.000Z 1859.81 2016-12-05T14:28:50.000Z 1858.37 2016-12-05T14:28:52.000Z 1856.44 2016-12-05T14:28:55.000Z 1852.12 2016-12-05T14:29:06.000Z 1849.23 2016-12-05T14:29:13.000Z 1845.87 2016-12-05T14:29:20.000Z 1845.39 2016-12-05T14:29:21.000Z 1842.02 2016-12-05T14:29:33.000Z 1840.58 2016-12-05T14:29:50.000Z 1839.62 2016-12-05T14:30:06.000Z 1835.77 2016-12-05T14:30:16.000Z 1835.77 2016-12-05T14:30:18.000Z 1836.26 2016-12-05T14:30:22.000Z 1835.77 2016-12-05T14:30:24.000Z 1837.22 2016-12-05T14:30:29.000Z 1836.74 2016-12-05T14:30:43.000Z 1837.22 2016-12-05T14:30:57.000Z 1834.33 2016-12-05T14:31:08.000Z 1830.97 2016-12-05T14:31:19.000Z 1827.6 2016-12-05T14:31:27.000Z 1826.16 2016-12-05T14:31:30.000Z 1825.68 2016-12-05T14:31:31.000Z 1826.16 2016-12-05T14:31:32.000Z 1826.16 2016-12-05T14:31:33.000Z 1826.16 2016-12-05T14:31:34.000Z 1826.16 2016-12-05T14:31:35.000Z 1826.16 2016-12-05T14:31:36.000Z 1826.64 2016-12-05T14:31:37.000Z 1826.64 2016-12-05T14:31:38.000Z 1826.64 2016-12-05T14:31:39.000Z 1827.12 2016-12-05T14:31:40.000Z 1827.12 2016-12-05T14:31:41.000Z 1827.12 2016-12-05T14:31:42.000Z 1828.08 2016-12-05T14:31:43.000Z 1829.05 2016-12-05T14:31:58.000Z 1829.53 2016-12-05T14:32:12.000Z 1829.53 2016-12-05T14:32:34.000Z 1829.53 2016-12-05T14:32:48.000Z 1829.53 2016-12-05T14:33:35.000Z 1829.05 2016-12-05T14:34:13.000Z 1828.56 2016-12-05T14:34:37.000Z 1827.6 2016-12-05T14:34:52.000Z 1827.6 2016-12-05T14:34:53.000Z 1828.56 2016-12-05T14:35:09.000Z 1829.05 2016-12-05T14:35:11.000Z 1830.01 2016-12-05T14:35:28.000Z 1830.01 2016-12-05T14:35:29.000Z 1830.49 2016-12-05T14:35:34.000Z 1831.93 2016-12-05T14:35:52.000Z 1832.89 2016-12-05T14:35:57.000Z 1832.41 2016-12-05T14:35:58.000Z 1832.89 2016-12-05T14:35:59.000Z 1832.89 2016-12-05T14:36:00.000Z 1833.37 2016-12-05T14:36:01.000Z 1832.89 2016-12-05T14:36:02.000Z 1833.85 2016-12-05T14:36:10.000Z 1833.85 2016-12-05T14:36:11.000Z 1833.85 2016-12-05T14:36:12.000Z 1833.85 2016-12-05T14:36:13.000Z 1833.85 2016-12-05T14:36:14.000Z 1834.33 2016-12-05T14:36:15.000Z 1834.81 2016-12-05T14:36:16.000Z 1834.33 2016-12-05T14:36:17.000Z 1833.85 2016-12-05T14:36:18.000Z 1834.81 2016-12-05T14:36:20.000Z 1834.33 2016-12-05T14:36:21.000Z 1834.33 2016-12-05T14:36:22.000Z 1834.33 2016-12-05T14:36:23.000Z 1834.33 2016-12-05T14:36:24.000Z 1833.85 2016-12-05T14:36:41.000Z 1833.37 2016-12-05T14:36:56.000Z 1833.85 2016-12-05T14:37:13.000Z 1834.81 2016-12-05T14:37:31.000Z 1836.26 2016-12-05T14:37:49.000Z 1837.22 2016-12-05T14:38:07.000Z 1839.14 2016-12-05T14:38:26.000Z 1840.58 2016-12-05T14:38:43.000Z 1842.02 2016-12-05T14:38:59.000Z 1842.5 2016-12-05T14:39:12.000Z 1843.47 2016-12-05T14:39:13.000Z 1842.98 2016-12-05T14:39:14.000Z 1843.47 2016-12-05T14:39:15.000Z 1842.98 2016-12-05T14:39:16.000Z 1843.47 2016-12-05T14:39:17.000Z 1843.95 2016-12-05T14:39:21.000Z 1843.95 2016-12-05T14:39:22.000Z 1844.43 2016-12-05T14:39:23.000Z 1843.95 2016-12-05T14:39:24.000Z 1844.43 2016-12-05T14:39:25.000Z 1843.95 2016-12-05T14:39:26.000Z 1844.91 2016-12-05T14:39:27.000Z 1844.91 2016-12-05T14:39:28.000Z 1845.39 2016-12-05T14:39:45.000Z 1843.47 2016-12-05T14:39:58.000Z 1840.58 2016-12-05T14:40:03.000Z 1837.22 2016-12-05T14:40:08.000Z 1837.7 2016-12-05T14:40:09.000Z 1835.77 2016-12-05T14:40:12.000Z 1832.89 2016-12-05T14:40:18.000Z 1830.01 2016-12-05T14:40:22.000Z 1830.01 2016-12-05T14:40:23.000Z 1828.08 2016-12-05T14:40:25.000Z 1827.6 2016-12-05T14:40:36.000Z 1827.6 2016-12-05T14:40:37.000Z 1824.24 2016-12-05T14:40:46.000Z 1823.76 2016-12-05T14:40:48.000Z 1823.28 2016-12-05T14:40:53.000Z 1823.76 2016-12-05T14:40:57.000Z 1824.72 2016-12-05T14:41:14.000Z 1824.24 2016-12-05T14:41:30.000Z 1825.2 2016-12-05T14:41:45.000Z 1827.12 2016-12-05T14:42:00.000Z 1829.05 2016-12-05T14:42:15.000Z 1830.97 2016-12-05T14:42:33.000Z 1832.89 2016-12-05T14:42:51.000Z 1834.81 2016-12-05T14:43:11.000Z 1835.29 2016-12-05T14:43:12.000Z 1835.29 2016-12-05T14:43:13.000Z 1835.29 2016-12-05T14:43:14.000Z 1835.77 2016-12-05T14:43:15.000Z 1835.29 2016-12-05T14:43:16.000Z 1837.22 2016-12-05T14:43:24.000Z 1836.74 2016-12-05T14:43:25.000Z 1837.22 2016-12-05T14:43:26.000Z 1837.22 2016-12-05T14:43:27.000Z 1838.66 2016-12-05T14:43:34.000Z 1840.1 2016-12-05T14:43:50.000Z 1842.98 2016-12-05T14:44:05.000Z 1843.95 2016-12-05T14:44:11.000Z 1844.91 2016-12-05T14:44:27.000Z 1846.83 2016-12-05T14:44:35.000Z 1845.87 2016-12-05T14:44:36.000Z 1846.83 2016-12-05T14:44:37.000Z 1846.83 2016-12-05T14:44:38.000Z 1846.35 2016-12-05T14:44:39.000Z 1846.83 2016-12-05T14:44:40.000Z 1846.35 2016-12-05T14:44:41.000Z 1846.83 2016-12-05T14:44:42.000Z 1846.83 2016-12-05T14:44:43.000Z 1845.87 2016-12-05T14:44:44.000Z 1846.35 2016-12-05T14:44:45.000Z 1849.23 2016-12-05T14:45:03.000Z 1850.68 2016-12-05T14:45:16.000Z 1851.16 2016-12-05T14:45:17.000Z 1851.16 2016-12-05T14:45:21.000Z 1851.64 2016-12-05T14:45:22.000Z 1851.64 2016-12-05T14:45:23.000Z 1852.12 2016-12-05T14:45:24.000Z 1852.12 2016-12-05T14:45:25.000Z 1853.56 2016-12-05T14:45:45.000Z 1854.04 2016-12-05T14:45:49.000Z 1854.04 2016-12-05T14:45:50.000Z 1854.52 2016-12-05T14:45:51.000Z 1854.04 2016-12-05T14:45:52.000Z 1855 2016-12-05T14:45:53.000Z 1854.52 2016-12-05T14:45:54.000Z 1854.52 2016-12-05T14:45:55.000Z 1854.52 2016-12-05T14:45:56.000Z 1854.52 2016-12-05T14:45:57.000Z 1855 2016-12-05T14:45:58.000Z 1854.52 2016-12-05T14:45:59.000Z 1853.56 2016-12-05T14:46:13.000Z 1853.56 2016-12-05T14:46:15.000Z 1853.56 2016-12-05T14:46:16.000Z 1852.6 2016-12-05T14:46:33.000Z 1851.16 2016-12-05T14:46:47.000Z 1848.27 2016-12-05T14:46:54.000Z 1844.43 2016-12-05T14:47:05.000Z 1841.06 2016-12-05T14:47:14.000Z 1839.14 2016-12-05T14:47:20.000Z 1837.22 2016-12-05T14:47:27.000Z 1836.74 2016-12-05T14:47:29.000Z 1838.18 2016-12-05T14:47:46.000Z 1839.62 2016-12-05T14:48:02.000Z 1841.06 2016-12-05T14:48:12.000Z 1841.06 2016-12-05T14:48:17.000Z 1841.54 2016-12-05T14:48:31.000Z 1842.5 2016-12-05T14:48:35.000Z 1844.43 2016-12-05T14:48:52.000Z 1845.39 2016-12-05T14:49:01.000Z 1845.39 2016-12-05T14:49:08.000Z 1847.31 2016-12-05T14:49:30.000Z 1847.31 2016-12-05T14:49:41.000Z 1847.79 2016-12-05T14:49:47.000Z 1848.75 2016-12-05T14:49:53.000Z 1850.19 2016-12-05T14:50:09.000Z 1851.64 2016-12-05T14:50:28.000Z 1854.04 2016-12-05T14:50:43.000Z 1854.04 2016-12-05T14:50:48.000Z 1855 2016-12-05T14:50:50.000Z 1854.04 2016-12-05T14:50:56.000Z 1854.52 2016-12-05T14:50:59.000Z 1855 2016-12-05T14:51:08.000Z 1856.92 2016-12-05T14:51:24.000Z 1859.33 2016-12-05T14:51:41.000Z 1859.33 2016-12-05T14:51:46.000Z 1861.73 2016-12-05T14:51:53.000Z 1861.73 2016-12-05T14:52:04.000Z 1863.17 2016-12-05T14:52:17.000Z 1865.09 2016-12-05T14:52:35.000Z 1868.46 2016-12-05T14:52:50.000Z 1869.42 2016-12-05T14:53:03.000Z 1871.82 2016-12-05T14:53:19.000Z 1871.82 2016-12-05T14:53:36.000Z 1872.79 2016-12-05T14:53:53.000Z 1873.75 2016-12-05T14:54:10.000Z 1875.67 2016-12-05T14:54:23.000Z 1876.15 2016-12-05T14:54:34.000Z 1877.11 2016-12-05T14:54:43.000Z 1878.55 2016-12-05T14:55:00.000Z 1880.48 2016-12-05T14:55:20.000Z 1880.48 2016-12-05T14:55:36.000Z 1881.92 2016-12-05T14:55:52.000Z 1883.84 2016-12-05T14:56:10.000Z 1884.32 2016-12-05T14:56:28.000Z 1886.24 2016-12-05T14:56:37.000Z 1888.17 2016-12-05T14:56:54.000Z 1887.69 2016-12-05T14:57:12.000Z 1889.13 2016-12-05T14:57:27.000Z 1890.09 2016-12-05T14:57:45.000Z 1890.57 2016-12-05T14:58:00.000Z 1891.05 2016-12-05T14:58:15.000Z 1892.49 2016-12-05T14:58:33.000Z 1893.93 2016-12-05T14:58:51.000Z 1895.38 2016-12-05T14:58:59.000Z 1894.42 2016-12-05T14:59:13.000Z 1895.38 2016-12-05T14:59:28.000Z 1895.86 2016-12-05T14:59:44.000Z 1897.3 2016-12-05T15:00:01.000Z 1897.78 2016-12-05T15:00:16.000Z 1896.34 2016-12-05T15:00:28.000Z 1896.34 2016-12-05T15:00:29.000Z 1895.86 2016-12-05T15:00:30.000Z 1895.38 2016-12-05T15:00:31.000Z 1895.86 2016-12-05T15:00:32.000Z 1894.42 2016-12-05T15:00:38.000Z 1892.49 2016-12-05T15:00:52.000Z 1892.01 2016-12-05T15:01:05.000Z 1890.57 2016-12-05T15:01:19.000Z 1891.05 2016-12-05T15:01:34.000Z 1890.57 2016-12-05T15:01:51.000Z 1888.65 2016-12-05T15:02:07.000Z 1885.76 2016-12-05T15:02:21.000Z 1882.88 2016-12-05T15:02:34.000Z 1882.4 2016-12-05T15:02:36.000Z 1881.92 2016-12-05T15:02:41.000Z 1880.96 2016-12-05T15:02:57.000Z 1879.51 2016-12-05T15:03:12.000Z 1879.51 2016-12-05T15:03:24.000Z 1877.59 2016-12-05T15:03:38.000Z 1876.15 2016-12-05T15:03:40.000Z 1874.71 2016-12-05T15:03:43.000Z 1872.3 2016-12-05T15:03:46.000Z 1869.42 2016-12-05T15:03:59.000Z 1867.98 2016-12-05T15:04:14.000Z 1865.09 2016-12-05T15:04:30.000Z 1861.73 2016-12-05T15:04:45.000Z 1860.77 2016-12-05T15:04:49.000Z 1857.89 2016-12-05T15:04:58.000Z 1856.44 2016-12-05T15:05:01.000Z 1855 2016-12-05T15:05:05.000Z 1851.64 2016-12-05T15:05:12.000Z 1851.64 2016-12-05T15:05:13.000Z 1850.19 2016-12-05T15:05:17.000Z 1847.31 2016-12-05T15:05:30.000Z 1843.95 2016-12-05T15:05:40.000Z 1840.58 2016-12-05T15:05:51.000Z 1840.58 2016-12-05T15:05:52.000Z 1836.74 2016-12-05T15:06:04.000Z 1835.29 2016-12-05T15:06:09.000Z 1833.85 2016-12-05T15:06:14.000Z 1832.89 2016-12-05T15:06:18.000Z 1828.56 2016-12-05T15:06:25.000Z 1827.12 2016-12-05T15:06:29.000Z 1824.24 2016-12-05T15:06:34.000Z 1824.24 2016-12-05T15:06:35.000Z 1822.32 2016-12-05T15:06:38.000Z 1820.39 2016-12-05T15:06:43.000Z 1820.87 2016-12-05T15:06:45.000Z 1819.43 2016-12-05T15:06:46.000Z 1818.47 2016-12-05T15:06:48.000Z 1817.03 2016-12-05T15:06:51.000Z 1815.11 2016-12-05T15:06:54.000Z 1814.63 2016-12-05T15:06:55.000Z 1814.63 2016-12-05T15:06:58.000Z 1814.63 2016-12-05T15:06:59.000Z 1811.26 2016-12-05T15:07:07.000Z 1810.78 2016-12-05T15:07:08.000Z 1810.3 2016-12-05T15:07:09.000Z 1808.38 2016-12-05T15:07:16.000Z 1807.9 2016-12-05T15:07:17.000Z 1807.42 2016-12-05T15:07:18.000Z 1804.05 2016-12-05T15:07:26.000Z 1803.57 2016-12-05T15:07:27.000Z 1804.05 2016-12-05T15:07:28.000Z 1803.57 2016-12-05T15:07:29.000Z 1803.57 2016-12-05T15:07:30.000Z 1803.09 2016-12-05T15:07:31.000Z 1803.09 2016-12-05T15:07:32.000Z 1803.09 2016-12-05T15:07:33.000Z 1804.05 2016-12-05T15:07:34.000Z 1804.05 2016-12-05T15:07:35.000Z 1804.05 2016-12-05T15:07:36.000Z 1803.57 2016-12-05T15:07:37.000Z 1804.05 2016-12-05T15:07:38.000Z 1805.01 2016-12-05T15:07:51.000Z 1805.01 2016-12-05T15:07:53.000Z 1805.49 2016-12-05T15:07:54.000Z 1805.49 2016-12-05T15:07:55.000Z 1805.49 2016-12-05T15:07:56.000Z 1805.97 2016-12-05T15:07:57.000Z 1805.01 2016-12-05T15:07:58.000Z 1805.97 2016-12-05T15:08:16.000Z 1807.42 2016-12-05T15:08:32.000Z 1807.42 2016-12-05T15:08:47.000Z 1809.34 2016-12-05T15:09:07.000Z 1811.26 2016-12-05T15:09:26.000Z 1812.22 2016-12-05T15:09:45.000Z 1813.66 2016-12-05T15:10:06.000Z 1816.07 2016-12-05T15:10:22.000Z 1817.03 2016-12-05T15:10:39.000Z 1819.43 2016-12-05T15:11:00.000Z 1820.39 2016-12-05T15:11:16.000Z 1818.95 2016-12-05T15:11:32.000Z 1824.72 2016-12-05T15:11:33.000Z 1821.84 2016-12-05T15:11:36.000Z 1823.76 2016-12-05T15:11:48.000Z 1821.35 2016-12-05T15:12:05.000Z 1817.99 2016-12-05T15:12:14.000Z 1817.99 2016-12-05T15:12:15.000Z 1814.63 2016-12-05T15:12:25.000Z 1814.63 2016-12-05T15:12:44.000Z 1816.55 2016-12-05T15:13:02.000Z 1817.99 2016-12-05T15:13:15.000Z 1818.95 2016-12-05T15:13:20.000Z 1818.95 2016-12-05T15:13:37.000Z 1819.43 2016-12-05T15:13:46.000Z 1820.39 2016-12-05T15:14:01.000Z 1819.43 2016-12-05T15:14:35.000Z 1819.43 2016-12-05T15:15:06.000Z 1818.95 2016-12-05T15:15:13.000Z 1819.43 2016-12-05T15:15:25.000Z 1818.95 2016-12-05T15:15:30.000Z 1818.47 2016-12-05T15:15:49.000Z 1817.03 2016-12-05T15:16:07.000Z 1816.55 2016-12-05T15:16:21.000Z 1816.07 2016-12-05T15:16:40.000Z 1815.11 2016-12-05T15:16:42.000Z 1815.59 2016-12-05T15:17:22.000Z 1815.59 2016-12-05T15:17:48.000Z 1814.63 2016-12-05T15:18:07.000Z 1815.59 2016-12-05T15:18:12.000Z 1814.63 2016-12-05T15:18:21.000Z 1798.28 2016-12-05T16:00:26.000Z 1800.69 2016-12-05T16:00:36.000Z 1798.76 2016-12-05T16:00:37.000Z 1798.28 2016-12-05T16:01:01.000Z 1798.28 2016-12-05T16:01:33.000Z 1798.76 2016-12-05T16:01:39.000Z 1796.84 2016-12-05T16:01:43.000Z 1797.32 2016-12-05T16:02:11.000Z 1797.8 2016-12-05T16:02:22.000Z 1796.36 2016-12-05T16:02:28.000Z 1796.84 2016-12-05T16:02:35.000Z 1789.15 2016-12-06T04:06:24.000Z 1788.67 2016-12-06T04:06:33.000Z 1789.15 2016-12-06T04:06:55.000Z 1790.11 2016-12-06T04:07:13.000Z 1793.48 2016-12-06T04:07:20.000Z 1796.36 2016-12-06T04:07:25.000Z 1796.36 2016-12-06T04:07:26.000Z 1798.28 2016-12-06T04:07:30.000Z 1801.65 2016-12-06T04:07:33.000Z 1801.65 2016-12-06T04:07:34.000Z 1803.57 2016-12-06T04:07:38.000Z 1806.45 2016-12-06T04:07:42.000Z 1809.82 2016-12-06T04:07:48.000Z 1809.82 2016-12-06T04:07:49.000Z 1813.18 2016-12-06T04:07:54.000Z 1817.03 2016-12-06T04:08:01.000Z 1817.03 2016-12-06T04:08:02.000Z 1819.91 2016-12-06T04:08:08.000Z 1822.8 2016-12-06T04:08:13.000Z 1823.76 2016-12-06T04:08:17.000Z 1826.16 2016-12-06T04:08:24.000Z 1826.64 2016-12-06T04:08:26.000Z 1828.08 2016-12-06T04:08:29.000Z 1831.45 2016-12-06T04:08:42.000Z 1832.41 2016-12-06T04:08:47.000Z 1833.85 2016-12-06T04:09:03.000Z 1835.77 2016-12-06T04:09:08.000Z 1835.29 2016-12-06T04:09:14.000Z 1836.26 2016-12-06T04:09:19.000Z 1836.26 2016-12-06T04:09:33.000Z 1835.77 2016-12-06T04:09:38.000Z 1833.85 2016-12-06T04:13:50.000Z 1837.22 2016-12-06T04:14:05.000Z 1837.22 2016-12-06T04:14:23.000Z 1839.14 2016-12-06T04:14:49.000Z 1837.7 2016-12-06T04:14:57.000Z 1839.14 2016-12-06T04:15:33.000Z 1838.66 2016-12-06T04:16:12.000Z 1838.66 2016-12-06T04:16:59.000Z 1838.66 2016-12-06T04:17:23.000Z 1838.18 2016-12-06T04:17:56.000Z 1838.18 2016-12-06T04:18:08.000Z 1836.26 2016-12-06T04:18:15.000Z 1834.81 2016-12-06T04:18:21.000Z 1832.41 2016-12-06T04:18:36.000Z 1831.45 2016-12-06T04:18:42.000Z 1829.05 2016-12-06T04:18:47.000Z 1828.56 2016-12-06T04:18:57.000Z 1829.05 2016-12-06T04:19:06.000Z 1827.6 2016-12-06T04:19:24.000Z 1823.76 2016-12-06T04:19:37.000Z 1823.28 2016-12-06T04:19:51.000Z 1819.91 2016-12-06T04:20:01.000Z 1818.47 2016-12-06T04:20:11.000Z 1818.47 2016-12-06T04:20:36.000Z 1817.99 2016-12-06T04:20:54.000Z 1817.99 2016-12-06T04:21:18.000Z 1818.47 2016-12-06T04:21:45.000Z 1817.51 2016-12-06T04:21:55.000Z 1817.03 2016-12-06T04:22:12.000Z 1817.51 2016-12-06T04:22:27.000Z 1818.47 2016-12-06T04:22:40.000Z 1817.99 2016-12-06T04:23:14.000Z 1816.55 2016-12-06T04:23:23.000Z 1815.59 2016-12-06T04:23:32.000Z 1812.7 2016-12-06T04:23:39.000Z 1810.78 2016-12-06T04:23:49.000Z 1809.82 2016-12-06T04:23:53.000Z 1806.45 2016-12-06T04:24:04.000Z 1805.01 2016-12-06T04:24:07.000Z 1805.49 2016-12-06T04:24:09.000Z 1805.97 2016-12-06T04:24:23.000Z 1806.45 2016-12-06T04:24:38.000Z 1808.38 2016-12-06T04:24:53.000Z 1809.34 2016-12-06T04:25:07.000Z 1809.34 2016-12-06T04:25:25.000Z 1809.34 2016-12-06T04:26:01.000Z 1809.82 2016-12-06T04:26:33.000Z 1810.78 2016-12-06T04:26:46.000Z 1812.22 2016-12-06T04:27:06.000Z 1812.7 2016-12-06T04:27:07.000Z 1812.7 2016-12-06T04:27:11.000Z 1814.15 2016-12-06T04:27:30.000Z 1815.11 2016-12-06T04:27:39.000Z 1813.66 2016-12-06T04:27:44.000Z 1814.63 2016-12-06T04:27:45.000Z 1815.11 2016-12-06T04:27:47.000Z 1817.03 2016-12-06T04:28:00.000Z 1817.03 2016-12-06T04:28:17.000Z 1817.51 2016-12-06T04:28:35.000Z 1818.95 2016-12-06T04:28:50.000Z 1821.84 2016-12-06T04:29:08.000Z 1823.28 2016-12-06T04:29:19.000Z 1825.68 2016-12-06T04:29:33.000Z 1826.64 2016-12-06T04:29:54.000Z 1826.64 2016-12-06T04:30:13.000Z 1826.64 2016-12-06T04:30:30.000Z 1825.2 2016-12-06T04:30:45.000Z 1826.64 2016-12-06T04:30:56.000Z 1829.53 2016-12-06T04:31:10.000Z 1831.45 2016-12-06T04:31:19.000Z 1831.93 2016-12-06T04:31:21.000Z 1834.33 2016-12-06T04:31:35.000Z 1835.29 2016-12-06T04:31:46.000Z 1837.22 2016-12-06T04:31:55.000Z 1838.18 2016-12-06T04:32:02.000Z 1840.1 2016-12-06T04:32:18.000Z 1840.1 2016-12-06T04:32:33.000Z 1841.06 2016-12-06T04:32:43.000Z 1842.5 2016-12-06T04:32:51.000Z 1845.39 2016-12-06T04:33:09.000Z 1848.27 2016-12-06T04:33:26.000Z 1850.19 2016-12-06T04:33:43.000Z 1853.08 2016-12-06T04:34:01.000Z 1855.96 2016-12-06T04:34:20.000Z 1857.89 2016-12-06T04:34:38.000Z 1859.81 2016-12-06T04:34:56.000Z 1860.77 2016-12-06T04:35:07.000Z 1862.69 2016-12-06T04:35:20.000Z 1864.13 2016-12-06T04:35:28.000Z 1866.06 2016-12-06T04:35:44.000Z 1866.06 2016-12-06T04:35:45.000Z 1867.98 2016-12-06T04:36:00.000Z 1868.46 2016-12-06T04:36:01.000Z 1867.98 2016-12-06T04:36:06.000Z 1868.94 2016-12-06T04:36:08.000Z 1869.9 2016-12-06T04:36:16.000Z 1869.9 2016-12-06T04:36:18.000Z 1870.86 2016-12-06T04:36:25.000Z 1871.34 2016-12-06T04:36:29.000Z 1872.3 2016-12-06T04:36:35.000Z 1873.75 2016-12-06T04:36:51.000Z 1874.71 2016-12-06T04:36:59.000Z 1875.67 2016-12-06T04:37:15.000Z 1878.07 2016-12-06T04:37:33.000Z 1880.96 2016-12-06T04:37:53.000Z 1883.36 2016-12-06T04:38:09.000Z 1885.28 2016-12-06T04:38:24.000Z 1886.72 2016-12-06T04:38:41.000Z 1887.69 2016-12-06T04:38:52.000Z 1889.13 2016-12-06T04:39:10.000Z 1891.05 2016-12-06T04:39:29.000Z 1892.01 2016-12-06T04:39:46.000Z 1894.9 2016-12-06T04:39:59.000Z 1896.34 2016-12-06T04:40:09.000Z 1896.82 2016-12-06T04:40:15.000Z 1897.78 2016-12-06T04:40:33.000Z 1898.26 2016-12-06T04:40:48.000Z 1898.26 2016-12-06T04:40:52.000Z 1897.78 2016-12-06T04:40:58.000Z 1898.26 2016-12-06T04:41:13.000Z 1898.26 2016-12-06T04:41:31.000Z 1896.82 2016-12-06T04:41:34.000Z 1897.3 2016-12-06T04:41:37.000Z 1895.38 2016-12-06T04:41:53.000Z 1892.49 2016-12-06T04:42:06.000Z 1889.61 2016-12-06T04:42:20.000Z 1887.21 2016-12-06T04:42:37.000Z 1887.21 2016-12-06T04:42:42.000Z 1884.8 2016-12-06T04:42:48.000Z 1883.36 2016-12-06T04:43:00.000Z 1879.51 2016-12-06T04:43:10.000Z 1879.03 2016-12-06T04:43:14.000Z 1879.03 2016-12-06T04:43:23.000Z 1881.44 2016-12-06T04:43:36.000Z 1882.4 2016-12-06T04:43:40.000Z 1883.84 2016-12-06T04:43:47.000Z 1885.28 2016-12-06T04:44:04.000Z 1884.8 2016-12-06T04:44:27.000Z 1887.69 2016-12-06T04:44:43.000Z 1888.17 2016-12-06T04:44:48.000Z 1890.57 2016-12-06T04:45:07.000Z 1892.01 2016-12-06T04:45:21.000Z 1891.53 2016-12-06T04:45:22.000Z 1890.57 2016-12-06T04:45:24.000Z 1892.49 2016-12-06T04:45:29.000Z 1894.42 2016-12-06T04:45:45.000Z 1895.86 2016-12-06T04:46:00.000Z 1897.78 2016-12-06T04:46:13.000Z 1898.74 2016-12-06T04:46:15.000Z 1899.22 2016-12-06T04:46:19.000Z 1900.18 2016-12-06T04:46:27.000Z 1901.14 2016-12-06T04:46:37.000Z 1901.14 2016-12-06T04:46:41.000Z 1904.03 2016-12-06T04:46:59.000Z 1904.99 2016-12-06T04:47:12.000Z 1906.43 2016-12-06T04:47:29.000Z 1909.32 2016-12-06T04:47:48.000Z 1909.32 2016-12-06T04:47:49.000Z 1909.32 2016-12-06T04:47:56.000Z 1913.16 2016-12-06T04:48:11.000Z 1913.16 2016-12-06T04:48:14.000Z 1916.04 2016-12-06T04:48:31.000Z 1917.01 2016-12-06T04:48:47.000Z 1920.37 2016-12-06T04:49:03.000Z 1921.81 2016-12-06T04:49:21.000Z 1924.22 2016-12-06T04:49:38.000Z 1927.58 2016-12-06T04:49:54.000Z 1929.5 2016-12-06T04:50:11.000Z 1930.95 2016-12-06T04:50:21.000Z 1932.87 2016-12-06T04:50:39.000Z 1935.27 2016-12-06T04:50:58.000Z 1935.75 2016-12-06T04:51:05.000Z 1937.67 2016-12-06T04:51:17.000Z 1940.08 2016-12-06T04:51:32.000Z 1941.04 2016-12-06T04:51:40.000Z 1942.48 2016-12-06T04:51:57.000Z 1943.44 2016-12-06T04:52:01.000Z 1941.52 2016-12-06T04:52:18.000Z 1942 2016-12-06T04:52:52.000Z 1942.48 2016-12-06T04:53:26.000Z 1942.96 2016-12-06T04:53:47.000Z 1942.96 2016-12-06T04:53:51.000Z 1942.48 2016-12-06T04:53:56.000Z 1942.96 2016-12-06T04:54:02.000Z 1942.48 2016-12-06T04:54:04.000Z 1942.48 2016-12-06T04:54:08.000Z 1942.96 2016-12-06T04:54:19.000Z 1943.44 2016-12-06T04:54:35.000Z 1941.04 2016-12-06T04:54:51.000Z 1939.6 2016-12-06T04:55:03.000Z 1937.67 2016-12-06T04:55:13.000Z 1935.27 2016-12-06T04:55:25.000Z 1934.79 2016-12-06T04:55:30.000Z 1934.31 2016-12-06T04:55:34.000Z 1929.98 2016-12-06T04:55:46.000Z 1929.02 2016-12-06T04:55:48.000Z 1927.58 2016-12-06T04:55:51.000Z 1924.7 2016-12-06T04:56:01.000Z 1924.22 2016-12-06T04:56:08.000Z 1922.77 2016-12-06T04:56:17.000Z 1921.81 2016-12-06T04:56:29.000Z 1921.33 2016-12-06T04:57:01.000Z 1919.89 2016-12-06T04:57:04.000Z 1917.01 2016-12-06T04:57:09.000Z 1914.6 2016-12-06T04:57:15.000Z 1912.68 2016-12-06T04:57:21.000Z 1909.32 2016-12-06T04:57:29.000Z 1905.47 2016-12-06T04:57:36.000Z 1903.55 2016-12-06T04:57:41.000Z 1900.66 2016-12-06T04:57:48.000Z 1900.18 2016-12-06T04:57:49.000Z 1896.82 2016-12-06T04:57:58.000Z 1895.86 2016-12-06T04:58:01.000Z 1894.42 2016-12-06T04:58:05.000Z 1891.05 2016-12-06T04:58:11.000Z 1889.61 2016-12-06T04:58:14.000Z 1888.17 2016-12-06T04:58:17.000Z 1886.24 2016-12-06T04:58:21.000Z 1882.88 2016-12-06T04:58:31.000Z 1879.51 2016-12-06T04:58:39.000Z 1878.07 2016-12-06T04:58:50.000Z 1876.15 2016-12-06T04:58:58.000Z 1878.07 2016-12-06T04:59:18.000Z 1877.11 2016-12-06T04:59:37.000Z 1873.75 2016-12-06T04:59:48.000Z 1869.9 2016-12-06T04:59:57.000Z 1867.02 2016-12-06T05:00:02.000Z 1863.65 2016-12-06T05:00:07.000Z 1859.81 2016-12-06T05:00:12.000Z 1859.81 2016-12-06T05:00:13.000Z 1857.89 2016-12-06T05:00:17.000Z 1854.52 2016-12-06T05:00:27.000Z 1851.16 2016-12-06T05:00:37.000Z 1852.6 2016-12-06T05:00:46.000Z 1853.08 2016-12-06T05:01:01.000Z 1849.71 2016-12-06T05:01:15.000Z 1850.19 2016-12-06T05:01:16.000Z 1849.23 2016-12-06T05:01:26.000Z 1845.87 2016-12-06T05:01:39.000Z 1843.95 2016-12-06T05:01:47.000Z 1841.54 2016-12-06T05:01:56.000Z 1839.14 2016-12-06T05:02:02.000Z 1836.26 2016-12-06T05:02:14.000Z 1833.85 2016-12-06T05:02:25.000Z 1831.93 2016-12-06T05:02:32.000Z 1832.41 2016-12-06T05:02:40.000Z 1832.41 2016-12-06T05:02:56.000Z 1831.45 2016-12-06T05:03:02.000Z 1830.97 2016-12-06T05:03:15.000Z 1830.49 2016-12-06T05:03:31.000Z 1828.56 2016-12-06T05:03:37.000Z 1828.08 2016-12-06T05:03:44.000Z 1828.08 2016-12-06T05:03:45.000Z 1829.53 2016-12-06T05:04:01.000Z 1829.53 2016-12-06T05:04:16.000Z 1829.53 2016-12-06T05:04:28.000Z 1828.56 2016-12-06T05:04:56.000Z 1828.56 2016-12-06T05:05:18.000Z 1828.56 2016-12-06T05:05:40.000Z 1828.08 2016-12-06T05:05:45.000Z 1828.08 2016-12-06T05:05:58.000Z 1828.08 2016-12-06T05:06:08.000Z 1827.12 2016-12-06T05:06:12.000Z 1823.76 2016-12-06T05:06:22.000Z 1824.24 2016-12-06T05:06:23.000Z 1827.12 2016-12-06T05:06:33.000Z 1828.08 2016-12-06T05:06:42.000Z 1829.05 2016-12-06T05:06:48.000Z 1830.01 2016-12-06T05:06:50.000Z 1830.97 2016-12-06T05:07:02.000Z 1830.49 2016-12-06T05:07:11.000Z 1831.45 2016-12-06T05:07:28.000Z 1830.97 2016-12-06T05:07:37.000Z 1831.45 2016-12-06T05:07:52.000Z 1830.97 2016-12-06T05:08:20.000Z 1831.45 2016-12-06T05:09:05.000Z 1831.93 2016-12-06T05:09:33.000Z 1831.93 2016-12-06T05:09:47.000Z 1831.93 2016-12-06T05:10:01.000Z 1833.37 2016-12-06T05:10:15.000Z 1833.85 2016-12-06T05:10:16.000Z 1835.29 2016-12-06T05:10:34.000Z 1836.26 2016-12-06T05:10:40.000Z 1837.7 2016-12-06T05:10:55.000Z 1839.14 2016-12-06T05:11:11.000Z 1840.1 2016-12-06T05:11:25.000Z 1840.1 2016-12-06T05:11:35.000Z 1840.1 2016-12-06T05:11:43.000Z 1839.62 2016-12-06T05:11:57.000Z 1840.1 2016-12-06T05:12:09.000Z 1842.5 2016-12-06T05:12:26.000Z 1842.5 2016-12-06T05:12:27.000Z 1843.47 2016-12-06T05:12:35.000Z 1843.95 2016-12-06T05:12:39.000Z 1844.43 2016-12-06T05:12:55.000Z 1845.39 2016-12-06T05:13:29.000Z 1843.95 2016-12-06T05:13:59.000Z 1844.91 2016-12-06T05:14:23.000Z 1844.43 2016-12-06T05:15:06.000Z 1844.43 2016-12-06T05:15:39.000Z 1844.43 2016-12-06T05:16:12.000Z 1844.91 2016-12-06T05:16:44.000Z 1844.43 2016-12-06T05:17:15.000Z 1844.43 2016-12-06T05:17:44.000Z 1844.91 2016-12-06T05:18:01.000Z 1845.39 2016-12-06T05:18:03.000Z 1845.87 2016-12-06T05:18:07.000Z 1847.31 2016-12-06T05:18:22.000Z 1848.75 2016-12-06T05:18:37.000Z 1849.71 2016-12-06T05:18:39.000Z 1849.71 2016-12-06T05:18:54.000Z 1851.64 2016-12-06T05:18:59.000Z 1852.12 2016-12-06T05:19:16.000Z 1855 2016-12-06T05:19:34.000Z 1857.4 2016-12-06T05:19:50.000Z 1858.85 2016-12-06T05:20:05.000Z 1861.25 2016-12-06T05:20:21.000Z 1861.25 2016-12-06T05:20:31.000Z 1862.69 2016-12-06T05:20:36.000Z 1863.17 2016-12-06T05:20:40.000Z 1866.06 2016-12-06T05:20:55.000Z 1866.06 2016-12-06T05:21:00.000Z 1869.42 2016-12-06T05:21:19.000Z 1870.86 2016-12-06T05:21:34.000Z 1872.79 2016-12-06T05:21:46.000Z 1875.19 2016-12-06T05:21:58.000Z 1877.11 2016-12-06T05:22:13.000Z 1879.03 2016-12-06T05:22:21.000Z 1879.03 2016-12-06T05:22:27.000Z 1879.51 2016-12-06T05:22:29.000Z 1880.96 2016-12-06T05:22:35.000Z 1880.48 2016-12-06T05:22:36.000Z 1881.44 2016-12-06T05:22:54.000Z 1880.96 2016-12-06T05:23:03.000Z 1876.63 2016-12-06T05:23:14.000Z 1873.27 2016-12-06T05:23:23.000Z 1872.3 2016-12-06T05:23:35.000Z 1872.79 2016-12-06T05:23:52.000Z 1870.86 2016-12-06T05:24:12.000Z 1871.82 2016-12-06T05:24:22.000Z 1874.71 2016-12-06T05:24:39.000Z 1877.59 2016-12-06T05:24:54.000Z 1879.51 2016-12-06T05:25:10.000Z 1881.92 2016-12-06T05:25:26.000Z 1883.84 2016-12-06T05:25:40.000Z 1883.84 2016-12-06T05:25:41.000Z 1884.8 2016-12-06T05:26:01.000Z 1884.32 2016-12-06T05:26:18.000Z 1884.8 2016-12-06T05:26:34.000Z 1884.32 2016-12-06T05:26:51.000Z 1886.72 2016-12-06T05:27:06.000Z 1886.72 2016-12-06T05:27:23.000Z 1885.28 2016-12-06T05:27:40.000Z 1883.84 2016-12-06T05:27:58.000Z 1884.8 2016-12-06T05:28:12.000Z 1886.72 2016-12-06T05:28:28.000Z 1887.21 2016-12-06T05:28:29.000Z 1885.76 2016-12-06T05:28:44.000Z 1886.24 2016-12-06T05:29:00.000Z 1882.88 2016-12-06T05:29:08.000Z 1879.51 2016-12-06T05:29:20.000Z 1878.55 2016-12-06T05:29:23.000Z 1877.11 2016-12-06T05:29:24.000Z 1875.19 2016-12-06T05:29:29.000Z 1872.79 2016-12-06T05:29:33.000Z 1872.79 2016-12-06T05:29:36.000Z 1871.34 2016-12-06T05:29:40.000Z 1869.9 2016-12-06T05:29:51.000Z 1866.06 2016-12-06T05:29:54.000Z 1867.02 2016-12-06T05:29:55.000Z 1863.65 2016-12-06T05:30:02.000Z 1862.21 2016-12-06T05:30:05.000Z 1859.81 2016-12-06T05:30:08.000Z 1856.44 2016-12-06T05:30:14.000Z 1856.44 2016-12-06T05:30:15.000Z 1854.04 2016-12-06T05:30:24.000Z 1852.6 2016-12-06T05:30:37.000Z 1852.12 2016-12-06T05:30:38.000Z 1852.6 2016-12-06T05:30:51.000Z 1853.08 2016-12-06T05:31:24.000Z 1852.6 2016-12-06T05:31:44.000Z 1852.12 2016-12-06T05:32:25.000Z 1852.6 2016-12-06T05:33:07.000Z 1853.56 2016-12-06T05:33:27.000Z 1853.08 2016-12-06T05:33:45.000Z 1852.12 2016-12-06T05:33:59.000Z 1850.68 2016-12-06T05:34:12.000Z 1850.19 2016-12-06T05:34:26.000Z 1847.79 2016-12-06T05:34:43.000Z 1845.87 2016-12-06T05:34:46.000Z 1845.87 2016-12-06T05:34:47.000Z 1844.91 2016-12-06T05:34:54.000Z 1844.43 2016-12-06T05:34:56.000Z 1841.06 2016-12-06T05:35:05.000Z 1840.58 2016-12-06T05:35:06.000Z 1838.66 2016-12-06T05:35:10.000Z 1836.26 2016-12-06T05:35:17.000Z 1831.93 2016-12-06T05:35:25.000Z 1829.53 2016-12-06T05:35:30.000Z 1828.08 2016-12-06T05:35:32.000Z 1829.05 2016-12-06T05:35:36.000Z 1830.01 2016-12-06T05:35:52.000Z 1830.97 2016-12-06T05:36:09.000Z 1831.45 2016-12-06T05:36:23.000Z 1831.93 2016-12-06T05:36:37.000Z 1831.45 2016-12-06T05:36:54.000Z 1829.53 2016-12-06T05:37:04.000Z 1828.56 2016-12-06T05:37:17.000Z 1829.53 2016-12-06T05:37:31.000Z 1825.68 2016-12-06T05:37:44.000Z 1823.28 2016-12-06T05:37:51.000Z 1819.91 2016-12-06T05:38:01.000Z 1819.43 2016-12-06T05:38:02.000Z 1816.55 2016-12-06T05:38:11.000Z 1813.18 2016-12-06T05:38:19.000Z 1811.74 2016-12-06T05:38:22.000Z 1809.82 2016-12-06T05:38:26.000Z 1806.94 2016-12-06T05:38:36.000Z 1806.45 2016-12-06T05:38:39.000Z 1808.38 2016-12-06T05:38:53.000Z 1808.38 2016-12-06T05:38:54.000Z 1809.82 2016-12-06T05:39:03.000Z 1811.26 2016-12-06T05:39:12.000Z 1814.15 2016-12-06T05:39:28.000Z 1815.59 2016-12-06T05:39:33.000Z 1814.63 2016-12-06T05:39:51.000Z 1814.63 2016-12-06T05:40:23.000Z 1814.63 2016-12-06T05:40:57.000Z 1814.63 2016-12-06T05:41:17.000Z 1815.11 2016-12-06T05:41:23.000Z 1817.51 2016-12-06T05:41:40.000Z 1818.47 2016-12-06T05:41:56.000Z 1820.87 2016-12-06T05:42:15.000Z 1821.84 2016-12-06T05:42:31.000Z 1822.32 2016-12-06T05:42:36.000Z 1822.32 2016-12-06T05:42:51.000Z 1822.8 2016-12-06T05:43:08.000Z 1823.76 2016-12-06T05:43:21.000Z 1824.24 2016-12-06T05:43:30.000Z 1823.76 2016-12-06T05:43:53.000Z 1825.2 2016-12-06T05:44:06.000Z 1824.72 2016-12-06T05:44:07.000Z 1824.72 2016-12-06T05:44:08.000Z 1824.72 2016-12-06T05:44:09.000Z 1825.2 2016-12-06T05:44:10.000Z 1825.68 2016-12-06T05:44:11.000Z 1825.2 2016-12-06T05:44:12.000Z 1826.16 2016-12-06T05:44:26.000Z 1826.16 2016-12-06T05:45:02.000Z 1826.16 2016-12-06T05:45:03.000Z 1825.68 2016-12-06T05:45:04.000Z 1826.64 2016-12-06T05:45:05.000Z 1829.05 2016-12-06T05:45:23.000Z 1832.41 2016-12-06T05:45:41.000Z 1832.89 2016-12-06T05:45:47.000Z 1835.29 2016-12-06T05:46:04.000Z 1838.18 2016-12-06T05:46:19.000Z 1840.58 2016-12-06T05:46:36.000Z 1841.54 2016-12-06T05:46:52.000Z 1843.47 2016-12-06T05:47:11.000Z 1845.39 2016-12-06T05:47:27.000Z 1847.79 2016-12-06T05:47:44.000Z 1849.71 2016-12-06T05:47:59.000Z 1849.23 2016-12-06T05:48:20.000Z 1849.23 2016-12-06T05:48:44.000Z 1849.71 2016-12-06T05:49:19.000Z 1850.19 2016-12-06T05:49:48.000Z 1849.71 2016-12-06T05:49:57.000Z 1849.71 2016-12-06T05:50:02.000Z 1850.68 2016-12-06T05:50:18.000Z 1852.6 2016-12-06T05:50:35.000Z 1853.56 2016-12-06T05:50:46.000Z 1857.4 2016-12-06T05:51:04.000Z 1860.29 2016-12-06T05:51:22.000Z 1863.17 2016-12-06T05:51:39.000Z 1865.09 2016-12-06T05:51:57.000Z 1867.02 2016-12-06T05:52:07.000Z 1867.98 2016-12-06T05:52:18.000Z 1870.86 2016-12-06T05:52:31.000Z 1873.27 2016-12-06T05:52:48.000Z 1875.19 2016-12-06T05:53:04.000Z 1878.07 2016-12-06T05:53:21.000Z 1880.48 2016-12-06T05:53:37.000Z 1882.4 2016-12-06T05:53:57.000Z 1884.8 2016-12-06T05:54:13.000Z 1888.17 2016-12-06T05:54:30.000Z 1890.09 2016-12-06T05:54:47.000Z 1890.09 2016-12-06T05:54:58.000Z 1890.57 2016-12-06T05:55:03.000Z 1892.97 2016-12-06T05:55:22.000Z 1892.97 2016-12-06T05:55:26.000Z 1892.97 2016-12-06T05:55:33.000Z 1893.93 2016-12-06T05:55:42.000Z 1894.9 2016-12-06T05:55:48.000Z 1895.86 2016-12-06T05:55:57.000Z 1897.3 2016-12-06T05:56:17.000Z 1898.74 2016-12-06T05:56:34.000Z 1901.63 2016-12-06T05:56:47.000Z 1903.55 2016-12-06T05:57:03.000Z 1903.55 2016-12-06T05:57:05.000Z 1904.99 2016-12-06T05:57:11.000Z 1904.99 2016-12-06T05:57:15.000Z 1906.91 2016-12-06T05:57:31.000Z 1908.35 2016-12-06T05:57:38.000Z 1909.32 2016-12-06T05:57:46.000Z 1909.32 2016-12-06T05:57:52.000Z 1910.76 2016-12-06T05:57:59.000Z 1913.64 2016-12-06T05:58:17.000Z 1915.56 2016-12-06T05:58:35.000Z 1917.01 2016-12-06T05:58:45.000Z 1918.93 2016-12-06T05:59:00.000Z 1919.89 2016-12-06T05:59:10.000Z 1919.89 2016-12-06T05:59:25.000Z 1918.93 2016-12-06T05:59:40.000Z 1918.45 2016-12-06T05:59:59.000Z 1916.53 2016-12-06T06:00:11.000Z 1917.01 2016-12-06T06:00:30.000Z 1917.01 2016-12-06T06:00:32.000Z 1916.04 2016-12-06T06:00:39.000Z 1917.01 2016-12-06T06:00:54.000Z 1918.93 2016-12-06T06:01:06.000Z 1919.41 2016-12-06T06:01:08.000Z 1920.37 2016-12-06T06:01:14.000Z 1921.81 2016-12-06T06:01:26.000Z 1922.29 2016-12-06T06:01:28.000Z 1923.25 2016-12-06T06:01:35.000Z 1923.25 2016-12-06T06:01:43.000Z 1924.22 2016-12-06T06:01:45.000Z 1924.7 2016-12-06T06:01:46.000Z 1925.66 2016-12-06T06:01:51.000Z 1928.54 2016-12-06T06:02:08.000Z 1929.02 2016-12-06T06:02:15.000Z 1930.95 2016-12-06T06:02:32.000Z 1933.35 2016-12-06T06:02:48.000Z 1932.87 2016-12-06T06:02:49.000Z 1935.27 2016-12-06T06:02:58.000Z 1937.67 2016-12-06T06:03:12.000Z 1938.64 2016-12-06T06:03:14.000Z 1937.67 2016-12-06T06:03:16.000Z 1939.6 2016-12-06T06:03:32.000Z 1941.04 2016-12-06T06:03:40.000Z 1942.48 2016-12-06T06:03:59.000Z 1945.36 2016-12-06T06:04:16.000Z 1946.33 2016-12-06T06:04:33.000Z 1948.25 2016-12-06T06:04:54.000Z 1948.73 2016-12-06T06:05:02.000Z 1949.21 2016-12-06T06:05:17.000Z 1949.69 2016-12-06T06:05:45.000Z 1951.13 2016-12-06T06:06:00.000Z 1952.57 2016-12-06T06:06:10.000Z 1953.54 2016-12-06T06:06:16.000Z 1955.46 2016-12-06T06:06:34.000Z 1958.34 2016-12-06T06:06:51.000Z 1958.82 2016-12-06T06:06:54.000Z 1960.27 2016-12-06T06:07:13.000Z 1963.15 2016-12-06T06:07:32.000Z 1964.59 2016-12-06T06:07:42.000Z 1965.07 2016-12-06T06:07:46.000Z 1967.48 2016-12-06T06:08:01.000Z 1968.44 2016-12-06T06:08:10.000Z 1970.36 2016-12-06T06:08:28.000Z 1971.8 2016-12-06T06:08:45.000Z 1971.32 2016-12-06T06:08:47.000Z 1974.2 2016-12-06T06:08:50.000Z 1974.69 2016-12-06T06:09:06.000Z 1975.17 2016-12-06T06:09:15.000Z 1976.61 2016-12-06T06:09:35.000Z 1979.49 2016-12-06T06:09:49.000Z 1981.41 2016-12-06T06:10:06.000Z 1983.82 2016-12-06T06:10:25.000Z 1985.26 2016-12-06T06:10:47.000Z 1987.18 2016-12-06T06:11:03.000Z 1988.62 2016-12-06T06:11:14.000Z 1990.55 2016-12-06T06:11:33.000Z 1991.99 2016-12-06T06:11:50.000Z 1992.47 2016-12-06T06:12:09.000Z 1993.43 2016-12-06T06:12:24.000Z 1996.32 2016-12-06T06:12:40.000Z 1998.24 2016-12-06T06:12:57.000Z 2001.12 2016-12-06T06:13:12.000Z 1999.68 2016-12-06T06:13:15.000Z 2001.12 2016-12-06T06:13:19.000Z 2003.04 2016-12-06T06:13:27.000Z 2004.49 2016-12-06T06:13:31.000Z 2004.49 2016-12-06T06:13:38.000Z 2004.97 2016-12-06T06:13:44.000Z 2006.89 2016-12-06T06:14:00.000Z 2008.81 2016-12-06T06:14:12.000Z 2008.81 2016-12-06T06:14:17.000Z 2010.25 2016-12-06T06:14:31.000Z 2011.7 2016-12-06T06:14:34.000Z 2014.1 2016-12-06T06:14:52.000Z 2016.5 2016-12-06T06:15:07.000Z 2017.94 2016-12-06T06:15:20.000Z 2019.39 2016-12-06T06:15:22.000Z 2020.83 2016-12-06T06:15:32.000Z 2023.71 2016-12-06T06:15:48.000Z 2023.71 2016-12-06T06:15:49.000Z 2024.67 2016-12-06T06:16:04.000Z 2028.04 2016-12-06T06:16:16.000Z 2029 2016-12-06T06:16:25.000Z 2029.48 2016-12-06T06:16:29.000Z 2030.44 2016-12-06T06:16:33.000Z 2032.36 2016-12-06T06:16:45.000Z 2031.88 2016-12-06T06:16:47.000Z 2033.81 2016-12-06T06:16:57.000Z 2035.73 2016-12-06T06:17:11.000Z 2035.73 2016-12-06T06:17:17.000Z 2038.13 2016-12-06T06:17:27.000Z 2037.65 2016-12-06T06:17:30.000Z 2039.09 2016-12-06T06:17:33.000Z 2039.09 2016-12-06T06:17:35.000Z 2041.02 2016-12-06T06:17:53.000Z 2042.46 2016-12-06T06:18:10.000Z 2044.38 2016-12-06T06:18:24.000Z 2044.38 2016-12-06T06:18:26.000Z 2046.3 2016-12-06T06:18:41.000Z 2045.34 2016-12-06T06:19:00.000Z 2046.3 2016-12-06T06:19:17.000Z 2047.75 2016-12-06T06:19:34.000Z 2049.67 2016-12-06T06:19:51.000Z 2051.59 2016-12-06T06:20:05.000Z 2052.07 2016-12-06T06:20:18.000Z 2053.51 2016-12-06T06:20:33.000Z 2054.96 2016-12-06T06:20:52.000Z 2054.96 2016-12-06T06:21:09.000Z 2055.92 2016-12-06T06:21:27.000Z 2056.88 2016-12-06T06:21:41.000Z 2060.24 2016-12-06T06:21:49.000Z 2055.92 2016-12-06T06:21:50.000Z 2055.92 2016-12-06T06:21:51.000Z 2057.36 2016-12-06T06:21:53.000Z 2057.84 2016-12-06T06:22:02.000Z 2057.84 2016-12-06T06:22:25.000Z 2056.4 2016-12-06T06:22:49.000Z 2057.84 2016-12-06T06:23:12.000Z 2057.36 2016-12-06T06:23:19.000Z 2057.84 2016-12-06T06:23:35.000Z 2057.36 2016-12-06T06:23:40.000Z 2053.99 2016-12-06T06:23:55.000Z 2053.03 2016-12-06T06:23:59.000Z 2049.67 2016-12-06T06:24:11.000Z 2045.82 2016-12-06T06:24:22.000Z 2042.46 2016-12-06T06:24:30.000Z 2039.57 2016-12-06T06:24:39.000Z 2036.21 2016-12-06T06:24:53.000Z 2033.33 2016-12-06T06:25:03.000Z 2029.96 2016-12-06T06:25:10.000Z 2026.6 2016-12-06T06:25:16.000Z 2024.19 2016-12-06T06:25:24.000Z 2021.31 2016-12-06T06:25:31.000Z 2017.94 2016-12-06T06:25:39.000Z 2016.02 2016-12-06T06:25:46.000Z 2012.66 2016-12-06T06:25:58.000Z 2010.25 2016-12-06T06:26:03.000Z 2006.89 2016-12-06T06:26:12.000Z 2005.45 2016-12-06T06:26:17.000Z 2004.01 2016-12-06T06:26:21.000Z 2000.64 2016-12-06T06:26:32.000Z 1999.68 2016-12-06T06:26:44.000Z 1997.76 2016-12-06T06:26:58.000Z 1996.32 2016-12-06T06:27:14.000Z 1995.35 2016-12-06T06:27:29.000Z 1995.83 2016-12-06T06:27:44.000Z 1995.35 2016-12-06T06:27:56.000Z 1994.87 2016-12-06T06:28:12.000Z 1994.39 2016-12-06T06:28:26.000Z 1993.43 2016-12-06T06:28:42.000Z 1993.43 2016-12-06T06:28:57.000Z 1991.51 2016-12-06T06:29:14.000Z 1988.14 2016-12-06T06:29:28.000Z 1985.74 2016-12-06T06:29:39.000Z 1983.34 2016-12-06T06:29:52.000Z 1980.45 2016-12-06T06:30:07.000Z 1978.53 2016-12-06T06:30:21.000Z 1975.17 2016-12-06T06:30:34.000Z 1972.28 2016-12-06T06:30:47.000Z 1969.88 2016-12-06T06:31:01.000Z 1967.96 2016-12-06T06:31:06.000Z 1966.51 2016-12-06T06:31:11.000Z 1965.07 2016-12-06T06:31:15.000Z 1961.71 2016-12-06T06:31:29.000Z 1961.23 2016-12-06T06:31:31.000Z 1958.82 2016-12-06T06:31:44.000Z 1955.46 2016-12-06T06:32:00.000Z 1952.57 2016-12-06T06:32:13.000Z 1948.73 2016-12-06T06:32:22.000Z 1949.21 2016-12-06T06:32:23.000Z 1948.25 2016-12-06T06:32:24.000Z 1947.77 2016-12-06T06:32:25.000Z 1946.81 2016-12-06T06:32:26.000Z 1945.36 2016-12-06T06:32:27.000Z 1945.85 2016-12-06T06:32:28.000Z 1945.36 2016-12-06T06:32:33.000Z 1945.36 2016-12-06T06:32:34.000Z 1945.85 2016-12-06T06:32:47.000Z 1943.92 2016-12-06T06:33:04.000Z 1940.08 2016-12-06T06:33:12.000Z 1939.6 2016-12-06T06:33:27.000Z 1939.6 2016-12-06T06:33:40.000Z 1939.6 2016-12-06T06:34:17.000Z 1938.16 2016-12-06T06:34:30.000Z 1934.79 2016-12-06T06:34:43.000Z 1931.91 2016-12-06T06:34:51.000Z 1930.95 2016-12-06T06:35:02.000Z 1929.5 2016-12-06T06:35:16.000Z 1929.5 2016-12-06T06:35:31.000Z 1929.5 2016-12-06T06:36:06.000Z 1929.5 2016-12-06T06:36:20.000Z 1930.46 2016-12-06T06:36:40.000Z 1929.98 2016-12-06T06:37:17.000Z 1929.5 2016-12-06T06:37:48.000Z 1929.98 2016-12-06T06:38:05.000Z 1929.5 2016-12-06T06:38:35.000Z 1929.98 2016-12-06T06:39:03.000Z 1929.5 2016-12-06T06:39:18.000Z 1926.62 2016-12-06T06:39:32.000Z 1923.74 2016-12-06T06:39:46.000Z 1924.22 2016-12-06T06:40:01.000Z 1924.22 2016-12-06T06:40:02.000Z 1924.22 2016-12-06T06:40:03.000Z 1923.74 2016-12-06T06:40:04.000Z 1923.74 2016-12-06T06:40:05.000Z 1922.29 2016-12-06T06:40:17.000Z 1919.41 2016-12-06T06:40:34.000Z 1917.49 2016-12-06T06:40:39.000Z 1914.12 2016-12-06T06:40:54.000Z 1913.16 2016-12-06T06:40:56.000Z 1909.32 2016-12-06T06:41:06.000Z 1909.32 2016-12-06T06:41:07.000Z 1906.43 2016-12-06T06:41:16.000Z 1902.59 2016-12-06T06:41:25.000Z 1902.11 2016-12-06T06:41:26.000Z 1899.7 2016-12-06T06:41:45.000Z 1897.3 2016-12-06T06:41:57.000Z 1897.3 2016-12-06T06:42:01.000Z 1896.82 2016-12-06T06:42:02.000Z 1896.34 2016-12-06T06:42:03.000Z 1896.82 2016-12-06T06:42:04.000Z 1896.34 2016-12-06T06:42:07.000Z 1895.86 2016-12-06T06:42:08.000Z 1895.86 2016-12-06T06:42:09.000Z 1895.86 2016-12-06T06:42:13.000Z 1895.86 2016-12-06T06:42:18.000Z 1896.82 2016-12-06T06:42:31.000Z 1895.86 2016-12-06T06:42:43.000Z 1892.97 2016-12-06T06:52:55.000Z 1894.9 2016-12-06T06:52:58.000Z 1892.97 2016-12-06T06:53:01.000Z 1892.49 2016-12-06T06:53:04.000Z 1892.49 2016-12-06T06:53:05.000Z 1892.49 2016-12-06T06:53:18.000Z 1892.01 2016-12-06T06:53:20.000Z 1891.05 2016-12-06T06:53:38.000Z 1890.57 2016-12-06T06:53:52.000Z 1889.13 2016-12-06T06:54:03.000Z 1895.38 2016-12-06T06:54:04.000Z 1891.53 2016-12-06T06:54:05.000Z 1890.57 2016-12-06T06:54:19.000Z 1890.57 2016-12-06T06:54:23.000Z 1890.57 2016-12-06T06:54:27.000Z 1891.05 2016-12-06T06:54:44.000Z 1889.13 2016-12-06T06:54:48.000Z 1889.61 2016-12-06T06:55:06.000Z 1889.61 2016-12-06T06:55:10.000Z 1890.09 2016-12-06T06:55:11.000Z 1889.61 2016-12-06T06:55:12.000Z 1889.61 2016-12-06T06:55:13.000Z 1889.13 2016-12-06T06:55:14.000Z 1887.21 2016-12-06T06:55:31.000Z 1885.76 2016-12-06T06:55:44.000Z 1887.21 2016-12-06T06:55:56.000Z 1885.76 2016-12-06T06:56:10.000Z 1884.32 2016-12-06T06:56:23.000Z 1883.84 2016-12-06T06:56:33.000Z 1882.4 2016-12-06T06:56:35.000Z 1882.4 2016-12-06T06:56:38.000Z 1880 2016-12-06T06:56:55.000Z 1878.07 2016-12-06T06:57:07.000Z 1876.15 2016-12-06T06:57:22.000Z 1875.67 2016-12-06T06:57:32.000Z 1875.19 2016-12-06T06:57:42.000Z 1875.19 2016-12-06T06:57:43.000Z 1875.19 2016-12-06T06:57:44.000Z 1875.19 2016-12-06T06:57:45.000Z 1875.19 2016-12-06T06:57:46.000Z 1874.71 2016-12-06T06:57:47.000Z 1873.75 2016-12-06T06:57:48.000Z 1870.86 2016-12-06T06:58:00.000Z 1867.5 2016-12-06T06:58:08.000Z 1867.98 2016-12-06T06:58:18.000Z 1867.5 2016-12-06T06:58:19.000Z 1864.13 2016-12-06T06:58:29.000Z 1860.77 2016-12-06T06:58:35.000Z 1859.81 2016-12-06T06:58:37.000Z 1857.89 2016-12-06T06:58:41.000Z 1856.44 2016-12-06T06:58:43.000Z 1853.56 2016-12-06T06:58:48.000Z 1852.12 2016-12-06T06:58:54.000Z 1851.16 2016-12-06T06:58:55.000Z 1849.71 2016-12-06T06:58:58.000Z 1847.79 2016-12-06T06:59:01.000Z 1844.43 2016-12-06T06:59:08.000Z 1841.54 2016-12-06T06:59:13.000Z 1840.58 2016-12-06T06:59:14.000Z 1840.1 2016-12-06T06:59:15.000Z 1839.62 2016-12-06T06:59:16.000Z 1839.14 2016-12-06T06:59:17.000Z 1838.66 2016-12-06T06:59:18.000Z 1837.22 2016-12-06T06:59:19.000Z 1834.33 2016-12-06T06:59:23.000Z 1832.41 2016-12-06T06:59:26.000Z 1829.53 2016-12-06T06:59:30.000Z 1826.64 2016-12-06T06:59:35.000Z 1823.28 2016-12-06T06:59:39.000Z 1821.84 2016-12-06T06:59:42.000Z 1818.47 2016-12-06T06:59:45.000Z 1814.63 2016-12-06T06:59:49.000Z 1814.63 2016-12-06T06:59:50.000Z 1812.22 2016-12-06T06:59:53.000Z 1809.34 2016-12-06T06:59:57.000Z 1805.97 2016-12-06T07:00:01.000Z 1805.97 2016-12-06T07:00:02.000Z 1803.09 2016-12-06T07:00:15.000Z 1803.09 2016-12-06T07:00:18.000Z 1802.61 2016-12-06T07:00:26.000Z 1799.73 2016-12-06T07:00:40.000Z 1798.76 2016-12-06T07:00:52.000Z 1797.32 2016-12-06T07:01:03.000Z 1797.8 2016-12-06T07:01:05.000Z 1797.8 2016-12-06T07:01:06.000Z 1796.84 2016-12-06T07:01:22.000Z 1794.44 2016-12-06T07:01:33.000Z 1792.52 2016-12-06T07:01:38.000Z 1792.03 2016-12-06T07:01:39.000Z 1789.15 2016-12-06T07:01:42.000Z 1789.15 2016-12-06T07:01:43.000Z 1788.19 2016-12-06T07:01:44.000Z 1788.19 2016-12-06T07:01:45.000Z 1788.67 2016-12-06T07:01:46.000Z 1787.71 2016-12-06T07:01:47.000Z 1787.23 2016-12-06T07:01:48.000Z 1787.23 2016-12-06T07:01:49.000Z 1786.27 2016-12-06T07:01:50.000Z 1782.42 2016-12-06T07:01:55.000Z 1781.46 2016-12-06T07:01:57.000Z 1778.58 2016-12-06T07:02:00.000Z 1778.1 2016-12-06T07:02:01.000Z 1778.1 2016-12-06T07:02:02.000Z 1777.61 2016-12-06T07:02:03.000Z 1776.17 2016-12-06T07:02:04.000Z 1776.17 2016-12-06T07:02:05.000Z 1775.21 2016-12-06T07:02:06.000Z 1774.25 2016-12-06T07:02:07.000Z 1773.77 2016-12-06T07:02:08.000Z 1772.81 2016-12-06T07:02:09.000Z 1771.85 2016-12-06T07:02:10.000Z 1771.37 2016-12-06T07:02:12.000Z 1769.92 2016-12-06T07:02:15.000Z 1768.96 2016-12-06T07:02:16.000Z 1768 2016-12-06T07:02:17.000Z 1768 2016-12-06T07:02:18.000Z 1767.04 2016-12-06T07:02:19.000Z 1767.52 2016-12-06T07:02:20.000Z 1767.04 2016-12-06T07:02:21.000Z 1766.56 2016-12-06T07:02:36.000Z 1767.04 2016-12-06T07:03:13.000Z 1766.56 2016-12-06T07:03:45.000Z 1766.08 2016-12-06T07:04:07.000Z 1766.08 2016-12-06T07:04:08.000Z 1765.12 2016-12-06T07:04:13.000Z 1764.16 2016-12-06T07:04:14.000Z 1760.79 2016-12-06T07:04:24.000Z 1757.43 2016-12-06T07:04:30.000Z 1755.99 2016-12-06T07:04:46.000Z 1755.5 2016-12-06T07:04:56.000Z 1755.02 2016-12-06T07:05:11.000Z 1754.54 2016-12-06T07:05:28.000Z 1753.1 2016-12-06T07:05:41.000Z 1753.1 2016-12-06T07:05:56.000Z 1752.62 2016-12-06T07:06:14.000Z 1750.7 2016-12-06T07:06:32.000Z 1750.7 2016-12-06T07:06:48.000Z 1747.81 2016-12-06T07:06:58.000Z 1747.33 2016-12-06T07:06:59.000Z 1745.41 2016-12-06T07:07:09.000Z 1744.93 2016-12-06T07:07:24.000Z 1743.49 2016-12-06T07:07:37.000Z 1744.45 2016-12-06T07:07:54.000Z 1744.45 2016-12-06T07:08:12.000Z 1744.45 2016-12-06T07:08:40.000Z 1744.45 2016-12-06T07:08:41.000Z 1741.08 2016-12-06T07:13:59.000Z 1739.64 2016-12-06T07:14:06.000Z 1736.76 2016-12-06T07:14:11.000Z 1733.39 2016-12-06T07:14:13.000Z 1730.03 2016-12-06T07:14:20.000Z 1729.55 2016-12-06T07:14:22.000Z 1726.18 2016-12-06T07:14:31.000Z 1725.22 2016-12-06T07:14:49.000Z 1726.67 2016-12-06T07:15:11.000Z 1725.22 2016-12-06T07:15:47.000Z 1728.59 2016-12-06T07:15:52.000Z 1725.22 2016-12-06T07:15:53.000Z 1728.59 2016-12-06T07:15:57.000Z 1723.78 2016-12-06T07:15:58.000Z 1727.15 2016-12-06T07:15:59.000Z 1725.7 2016-12-06T07:16:26.000Z 1727.15 2016-12-06T07:16:29.000Z 1723.78 2016-12-06T07:16:33.000Z 1727.15 2016-12-06T07:16:34.000Z 1723.3 2016-12-06T07:16:50.000Z 1727.15 2016-12-06T07:16:52.000Z 1727.15 2016-12-06T07:16:56.000Z 1727.15 2016-12-06T07:17:01.000Z 1722.34 2016-12-06T07:17:04.000Z 1724.74 2016-12-06T07:17:05.000Z 1728.11 2016-12-06T07:17:07.000Z 1724.74 2016-12-06T07:17:08.000Z 1728.11 2016-12-06T07:17:15.000Z 1726.18 2016-12-06T07:17:19.000Z 1726.18 2016-12-06T07:17:50.000Z 1726.18 2016-12-06T07:18:10.000Z 1726.67 2016-12-06T07:18:17.000Z 1725.7 2016-12-06T07:22:44.000Z 1727.63 2016-12-06T07:22:49.000Z 1730.03 2016-12-06T07:23:03.000Z 1732.43 2016-12-06T07:23:18.000Z 1731.47 2016-12-06T07:23:19.000Z 1730.99 2016-12-06T07:23:33.000Z 1729.55 2016-12-06T07:23:40.000Z 1729.07 2016-12-06T07:23:41.000Z 1729.55 2016-12-06T07:23:49.000Z 1729.55 2016-12-06T07:23:50.000Z 1729.07 2016-12-06T07:24:07.000Z 1728.11 2016-12-06T07:24:24.000Z 1725.7 2016-12-06T07:24:42.000Z 1723.78 2016-12-06T07:25:00.000Z 1721.38 2016-12-06T07:25:15.000Z 1719.46 2016-12-06T07:25:34.000Z 1717.05 2016-12-06T07:25:41.000Z 1716.57 2016-12-06T07:26:00.000Z 1715.61 2016-12-06T07:26:19.000Z 1715.61 2016-12-06T07:26:23.000Z 1712.73 2016-12-06T07:26:26.000Z 1713.21 2016-12-06T07:26:27.000Z 1712.25 2016-12-06T07:26:43.000Z 1709.84 2016-12-06T07:26:55.000Z 1708.4 2016-12-06T07:27:10.000Z 1708.88 2016-12-06T07:27:35.000Z 1708.88 2016-12-06T07:27:47.000Z 1708.88 2016-12-06T07:28:02.000Z 1708.88 2016-12-06T07:28:18.000Z 1708.4 2016-12-06T07:28:21.000Z 1708.88 2016-12-06T07:28:22.000Z 1708.4 2016-12-06T07:28:23.000Z 1708.4 2016-12-06T07:28:24.000Z 1708.4 2016-12-06T07:28:25.000Z 1708.88 2016-12-06T07:28:26.000Z 1707.92 2016-12-06T07:28:27.000Z 1710.8 2016-12-06T07:28:40.000Z 1712.73 2016-12-06T07:29:01.000Z 1713.21 2016-12-06T07:29:05.000Z 1714.17 2016-12-06T07:29:06.000Z 1715.61 2016-12-06T07:29:18.000Z 1716.09 2016-12-06T07:29:19.000Z 1716.57 2016-12-06T07:29:20.000Z 1716.57 2016-12-06T07:29:21.000Z 1717.05 2016-12-06T07:29:22.000Z 1717.53 2016-12-06T07:29:23.000Z 1717.53 2016-12-06T07:29:24.000Z 1717.53 2016-12-06T07:29:25.000Z 1718.01 2016-12-06T07:29:26.000Z 1718.97 2016-12-06T07:29:27.000Z 1718.49 2016-12-06T07:29:28.000Z 1718.97 2016-12-06T07:29:29.000Z 1719.94 2016-12-06T07:29:36.000Z 1720.42 2016-12-06T07:29:37.000Z 1720.42 2016-12-06T07:29:41.000Z 1719.94 2016-12-06T07:29:42.000Z 1719.94 2016-12-06T07:29:56.000Z 1720.9 2016-12-06T07:30:31.000Z 1720.42 2016-12-06T07:30:35.000Z 1720.42 2016-12-06T07:30:36.000Z 1720.9 2016-12-06T07:30:37.000Z 1720.9 2016-12-06T07:30:38.000Z 1720.9 2016-12-06T07:30:39.000Z 1721.38 2016-12-06T07:30:40.000Z 1723.78 2016-12-06T07:30:56.000Z 1723.3 2016-12-06T07:30:57.000Z 1723.78 2016-12-06T07:30:58.000Z 1724.26 2016-12-06T07:30:59.000Z 1724.74 2016-12-06T07:31:00.000Z 1724.74 2016-12-06T07:31:01.000Z 1724.74 2016-12-06T07:31:02.000Z 1727.15 2016-12-06T07:31:17.000Z 1727.63 2016-12-06T07:31:18.000Z 1727.63 2016-12-06T07:31:19.000Z 1728.11 2016-12-06T07:31:20.000Z 1728.59 2016-12-06T07:31:21.000Z 1728.59 2016-12-06T07:31:22.000Z 1728.59 2016-12-06T07:31:23.000Z 1729.07 2016-12-06T07:31:24.000Z 1729.07 2016-12-06T07:31:25.000Z 1730.99 2016-12-06T07:31:39.000Z 1731.47 2016-12-06T07:31:52.000Z 1732.91 2016-12-06T07:32:07.000Z 1732.91 2016-12-06T07:32:12.000Z 1732.43 2016-12-06T07:32:13.000Z 1731.95 2016-12-06T07:32:29.000Z 1731.47 2016-12-06T07:32:43.000Z 1732.91 2016-12-06T07:32:51.000Z 1733.88 2016-12-06T07:32:58.000Z 1736.76 2016-12-06T07:33:08.000Z 1736.28 2016-12-06T07:33:15.000Z 1737.72 2016-12-06T07:33:24.000Z 1737.72 2016-12-06T07:33:25.000Z 1737.72 2016-12-06T07:33:26.000Z 1737.72 2016-12-06T07:33:27.000Z 1737.72 2016-12-06T07:33:28.000Z 1737.72 2016-12-06T07:33:29.000Z 1738.2 2016-12-06T07:33:30.000Z 1737.72 2016-12-06T07:33:31.000Z 1738.2 2016-12-06T07:33:32.000Z 1737.24 2016-12-06T07:33:33.000Z 1738.2 2016-12-06T07:33:34.000Z 1738.68 2016-12-06T07:33:35.000Z 1738.68 2016-12-06T07:33:40.000Z 1738.68 2016-12-06T07:33:41.000Z 1739.16 2016-12-06T07:33:42.000Z 1738.68 2016-12-06T07:33:43.000Z 1738.68 2016-12-06T07:33:44.000Z 1739.16 2016-12-06T07:33:48.000Z 1738.68 2016-12-06T07:33:49.000Z 1739.16 2016-12-06T07:33:50.000Z 1738.2 2016-12-06T07:33:51.000Z 1738.68 2016-12-06T07:33:52.000Z 1739.16 2016-12-06T07:33:53.000Z 1738.68 2016-12-06T07:33:54.000Z 1738.68 2016-12-06T07:33:55.000Z 1738.2 2016-12-06T07:33:56.000Z 1738.2 2016-12-06T07:33:57.000Z 1738.2 2016-12-06T07:33:58.000Z 1737.24 2016-12-06T07:33:59.000Z 1737.24 2016-12-06T07:34:00.000Z 1736.76 2016-12-06T07:34:01.000Z 1737.24 2016-12-06T07:34:03.000Z 1736.76 2016-12-06T07:34:09.000Z 1738.2 2016-12-06T07:34:24.000Z 1737.24 2016-12-06T07:34:37.000Z 1738.2 2016-12-06T07:34:45.000Z 1738.2 2016-12-06T07:34:46.000Z 1739.64 2016-12-06T07:34:48.000Z 1739.64 2016-12-06T07:34:49.000Z 1739.16 2016-12-06T07:34:50.000Z 1740.6 2016-12-06T07:34:52.000Z 1740.12 2016-12-06T07:34:53.000Z 1741.08 2016-12-06T07:34:54.000Z 1743.97 2016-12-06T07:35:09.000Z 1744.45 2016-12-06T07:35:29.000Z 1745.41 2016-12-06T07:35:49.000Z 1746.85 2016-12-06T07:36:02.000Z 1749.74 2016-12-06T07:36:17.000Z 1749.74 2016-12-06T07:36:18.000Z 1750.22 2016-12-06T07:36:19.000Z 1749.26 2016-12-06T07:36:20.000Z 1752.14 2016-12-06T07:36:36.000Z 1753.58 2016-12-06T07:36:50.000Z 1756.95 2016-12-06T07:37:04.000Z 1759.35 2016-12-06T07:37:20.000Z 1759.83 2016-12-06T07:37:26.000Z 1761.27 2016-12-06T07:37:42.000Z 1762.23 2016-12-06T07:37:49.000Z 1761.75 2016-12-06T07:38:04.000Z 1762.71 2016-12-06T07:38:16.000Z 1766.08 2016-12-06T07:38:28.000Z 1765.6 2016-12-06T07:38:29.000Z 1767.04 2016-12-06T07:38:32.000Z 1767.52 2016-12-06T07:38:36.000Z 1768.48 2016-12-06T07:38:52.000Z 1768.48 2016-12-06T07:38:56.000Z 1769.44 2016-12-06T07:39:00.000Z 1768.96 2016-12-06T07:39:01.000Z 1769.44 2016-12-06T07:39:02.000Z 1769.44 2016-12-06T07:39:03.000Z 1769.44 2016-12-06T07:39:04.000Z 1769.92 2016-12-06T07:39:05.000Z 1769.92 2016-12-06T07:39:06.000Z 1769.92 2016-12-06T07:39:07.000Z 1769.92 2016-12-06T07:39:08.000Z 1769.92 2016-12-06T07:39:09.000Z 1771.37 2016-12-06T07:39:14.000Z 1771.85 2016-12-06T07:39:15.000Z 1771.37 2016-12-06T07:39:19.000Z 1771.85 2016-12-06T07:39:20.000Z 1772.33 2016-12-06T07:39:21.000Z 1773.29 2016-12-06T07:39:22.000Z 1773.29 2016-12-06T07:39:26.000Z 1774.25 2016-12-06T07:39:32.000Z 1775.21 2016-12-06T07:39:37.000Z 1775.21 2016-12-06T07:39:38.000Z 1776.65 2016-12-06T07:39:50.000Z 1779.06 2016-12-06T07:40:02.000Z 1780.98 2016-12-06T07:40:17.000Z 1781.46 2016-12-06T07:40:21.000Z 1781.94 2016-12-06T07:40:22.000Z 1781.94 2016-12-06T07:40:23.000Z 1783.38 2016-12-06T07:40:31.000Z 1783.86 2016-12-06T07:40:45.000Z 1785.79 2016-12-06T07:41:00.000Z 1785.31 2016-12-06T07:41:34.000Z 1786.75 2016-12-06T07:41:52.000Z 1786.75 2016-12-06T07:41:54.000Z 1787.23 2016-12-06T07:41:58.000Z 1787.23 2016-12-06T07:41:59.000Z 1787.71 2016-12-06T07:42:00.000Z 1788.19 2016-12-06T07:42:01.000Z 1787.71 2016-12-06T07:42:02.000Z 1788.19 2016-12-06T07:42:03.000Z 1788.19 2016-12-06T07:42:04.000Z 1788.19 2016-12-06T07:42:05.000Z 1790.11 2016-12-06T07:42:20.000Z 1790.11 2016-12-06T07:42:21.000Z 1790.59 2016-12-06T07:42:22.000Z 1792.03 2016-12-06T07:42:39.000Z 1792.52 2016-12-06T07:42:42.000Z 1792.52 2016-12-06T07:42:43.000Z 1793.96 2016-12-06T07:42:57.000Z 1793.96 2016-12-06T07:43:28.000Z 1793 2016-12-06T07:43:48.000Z 1792.52 2016-12-06T07:43:49.000Z 1793.96 2016-12-06T07:43:52.000Z 1794.92 2016-12-06T07:43:54.000Z 1797.32 2016-12-06T07:44:08.000Z 1799.73 2016-12-06T07:44:35.000Z 1801.65 2016-12-06T07:44:59.000Z 1802.61 2016-12-06T07:45:19.000Z 1804.53 2016-12-06T07:45:42.000Z 1805.49 2016-12-06T07:46:04.000Z 1807.9 2016-12-06T07:46:23.000Z 1809.82 2016-12-06T07:46:48.000Z 1811.74 2016-12-06T07:47:07.000Z 1812.7 2016-12-06T07:47:24.000Z 1814.63 2016-12-06T07:47:47.000Z 1816.55 2016-12-06T07:48:09.000Z 1817.51 2016-12-06T07:48:31.000Z 1817.51 2016-12-06T07:48:53.000Z 1817.51 2016-12-06T07:49:27.000Z 1819.91 2016-12-06T07:49:50.000Z 1821.84 2016-12-06T07:50:08.000Z 1821.84 2016-12-06T07:50:16.000Z 1820.87 2016-12-06T07:50:17.000Z 1821.84 2016-12-06T07:50:18.000Z 1821.35 2016-12-06T07:50:19.000Z 1821.84 2016-12-06T07:50:20.000Z 1821.84 2016-12-06T07:50:21.000Z 1822.8 2016-12-06T07:50:22.000Z 1822.8 2016-12-06T07:50:23.000Z 1822.8 2016-12-06T07:50:24.000Z 1825.2 2016-12-06T07:50:42.000Z 1827.12 2016-12-06T07:50:56.000Z 1828.56 2016-12-06T07:51:05.000Z 1831.45 2016-12-06T07:51:18.000Z 1832.41 2016-12-06T07:51:32.000Z 1831.93 2016-12-06T07:51:45.000Z 1832.89 2016-12-06T07:52:10.000Z 1832.41 2016-12-06T07:52:34.000Z 1832.89 2016-12-06T07:52:52.000Z 1832.89 2016-12-06T07:53:07.000Z 1833.85 2016-12-06T07:53:23.000Z 1834.33 2016-12-06T07:53:37.000Z 1834.81 2016-12-06T07:53:48.000Z 1835.77 2016-12-06T07:54:01.000Z 1837.7 2016-12-06T07:54:18.000Z 1841.54 2016-12-06T07:54:35.000Z 1841.06 2016-12-06T07:54:36.000Z 1841.06 2016-12-06T07:54:39.000Z 1842.98 2016-12-06T07:54:55.000Z 1842.98 2016-12-06T07:54:56.000Z 1842.98 2016-12-06T07:55:00.000Z 1844.91 2016-12-06T07:55:15.000Z 1847.79 2016-12-06T07:55:35.000Z 1849.23 2016-12-06T07:55:43.000Z 1850.68 2016-12-06T07:55:57.000Z 1852.6 2016-12-06T07:56:12.000Z 1853.08 2016-12-06T07:56:14.000Z 1855 2016-12-06T07:56:27.000Z 1857.89 2016-12-06T07:56:43.000Z 1859.81 2016-12-06T07:56:59.000Z 1860.29 2016-12-06T07:57:15.000Z 1860.77 2016-12-06T07:57:16.000Z 1861.25 2016-12-06T07:57:17.000Z 1863.17 2016-12-06T07:57:29.000Z 1864.61 2016-12-06T07:57:44.000Z 1865.58 2016-12-06T07:57:50.000Z 1868.46 2016-12-06T07:58:04.000Z 1870.38 2016-12-06T07:58:13.000Z 1872.79 2016-12-06T07:58:27.000Z 1874.23 2016-12-06T07:58:44.000Z 1873.75 2016-12-06T07:58:58.000Z 1875.67 2016-12-06T07:59:01.000Z 1875.19 2016-12-06T07:59:02.000Z 1875.19 2016-12-06T07:59:03.000Z 1875.67 2016-12-06T07:59:04.000Z 1877.59 2016-12-06T07:59:19.000Z 1878.55 2016-12-06T07:59:23.000Z 1878.55 2016-12-06T07:59:29.000Z 1880 2016-12-06T07:59:43.000Z 1880.96 2016-12-06T07:59:46.000Z 1881.92 2016-12-06T07:59:47.000Z 1882.4 2016-12-06T07:59:48.000Z 1881.92 2016-12-06T07:59:49.000Z 1883.84 2016-12-06T08:00:07.000Z 1883.36 2016-12-06T08:00:10.000Z 1883.84 2016-12-06T08:00:11.000Z 1884.32 2016-12-06T08:00:12.000Z 1884.8 2016-12-06T08:00:13.000Z 1885.76 2016-12-06T08:00:14.000Z 1884.8 2016-12-06T08:00:15.000Z 1885.76 2016-12-06T08:00:16.000Z 1886.72 2016-12-06T08:00:33.000Z 1886.72 2016-12-06T08:00:52.000Z 1885.76 2016-12-06T08:01:12.000Z 1887.21 2016-12-06T08:01:26.000Z 1887.69 2016-12-06T08:02:02.000Z 1887.69 2016-12-06T08:02:15.000Z 1887.69 2016-12-06T08:02:17.000Z 1888.17 2016-12-06T08:02:18.000Z 1888.17 2016-12-06T08:02:19.000Z 1887.69 2016-12-06T08:02:20.000Z 1888.17 2016-12-06T08:02:21.000Z 1887.21 2016-12-06T08:02:33.000Z 1888.65 2016-12-06T08:02:47.000Z 1891.05 2016-12-06T08:03:02.000Z 1892.01 2016-12-06T08:03:06.000Z 1892.01 2016-12-06T08:03:07.000Z 1893.93 2016-12-06T08:03:18.000Z 1895.86 2016-12-06T08:03:34.000Z 1897.3 2016-12-06T08:03:51.000Z 1897.3 2016-12-06T08:03:54.000Z 1896.82 2016-12-06T08:03:55.000Z 1899.22 2016-12-06T08:04:12.000Z 1901.14 2016-12-06T08:04:20.000Z 1903.55 2016-12-06T08:04:23.000Z 1902.11 2016-12-06T08:04:24.000Z 1902.11 2016-12-06T08:04:25.000Z 1904.51 2016-12-06T08:04:43.000Z 1905.95 2016-12-06T08:04:57.000Z 1906.91 2016-12-06T08:04:58.000Z 1908.35 2016-12-06T08:05:08.000Z 1907.87 2016-12-06T08:05:23.000Z 1908.83 2016-12-06T08:05:32.000Z 1909.8 2016-12-06T08:05:34.000Z 1912.68 2016-12-06T08:05:50.000Z 1914.6 2016-12-06T08:06:06.000Z 1914.12 2016-12-06T08:06:09.000Z 1916.04 2016-12-06T08:06:13.000Z 1916.04 2016-12-06T08:06:15.000Z 1915.08 2016-12-06T08:06:17.000Z 1916.04 2016-12-06T08:06:19.000Z 1916.53 2016-12-06T08:06:20.000Z 1919.89 2016-12-06T08:06:34.000Z 1917.97 2016-12-06T08:06:36.000Z 1918.45 2016-12-06T08:06:37.000Z 1919.89 2016-12-06T08:06:38.000Z 1919.89 2016-12-06T08:06:39.000Z 1920.37 2016-12-06T08:06:40.000Z 1920.37 2016-12-06T08:06:41.000Z 1919.89 2016-12-06T08:06:42.000Z 1920.37 2016-12-06T08:06:43.000Z 1924.22 2016-12-06T08:06:59.000Z 1923.25 2016-12-06T08:07:04.000Z 1924.22 2016-12-06T08:07:05.000Z 1924.7 2016-12-06T08:07:06.000Z 1924.22 2016-12-06T08:07:23.000Z 1926.62 2016-12-06T08:07:41.000Z 1928.06 2016-12-06T08:07:48.000Z 1928.54 2016-12-06T08:08:04.000Z 1931.43 2016-12-06T08:08:19.000Z 1933.35 2016-12-06T08:08:37.000Z 1933.83 2016-12-06T08:08:42.000Z 1936.71 2016-12-06T08:08:50.000Z 1938.16 2016-12-06T08:08:58.000Z 1937.67 2016-12-06T08:09:00.000Z 1937.67 2016-12-06T08:09:01.000Z 1938.64 2016-12-06T08:09:18.000Z 1940.08 2016-12-06T08:09:35.000Z 1941.04 2016-12-06T08:09:48.000Z 1941.04 2016-12-06T08:10:03.000Z 1941.52 2016-12-06T08:10:37.000Z 1942 2016-12-06T08:10:41.000Z 1941.52 2016-12-06T08:10:43.000Z 1941.52 2016-12-06T08:10:44.000Z 1944.88 2016-12-06T08:11:00.000Z 1947.29 2016-12-06T08:11:18.000Z 1948.25 2016-12-06T08:11:20.000Z 1949.21 2016-12-06T08:11:37.000Z 1951.13 2016-12-06T08:11:49.000Z 1953.54 2016-12-06T08:12:04.000Z 1954.5 2016-12-06T08:12:19.000Z 1954.98 2016-12-06T08:12:23.000Z 1955.94 2016-12-06T08:12:31.000Z 1959.3 2016-12-06T08:12:42.000Z 1960.75 2016-12-06T08:12:51.000Z 1962.19 2016-12-06T08:13:06.000Z 1962.19 2016-12-06T08:13:07.000Z 1961.71 2016-12-06T08:13:08.000Z 1962.19 2016-12-06T08:13:09.000Z 1963.63 2016-12-06T08:13:26.000Z 1964.11 2016-12-06T08:13:29.000Z 1964.59 2016-12-06T08:13:30.000Z 1964.59 2016-12-06T08:13:31.000Z 1966.03 2016-12-06T08:13:45.000Z 1966.99 2016-12-06T08:13:48.000Z 1966.99 2016-12-06T08:13:49.000Z 1967.48 2016-12-06T08:13:50.000Z 1967.48 2016-12-06T08:13:51.000Z 1967.48 2016-12-06T08:13:52.000Z 1967.96 2016-12-06T08:13:58.000Z 1968.44 2016-12-06T08:13:59.000Z 1968.92 2016-12-06T08:14:00.000Z 1969.4 2016-12-06T08:14:01.000Z 1968.44 2016-12-06T08:14:02.000Z 1969.4 2016-12-06T08:14:06.000Z 1969.4 2016-12-06T08:14:07.000Z 1969.88 2016-12-06T08:14:08.000Z 1969.88 2016-12-06T08:14:09.000Z 1969.4 2016-12-06T08:14:10.000Z 1969.88 2016-12-06T08:14:11.000Z 1970.84 2016-12-06T08:14:16.000Z 1970.36 2016-12-06T08:14:32.000Z 1971.8 2016-12-06T08:14:33.000Z 1972.28 2016-12-06T08:14:34.000Z 1972.76 2016-12-06T08:14:51.000Z 1973.72 2016-12-06T08:14:55.000Z 1973.72 2016-12-06T08:14:56.000Z 1973.24 2016-12-06T08:14:57.000Z 1974.69 2016-12-06T08:15:06.000Z 1975.65 2016-12-06T08:15:13.000Z 1975.65 2016-12-06T08:15:15.000Z 1975.17 2016-12-06T08:15:16.000Z 1976.13 2016-12-06T08:15:17.000Z 1975.65 2016-12-06T08:15:18.000Z 1976.13 2016-12-06T08:15:19.000Z 1976.61 2016-12-06T08:15:20.000Z 1976.13 2016-12-06T08:15:21.000Z 1977.09 2016-12-06T08:15:22.000Z 1977.57 2016-12-06T08:15:23.000Z 1978.05 2016-12-06T08:15:34.000Z 1978.05 2016-12-06T08:15:35.000Z 1978.05 2016-12-06T08:15:36.000Z 1978.53 2016-12-06T08:15:37.000Z 1978.53 2016-12-06T08:15:38.000Z 1979.97 2016-12-06T08:15:53.000Z 1980.93 2016-12-06T08:16:07.000Z 1980.45 2016-12-06T08:16:15.000Z 1980.93 2016-12-06T08:16:16.000Z 1980.45 2016-12-06T08:16:17.000Z 1980.93 2016-12-06T08:16:18.000Z 1981.41 2016-12-06T08:16:19.000Z 1981.41 2016-12-06T08:16:20.000Z 1980.93 2016-12-06T08:16:21.000Z 1983.34 2016-12-06T08:16:38.000Z 1985.74 2016-12-06T08:16:55.000Z 1986.22 2016-12-06T08:17:00.000Z 1987.18 2016-12-06T08:17:01.000Z 1987.18 2016-12-06T08:17:02.000Z 1988.14 2016-12-06T08:17:20.000Z 1989.59 2016-12-06T08:17:35.000Z 1992.47 2016-12-06T08:17:52.000Z 1992.95 2016-12-06T08:18:01.000Z 1993.43 2016-12-06T08:18:02.000Z 1992.95 2016-12-06T08:18:06.000Z 1992.95 2016-12-06T08:18:07.000Z 1995.35 2016-12-06T08:18:24.000Z 1995.35 2016-12-06T08:18:57.000Z 1994.39 2016-12-06T08:19:21.000Z 1994.39 2016-12-06T08:19:38.000Z 1997.28 2016-12-06T08:19:49.000Z 1998.72 2016-12-06T08:20:02.000Z 1998.72 2016-12-06T08:20:03.000Z 1998.72 2016-12-06T08:20:04.000Z 1998.72 2016-12-06T08:20:05.000Z 1999.2 2016-12-06T08:20:06.000Z 1998.72 2016-12-06T08:20:07.000Z 1999.2 2016-12-06T08:20:08.000Z 2000.16 2016-12-06T08:20:10.000Z 2000.16 2016-12-06T08:20:11.000Z 1999.68 2016-12-06T08:20:12.000Z 2002.08 2016-12-06T08:20:30.000Z 2003.04 2016-12-06T08:20:45.000Z 2004.01 2016-12-06T08:20:48.000Z 2005.45 2016-12-06T08:21:06.000Z 2005.93 2016-12-06T08:21:09.000Z 2006.89 2016-12-06T08:21:10.000Z 2006.41 2016-12-06T08:21:11.000Z 2005.93 2016-12-06T08:21:12.000Z 2005.93 2016-12-06T08:21:13.000Z 2005.93 2016-12-06T08:21:14.000Z 2006.41 2016-12-06T08:21:15.000Z 2006.41 2016-12-06T08:21:16.000Z 2006.41 2016-12-06T08:21:31.000Z 2006.89 2016-12-06T08:21:32.000Z 2006.41 2016-12-06T08:21:47.000Z 2007.85 2016-12-06T08:22:01.000Z 2007.85 2016-12-06T08:22:17.000Z 2007.37 2016-12-06T08:22:30.000Z 2008.81 2016-12-06T08:22:47.000Z 2009.77 2016-12-06T08:23:04.000Z 2010.25 2016-12-06T08:23:08.000Z 2012.18 2016-12-06T08:23:24.000Z 2012.66 2016-12-06T08:23:42.000Z 2012.66 2016-12-06T08:23:56.000Z 2012.18 2016-12-06T08:24:16.000Z 2011.22 2016-12-06T08:24:32.000Z 2013.14 2016-12-06T08:24:35.000Z 2013.14 2016-12-06T08:24:36.000Z 2015.06 2016-12-06T08:24:53.000Z 2013.62 2016-12-06T08:25:06.000Z 2010.25 2016-12-06T08:25:15.000Z 2009.77 2016-12-06T08:25:17.000Z 2010.73 2016-12-06T08:25:21.000Z 2011.22 2016-12-06T08:25:34.000Z 2010.25 2016-12-06T08:25:50.000Z 2010.25 2016-12-06T08:25:53.000Z 2007.37 2016-12-06T08:26:02.000Z 2006.89 2016-12-06T08:26:03.000Z 2006.89 2016-12-06T08:26:09.000Z 2006.89 2016-12-06T08:26:10.000Z 2006.41 2016-12-06T08:26:11.000Z 2006.89 2016-12-06T08:26:12.000Z 2006.89 2016-12-06T08:26:13.000Z 2006.89 2016-12-06T08:26:14.000Z 2004.97 2016-12-06T08:26:20.000Z 2003.04 2016-12-06T08:26:31.000Z 2003.52 2016-12-06T08:26:32.000Z 2004.01 2016-12-06T08:26:33.000Z 2003.52 2016-12-06T08:26:34.000Z 2003.52 2016-12-06T08:26:35.000Z 2003.52 2016-12-06T08:26:36.000Z 2004.49 2016-12-06T08:26:37.000Z 2004.49 2016-12-06T08:26:38.000Z 2004.49 2016-12-06T08:26:39.000Z 2004.97 2016-12-06T08:26:40.000Z 2007.37 2016-12-06T08:26:54.000Z 2006.41 2016-12-06T08:26:55.000Z 2006.89 2016-12-06T08:26:56.000Z 2007.37 2016-12-06T08:26:57.000Z 2007.37 2016-12-06T08:26:58.000Z 2008.33 2016-12-06T08:27:14.000Z 2011.22 2016-12-06T08:27:35.000Z 2011.7 2016-12-06T08:27:50.000Z 2013.14 2016-12-06T08:28:06.000Z 2010.25 2016-12-06T08:28:16.000Z 2008.81 2016-12-06T08:28:18.000Z 2007.37 2016-12-06T08:28:21.000Z 2006.41 2016-12-06T08:28:23.000Z 2005.93 2016-12-06T08:28:24.000Z 2005.45 2016-12-06T08:28:25.000Z 2004.97 2016-12-06T08:28:26.000Z 2004.49 2016-12-06T08:28:27.000Z 2003.04 2016-12-06T08:28:28.000Z 2003.04 2016-12-06T08:28:29.000Z 2001.6 2016-12-06T08:28:30.000Z 2000.64 2016-12-06T08:28:31.000Z 1999.2 2016-12-06T08:28:32.000Z 1997.76 2016-12-06T08:28:33.000Z 1997.28 2016-12-06T08:28:34.000Z 1995.35 2016-12-06T08:28:35.000Z 1995.83 2016-12-06T08:28:36.000Z 1995.83 2016-12-06T08:28:37.000Z 1995.83 2016-12-06T08:28:38.000Z 1995.35 2016-12-06T08:28:39.000Z 1995.35 2016-12-06T08:28:40.000Z 1995.83 2016-12-06T08:28:41.000Z 1995.83 2016-12-06T08:28:44.000Z 1995.35 2016-12-06T08:28:45.000Z 1995.83 2016-12-06T08:28:46.000Z 1996.32 2016-12-06T08:28:47.000Z 1996.32 2016-12-06T08:28:48.000Z 1995.83 2016-12-06T08:28:49.000Z 1995.83 2016-12-06T08:28:50.000Z 1995.83 2016-12-06T08:28:51.000Z 1994.87 2016-12-06T08:29:05.000Z 1992.95 2016-12-06T08:29:24.000Z 1994.87 2016-12-06T08:29:41.000Z 1994.39 2016-12-06T08:29:57.000Z 1992.95 2016-12-06T08:30:01.000Z 1992.95 2016-12-06T08:30:03.000Z 1991.51 2016-12-06T08:30:06.000Z 1989.59 2016-12-06T08:30:07.000Z 1988.14 2016-12-06T08:30:09.000Z 1986.22 2016-12-06T08:30:13.000Z 1985.26 2016-12-06T08:30:14.000Z 1983.34 2016-12-06T08:30:17.000Z 1982.86 2016-12-06T08:30:18.000Z 1981.9 2016-12-06T08:30:20.000Z 1979.97 2016-12-06T08:30:22.000Z 1978.05 2016-12-06T08:30:25.000Z 1978.05 2016-12-06T08:30:26.000Z 1978.05 2016-12-06T08:30:27.000Z 1977.57 2016-12-06T08:30:28.000Z 1977.09 2016-12-06T08:30:29.000Z 1977.09 2016-12-06T08:30:30.000Z 1977.09 2016-12-06T08:30:31.000Z 1977.57 2016-12-06T08:30:32.000Z 1977.57 2016-12-06T08:30:33.000Z 1978.05 2016-12-06T08:30:34.000Z 1978.53 2016-12-06T08:30:35.000Z 1978.05 2016-12-06T08:30:36.000Z 1978.53 2016-12-06T08:30:37.000Z 1979.01 2016-12-06T08:30:38.000Z 1979.01 2016-12-06T08:30:39.000Z 1979.01 2016-12-06T08:30:40.000Z 1980.93 2016-12-06T08:30:49.000Z 1980.45 2016-12-06T08:30:50.000Z 1980.93 2016-12-06T08:30:51.000Z 1981.9 2016-12-06T08:30:57.000Z 1984.3 2016-12-06T08:31:12.000Z 1986.22 2016-12-06T08:31:24.000Z 1987.18 2016-12-06T08:31:27.000Z 1987.66 2016-12-06T08:31:33.000Z 1987.66 2016-12-06T08:31:34.000Z 1987.18 2016-12-06T08:31:35.000Z 1986.22 2016-12-06T08:31:40.000Z 1987.18 2016-12-06T08:31:41.000Z 1987.18 2016-12-06T08:31:42.000Z 1988.62 2016-12-06T08:31:58.000Z 1989.1 2016-12-06T08:32:14.000Z 1990.55 2016-12-06T08:32:31.000Z 1991.99 2016-12-06T08:32:48.000Z 1993.91 2016-12-06T08:33:08.000Z 1994.87 2016-12-06T08:33:12.000Z 1994.87 2016-12-06T08:33:13.000Z 1994.39 2016-12-06T08:33:14.000Z 1994.87 2016-12-06T08:33:15.000Z 1995.35 2016-12-06T08:33:16.000Z 1995.83 2016-12-06T08:33:17.000Z 1995.35 2016-12-06T08:33:18.000Z 1997.76 2016-12-06T08:33:33.000Z 1997.28 2016-12-06T08:33:34.000Z 1997.76 2016-12-06T08:33:35.000Z 1997.76 2016-12-06T08:33:36.000Z 1997.76 2016-12-06T08:33:37.000Z 1999.68 2016-12-06T08:33:55.000Z 2001.12 2016-12-06T08:34:11.000Z 2002.56 2016-12-06T08:34:15.000Z 2003.52 2016-12-06T08:34:19.000Z 2004.97 2016-12-06T08:34:36.000Z 2005.45 2016-12-06T08:34:46.000Z 2005.93 2016-12-06T08:34:48.000Z 2006.41 2016-12-06T08:34:49.000Z 2006.41 2016-12-06T08:34:50.000Z 2006.89 2016-12-06T08:34:53.000Z 2008.81 2016-12-06T08:35:10.000Z 2009.77 2016-12-06T08:35:22.000Z 2009.77 2016-12-06T08:35:23.000Z 2013.62 2016-12-06T08:35:35.000Z 2011.7 2016-12-06T08:35:38.000Z 2012.66 2016-12-06T08:35:46.000Z 2012.66 2016-12-06T08:35:47.000Z 2014.58 2016-12-06T08:36:04.000Z 2015.54 2016-12-06T08:36:07.000Z 2015.54 2016-12-06T08:36:08.000Z 2015.06 2016-12-06T08:36:09.000Z 2016.5 2016-12-06T08:36:10.000Z 2016.02 2016-12-06T08:36:11.000Z 2016.02 2016-12-06T08:36:12.000Z 2016.02 2016-12-06T08:36:13.000Z 2016.02 2016-12-06T08:36:14.000Z 2015.54 2016-12-06T08:36:15.000Z 2016.02 2016-12-06T08:36:16.000Z 2016.98 2016-12-06T08:36:30.000Z 2016.98 2016-12-06T08:36:47.000Z 2016.98 2016-12-06T08:37:04.000Z 2014.1 2016-12-06T08:37:18.000Z 2014.1 2016-12-06T08:37:36.000Z 2014.58 2016-12-06T08:37:47.000Z 2015.54 2016-12-06T08:37:49.000Z 2016.98 2016-12-06T08:38:06.000Z 2018.43 2016-12-06T08:38:23.000Z 2019.39 2016-12-06T08:38:42.000Z 2020.83 2016-12-06T08:38:50.000Z 2020.83 2016-12-06T08:39:09.000Z 2021.31 2016-12-06T08:39:26.000Z 2023.23 2016-12-06T08:39:38.000Z 2023.23 2016-12-06T08:39:39.000Z 2023.71 2016-12-06T08:39:53.000Z 2024.67 2016-12-06T08:40:14.000Z 2024.67 2016-12-06T08:40:25.000Z 2026.6 2016-12-06T08:40:46.000Z 2028.04 2016-12-06T08:41:05.000Z 2028.52 2016-12-06T08:41:20.000Z 2029 2016-12-06T08:41:33.000Z 2029 2016-12-06T08:41:46.000Z 2028.52 2016-12-06T08:42:03.000Z 2027.56 2016-12-06T08:42:16.000Z 2029 2016-12-06T08:42:30.000Z 2029 2016-12-06T08:42:46.000Z 2029.96 2016-12-06T08:43:03.000Z 2030.92 2016-12-06T08:43:19.000Z 2029.96 2016-12-06T08:43:33.000Z 2029 2016-12-06T08:43:45.000Z 2027.56 2016-12-06T08:43:58.000Z 2029 2016-12-06T08:44:01.000Z 2029.48 2016-12-06T08:44:40.000Z 2029.48 2016-12-06T08:45:15.000Z 2029.96 2016-12-06T08:45:58.000Z 2029.96 2016-12-06T08:46:20.000Z 2029.96 2016-12-06T08:46:21.000Z 2029.96 2016-12-06T08:46:22.000Z 2030.44 2016-12-06T08:46:23.000Z 2030.44 2016-12-06T08:46:24.000Z 2029.96 2016-12-06T08:46:25.000Z 2029.96 2016-12-06T08:46:26.000Z 2029.48 2016-12-06T08:46:27.000Z 2030.44 2016-12-06T08:46:44.000Z 2030.44 2016-12-06T08:47:03.000Z 2031.88 2016-12-06T08:47:17.000Z 2034.29 2016-12-06T08:47:37.000Z 2031.88 2016-12-06T08:47:51.000Z 2030.92 2016-12-06T08:47:55.000Z 2030.92 2016-12-06T08:47:59.000Z 2030.92 2016-12-06T08:48:00.000Z 2030.44 2016-12-06T08:48:01.000Z 2031.88 2016-12-06T08:48:11.000Z 2031.88 2016-12-06T08:48:27.000Z 2031.88 2016-12-06T08:48:40.000Z 2032.36 2016-12-06T08:48:41.000Z 2031.88 2016-12-06T08:48:42.000Z 2031.88 2016-12-06T08:48:43.000Z 2032.36 2016-12-06T08:48:44.000Z 2032.36 2016-12-06T08:48:45.000Z 2029.48 2016-12-06T08:48:47.000Z 2029.96 2016-12-06T08:48:48.000Z 2029.96 2016-12-06T08:48:49.000Z 2030.44 2016-12-06T08:48:50.000Z 2031.88 2016-12-06T08:48:56.000Z 2033.81 2016-12-06T08:48:57.000Z 2032.84 2016-12-06T08:48:58.000Z 2033.33 2016-12-06T08:48:59.000Z 2032.84 2016-12-06T08:49:00.000Z 2033.81 2016-12-06T08:49:11.000Z 2030.44 2016-12-06T08:49:22.000Z 2033.81 2016-12-06T08:49:23.000Z 2030.92 2016-12-06T08:49:25.000Z 2032.36 2016-12-06T08:49:28.000Z 2032.84 2016-12-06T08:49:32.000Z 2027.08 2016-12-06T08:51:52.000Z 2029.96 2016-12-06T08:51:55.000Z 2029 2016-12-06T08:51:56.000Z 2027.56 2016-12-06T08:52:01.000Z 2028.52 2016-12-06T08:52:09.000Z 2029.96 2016-12-06T08:52:44.000Z 2029.48 2016-12-06T08:53:24.000Z 2029.96 2016-12-06T08:53:59.000Z 2029.96 2016-12-06T08:54:36.000Z 2030.44 2016-12-06T08:55:05.000Z 2030.44 2016-12-06T08:55:43.000Z 2030.92 2016-12-06T08:56:04.000Z 2031.4 2016-12-06T08:56:21.000Z 2030.44 2016-12-06T08:56:56.000Z 2030.92 2016-12-06T08:57:16.000Z 2031.88 2016-12-06T08:57:47.000Z 2031.4 2016-12-06T08:58:14.000Z 2032.36 2016-12-06T08:58:28.000Z 2032.36 2016-12-06T08:58:37.000Z 2033.81 2016-12-06T08:58:51.000Z 2032.84 2016-12-06T08:58:52.000Z 2033.33 2016-12-06T08:58:57.000Z 2033.33 2016-12-06T08:59:12.000Z 2029.96 2016-12-06T08:59:18.000Z 2026.6 2016-12-06T08:59:26.000Z 2024.67 2016-12-06T08:59:30.000Z 2023.71 2016-12-06T08:59:31.000Z 2023.23 2016-12-06T08:59:32.000Z 2019.87 2016-12-06T08:59:36.000Z 2018.91 2016-12-06T08:59:37.000Z 2018.91 2016-12-06T08:59:38.000Z 2017.46 2016-12-06T08:59:39.000Z 2017.46 2016-12-06T08:59:40.000Z 2014.1 2016-12-06T08:59:47.000Z 2013.62 2016-12-06T08:59:48.000Z 2009.77 2016-12-06T08:59:52.000Z 2009.29 2016-12-06T08:59:53.000Z 2007.85 2016-12-06T09:00:03.000Z 2005.93 2016-12-06T09:00:07.000Z 2005.93 2016-12-06T09:00:09.000Z 2004.49 2016-12-06T09:00:12.000Z 2003.04 2016-12-06T09:00:15.000Z 2001.6 2016-12-06T09:00:17.000Z 2000.64 2016-12-06T09:00:20.000Z 1996.32 2016-12-06T09:00:27.000Z 1996.32 2016-12-06T09:00:28.000Z 1992.95 2016-12-06T09:00:31.000Z 1992.47 2016-12-06T09:00:33.000Z 1991.03 2016-12-06T09:00:36.000Z 1987.18 2016-12-06T09:00:39.000Z 1986.7 2016-12-06T09:00:41.000Z 1985.26 2016-12-06T09:00:43.000Z 1984.3 2016-12-06T09:00:44.000Z 1984.3 2016-12-06T09:00:45.000Z 1981.9 2016-12-06T09:00:48.000Z 1981.41 2016-12-06T09:00:49.000Z 1979.97 2016-12-06T09:00:50.000Z 1977.57 2016-12-06T09:00:54.000Z 1977.09 2016-12-06T09:00:55.000Z 1977.09 2016-12-06T09:00:56.000Z 1977.09 2016-12-06T09:00:57.000Z 1976.13 2016-12-06T09:00:58.000Z 1976.61 2016-12-06T09:00:59.000Z 1973.24 2016-12-06T09:01:07.000Z 1973.24 2016-12-06T09:01:22.000Z 1973.72 2016-12-06T09:01:51.000Z 1973.72 2016-12-06T09:02:18.000Z 1970.36 2016-12-06T09:02:29.000Z 1969.4 2016-12-06T09:02:32.000Z 1966.99 2016-12-06T09:02:36.000Z 1963.63 2016-12-06T09:02:43.000Z 1960.75 2016-12-06T09:02:47.000Z 1958.82 2016-12-06T09:02:52.000Z 1958.34 2016-12-06T09:02:53.000Z 1957.86 2016-12-06T09:02:54.000Z 1953.06 2016-12-06T09:02:57.000Z 1953.06 2016-12-06T09:02:58.000Z 1948.25 2016-12-06T09:03:06.000Z 1948.25 2016-12-06T09:03:07.000Z 1945.36 2016-12-06T09:03:10.000Z 1942.48 2016-12-06T09:03:14.000Z 1941.04 2016-12-06T09:03:16.000Z 1938.64 2016-12-06T09:03:20.000Z 1938.64 2016-12-06T09:03:21.000Z 1938.16 2016-12-06T09:03:22.000Z 1938.64 2016-12-06T09:03:23.000Z 1937.19 2016-12-06T09:03:24.000Z 1936.71 2016-12-06T09:03:25.000Z 1936.71 2016-12-06T09:03:26.000Z 1936.23 2016-12-06T09:03:27.000Z 1935.75 2016-12-06T09:03:28.000Z 1934.79 2016-12-06T09:03:35.000Z 1932.39 2016-12-06T09:03:42.000Z 1932.87 2016-12-06T09:03:51.000Z 1929.02 2016-12-06T09:03:53.000Z 1937.19 2016-12-06T09:03:55.000Z 1932.87 2016-12-06T09:03:56.000Z 1931.91 2016-12-06T09:04:14.000Z 1928.06 2016-12-06T09:04:23.000Z 1925.18 2016-12-06T09:04:27.000Z 1924.22 2016-12-06T09:04:28.000Z 1924.22 2016-12-06T09:04:29.000Z 1921.81 2016-12-06T09:04:34.000Z 1921.33 2016-12-06T09:04:36.000Z 1917.97 2016-12-06T09:04:48.000Z 1916.53 2016-12-06T09:04:51.000Z 1912.2 2016-12-06T09:04:56.000Z 1912.68 2016-12-06T09:04:57.000Z 1911.72 2016-12-06T09:04:58.000Z 1910.76 2016-12-06T09:04:59.000Z 1910.28 2016-12-06T09:05:00.000Z 1909.8 2016-12-06T09:05:01.000Z 1908.83 2016-12-06T09:05:02.000Z 1909.8 2016-12-06T09:05:03.000Z 1910.28 2016-12-06T09:05:04.000Z 1908.83 2016-12-06T09:05:05.000Z 1908.35 2016-12-06T09:05:06.000Z 1907.39 2016-12-06T09:05:07.000Z 1907.39 2016-12-06T09:05:08.000Z 1905.95 2016-12-06T09:05:13.000Z 1902.59 2016-12-06T09:05:22.000Z 1900.18 2016-12-06T09:05:27.000Z 1899.22 2016-12-06T09:05:30.000Z 1895.86 2016-12-06T09:05:37.000Z 1893.93 2016-12-06T09:05:48.000Z 1891.53 2016-12-06T09:05:53.000Z 1890.09 2016-12-06T09:05:56.000Z 1888.65 2016-12-06T09:05:59.000Z 1889.13 2016-12-06T09:06:00.000Z 1886.72 2016-12-06T09:06:04.000Z 1887.21 2016-12-06T09:06:05.000Z 1885.28 2016-12-06T09:06:09.000Z 1884.32 2016-12-06T09:06:10.000Z 1883.84 2016-12-06T09:06:11.000Z 1883.84 2016-12-06T09:06:12.000Z 1882.4 2016-12-06T09:06:13.000Z 1882.4 2016-12-06T09:06:14.000Z 1882.4 2016-12-06T09:06:15.000Z 1881.92 2016-12-06T09:06:16.000Z 1881.44 2016-12-06T09:06:17.000Z 1880.96 2016-12-06T09:06:18.000Z 1880.96 2016-12-06T09:06:19.000Z 1878.55 2016-12-06T09:06:28.000Z 1881.92 2016-12-06T09:06:40.000Z 1883.36 2016-12-06T09:06:44.000Z 1884.32 2016-12-06T09:06:58.000Z 1885.76 2016-12-06T09:07:11.000Z 1885.28 2016-12-06T09:07:12.000Z 1885.28 2016-12-06T09:07:13.000Z 1885.76 2016-12-06T09:07:14.000Z 1885.28 2016-12-06T09:07:15.000Z 1885.28 2016-12-06T09:07:16.000Z 1885.76 2016-12-06T09:07:17.000Z 1885.76 2016-12-06T09:07:18.000Z 1885.28 2016-12-06T09:07:19.000Z 1885.76 2016-12-06T09:07:20.000Z 1885.76 2016-12-06T09:07:21.000Z 1885.76 2016-12-06T09:07:22.000Z 1885.76 2016-12-06T09:07:23.000Z 1885.28 2016-12-06T09:07:24.000Z 1885.28 2016-12-06T09:07:25.000Z 1885.28 2016-12-06T09:07:26.000Z 1885.28 2016-12-06T09:07:27.000Z 1885.28 2016-12-06T09:07:28.000Z 1885.28 2016-12-06T09:07:29.000Z 1883.84 2016-12-06T09:07:42.000Z 1881.92 2016-12-06T09:07:56.000Z 1881.92 2016-12-06T09:08:05.000Z 1881.44 2016-12-06T09:08:32.000Z 1880.96 2016-12-06T09:08:33.000Z 1880.96 2016-12-06T09:08:34.000Z 1880 2016-12-06T09:08:38.000Z 1880 2016-12-06T09:08:39.000Z 1879.03 2016-12-06T09:08:40.000Z 1879.51 2016-12-06T09:08:41.000Z 1880.48 2016-12-06T09:08:42.000Z 1880 2016-12-06T09:08:43.000Z 1880.96 2016-12-06T09:08:59.000Z 1880.48 2016-12-06T09:09:05.000Z 1880.96 2016-12-06T09:09:18.000Z 1879.51 2016-12-06T09:09:30.000Z 1878.55 2016-12-06T09:09:36.000Z 1876.63 2016-12-06T09:09:45.000Z 1876.63 2016-12-06T09:09:46.000Z 1877.11 2016-12-06T09:10:01.000Z 1876.15 2016-12-06T09:10:12.000Z 1875.19 2016-12-06T09:10:22.000Z 1876.63 2016-12-06T09:10:56.000Z 1876.15 2016-12-06T09:11:18.000Z 1876.15 2016-12-06T09:11:21.000Z 1876.63 2016-12-06T09:11:22.000Z 1876.63 2016-12-06T09:11:23.000Z 1877.11 2016-12-06T09:11:24.000Z 1876.63 2016-12-06T09:11:25.000Z 1877.11 2016-12-06T09:11:26.000Z 1877.11 2016-12-06T09:11:27.000Z 1877.59 2016-12-06T09:11:28.000Z 1876.63 2016-12-06T09:11:29.000Z 1877.11 2016-12-06T09:11:33.000Z 1877.59 2016-12-06T09:11:34.000Z 1877.59 2016-12-06T09:11:35.000Z 1879.03 2016-12-06T09:11:50.000Z 1880.48 2016-12-06T09:12:09.000Z 1881.44 2016-12-06T09:12:24.000Z 1881.44 2016-12-06T09:12:40.000Z 1880 2016-12-06T09:12:56.000Z 1878.07 2016-12-06T09:13:09.000Z 1877.59 2016-12-06T09:13:22.000Z 1877.59 2016-12-06T09:13:49.000Z 1877.11 2016-12-06T09:13:50.000Z 1877.11 2016-12-06T09:13:51.000Z 1877.59 2016-12-06T09:13:52.000Z 1877.59 2016-12-06T09:13:53.000Z 1875.67 2016-12-06T09:14:06.000Z 1874.23 2016-12-06T09:14:13.000Z 1873.75 2016-12-06T09:14:14.000Z 1873.27 2016-12-06T09:14:18.000Z 1873.27 2016-12-06T09:14:19.000Z 1869.9 2016-12-06T09:14:34.000Z 1868.46 2016-12-06T09:14:43.000Z 1871.34 2016-12-06T09:14:56.000Z 1870.38 2016-12-06T09:15:09.000Z 1869.9 2016-12-06T09:15:26.000Z 1868.94 2016-12-06T09:15:28.000Z 1867.98 2016-12-06T09:15:45.000Z 1867.5 2016-12-06T09:16:00.000Z 1869.9 2016-12-06T09:16:16.000Z 1869.9 2016-12-06T09:16:18.000Z 1869.42 2016-12-06T09:16:19.000Z 1870.38 2016-12-06T09:16:20.000Z 1871.82 2016-12-06T09:16:31.000Z 1871.82 2016-12-06T09:16:47.000Z 1873.75 2016-12-06T09:17:07.000Z 1875.67 2016-12-06T09:17:27.000Z 1875.67 2016-12-06T09:17:42.000Z 1877.59 2016-12-06T09:17:57.000Z 1880 2016-12-06T09:18:10.000Z 1880.96 2016-12-06T09:18:11.000Z 1881.44 2016-12-06T09:18:12.000Z 1880.96 2016-12-06T09:18:15.000Z 1880.48 2016-12-06T09:18:17.000Z 1881.92 2016-12-06T09:18:23.000Z 1881.92 2016-12-06T09:18:29.000Z 1882.88 2016-12-06T09:18:30.000Z 1882.4 2016-12-06T09:18:31.000Z 1884.32 2016-12-06T09:18:47.000Z 1885.28 2016-12-06T09:18:51.000Z 1886.72 2016-12-06T09:18:56.000Z 1886.72 2016-12-06T09:19:01.000Z 1887.69 2016-12-06T09:19:10.000Z 1888.65 2016-12-06T09:19:11.000Z 1888.17 2016-12-06T09:19:12.000Z 1888.17 2016-12-06T09:19:13.000Z 1888.17 2016-12-06T09:19:14.000Z 1888.65 2016-12-06T09:19:17.000Z 1888.65 2016-12-06T09:19:18.000Z 1889.13 2016-12-06T09:19:19.000Z 1890.57 2016-12-06T09:19:39.000Z 1890.57 2016-12-06T09:19:40.000Z 1890.57 2016-12-06T09:19:41.000Z 1891.05 2016-12-06T09:19:42.000Z 1890.57 2016-12-06T09:19:43.000Z 1891.53 2016-12-06T09:19:58.000Z 1892.49 2016-12-06T09:20:15.000Z 1892.97 2016-12-06T09:20:34.000Z 1892.49 2016-12-06T09:20:47.000Z 1892.49 2016-12-06T09:20:51.000Z 1892.01 2016-12-06T09:20:52.000Z 1892.01 2016-12-06T09:20:53.000Z 1890.57 2016-12-06T09:20:57.000Z 1891.53 2016-12-06T09:20:58.000Z 1891.05 2016-12-06T09:20:59.000Z 1891.53 2016-12-06T09:21:00.000Z 1892.49 2016-12-06T09:21:01.000Z 1892.49 2016-12-06T09:21:02.000Z 1892.49 2016-12-06T09:21:03.000Z 1892.01 2016-12-06T09:21:06.000Z 1893.45 2016-12-06T09:21:19.000Z 1892.97 2016-12-06T09:21:26.000Z 1891.05 2016-12-06T09:23:35.000Z 1890.57 2016-12-06T09:23:36.000Z 1892.49 2016-12-06T09:23:46.000Z 1892.97 2016-12-06T09:23:55.000Z 1893.93 2016-12-06T09:24:12.000Z 1894.9 2016-12-06T09:24:17.000Z 1894.9 2016-12-06T09:24:31.000Z 1892.49 2016-12-06T09:24:42.000Z 1891.05 2016-12-06T09:24:54.000Z 1893.93 2016-12-06T09:25:05.000Z 1894.9 2016-12-06T09:25:15.000Z 1894.9 2016-12-06T09:25:16.000Z 1894.9 2016-12-06T09:25:17.000Z 1894.9 2016-12-06T09:25:18.000Z 1895.38 2016-12-06T09:25:19.000Z 1896.34 2016-12-06T09:25:25.000Z 1895.86 2016-12-06T09:25:26.000Z 1896.34 2016-12-06T09:25:27.000Z 1896.82 2016-12-06T09:25:36.000Z 1896.82 2016-12-06T09:25:37.000Z 1896.82 2016-12-06T09:25:38.000Z 1896.82 2016-12-06T09:25:39.000Z 1897.3 2016-12-06T09:25:40.000Z 1897.3 2016-12-06T09:25:59.000Z 1899.22 2016-12-06T09:26:32.000Z 1899.7 2016-12-06T09:26:52.000Z 1900.66 2016-12-06T09:27:05.000Z 1902.59 2016-12-06T09:27:21.000Z 1902.11 2016-12-06T09:27:36.000Z 1903.55 2016-12-06T09:27:49.000Z 1905.47 2016-12-06T09:28:07.000Z 1906.91 2016-12-06T09:28:23.000Z 1907.87 2016-12-06T09:28:41.000Z 1907.87 2016-12-06T09:29:02.000Z 1907.87 2016-12-06T09:29:16.000Z 1909.32 2016-12-06T09:29:30.000Z 1912.2 2016-12-06T09:29:49.000Z 1913.16 2016-12-06T09:29:51.000Z 1913.64 2016-12-06T09:29:57.000Z 1914.12 2016-12-06T09:30:11.000Z 1914.6 2016-12-06T09:30:13.000Z 1915.56 2016-12-06T09:30:20.000Z 1916.04 2016-12-06T09:30:21.000Z 1917.97 2016-12-06T09:30:39.000Z 1920.85 2016-12-06T09:30:57.000Z 1923.74 2016-12-06T09:31:14.000Z 1924.22 2016-12-06T09:31:22.000Z 1924.22 2016-12-06T09:31:23.000Z 1925.18 2016-12-06T09:31:28.000Z 1925.18 2016-12-06T09:31:29.000Z 1925.18 2016-12-06T09:31:30.000Z 1926.14 2016-12-06T09:31:31.000Z 1926.14 2016-12-06T09:31:32.000Z 1926.62 2016-12-06T09:31:47.000Z 1927.1 2016-12-06T09:32:11.000Z 1926.62 2016-12-06T09:32:44.000Z 1926.62 2016-12-06T09:33:02.000Z 1926.62 2016-12-06T09:33:03.000Z 1927.58 2016-12-06T09:33:04.000Z 1927.58 2016-12-06T09:33:05.000Z 1928.06 2016-12-06T09:33:06.000Z 1927.58 2016-12-06T09:33:07.000Z 1927.58 2016-12-06T09:33:08.000Z 1927.58 2016-12-06T09:33:09.000Z 1928.06 2016-12-06T09:33:10.000Z 1928.06 2016-12-06T09:33:11.000Z 1929.5 2016-12-06T09:33:22.000Z 1931.43 2016-12-06T09:33:31.000Z 1931.43 2016-12-06T09:33:32.000Z 1931.91 2016-12-06T09:33:33.000Z 1934.31 2016-12-06T09:33:49.000Z 1935.27 2016-12-06T09:33:50.000Z 1934.31 2016-12-06T09:33:51.000Z 1934.31 2016-12-06T09:33:52.000Z 1933.83 2016-12-06T09:33:53.000Z 1934.79 2016-12-06T09:34:07.000Z 1934.79 2016-12-06T09:34:22.000Z 1935.75 2016-12-06T09:34:39.000Z 1936.23 2016-12-06T09:34:47.000Z 1935.75 2016-12-06T09:34:48.000Z 1935.75 2016-12-06T09:34:49.000Z 1936.23 2016-12-06T09:34:54.000Z 1934.79 2016-12-06T09:34:55.000Z 1935.27 2016-12-06T09:34:56.000Z 1933.35 2016-12-06T09:35:09.000Z 1931.43 2016-12-06T09:35:14.000Z 1931.43 2016-12-06T09:35:15.000Z 1931.91 2016-12-06T09:35:16.000Z 1932.39 2016-12-06T09:35:17.000Z 1932.87 2016-12-06T09:35:18.000Z 1933.35 2016-12-06T09:35:19.000Z 1932.87 2016-12-06T09:35:20.000Z 1932.87 2016-12-06T09:35:21.000Z 1933.35 2016-12-06T09:35:22.000Z 1932.87 2016-12-06T09:35:23.000Z 1932.87 2016-12-06T09:35:37.000Z 1932.87 2016-12-06T09:35:47.000Z 1932.87 2016-12-06T09:35:48.000Z 1932.87 2016-12-06T09:35:49.000Z 1932.39 2016-12-06T09:35:50.000Z 1932.87 2016-12-06T09:35:51.000Z 1934.31 2016-12-06T09:36:04.000Z 1936.23 2016-12-06T09:36:21.000Z 1935.75 2016-12-06T09:36:27.000Z 1936.23 2016-12-06T09:36:28.000Z 1937.19 2016-12-06T09:36:30.000Z 1937.19 2016-12-06T09:36:32.000Z 1937.67 2016-12-06T09:36:33.000Z 1938.16 2016-12-06T09:36:34.000Z 1937.67 2016-12-06T09:36:35.000Z 1938.16 2016-12-06T09:36:36.000Z 1938.16 2016-12-06T09:36:37.000Z 1938.64 2016-12-06T09:36:38.000Z 1939.12 2016-12-06T09:36:39.000Z 1940.08 2016-12-06T09:36:49.000Z 1939.6 2016-12-06T09:36:50.000Z 1940.08 2016-12-06T09:36:51.000Z 1940.08 2016-12-06T09:36:52.000Z 1940.56 2016-12-06T09:36:53.000Z 1940.56 2016-12-06T09:36:56.000Z 1941.52 2016-12-06T09:36:57.000Z 1942 2016-12-06T09:36:58.000Z 1941.52 2016-12-06T09:36:59.000Z 1942.96 2016-12-06T09:37:00.000Z 1942.96 2016-12-06T09:37:08.000Z 1942.96 2016-12-06T09:37:09.000Z 1942.96 2016-12-06T09:37:10.000Z 1943.44 2016-12-06T09:37:11.000Z 1944.4 2016-12-06T09:37:12.000Z 1943.92 2016-12-06T09:37:13.000Z 1944.4 2016-12-06T09:37:29.000Z 1945.36 2016-12-06T09:37:46.000Z 1946.81 2016-12-06T09:38:04.000Z 1947.29 2016-12-06T09:38:23.000Z 1949.69 2016-12-06T09:38:41.000Z 1951.61 2016-12-06T09:38:59.000Z 1954.5 2016-12-06T09:39:15.000Z 1954.98 2016-12-06T09:39:29.000Z 1955.94 2016-12-06T09:39:43.000Z 1954.5 2016-12-06T09:39:47.000Z 1954.02 2016-12-06T09:40:01.000Z 1951.61 2016-12-06T09:40:17.000Z 1948.73 2016-12-06T09:40:31.000Z 1945.85 2016-12-06T09:40:46.000Z 1944.88 2016-12-06T09:40:48.000Z 1941.52 2016-12-06T09:41:02.000Z 1940.08 2016-12-06T09:41:09.000Z 1937.19 2016-12-06T09:41:18.000Z 1933.83 2016-12-06T09:41:32.000Z 1930.46 2016-12-06T09:41:46.000Z 1927.58 2016-12-06T09:41:53.000Z 1925.18 2016-12-06T09:41:59.000Z 1922.29 2016-12-06T09:42:06.000Z 1918.93 2016-12-06T09:42:13.000Z 1919.41 2016-12-06T09:42:14.000Z 1916.04 2016-12-06T09:42:21.000Z 1914.6 2016-12-06T09:42:24.000Z 1914.6 2016-12-06T09:42:25.000Z 1913.64 2016-12-06T09:42:26.000Z 1913.16 2016-12-06T09:42:27.000Z 1912.68 2016-12-06T09:42:28.000Z 1912.2 2016-12-06T09:42:29.000Z 1911.24 2016-12-06T09:42:31.000Z 1910.76 2016-12-06T09:42:32.000Z 1910.28 2016-12-06T09:42:33.000Z 1910.28 2016-12-06T09:42:34.000Z 1908.35 2016-12-06T09:42:35.000Z 1908.83 2016-12-06T09:42:36.000Z 1907.39 2016-12-06T09:42:41.000Z 1904.99 2016-12-06T09:42:45.000Z 1905.47 2016-12-06T09:42:54.000Z 1904.03 2016-12-06T09:43:05.000Z 1903.55 2016-12-06T09:43:07.000Z 1901.63 2016-12-06T09:43:08.000Z 1901.14 2016-12-06T09:43:09.000Z 1900.18 2016-12-06T09:43:11.000Z 1894.9 2016-12-06T09:43:22.000Z 1891.53 2016-12-06T09:43:25.000Z 1888.17 2016-12-06T09:43:29.000Z 1884.32 2016-12-06T09:43:33.000Z 1884.32 2016-12-06T09:43:34.000Z 1882.88 2016-12-06T09:43:37.000Z 1881.92 2016-12-06T09:43:38.000Z 1881.92 2016-12-06T09:43:39.000Z 1878.55 2016-12-06T09:43:47.000Z 1875.67 2016-12-06T09:43:55.000Z 1872.3 2016-12-06T09:44:07.000Z 1870.38 2016-12-06T09:44:13.000Z 1868.94 2016-12-06T09:44:16.000Z 1867.02 2016-12-06T09:44:19.000Z 1865.58 2016-12-06T09:44:22.000Z 1862.69 2016-12-06T09:44:27.000Z 1862.21 2016-12-06T09:44:28.000Z 1861.73 2016-12-06T09:44:29.000Z 1860.29 2016-12-06T09:44:31.000Z 1858.37 2016-12-06T09:44:32.000Z 1857.89 2016-12-06T09:44:33.000Z 1855.48 2016-12-06T09:44:37.000Z 1857.4 2016-12-06T09:44:44.000Z 1858.37 2016-12-06T09:44:46.000Z 1858.85 2016-12-06T09:44:49.000Z 1861.73 2016-12-06T09:45:01.000Z 1861.73 2016-12-06T09:45:04.000Z 1863.17 2016-12-06T09:45:18.000Z 1864.61 2016-12-06T09:45:35.000Z 1867.02 2016-12-06T09:45:54.000Z 1866.54 2016-12-06T09:46:10.000Z 1866.54 2016-12-06T09:46:12.000Z 1866.06 2016-12-06T09:46:13.000Z 1867.98 2016-12-06T09:46:23.000Z 1867.98 2016-12-06T09:46:24.000Z 1868.46 2016-12-06T09:46:25.000Z 1867.98 2016-12-06T09:46:26.000Z 1867.98 2016-12-06T09:46:27.000Z 1868.46 2016-12-06T09:46:46.000Z 1868.94 2016-12-06T09:46:47.000Z 1869.9 2016-12-06T09:47:06.000Z 1869.42 2016-12-06T09:47:24.000Z 1867.98 2016-12-06T09:47:40.000Z 1866.54 2016-12-06T09:48:01.000Z 1865.58 2016-12-06T09:48:19.000Z 1866.06 2016-12-06T09:48:30.000Z 1866.54 2016-12-06T09:48:46.000Z 1867.98 2016-12-06T09:49:02.000Z 1869.42 2016-12-06T09:49:08.000Z 1868.94 2016-12-06T09:49:21.000Z 1870.38 2016-12-06T09:49:39.000Z 1868.94 2016-12-06T09:49:53.000Z 1864.61 2016-12-06T09:50:03.000Z 1864.61 2016-12-06T09:50:04.000Z 1863.65 2016-12-06T09:50:05.000Z 1862.69 2016-12-06T09:50:06.000Z 1863.17 2016-12-06T09:50:07.000Z 1862.21 2016-12-06T09:50:08.000Z 1858.85 2016-12-06T09:50:14.000Z 1855.96 2016-12-06T09:50:18.000Z 1854.04 2016-12-06T09:50:21.000Z 1852.6 2016-12-06T09:50:24.000Z 1850.68 2016-12-06T09:50:28.000Z 1848.75 2016-12-06T09:50:30.000Z 1848.75 2016-12-06T09:50:31.000Z 1847.79 2016-12-06T09:50:33.000Z 1846.83 2016-12-06T09:50:34.000Z 1846.83 2016-12-06T09:50:35.000Z 1846.35 2016-12-06T09:50:36.000Z 1845.87 2016-12-06T09:50:37.000Z 1846.35 2016-12-06T09:50:38.000Z 1846.35 2016-12-06T09:50:39.000Z 1847.31 2016-12-06T09:50:40.000Z 1848.27 2016-12-06T09:50:41.000Z 1848.27 2016-12-06T09:50:42.000Z 1849.71 2016-12-06T09:50:53.000Z 1851.16 2016-12-06T09:51:01.000Z 1851.64 2016-12-06T09:51:02.000Z 1851.64 2016-12-06T09:51:03.000Z 1852.12 2016-12-06T09:51:17.000Z 1853.56 2016-12-06T09:51:21.000Z 1853.56 2016-12-06T09:51:36.000Z 1854.52 2016-12-06T09:51:50.000Z 1851.16 2016-12-06T09:52:02.000Z 1849.71 2016-12-06T09:52:06.000Z 1848.27 2016-12-06T09:52:12.000Z 1845.39 2016-12-06T09:52:20.000Z 1842.98 2016-12-06T09:52:24.000Z 1840.58 2016-12-06T09:52:29.000Z 1840.1 2016-12-06T09:52:41.000Z 1840.1 2016-12-06T09:53:00.000Z 1840.1 2016-12-06T09:53:01.000Z 1840.1 2016-12-06T09:53:02.000Z 1839.62 2016-12-06T09:53:03.000Z 1839.62 2016-12-06T09:53:04.000Z 1839.14 2016-12-06T09:53:05.000Z 1835.77 2016-12-06T09:53:12.000Z 1834.81 2016-12-06T09:53:14.000Z 1831.45 2016-12-06T09:53:19.000Z 1828.08 2016-12-06T09:53:25.000Z 1828.08 2016-12-06T09:53:26.000Z 1824.72 2016-12-06T09:53:35.000Z 1824.24 2016-12-06T09:53:36.000Z 1822.8 2016-12-06T09:53:38.000Z 1818.95 2016-12-06T09:53:44.000Z 1817.51 2016-12-06T09:53:47.000Z 1816.07 2016-12-06T09:53:49.000Z 1812.7 2016-12-06T09:53:52.000Z 1813.66 2016-12-06T09:53:53.000Z 1811.26 2016-12-06T09:53:56.000Z 1811.26 2016-12-06T09:53:57.000Z 1809.34 2016-12-06T09:53:59.000Z 1808.38 2016-12-06T09:54:00.000Z 1807.9 2016-12-06T09:54:01.000Z 1808.38 2016-12-06T09:54:02.000Z 1806.94 2016-12-06T09:54:03.000Z 1806.45 2016-12-06T09:54:04.000Z 1805.01 2016-12-06T09:54:05.000Z 1805.01 2016-12-06T09:54:06.000Z 1803.09 2016-12-06T09:54:09.000Z 1804.53 2016-12-06T09:54:13.000Z 1805.01 2016-12-06T09:54:14.000Z 1805.01 2016-12-06T09:54:15.000Z 1808.38 2016-12-06T09:54:28.000Z 1810.3 2016-12-06T09:54:43.000Z 1810.3 2016-12-06T09:55:10.000Z 1808.86 2016-12-06T09:55:26.000Z 1810.78 2016-12-06T09:55:29.000Z 1811.74 2016-12-06T09:55:47.000Z 1813.66 2016-12-06T09:56:11.000Z 1815.59 2016-12-06T09:56:31.000Z 1816.55 2016-12-06T09:56:50.000Z 1817.03 2016-12-06T09:57:11.000Z 1817.99 2016-12-06T09:57:31.000Z 1820.39 2016-12-06T09:57:55.000Z 1821.35 2016-12-06T09:58:13.000Z 1821.84 2016-12-06T09:58:17.000Z 1822.8 2016-12-06T09:58:35.000Z 1822.32 2016-12-06T09:58:45.000Z 1822.8 2016-12-06T09:58:46.000Z 1822.8 2016-12-06T09:58:47.000Z 1823.28 2016-12-06T09:58:48.000Z 1823.28 2016-12-06T09:58:49.000Z 1823.76 2016-12-06T09:58:50.000Z 1824.72 2016-12-06T09:58:55.000Z 1823.76 2016-12-06T09:58:56.000Z 1824.72 2016-12-06T09:58:57.000Z 1825.2 2016-12-06T09:59:05.000Z 1827.6 2016-12-06T09:59:23.000Z 1830.49 2016-12-06T09:59:40.000Z 1833.37 2016-12-06T09:59:55.000Z 1834.81 2016-12-06T09:59:58.000Z 1836.26 2016-12-06T10:00:10.000Z 1835.77 2016-12-06T10:00:24.000Z 1835.77 2016-12-06T10:00:28.000Z 1833.37 2016-12-06T10:13:05.000Z 1832.41 2016-12-06T10:13:06.000Z 1833.85 2016-12-06T10:13:11.000Z 1831.93 2016-12-06T10:13:13.000Z 1830.49 2016-12-06T10:13:17.000Z 1830.01 2016-12-06T10:13:29.000Z 1828.56 2016-12-06T10:13:47.000Z 1828.56 2016-12-06T10:13:52.000Z 1828.56 2016-12-06T10:13:59.000Z 1829.05 2016-12-06T10:14:01.000Z 1830.49 2016-12-06T10:14:16.000Z 1830.49 2016-12-06T10:14:30.000Z 1832.41 2016-12-06T10:14:45.000Z 1830.97 2016-12-06T10:15:01.000Z 1834.33 2016-12-06T10:15:14.000Z 1834.81 2016-12-06T10:15:16.000Z 1835.29 2016-12-06T10:15:24.000Z 1837.7 2016-12-06T10:15:40.000Z 1839.14 2016-12-06T10:15:57.000Z 1839.62 2016-12-06T10:15:59.000Z 1839.62 2016-12-06T10:16:00.000Z 1840.1 2016-12-06T10:16:01.000Z 1840.1 2016-12-06T10:16:02.000Z 1841.06 2016-12-06T10:16:03.000Z 1840.58 2016-12-06T10:16:04.000Z 1841.06 2016-12-06T10:16:05.000Z 1841.06 2016-12-06T10:16:06.000Z 1841.54 2016-12-06T10:16:07.000Z 1841.54 2016-12-06T10:16:15.000Z 1842.02 2016-12-06T10:16:16.000Z 1842.98 2016-12-06T10:16:17.000Z 1842.5 2016-12-06T10:16:18.000Z 1842.5 2016-12-06T10:16:19.000Z 1842.98 2016-12-06T10:16:21.000Z 1842.5 2016-12-06T10:16:22.000Z 1842.98 2016-12-06T10:16:23.000Z 1844.91 2016-12-06T10:16:41.000Z 1845.87 2016-12-06T10:16:57.000Z 1846.35 2016-12-06T10:17:09.000Z 1848.27 2016-12-06T10:17:25.000Z 1851.64 2016-12-06T10:17:38.000Z 1853.56 2016-12-06T10:17:50.000Z 1854.04 2016-12-06T10:17:56.000Z 1853.56 2016-12-06T10:18:04.000Z 1853.56 2016-12-06T10:18:05.000Z 1854.04 2016-12-06T10:18:06.000Z 1851.16 2016-12-06T10:18:15.000Z 1847.79 2016-12-06T10:18:18.000Z 1845.39 2016-12-06T10:18:20.000Z 1844.91 2016-12-06T10:18:22.000Z 1843.95 2016-12-06T10:18:23.000Z 1843.47 2016-12-06T10:18:27.000Z 1843.47 2016-12-06T10:18:28.000Z 1842.02 2016-12-06T10:18:30.000Z 1841.54 2016-12-06T10:18:31.000Z 1841.54 2016-12-06T10:18:32.000Z 1841.06 2016-12-06T10:18:33.000Z 1841.06 2016-12-06T10:18:34.000Z 1842.5 2016-12-06T10:18:39.000Z 1842.5 2016-12-06T10:18:55.000Z 1843.47 2016-12-06T10:19:00.000Z 1842.98 2016-12-06T10:19:01.000Z 1842.5 2016-12-06T10:19:02.000Z 1842.98 2016-12-06T10:19:15.000Z 1842.98 2016-12-06T10:19:25.000Z 1842.98 2016-12-06T10:19:26.000Z 1842.98 2016-12-06T10:19:42.000Z 1842.02 2016-12-06T10:19:51.000Z 1842.02 2016-12-06T10:19:52.000Z 1842.5 2016-12-06T10:20:02.000Z 1843.95 2016-12-06T10:20:11.000Z 1844.43 2016-12-06T10:20:17.000Z 1844.91 2016-12-06T10:20:18.000Z 1845.39 2016-12-06T10:20:28.000Z 1846.35 2016-12-06T10:20:33.000Z 1846.35 2016-12-06T10:20:34.000Z 1845.39 2016-12-06T10:20:40.000Z 1845.87 2016-12-06T10:20:41.000Z 1847.31 2016-12-06T10:20:43.000Z 1848.27 2016-12-06T10:20:55.000Z 1849.23 2016-12-06T10:21:17.000Z 1851.16 2016-12-06T10:21:30.000Z 1852.12 2016-12-06T10:21:35.000Z 1853.56 2016-12-06T10:21:49.000Z 1854.52 2016-12-06T10:21:53.000Z 1856.44 2016-12-06T10:21:58.000Z 1858.37 2016-12-06T10:22:16.000Z 1857.89 2016-12-06T10:22:39.000Z 1859.81 2016-12-06T10:22:59.000Z 1860.29 2016-12-06T10:23:27.000Z 1861.73 2016-12-06T10:23:48.000Z 1863.17 2016-12-06T10:24:04.000Z 1864.13 2016-12-06T10:24:20.000Z 1864.61 2016-12-06T10:24:37.000Z 1866.06 2016-12-06T10:24:54.000Z 1866.06 2016-12-06T10:25:11.000Z 1867.02 2016-12-06T10:25:28.000Z 1868.46 2016-12-06T10:25:46.000Z 1870.38 2016-12-06T10:26:03.000Z 1871.34 2016-12-06T10:26:20.000Z 1872.3 2016-12-06T10:26:35.000Z 1873.75 2016-12-06T10:26:47.000Z 1873.75 2016-12-06T10:27:04.000Z 1876.15 2016-12-06T10:27:18.000Z 1878.07 2016-12-06T10:27:33.000Z 1879.03 2016-12-06T10:27:49.000Z 1880 2016-12-06T10:28:06.000Z 1880.96 2016-12-06T10:28:51.000Z 1881.92 2016-12-06T10:28:53.000Z 1878.55 2016-12-06T10:29:33.000Z 1879.51 2016-12-06T10:29:54.000Z 1880.96 2016-12-06T10:30:15.000Z 1882.4 2016-12-06T10:30:23.000Z 1883.84 2016-12-06T10:30:39.000Z 1885.28 2016-12-06T10:30:50.000Z 1886.72 2016-12-06T10:31:06.000Z 1888.65 2016-12-06T10:31:21.000Z 1888.17 2016-12-06T10:31:24.000Z 1891.53 2016-12-06T10:31:42.000Z 1892.97 2016-12-06T10:31:54.000Z 1895.38 2016-12-06T10:32:11.000Z 1897.78 2016-12-06T10:32:21.000Z 1898.74 2016-12-06T10:32:31.000Z 1899.22 2016-12-06T10:32:32.000Z 1902.11 2016-12-06T10:32:49.000Z 1903.07 2016-12-06T10:32:58.000Z 1904.99 2016-12-06T10:33:12.000Z 1905.95 2016-12-06T10:33:19.000Z 1906.91 2016-12-06T10:33:24.000Z 1908.83 2016-12-06T10:33:38.000Z 1912.2 2016-12-06T10:33:53.000Z 1914.12 2016-12-06T10:34:10.000Z 1913.64 2016-12-06T10:34:26.000Z 1915.08 2016-12-06T10:34:40.000Z 1915.56 2016-12-06T10:34:41.000Z 1916.04 2016-12-06T10:34:42.000Z 1916.04 2016-12-06T10:34:43.000Z 1916.53 2016-12-06T10:34:44.000Z 1916.04 2016-12-06T10:34:45.000Z 1919.41 2016-12-06T10:35:01.000Z 1919.41 2016-12-06T10:35:02.000Z 1918.93 2016-12-06T10:35:03.000Z 1919.41 2016-12-06T10:35:04.000Z 1920.37 2016-12-06T10:35:09.000Z 1920.37 2016-12-06T10:35:14.000Z 1923.25 2016-12-06T10:35:27.000Z 1923.25 2016-12-06T10:35:43.000Z 1924.22 2016-12-06T10:35:59.000Z 1924.7 2016-12-06T10:36:00.000Z 1927.1 2016-12-06T10:36:16.000Z 1927.58 2016-12-06T10:36:21.000Z 1928.06 2016-12-06T10:36:34.000Z 1929.98 2016-12-06T10:36:41.000Z 1929.98 2016-12-06T10:36:42.000Z 1930.46 2016-12-06T10:36:43.000Z 1929.98 2016-12-06T10:36:44.000Z 1929.98 2016-12-06T10:36:45.000Z 1929.98 2016-12-06T10:36:46.000Z 1930.46 2016-12-06T10:36:51.000Z 1930.46 2016-12-06T10:36:52.000Z 1931.91 2016-12-06T10:37:09.000Z 1931.43 2016-12-06T10:37:28.000Z 1933.83 2016-12-06T10:37:43.000Z 1935.27 2016-12-06T10:37:59.000Z 1933.83 2016-12-06T10:38:02.000Z 1934.31 2016-12-06T10:38:03.000Z 1935.27 2016-12-06T10:43:33.000Z 1933.35 2016-12-06T10:43:35.000Z 1936.71 2016-12-06T10:43:36.000Z 1933.35 2016-12-06T10:43:37.000Z 1935.75 2016-12-06T10:43:40.000Z 1939.12 2016-12-06T10:43:51.000Z 1939.12 2016-12-06T10:43:52.000Z 1938.16 2016-12-06T10:44:21.000Z 1940.56 2016-12-06T10:44:28.000Z 1939.6 2016-12-06T10:45:03.000Z 1940.08 2016-12-06T10:45:34.000Z 1940.08 2016-12-06T10:45:48.000Z 1942.96 2016-12-06T10:46:07.000Z 1944.88 2016-12-06T10:46:24.000Z 1947.29 2016-12-06T10:46:32.000Z 1947.29 2016-12-06T10:46:33.000Z 1946.81 2016-12-06T10:46:34.000Z 1947.29 2016-12-06T10:46:40.000Z 1948.25 2016-12-06T10:46:41.000Z 1948.25 2016-12-06T10:46:42.000Z 1948.25 2016-12-06T10:46:43.000Z 1947.77 2016-12-06T10:46:44.000Z 1948.25 2016-12-06T10:46:45.000Z 1948.73 2016-12-06T10:46:46.000Z 1949.69 2016-12-06T10:46:59.000Z 1949.69 2016-12-06T10:47:01.000Z 1951.13 2016-12-06T10:47:06.000Z 1952.09 2016-12-06T10:47:15.000Z 1953.54 2016-12-06T10:47:35.000Z 1954.02 2016-12-06T10:47:36.000Z 1954.02 2016-12-06T10:47:37.000Z 1953.54 2016-12-06T10:47:38.000Z 1953.54 2016-12-06T10:47:39.000Z 1954.5 2016-12-06T10:47:40.000Z 1954.5 2016-12-06T10:47:41.000Z 1953.54 2016-12-06T10:47:55.000Z 1955.46 2016-12-06T10:48:11.000Z 1955.46 2016-12-06T10:48:16.000Z 1955.94 2016-12-06T10:48:17.000Z 1957.38 2016-12-06T10:48:35.000Z 1958.82 2016-12-06T10:48:53.000Z 1958.82 2016-12-06T10:48:58.000Z 1959.78 2016-12-06T10:49:16.000Z 1961.23 2016-12-06T10:49:37.000Z 1962.19 2016-12-06T10:49:52.000Z 1962.19 2016-12-06T10:49:54.000Z 1962.19 2016-12-06T10:49:56.000Z 1962.19 2016-12-06T10:49:57.000Z 1962.19 2016-12-06T10:50:07.000Z 1959.78 2016-12-06T10:51:54.000Z 1960.75 2016-12-06T10:52:05.000Z 1961.23 2016-12-06T10:52:09.000Z 1962.67 2016-12-06T10:52:13.000Z 1963.63 2016-12-06T10:52:21.000Z 1964.59 2016-12-06T10:52:42.000Z 1965.07 2016-12-06T10:52:45.000Z 1965.55 2016-12-06T10:52:49.000Z 1967.48 2016-12-06T10:53:04.000Z 1968.92 2016-12-06T10:53:20.000Z 1970.84 2016-12-06T10:53:34.000Z 1971.32 2016-12-06T10:53:52.000Z 1972.28 2016-12-06T10:53:57.000Z 1973.24 2016-12-06T10:54:17.000Z 1972.76 2016-12-06T10:54:35.000Z 1972.28 2016-12-06T10:54:51.000Z 1972.76 2016-12-06T10:54:58.000Z 1972.76 2016-12-06T10:55:11.000Z 1972.76 2016-12-06T10:55:17.000Z 1973.72 2016-12-06T10:55:23.000Z 1972.76 2016-12-06T10:55:27.000Z 1973.72 2016-12-06T10:55:43.000Z 1973.72 2016-12-06T10:55:58.000Z 1974.2 2016-12-06T10:56:05.000Z 1973.72 2016-12-06T10:56:12.000Z 1972.28 2016-12-06T11:11:12.000Z 1975.17 2016-12-06T11:11:17.000Z 1971.8 2016-12-06T11:11:31.000Z 1971.8 2016-12-06T11:11:42.000Z 1968.44 2016-12-06T11:11:44.000Z 1972.76 2016-12-06T11:11:45.000Z 1967.96 2016-12-06T11:11:46.000Z 1973.72 2016-12-06T11:11:47.000Z 1968.44 2016-12-06T11:11:55.000Z 1971.8 2016-12-06T11:11:56.000Z 1978.05 2016-12-06T11:11:57.000Z 1972.76 2016-12-06T11:11:58.000Z 1972.28 2016-12-06T11:12:00.000Z 1972.76 2016-12-06T11:12:06.000Z 1972.76 2016-12-06T11:12:24.000Z 1972.76 2016-12-06T11:12:56.000Z 1973.24 2016-12-06T11:12:59.000Z 1973.24 2016-12-06T11:13:01.000Z 1973.24 2016-12-06T11:13:15.000Z 1973.72 2016-12-06T11:13:34.000Z 1974.69 2016-12-06T11:13:52.000Z 1974.69 2016-12-06T11:14:07.000Z 1973.24 2016-12-06T11:14:20.000Z 1972.28 2016-12-06T11:14:38.000Z 1969.88 2016-12-06T11:14:50.000Z 1967.96 2016-12-06T11:15:00.000Z 1965.55 2016-12-06T11:15:06.000Z 1962.19 2016-12-06T11:15:13.000Z 1959.78 2016-12-06T11:15:22.000Z 1958.82 2016-12-06T11:15:24.000Z 1957.38 2016-12-06T11:15:34.000Z 1957.38 2016-12-06T11:15:35.000Z 1955.94 2016-12-06T11:15:38.000Z 1957.86 2016-12-06T11:15:50.000Z 1960.27 2016-12-06T11:16:11.000Z 1958.82 2016-12-06T11:16:26.000Z 1957.86 2016-12-06T11:16:42.000Z 1958.34 2016-12-06T11:16:56.000Z 1957.38 2016-12-06T11:17:15.000Z 1955.94 2016-12-06T11:17:31.000Z 1955.94 2016-12-06T11:17:49.000Z 1954.5 2016-12-06T11:17:54.000Z 1954.02 2016-12-06T11:18:08.000Z 1955.46 2016-12-06T11:18:23.000Z 1955.94 2016-12-06T11:18:40.000Z 1958.82 2016-12-06T11:18:47.000Z 1956.9 2016-12-06T11:18:49.000Z 1958.34 2016-12-06T11:19:11.000Z 1957.86 2016-12-06T11:19:20.000Z 1955.94 2016-12-06T11:19:39.000Z 1954.02 2016-12-06T11:19:51.000Z 1952.57 2016-12-06T11:19:59.000Z 1949.21 2016-12-06T11:20:13.000Z 1951.13 2016-12-06T11:20:14.000Z 1955.94 2016-12-06T11:20:15.000Z 1954.98 2016-12-06T11:20:16.000Z 1953.54 2016-12-06T11:20:46.000Z 1950.65 2016-12-06T11:21:01.000Z 1950.65 2016-12-06T11:21:02.000Z 1950.65 2016-12-06T11:21:13.000Z 1948.25 2016-12-06T11:21:28.000Z 1945.36 2016-12-06T11:21:38.000Z 1942.48 2016-12-06T11:21:55.000Z 1939.12 2016-12-06T11:22:05.000Z 1939.12 2016-12-06T11:22:06.000Z 1937.67 2016-12-06T11:22:11.000Z 1934.31 2016-12-06T11:22:18.000Z 1932.87 2016-12-06T11:22:20.000Z 1931.43 2016-12-06T11:22:25.000Z 1930.95 2016-12-06T11:22:26.000Z 1930.95 2016-12-06T11:22:27.000Z 1930.46 2016-12-06T11:22:28.000Z 1930.95 2016-12-06T11:22:29.000Z 1928.06 2016-12-06T11:22:41.000Z 1927.1 2016-12-06T11:22:51.000Z 1926.14 2016-12-06T11:23:19.000Z 1927.1 2016-12-06T11:23:20.000Z 1927.58 2016-12-06T11:23:21.000Z 1924.7 2016-12-06T11:23:32.000Z 1920.85 2016-12-06T11:23:40.000Z 1920.85 2016-12-06T11:23:41.000Z 1917.97 2016-12-06T11:23:48.000Z 1916.53 2016-12-06T11:23:52.000Z 1916.53 2016-12-06T11:23:54.000Z 1914.6 2016-12-06T11:23:56.000Z 1914.6 2016-12-06T11:23:58.000Z 1910.76 2016-12-06T11:24:04.000Z 1908.83 2016-12-06T11:24:15.000Z 1908.35 2016-12-06T11:24:16.000Z 1908.35 2016-12-06T11:24:17.000Z 1907.87 2016-12-06T11:24:31.000Z 1907.39 2016-12-06T11:24:32.000Z 1904.99 2016-12-06T11:24:46.000Z 1903.55 2016-12-06T11:24:49.000Z 1903.07 2016-12-06T11:24:52.000Z 1903.07 2016-12-06T11:24:53.000Z 1902.59 2016-12-06T11:24:54.000Z 1901.14 2016-12-06T11:24:56.000Z 1898.26 2016-12-06T11:25:02.000Z 1894.42 2016-12-06T11:25:06.000Z 1890.57 2016-12-06T11:25:09.000Z 1891.53 2016-12-06T11:25:10.000Z 1890.57 2016-12-06T11:25:12.000Z 1888.65 2016-12-06T11:25:16.000Z 1884.8 2016-12-06T11:25:21.000Z 1885.28 2016-12-06T11:25:22.000Z 1881.92 2016-12-06T11:25:28.000Z 1881.92 2016-12-06T11:25:29.000Z 1880.48 2016-12-06T11:25:33.000Z 1878.55 2016-12-06T11:25:36.000Z 1875.19 2016-12-06T11:25:40.000Z 1874.71 2016-12-06T11:25:41.000Z 1875.19 2016-12-06T11:25:42.000Z 1874.23 2016-12-06T11:25:43.000Z 1873.75 2016-12-06T11:25:44.000Z 1872.3 2016-12-06T11:25:45.000Z 1872.3 2016-12-06T11:25:46.000Z 1869.42 2016-12-06T11:25:50.000Z 1867.02 2016-12-06T11:25:53.000Z 1863.65 2016-12-06T11:25:58.000Z 1862.69 2016-12-06T11:26:00.000Z 1859.33 2016-12-06T11:26:06.000Z 1857.4 2016-12-06T11:26:09.000Z 1853.08 2016-12-06T11:26:16.000Z 1853.08 2016-12-06T11:26:17.000Z 1850.19 2016-12-06T11:26:24.000Z 1850.19 2016-12-06T11:26:25.000Z 1847.31 2016-12-06T11:26:38.000Z 1844.43 2016-12-06T11:26:44.000Z 1841.06 2016-12-06T11:26:49.000Z 1840.58 2016-12-06T11:26:50.000Z 1838.18 2016-12-06T11:26:54.000Z 1834.81 2016-12-06T11:27:05.000Z 1831.93 2016-12-06T11:27:11.000Z 1829.05 2016-12-06T11:27:19.000Z 1825.68 2016-12-06T11:27:25.000Z 1822.8 2016-12-06T11:27:36.000Z 1821.35 2016-12-06T11:27:42.000Z 1820.87 2016-12-06T11:27:43.000Z 1821.35 2016-12-06T11:27:44.000Z 1821.84 2016-12-06T11:27:45.000Z 1821.35 2016-12-06T11:27:46.000Z 1821.35 2016-12-06T11:27:47.000Z 1821.35 2016-12-06T11:27:48.000Z 1821.84 2016-12-06T11:27:49.000Z 1822.32 2016-12-06T11:27:50.000Z 1822.32 2016-12-06T11:28:01.000Z 1821.35 2016-12-06T11:28:21.000Z 1821.84 2016-12-06T11:28:22.000Z 1821.84 2016-12-06T11:28:23.000Z 1822.32 2016-12-06T11:28:24.000Z 1822.32 2016-12-06T11:28:25.000Z 1822.32 2016-12-06T11:28:26.000Z 1821.84 2016-12-06T11:28:27.000Z 1821.84 2016-12-06T11:28:28.000Z 1823.76 2016-12-06T11:28:45.000Z 1823.76 2016-12-06T11:29:00.000Z 1821.35 2016-12-06T11:29:14.000Z 1821.35 2016-12-06T11:29:22.000Z 1818.47 2016-12-06T11:29:29.000Z 1815.59 2016-12-06T11:29:38.000Z 1815.11 2016-12-06T11:29:39.000Z 1814.63 2016-12-06T11:29:43.000Z 1810.78 2016-12-06T11:29:55.000Z 1808.38 2016-12-06T11:30:00.000Z 1806.94 2016-12-06T11:30:09.000Z 1806.94 2016-12-06T11:30:10.000Z 1806.94 2016-12-06T11:30:14.000Z 1807.42 2016-12-06T11:30:18.000Z 1808.38 2016-12-06T11:30:19.000Z 1807.9 2016-12-06T11:30:20.000Z 1810.3 2016-12-06T11:30:33.000Z 1810.3 2016-12-06T11:30:34.000Z 1810.3 2016-12-06T11:30:35.000Z 1810.3 2016-12-06T11:30:36.000Z 1810.78 2016-12-06T11:30:37.000Z 1810.78 2016-12-06T11:30:38.000Z 1810.78 2016-12-06T11:30:39.000Z 1810.78 2016-12-06T11:30:42.000Z 1810.78 2016-12-06T11:30:43.000Z 1810.78 2016-12-06T11:30:44.000Z 1811.26 2016-12-06T11:30:45.000Z 1811.26 2016-12-06T11:30:46.000Z 1811.26 2016-12-06T11:30:47.000Z 1810.78 2016-12-06T11:30:48.000Z 1810.78 2016-12-06T11:31:03.000Z 1808.86 2016-12-06T11:31:14.000Z 1807.42 2016-12-06T11:31:20.000Z 1807.9 2016-12-06T11:31:21.000Z 1806.45 2016-12-06T11:31:25.000Z 1802.61 2016-12-06T11:31:32.000Z 1802.13 2016-12-06T11:31:36.000Z 1801.17 2016-12-06T11:31:40.000Z 1799.73 2016-12-06T11:31:51.000Z 1800.21 2016-12-06T11:31:52.000Z 1798.28 2016-12-06T11:31:58.000Z 1798.28 2016-12-06T11:32:01.000Z 1797.8 2016-12-06T11:32:02.000Z 1798.28 2016-12-06T11:32:15.000Z 1797.32 2016-12-06T11:32:17.000Z 1798.76 2016-12-06T11:32:31.000Z 1796.84 2016-12-06T11:32:48.000Z 1797.8 2016-12-06T11:32:58.000Z 1798.28 2016-12-06T11:33:02.000Z 1797.32 2016-12-06T11:33:18.000Z 1797.32 2016-12-06T11:33:30.000Z 1797.32 2016-12-06T11:33:49.000Z 1797.32 2016-12-06T11:34:29.000Z 1796.84 2016-12-06T11:34:30.000Z 1797.8 2016-12-06T11:34:31.000Z 1797.8 2016-12-06T11:34:48.000Z 1797.32 2016-12-06T11:35:19.000Z 1797.8 2016-12-06T11:35:23.000Z 1798.28 2016-12-06T11:35:24.000Z 1797.8 2016-12-06T11:35:25.000Z 1797.32 2016-12-06T11:35:26.000Z 1797.32 2016-12-06T11:35:27.000Z 1796.84 2016-12-06T11:35:41.000Z 1795.88 2016-12-06T11:35:56.000Z 1794.92 2016-12-06T11:36:06.000Z 1795.88 2016-12-06T11:36:16.000Z 1795.88 2016-12-06T11:36:17.000Z 1795.88 2016-12-06T11:36:18.000Z 1794.92 2016-12-06T11:36:32.000Z 1794.92 2016-12-06T11:36:47.000Z 1796.36 2016-12-06T11:37:03.000Z 1793.96 2016-12-06T11:37:09.000Z 1793.96 2016-12-06T11:37:18.000Z 1793 2016-12-06T11:37:31.000Z 1791.07 2016-12-06T11:37:45.000Z 1792.03 2016-12-06T11:37:46.000Z 1792.03 2016-12-06T11:37:47.000Z 1789.15 2016-12-06T11:37:57.000Z 1787.71 2016-12-06T11:38:13.000Z 1786.75 2016-12-06T11:38:19.000Z 1785.79 2016-12-06T11:38:25.000Z 1784.82 2016-12-06T11:38:27.000Z 1781.46 2016-12-06T11:38:40.000Z 1780.5 2016-12-06T11:38:52.000Z 1779.06 2016-12-06T11:38:58.000Z 1779.54 2016-12-06T11:39:08.000Z 1779.06 2016-12-06T11:39:21.000Z 1778.1 2016-12-06T11:39:32.000Z 1775.69 2016-12-06T11:39:43.000Z 1776.17 2016-12-06T11:39:46.000Z 1775.21 2016-12-06T11:40:01.000Z 1773.29 2016-12-06T11:40:06.000Z 1773.29 2016-12-06T11:40:07.000Z 1773.77 2016-12-06T11:40:08.000Z 1773.29 2016-12-06T11:40:09.000Z 1773.29 2016-12-06T11:40:10.000Z 1772.81 2016-12-06T11:40:11.000Z 1773.77 2016-12-06T11:40:12.000Z 1775.21 2016-12-06T11:40:21.000Z 1775.69 2016-12-06T11:40:22.000Z 1775.21 2016-12-06T11:40:23.000Z 1775.69 2016-12-06T11:40:24.000Z 1775.69 2016-12-06T11:40:25.000Z 1775.69 2016-12-06T11:40:26.000Z 1775.69 2016-12-06T11:40:27.000Z 1776.17 2016-12-06T11:40:28.000Z 1775.69 2016-12-06T11:40:29.000Z 1778.1 2016-12-06T11:40:47.000Z 1779.54 2016-12-06T11:40:56.000Z 1779.06 2016-12-06T11:40:57.000Z 1782.42 2016-12-06T11:41:14.000Z 1782.9 2016-12-06T11:41:27.000Z 1783.86 2016-12-06T11:41:54.000Z 1783.38 2016-12-06T11:42:23.000Z 1784.34 2016-12-06T11:43:11.000Z 1783.86 2016-12-06T11:43:25.000Z 1783.86 2016-12-06T11:43:26.000Z 1784.34 2016-12-06T11:43:27.000Z 1785.31 2016-12-06T11:43:30.000Z 1784.34 2016-12-06T11:43:31.000Z 1784.82 2016-12-06T11:43:32.000Z 1786.27 2016-12-06T11:43:39.000Z 1786.27 2016-12-06T11:43:40.000Z 1786.27 2016-12-06T11:43:41.000Z 1786.75 2016-12-06T11:43:42.000Z 1788.67 2016-12-06T11:43:54.000Z 1790.11 2016-12-06T11:44:04.000Z 1790.11 2016-12-06T11:44:05.000Z 1791.07 2016-12-06T11:44:11.000Z 1791.07 2016-12-06T11:44:12.000Z 1793 2016-12-06T11:44:22.000Z 1793 2016-12-06T11:44:23.000Z 1794.92 2016-12-06T11:44:40.000Z 1795.4 2016-12-06T11:44:42.000Z 1795.88 2016-12-06T11:44:57.000Z 1796.84 2016-12-06T11:45:14.000Z 1798.28 2016-12-06T11:45:26.000Z 1799.24 2016-12-06T11:45:41.000Z 1798.28 2016-12-06T11:45:53.000Z 1797.8 2016-12-06T11:46:08.000Z 1801.17 2016-12-06T11:46:22.000Z 1802.61 2016-12-06T11:46:39.000Z 1803.57 2016-12-06T11:47:00.000Z 1804.53 2016-12-06T11:47:19.000Z 1805.01 2016-12-06T11:47:34.000Z 1808.38 2016-12-06T11:47:50.000Z 1808.86 2016-12-06T11:47:54.000Z 1808.86 2016-12-06T11:47:55.000Z 1809.82 2016-12-06T11:48:12.000Z 1811.26 2016-12-06T11:48:22.000Z 1811.26 2016-12-06T11:48:23.000Z 1810.3 2016-12-06T11:48:24.000Z 1810.3 2016-12-06T11:48:25.000Z 1813.66 2016-12-06T11:48:41.000Z 1814.15 2016-12-06T11:48:42.000Z 1814.15 2016-12-06T11:48:43.000Z 1815.11 2016-12-06T11:48:44.000Z 1815.59 2016-12-06T11:48:45.000Z 1814.15 2016-12-06T11:48:46.000Z 1814.15 2016-12-06T11:48:47.000Z 1814.63 2016-12-06T11:48:48.000Z 1814.15 2016-12-06T11:48:49.000Z 1814.63 2016-12-06T11:48:50.000Z 1814.63 2016-12-06T11:49:03.000Z 1815.59 2016-12-06T11:49:04.000Z 1815.11 2016-12-06T11:49:05.000Z 1814.63 2016-12-06T11:49:06.000Z 1815.11 2016-12-06T11:49:07.000Z 1815.59 2016-12-06T11:49:08.000Z 1815.59 2016-12-06T11:49:09.000Z 1815.59 2016-12-06T11:49:10.000Z 1815.59 2016-12-06T11:49:11.000Z 1815.11 2016-12-06T11:49:12.000Z 1816.55 2016-12-06T11:49:17.000Z 1817.03 2016-12-06T11:49:25.000Z 1817.03 2016-12-06T11:49:26.000Z 1817.51 2016-12-06T11:49:27.000Z 1819.91 2016-12-06T11:49:40.000Z 1820.87 2016-12-06T11:49:55.000Z 1821.84 2016-12-06T11:50:11.000Z 1824.24 2016-12-06T11:50:21.000Z 1823.76 2016-12-06T11:50:22.000Z 1824.72 2016-12-06T11:50:23.000Z 1824.72 2016-12-06T11:50:24.000Z 1824.24 2016-12-06T11:50:25.000Z 1823.76 2016-12-06T11:50:26.000Z 1822.8 2016-12-06T11:50:27.000Z 1823.76 2016-12-06T11:50:28.000Z 1825.68 2016-12-06T11:50:45.000Z 1828.56 2016-12-06T11:51:01.000Z 1827.6 2016-12-06T11:51:14.000Z 1830.49 2016-12-06T11:51:29.000Z 1831.93 2016-12-06T11:51:44.000Z 1833.85 2016-12-06T11:52:00.000Z 1836.74 2016-12-06T11:52:15.000Z 1837.22 2016-12-06T11:52:31.000Z 1838.18 2016-12-06T11:52:40.000Z 1838.18 2016-12-06T11:52:41.000Z 1838.66 2016-12-06T11:52:42.000Z 1838.66 2016-12-06T11:52:43.000Z 1838.18 2016-12-06T11:52:44.000Z 1837.22 2016-12-06T11:52:45.000Z 1840.1 2016-12-06T11:53:01.000Z 1840.58 2016-12-06T11:53:04.000Z 1840.58 2016-12-06T11:53:05.000Z 1840.58 2016-12-06T11:53:06.000Z 1841.06 2016-12-06T11:53:07.000Z 1840.58 2016-12-06T11:53:08.000Z 1841.06 2016-12-06T11:53:09.000Z 1842.5 2016-12-06T11:53:27.000Z 1843.95 2016-12-06T11:53:46.000Z 1845.39 2016-12-06T11:54:04.000Z 1846.83 2016-12-06T11:54:08.000Z 1847.79 2016-12-06T11:54:12.000Z 1849.23 2016-12-06T11:54:31.000Z 1850.19 2016-12-06T11:54:38.000Z 1852.6 2016-12-06T11:54:57.000Z 1854.04 2016-12-06T11:55:12.000Z 1855.96 2016-12-06T11:55:29.000Z 1855 2016-12-06T11:56:12.000Z 1855.48 2016-12-06T11:56:17.000Z 1855 2016-12-06T11:56:18.000Z 1855.96 2016-12-06T11:56:19.000Z 1856.44 2016-12-06T11:56:25.000Z 1856.44 2016-12-06T11:56:26.000Z 1858.85 2016-12-06T11:56:45.000Z 1858.85 2016-12-06T11:56:48.000Z 1859.33 2016-12-06T11:56:49.000Z 1858.85 2016-12-06T11:56:50.000Z 1859.81 2016-12-06T11:56:51.000Z 1859.33 2016-12-06T11:56:52.000Z 1861.25 2016-12-06T11:57:08.000Z 1863.17 2016-12-06T11:57:25.000Z 1864.61 2016-12-06T11:57:29.000Z 1863.65 2016-12-06T11:57:30.000Z 1864.13 2016-12-06T11:57:31.000Z 1864.13 2016-12-06T11:57:32.000Z 1864.61 2016-12-06T11:57:33.000Z 1866.06 2016-12-06T11:57:51.000Z 1866.54 2016-12-06T11:57:56.000Z 1866.54 2016-12-06T11:57:57.000Z 1867.02 2016-12-06T11:57:58.000Z 1867.5 2016-12-06T11:57:59.000Z 1867.02 2016-12-06T11:58:00.000Z 1869.42 2016-12-06T11:58:18.000Z 1871.34 2016-12-06T11:58:35.000Z 1872.79 2016-12-06T11:58:42.000Z 1872.79 2016-12-06T11:58:43.000Z 1872.3 2016-12-06T11:58:46.000Z 1873.75 2016-12-06T11:58:49.000Z 1875.67 2016-12-06T11:59:08.000Z 1876.15 2016-12-06T11:59:12.000Z 1876.15 2016-12-06T11:59:13.000Z 1875.67 2016-12-06T11:59:14.000Z 1875.67 2016-12-06T11:59:15.000Z 1875.67 2016-12-06T11:59:16.000Z 1878.07 2016-12-06T11:59:33.000Z 1878.55 2016-12-06T11:59:34.000Z 1878.55 2016-12-06T11:59:35.000Z 1879.03 2016-12-06T11:59:36.000Z 1879.03 2016-12-06T11:59:37.000Z 1879.51 2016-12-06T11:59:38.000Z 1879.03 2016-12-06T11:59:39.000Z 1879.51 2016-12-06T11:59:40.000Z 1879.51 2016-12-06T11:59:41.000Z 1879.51 2016-12-06T11:59:42.000Z 1879.51 2016-12-06T11:59:43.000Z 1880 2016-12-06T11:59:44.000Z 1880 2016-12-06T11:59:45.000Z 1880 2016-12-06T11:59:46.000Z 1880 2016-12-06T11:59:47.000Z 1882.4 2016-12-06T12:00:09.000Z 1884.8 2016-12-06T12:00:28.000Z 1884.8 2016-12-06T12:00:41.000Z 1885.76 2016-12-06T12:00:42.000Z 1885.76 2016-12-06T12:00:43.000Z 1885.76 2016-12-06T12:00:44.000Z 1887.21 2016-12-06T12:00:45.000Z 1886.72 2016-12-06T12:00:46.000Z 1886.72 2016-12-06T12:00:47.000Z 1887.21 2016-12-06T12:00:48.000Z 1889.13 2016-12-06T12:01:05.000Z 1890.09 2016-12-06T12:01:19.000Z 1891.05 2016-12-06T12:01:20.000Z 1891.05 2016-12-06T12:01:21.000Z 1892.97 2016-12-06T12:01:38.000Z 1892.49 2016-12-06T12:01:39.000Z 1893.45 2016-12-06T12:01:44.000Z 1895.38 2016-12-06T12:02:02.000Z 1897.3 2016-12-06T12:02:21.000Z 1897.3 2016-12-06T12:02:29.000Z 1899.22 2016-12-06T12:02:41.000Z 1898.26 2016-12-06T12:02:42.000Z 1898.74 2016-12-06T12:02:43.000Z 1899.22 2016-12-06T12:02:44.000Z 1899.7 2016-12-06T12:02:45.000Z 1899.22 2016-12-06T12:02:46.000Z 1899.7 2016-12-06T12:02:47.000Z 1900.18 2016-12-06T12:02:48.000Z 1900.18 2016-12-06T12:02:49.000Z 1900.18 2016-12-06T12:02:50.000Z 1900.66 2016-12-06T12:02:51.000Z 1901.63 2016-12-06T12:02:58.000Z 1901.14 2016-12-06T12:02:59.000Z 1900.18 2016-12-06T12:03:00.000Z 1900.66 2016-12-06T12:03:01.000Z 1901.14 2016-12-06T12:03:02.000Z 1902.11 2016-12-06T12:03:04.000Z 1903.07 2016-12-06T12:03:20.000Z 1904.99 2016-12-06T12:03:39.000Z 1905.47 2016-12-06T12:03:44.000Z 1904.99 2016-12-06T12:03:45.000Z 1904.99 2016-12-06T12:03:46.000Z 1904.99 2016-12-06T12:03:47.000Z 1905.47 2016-12-06T12:03:48.000Z 1905.47 2016-12-06T12:03:49.000Z 1906.43 2016-12-06T12:03:52.000Z 1906.91 2016-12-06T12:04:01.000Z 1908.35 2016-12-06T12:04:02.000Z 1909.32 2016-12-06T12:04:23.000Z 1909.8 2016-12-06T12:04:27.000Z 1910.28 2016-12-06T12:04:28.000Z 1910.28 2016-12-06T12:04:29.000Z 1912.68 2016-12-06T12:04:48.000Z 1912.2 2016-12-06T12:04:50.000Z 1913.16 2016-12-06T12:04:51.000Z 1914.12 2016-12-06T12:05:08.000Z 1916.53 2016-12-06T12:05:24.000Z 1917.97 2016-12-06T12:05:45.000Z 1918.93 2016-12-06T12:05:54.000Z 1919.41 2016-12-06T12:05:55.000Z 1919.41 2016-12-06T12:05:56.000Z 1919.41 2016-12-06T12:05:57.000Z 1919.41 2016-12-06T12:05:58.000Z 1919.89 2016-12-06T12:05:59.000Z 1919.89 2016-12-06T12:06:00.000Z 1919.89 2016-12-06T12:06:01.000Z 1920.85 2016-12-06T12:06:10.000Z 1920.85 2016-12-06T12:06:11.000Z 1920.85 2016-12-06T12:06:12.000Z 1920.85 2016-12-06T12:06:13.000Z 1920.37 2016-12-06T12:06:14.000Z 1923.74 2016-12-06T12:06:23.000Z 1923.25 2016-12-06T12:06:41.000Z 1924.7 2016-12-06T12:07:00.000Z 1924.22 2016-12-06T12:07:16.000Z 1924.22 2016-12-06T12:07:30.000Z 1922.77 2016-12-06T12:07:40.000Z 1922.77 2016-12-06T12:07:41.000Z 1922.29 2016-12-06T12:07:42.000Z 1920.37 2016-12-06T12:07:56.000Z 1921.33 2016-12-06T12:08:12.000Z 1921.81 2016-12-06T12:08:28.000Z 1921.81 2016-12-06T12:08:45.000Z 1921.81 2016-12-06T12:08:46.000Z 1922.29 2016-12-06T12:08:47.000Z 1921.81 2016-12-06T12:08:48.000Z 1922.29 2016-12-06T12:08:49.000Z 1922.29 2016-12-06T12:08:50.000Z 1921.81 2016-12-06T12:08:51.000Z 1922.29 2016-12-06T12:08:52.000Z 1921.81 2016-12-06T12:08:53.000Z 1921.81 2016-12-06T12:08:54.000Z 1923.25 2016-12-06T12:09:10.000Z 1922.77 2016-12-06T12:09:24.000Z 1920.37 2016-12-06T12:09:34.000Z 1923.25 2016-12-06T12:09:43.000Z 1924.7 2016-12-06T12:09:51.000Z 1924.22 2016-12-06T12:09:52.000Z 1923.25 2016-12-06T12:09:53.000Z 1924.22 2016-12-06T12:09:54.000Z 1924.7 2016-12-06T12:09:55.000Z 1925.66 2016-12-06T12:09:58.000Z 1925.18 2016-12-06T12:10:01.000Z 1926.62 2016-12-06T12:10:06.000Z 1927.1 2016-12-06T12:10:08.000Z 1926.62 2016-12-06T12:10:09.000Z 1926.14 2016-12-06T12:10:10.000Z 1925.66 2016-12-06T12:10:11.000Z 1926.14 2016-12-06T12:10:12.000Z 1926.62 2016-12-06T12:10:13.000Z 1926.62 2016-12-06T12:10:14.000Z 1928.54 2016-12-06T12:10:20.000Z 1928.06 2016-12-06T12:10:21.000Z 1929.02 2016-12-06T12:10:22.000Z 1929.02 2016-12-06T12:10:23.000Z 1929.02 2016-12-06T12:10:24.000Z 1929.5 2016-12-06T12:10:25.000Z 1929.02 2016-12-06T12:10:26.000Z 1929.02 2016-12-06T12:10:27.000Z 1929.02 2016-12-06T12:10:28.000Z 1929.5 2016-12-06T12:10:31.000Z 1931.43 2016-12-06T12:10:49.000Z 1931.43 2016-12-06T12:10:59.000Z 1931.43 2016-12-06T12:11:00.000Z 1932.87 2016-12-06T12:11:01.000Z 1932.39 2016-12-06T12:11:02.000Z 1932.39 2016-12-06T12:11:03.000Z 1932.87 2016-12-06T12:11:04.000Z 1931.91 2016-12-06T12:11:05.000Z 1932.39 2016-12-06T12:11:06.000Z 1932.87 2016-12-06T12:11:07.000Z 1932.39 2016-12-06T12:11:08.000Z 1933.35 2016-12-06T12:11:17.000Z 1932.87 2016-12-06T12:11:18.000Z 1933.35 2016-12-06T12:11:19.000Z 1932.87 2016-12-06T12:11:20.000Z 1933.83 2016-12-06T12:11:21.000Z 1932.87 2016-12-06T12:11:22.000Z 1933.35 2016-12-06T12:11:23.000Z 1932.87 2016-12-06T12:11:24.000Z 1932.39 2016-12-06T12:11:25.000Z 1933.83 2016-12-06T12:11:41.000Z 1934.79 2016-12-06T12:11:43.000Z 1933.83 2016-12-06T12:11:57.000Z 1935.75 2016-12-06T12:12:04.000Z 1935.27 2016-12-06T12:12:10.000Z 1935.27 2016-12-06T12:12:53.000Z 1934.79 2016-12-06T12:13:01.000Z 1932.39 2016-12-06T12:14:20.000Z 1933.35 2016-12-06T12:14:36.000Z 1933.83 2016-12-06T12:14:40.000Z 1934.79 2016-12-06T12:14:57.000Z 1935.27 2016-12-06T12:14:58.000Z 1936.23 2016-12-06T12:15:09.000Z 1936.23 2016-12-06T12:15:10.000Z 1936.23 2016-12-06T12:15:11.000Z 1935.75 2016-12-06T12:15:12.000Z 1935.75 2016-12-06T12:15:13.000Z 1936.23 2016-12-06T12:15:14.000Z 1936.71 2016-12-06T12:15:15.000Z 1936.23 2016-12-06T12:15:16.000Z 1936.23 2016-12-06T12:15:17.000Z 1935.75 2016-12-06T12:15:18.000Z 1934.79 2016-12-06T12:15:30.000Z 1934.79 2016-12-06T12:15:35.000Z 1934.79 2016-12-06T12:15:36.000Z 1935.27 2016-12-06T12:15:37.000Z 1934.31 2016-12-06T12:15:38.000Z 1935.27 2016-12-06T12:15:39.000Z 1934.79 2016-12-06T12:15:40.000Z 1934.79 2016-12-06T12:15:41.000Z 1934.31 2016-12-06T12:15:42.000Z 1933.35 2016-12-06T12:15:43.000Z 1935.75 2016-12-06T12:15:47.000Z 1936.71 2016-12-06T12:15:53.000Z 1935.75 2016-12-06T12:15:54.000Z 1936.71 2016-12-06T12:15:55.000Z 1936.23 2016-12-06T12:15:56.000Z 1936.71 2016-12-06T12:15:57.000Z 1936.71 2016-12-06T12:15:58.000Z 1936.71 2016-12-06T12:16:13.000Z 1937.19 2016-12-06T12:16:31.000Z 1938.64 2016-12-06T12:16:52.000Z 1939.6 2016-12-06T12:17:06.000Z 1938.64 2016-12-06T12:17:16.000Z 1941.52 2016-12-06T12:17:34.000Z 1942 2016-12-06T12:17:46.000Z 1942 2016-12-06T12:17:52.000Z 1942.96 2016-12-06T12:17:53.000Z 1942 2016-12-06T12:17:54.000Z 1942.96 2016-12-06T12:17:55.000Z 1942.96 2016-12-06T12:17:56.000Z 1942.96 2016-12-06T12:17:57.000Z 1943.44 2016-12-06T12:17:58.000Z 1942.96 2016-12-06T12:17:59.000Z 1942.96 2016-12-06T12:18:00.000Z 1942.48 2016-12-06T12:18:01.000Z 1943.92 2016-12-06T12:18:15.000Z 1943.44 2016-12-06T12:18:16.000Z 1943.92 2016-12-06T12:18:17.000Z 1944.4 2016-12-06T12:18:18.000Z 1944.4 2016-12-06T12:18:19.000Z 1944.4 2016-12-06T12:18:20.000Z 1944.88 2016-12-06T12:18:21.000Z 1944.4 2016-12-06T12:18:22.000Z 1943.44 2016-12-06T12:18:23.000Z 1943.44 2016-12-06T12:18:24.000Z 1943.44 2016-12-06T12:18:25.000Z 1942 2016-12-06T12:18:40.000Z 1939.6 2016-12-06T12:18:48.000Z 1939.12 2016-12-06T12:18:50.000Z 1939.12 2016-12-06T12:18:51.000Z 1938.16 2016-12-06T12:18:52.000Z 1939.12 2016-12-06T12:18:53.000Z 1939.12 2016-12-06T12:18:54.000Z 1940.08 2016-12-06T12:18:55.000Z 1939.12 2016-12-06T12:18:56.000Z 1938.64 2016-12-06T12:18:57.000Z 1938.64 2016-12-06T12:18:58.000Z 1939.12 2016-12-06T12:18:59.000Z 1939.12 2016-12-06T12:19:00.000Z 1940.08 2016-12-06T12:19:04.000Z 1940.08 2016-12-06T12:19:05.000Z 1940.08 2016-12-06T12:19:06.000Z 1940.56 2016-12-06T12:19:07.000Z 1940.08 2016-12-06T12:19:08.000Z 1940.56 2016-12-06T12:19:09.000Z 1940.56 2016-12-06T12:19:10.000Z 1941.04 2016-12-06T12:19:11.000Z 1942.96 2016-12-06T12:19:25.000Z 1944.4 2016-12-06T12:19:37.000Z 1944.88 2016-12-06T12:19:38.000Z 1945.85 2016-12-06T12:19:50.000Z 1946.33 2016-12-06T12:19:56.000Z 1946.33 2016-12-06T12:19:57.000Z 1946.33 2016-12-06T12:19:58.000Z 1946.81 2016-12-06T12:20:02.000Z 1945.85 2016-12-06T12:20:03.000Z 1948.25 2016-12-06T12:20:12.000Z 1950.17 2016-12-06T12:20:28.000Z 1953.06 2016-12-06T12:20:45.000Z 1954.02 2016-12-06T12:20:53.000Z 1956.42 2016-12-06T12:21:07.000Z 1956.42 2016-12-06T12:21:08.000Z 1957.38 2016-12-06T12:21:09.000Z 1957.38 2016-12-06T12:21:10.000Z 1957.38 2016-12-06T12:21:11.000Z 1957.38 2016-12-06T12:21:12.000Z 1957.86 2016-12-06T12:21:13.000Z 1957.86 2016-12-06T12:21:14.000Z 1958.34 2016-12-06T12:21:15.000Z 1958.34 2016-12-06T12:21:16.000Z 1958.34 2016-12-06T12:21:17.000Z 1957.86 2016-12-06T12:21:18.000Z 1957.86 2016-12-06T12:21:19.000Z 1958.82 2016-12-06T12:21:20.000Z 1958.34 2016-12-06T12:21:21.000Z 1956.9 2016-12-06T12:21:36.000Z 1957.86 2016-12-06T12:21:51.000Z 1958.34 2016-12-06T12:22:04.000Z 1960.27 2016-12-06T12:22:19.000Z 1961.23 2016-12-06T12:22:35.000Z 1962.19 2016-12-06T12:22:37.000Z 1961.71 2016-12-06T12:22:38.000Z 1964.11 2016-12-06T12:22:56.000Z 1964.11 2016-12-06T12:23:12.000Z 1965.55 2016-12-06T12:23:27.000Z 1965.55 2016-12-06T12:23:45.000Z 1962.67 2016-12-06T12:23:55.000Z 1963.15 2016-12-06T12:24:09.000Z 1958.82 2016-12-06T12:24:23.000Z 1964.11 2016-12-06T12:24:24.000Z 1959.3 2016-12-06T12:24:25.000Z 1964.11 2016-12-06T12:24:26.000Z 1961.23 2016-12-06T12:24:28.000Z 1964.59 2016-12-06T12:24:29.000Z 1960.75 2016-12-06T12:24:31.000Z 1964.11 2016-12-06T12:24:32.000Z 1964.59 2016-12-06T12:24:39.000Z 1963.15 2016-12-06T12:24:40.000Z 1964.59 2016-12-06T12:24:41.000Z 1963.63 2016-12-06T12:24:42.000Z 1964.11 2016-12-06T12:24:43.000Z 1963.63 2016-12-06T12:24:44.000Z 1963.15 2016-12-06T12:24:55.000Z 1963.15 2016-12-06T12:24:56.000Z 1963.15 2016-12-06T12:24:57.000Z 1962.19 2016-12-06T12:24:58.000Z 1962.19 2016-12-06T12:24:59.000Z 1961.71 2016-12-06T12:25:00.000Z 1960.27 2016-12-06T12:25:01.000Z 1960.27 2016-12-06T12:25:02.000Z 1959.3 2016-12-06T12:25:03.000Z 1960.27 2016-12-06T12:25:13.000Z 1961.23 2016-12-06T12:25:25.000Z 1964.11 2016-12-06T12:25:33.000Z 1963.63 2016-12-06T12:25:34.000Z 1965.07 2016-12-06T12:25:35.000Z 1964.59 2016-12-06T12:25:36.000Z 1964.11 2016-12-06T12:25:37.000Z 1965.07 2016-12-06T12:25:38.000Z 1966.99 2016-12-06T12:25:56.000Z 1968.44 2016-12-06T12:26:13.000Z 1970.36 2016-12-06T12:26:29.000Z 1971.32 2016-12-06T12:26:45.000Z 1973.24 2016-12-06T12:26:53.000Z 1971.8 2016-12-06T12:27:08.000Z 1970.84 2016-12-06T12:27:21.000Z 1973.24 2016-12-06T12:27:34.000Z 1971.8 2016-12-06T12:27:47.000Z 1973.24 2016-12-06T12:27:48.000Z 1975.17 2016-12-06T12:28:04.000Z 1976.61 2016-12-06T12:28:19.000Z 1977.09 2016-12-06T12:28:26.000Z 1978.05 2016-12-06T12:28:27.000Z 1978.05 2016-12-06T12:28:28.000Z 1977.09 2016-12-06T12:28:29.000Z 1977.57 2016-12-06T12:28:30.000Z 1978.05 2016-12-06T12:28:31.000Z 1978.05 2016-12-06T12:28:32.000Z 1977.57 2016-12-06T12:28:33.000Z 1979.01 2016-12-06T12:28:40.000Z 1979.49 2016-12-06T12:28:41.000Z 1978.53 2016-12-06T12:28:42.000Z 1979.49 2016-12-06T12:28:43.000Z 1979.01 2016-12-06T12:28:44.000Z 1978.53 2016-12-06T12:28:45.000Z 1981.41 2016-12-06T12:29:00.000Z 1979.97 2016-12-06T12:29:01.000Z 1981.41 2016-12-06T12:29:04.000Z 1981.41 2016-12-06T12:29:05.000Z 1982.38 2016-12-06T12:29:06.000Z 1983.82 2016-12-06T12:29:08.000Z 1983.34 2016-12-06T12:29:09.000Z 1983.34 2016-12-06T12:29:10.000Z 1983.34 2016-12-06T12:29:11.000Z 1983.34 2016-12-06T12:29:12.000Z 1983.34 2016-12-06T12:29:13.000Z 1984.78 2016-12-06T12:29:14.000Z 1983.82 2016-12-06T12:29:15.000Z 1983.82 2016-12-06T12:29:16.000Z 1984.3 2016-12-06T12:29:17.000Z 1985.26 2016-12-06T12:29:28.000Z 1985.74 2016-12-06T12:29:29.000Z 1985.74 2016-12-06T12:29:30.000Z 1985.74 2016-12-06T12:29:31.000Z 1986.22 2016-12-06T12:29:32.000Z 1985.26 2016-12-06T12:29:33.000Z 1986.7 2016-12-06T12:29:34.000Z 1986.7 2016-12-06T12:29:35.000Z 1986.7 2016-12-06T12:29:36.000Z 1987.66 2016-12-06T12:29:37.000Z 1987.18 2016-12-06T12:29:38.000Z 1986.7 2016-12-06T12:29:39.000Z 1987.66 2016-12-06T12:29:44.000Z 1988.14 2016-12-06T12:29:45.000Z 1987.66 2016-12-06T12:29:46.000Z 1987.18 2016-12-06T12:29:47.000Z 1987.18 2016-12-06T12:29:48.000Z 1988.14 2016-12-06T12:29:49.000Z 1989.1 2016-12-06T12:29:50.000Z 1989.59 2016-12-06T12:29:51.000Z 1989.1 2016-12-06T12:29:52.000Z 1989.1 2016-12-06T12:29:53.000Z 1989.1 2016-12-06T12:29:54.000Z 1988.14 2016-12-06T12:30:07.000Z 1987.18 2016-12-06T12:30:24.000Z 1988.14 2016-12-06T12:30:42.000Z 1991.51 2016-12-06T12:31:01.000Z 1991.03 2016-12-06T12:31:18.000Z 1991.99 2016-12-06T12:31:19.000Z 1991.51 2016-12-06T12:31:20.000Z 1991.99 2016-12-06T12:31:21.000Z 1991.99 2016-12-06T12:31:22.000Z 1991.03 2016-12-06T12:31:23.000Z 1991.99 2016-12-06T12:31:27.000Z 1991.99 2016-12-06T12:31:28.000Z 1991.99 2016-12-06T12:31:29.000Z 1993.43 2016-12-06T12:31:30.000Z 1992.47 2016-12-06T12:31:31.000Z 1992.47 2016-12-06T12:31:32.000Z 1991.99 2016-12-06T12:31:33.000Z 1991.03 2016-12-06T12:31:34.000Z 1990.55 2016-12-06T12:31:35.000Z 1991.51 2016-12-06T12:31:36.000Z 1991.51 2016-12-06T12:31:37.000Z 1991.51 2016-12-06T12:31:38.000Z 1991.51 2016-12-06T12:31:39.000Z 1991.99 2016-12-06T12:31:40.000Z 1990.55 2016-12-06T12:31:53.000Z 1989.1 2016-12-06T12:31:58.000Z 1986.7 2016-12-06T12:32:01.000Z 1986.22 2016-12-06T12:32:04.000Z 1985.74 2016-12-06T12:32:05.000Z 1985.26 2016-12-06T12:32:06.000Z 1984.78 2016-12-06T12:32:07.000Z 1984.78 2016-12-06T12:32:08.000Z 1985.26 2016-12-06T12:32:09.000Z 1984.78 2016-12-06T12:32:10.000Z 1984.78 2016-12-06T12:32:11.000Z 1985.26 2016-12-06T12:32:12.000Z 1985.74 2016-12-06T12:32:22.000Z 1989.1 2016-12-06T12:32:39.000Z 1989.1 2016-12-06T12:33:00.000Z 1989.1 2016-12-06T12:33:15.000Z 1992.47 2016-12-06T12:33:33.000Z 1992.95 2016-12-06T12:33:53.000Z 1994.39 2016-12-06T12:34:04.000Z 1992.95 2016-12-06T12:34:06.000Z 1993.91 2016-12-06T12:34:21.000Z 1994.87 2016-12-06T12:34:42.000Z 1995.35 2016-12-06T12:35:02.000Z 1996.8 2016-12-06T12:35:23.000Z 1996.32 2016-12-06T12:35:37.000Z 1995.83 2016-12-06T12:35:51.000Z 1994.39 2016-12-06T12:35:56.000Z 1996.8 2016-12-06T12:36:13.000Z 1998.24 2016-12-06T12:36:30.000Z 2000.16 2016-12-06T12:36:46.000Z 2000.64 2016-12-06T12:37:01.000Z 2002.08 2016-12-06T12:37:23.000Z 2003.04 2016-12-06T12:37:33.000Z 2004.01 2016-12-06T12:37:50.000Z 2004.01 2016-12-06T12:37:55.000Z 2003.52 2016-12-06T12:37:56.000Z 2004.49 2016-12-06T12:37:57.000Z 2005.45 2016-12-06T12:37:58.000Z 2004.49 2016-12-06T12:37:59.000Z 2004.01 2016-12-06T12:38:15.000Z 2004.97 2016-12-06T12:38:30.000Z 2004.49 2016-12-06T12:38:31.000Z 2004.01 2016-12-06T12:38:39.000Z 2004.49 2016-12-06T12:38:40.000Z 2004.49 2016-12-06T12:38:41.000Z 2003.52 2016-12-06T12:38:53.000Z 2003.04 2016-12-06T12:39:08.000Z 2003.04 2016-12-06T12:39:23.000Z 1999.68 2016-12-06T12:40:57.000Z 2001.12 2016-12-06T12:40:59.000Z 2001.12 2016-12-06T12:41:38.000Z 2003.52 2016-12-06T12:42:08.000Z 2003.04 2016-12-06T12:42:10.000Z 2003.52 2016-12-06T12:42:20.000Z 2003.04 2016-12-06T12:42:53.000Z 2003.04 2016-12-06T12:43:28.000Z 2004.01 2016-12-06T12:43:49.000Z 2001.6 2016-12-06T12:44:58.000Z 2003.52 2016-12-06T12:45:19.000Z 2001.6 2016-12-06T12:50:39.000Z 2001.12 2016-12-06T12:50:40.000Z 2004.49 2016-12-06T12:50:57.000Z 2006.41 2016-12-06T12:51:07.000Z 2007.37 2016-12-06T12:51:17.000Z 2008.33 2016-12-06T12:51:25.000Z 2008.81 2016-12-06T12:51:28.000Z 2009.29 2016-12-06T12:51:29.000Z 2008.33 2016-12-06T12:51:30.000Z 2008.33 2016-12-06T12:51:31.000Z 2008.33 2016-12-06T12:51:37.000Z 2009.29 2016-12-06T12:51:38.000Z 2005.93 2016-12-06T12:51:40.000Z 2004.01 2016-12-06T12:51:44.000Z 2003.52 2016-12-06T12:51:45.000Z 2001.6 2016-12-06T12:51:46.000Z 2002.56 2016-12-06T12:51:47.000Z 2001.12 2016-12-06T12:51:48.000Z 2001.12 2016-12-06T12:51:49.000Z 1997.76 2016-12-06T12:51:53.000Z 1997.76 2016-12-06T12:51:54.000Z 1997.76 2016-12-06T12:52:04.000Z 1999.68 2016-12-06T12:52:09.000Z 2000.64 2016-12-06T12:52:26.000Z 2001.6 2016-12-06T12:52:40.000Z 2001.6 2016-12-06T12:52:41.000Z 2002.08 2016-12-06T12:52:42.000Z 2002.56 2016-12-06T12:52:43.000Z 2002.08 2016-12-06T12:52:44.000Z 2001.6 2016-12-06T12:52:45.000Z 2003.52 2016-12-06T12:53:04.000Z 2004.49 2016-12-06T12:53:06.000Z 2005.45 2016-12-06T12:53:22.000Z 2004.49 2016-12-06T12:53:35.000Z 2004.97 2016-12-06T12:53:50.000Z 2002.56 2016-12-06T12:54:01.000Z 1999.2 2016-12-06T12:54:10.000Z 1995.83 2016-12-06T12:54:16.000Z 1992.47 2016-12-06T12:54:20.000Z 1989.1 2016-12-06T12:54:23.000Z 1986.7 2016-12-06T12:54:29.000Z 1984.78 2016-12-06T12:54:37.000Z 1986.7 2016-12-06T12:54:44.000Z 1988.14 2016-12-06T12:54:57.000Z 1989.1 2016-12-06T12:55:11.000Z 1991.99 2016-12-06T12:55:27.000Z 1993.91 2016-12-06T12:55:47.000Z 1996.8 2016-12-06T12:56:04.000Z 1997.28 2016-12-06T12:56:07.000Z 1997.28 2016-12-06T12:56:08.000Z 1997.28 2016-12-06T12:56:09.000Z 1997.76 2016-12-06T12:56:10.000Z 1997.76 2016-12-06T12:56:11.000Z 1998.72 2016-12-06T12:56:12.000Z 1997.76 2016-12-06T12:56:13.000Z 2000.16 2016-12-06T12:56:29.000Z 2001.6 2016-12-06T12:56:45.000Z 2001.12 2016-12-06T12:56:46.000Z 2001.6 2016-12-06T12:56:47.000Z 2002.08 2016-12-06T12:56:48.000Z 2002.56 2016-12-06T12:56:49.000Z 2001.6 2016-12-06T12:56:50.000Z 2002.08 2016-12-06T12:56:51.000Z 2002.56 2016-12-06T12:56:56.000Z 2003.04 2016-12-06T12:56:57.000Z 2003.04 2016-12-06T12:56:58.000Z 2003.04 2016-12-06T12:56:59.000Z 2003.52 2016-12-06T12:57:00.000Z 2003.52 2016-12-06T12:57:01.000Z 2005.45 2016-12-06T12:57:18.000Z 2004.49 2016-12-06T12:57:25.000Z 2004.49 2016-12-06T12:57:26.000Z 2007.37 2016-12-06T12:57:41.000Z 2008.81 2016-12-06T12:57:53.000Z 2008.33 2016-12-06T12:57:54.000Z 2007.85 2016-12-06T12:57:55.000Z 2007.37 2016-12-06T12:57:56.000Z 2008.33 2016-12-06T12:57:57.000Z 2008.33 2016-12-06T12:57:58.000Z 2009.77 2016-12-06T12:58:01.000Z 2012.18 2016-12-06T12:58:18.000Z 2013.62 2016-12-06T12:58:38.000Z 2015.06 2016-12-06T12:58:53.000Z 2015.54 2016-12-06T12:58:55.000Z 2015.06 2016-12-06T12:58:56.000Z 2015.54 2016-12-06T12:58:57.000Z 2015.54 2016-12-06T12:58:58.000Z 2016.5 2016-12-06T12:58:59.000Z 2016.5 2016-12-06T12:59:00.000Z 2016.5 2016-12-06T12:59:01.000Z 2017.46 2016-12-06T12:59:05.000Z 2017.46 2016-12-06T12:59:08.000Z 2017.94 2016-12-06T12:59:09.000Z 2017.94 2016-12-06T12:59:10.000Z 2018.43 2016-12-06T12:59:16.000Z 2020.83 2016-12-06T12:59:34.000Z 2021.31 2016-12-06T12:59:38.000Z 2022.27 2016-12-06T12:59:39.000Z 2021.79 2016-12-06T12:59:40.000Z 2022.27 2016-12-06T12:59:41.000Z 2021.79 2016-12-06T12:59:42.000Z 2022.27 2016-12-06T12:59:48.000Z 2021.79 2016-12-06T12:59:49.000Z 2021.79 2016-12-06T12:59:50.000Z 2022.27 2016-12-06T12:59:51.000Z 2022.27 2016-12-06T12:59:52.000Z 2022.75 2016-12-06T12:59:53.000Z 2023.23 2016-12-06T12:59:54.000Z 2022.75 2016-12-06T12:59:55.000Z 2023.23 2016-12-06T12:59:56.000Z 2023.23 2016-12-06T13:00:01.000Z 2023.71 2016-12-06T13:00:02.000Z 2023.23 2016-12-06T13:00:03.000Z 2023.71 2016-12-06T13:00:04.000Z 2023.71 2016-12-06T13:00:05.000Z 2024.19 2016-12-06T13:00:06.000Z 2025.15 2016-12-06T13:00:07.000Z 2024.67 2016-12-06T13:00:08.000Z 2025.15 2016-12-06T13:00:09.000Z 2025.15 2016-12-06T13:00:10.000Z 2025.15 2016-12-06T13:00:11.000Z 2025.15 2016-12-06T13:00:12.000Z 2025.15 2016-12-06T13:00:13.000Z 2026.12 2016-12-06T13:00:14.000Z 2025.64 2016-12-06T13:00:15.000Z 2025.64 2016-12-06T13:00:16.000Z 2026.12 2016-12-06T13:00:17.000Z 2027.08 2016-12-06T13:00:33.000Z 2027.56 2016-12-06T13:00:34.000Z 2027.56 2016-12-06T13:00:35.000Z 2028.04 2016-12-06T13:00:36.000Z 2028.04 2016-12-06T13:00:37.000Z 2028.52 2016-12-06T13:00:46.000Z 2029.48 2016-12-06T13:00:47.000Z 2029.48 2016-12-06T13:00:48.000Z 2029.96 2016-12-06T13:00:49.000Z 2029.48 2016-12-06T13:00:50.000Z 2029.48 2016-12-06T13:00:53.000Z 2029.96 2016-12-06T13:00:58.000Z 2029.96 2016-12-06T13:00:59.000Z 2030.44 2016-12-06T13:01:00.000Z 2030.44 2016-12-06T13:01:01.000Z 2030.44 2016-12-06T13:01:02.000Z 2030.92 2016-12-06T13:01:03.000Z 2031.4 2016-12-06T13:01:04.000Z 2030.92 2016-12-06T13:01:05.000Z 2030.92 2016-12-06T13:01:06.000Z 2031.4 2016-12-06T13:01:07.000Z 2030.92 2016-12-06T13:01:08.000Z 2031.88 2016-12-06T13:01:09.000Z 2032.36 2016-12-06T13:01:19.000Z 2032.84 2016-12-06T13:01:20.000Z 2033.81 2016-12-06T13:01:21.000Z 2033.33 2016-12-06T13:01:22.000Z 2033.33 2016-12-06T13:01:23.000Z 2034.29 2016-12-06T13:01:24.000Z 2033.33 2016-12-06T13:01:25.000Z 2032.84 2016-12-06T13:01:26.000Z 2032.84 2016-12-06T13:01:27.000Z 2032.84 2016-12-06T13:01:28.000Z 2032.84 2016-12-06T13:01:29.000Z 2032.84 2016-12-06T13:01:30.000Z 2031.4 2016-12-06T13:01:31.000Z 2032.36 2016-12-06T13:01:38.000Z 2031.88 2016-12-06T13:01:39.000Z 2032.36 2016-12-06T13:01:40.000Z 2032.36 2016-12-06T13:01:41.000Z 2030.44 2016-12-06T13:01:57.000Z 2032.84 2016-12-06T13:02:00.000Z 2032.36 2016-12-06T13:02:29.000Z 2032.84 2016-12-06T13:02:44.000Z 2032.84 2016-12-06T13:03:14.000Z 2031.88 2016-12-06T13:03:43.000Z 2032.36 2016-12-06T13:03:45.000Z 2032.84 2016-12-06T13:03:59.000Z 2031.88 2016-12-06T13:04:12.000Z 2031.88 2016-12-06T13:04:37.000Z 2031.4 2016-12-06T13:05:10.000Z 2032.84 2016-12-06T13:05:31.000Z 2033.33 2016-12-06T13:05:50.000Z 2033.81 2016-12-06T13:06:23.000Z 2032.36 2016-12-06T13:06:28.000Z 2032.36 2016-12-06T13:06:40.000Z 2034.77 2016-12-06T13:06:45.000Z 2029.96 2016-12-06T13:06:58.000Z 2029 2016-12-06T13:07:06.000Z 2025.64 2016-12-06T13:07:12.000Z 2025.15 2016-12-06T13:07:13.000Z 2025.15 2016-12-06T13:07:16.000Z 2025.15 2016-12-06T13:07:17.000Z 2023.71 2016-12-06T13:07:18.000Z 2020.35 2016-12-06T13:07:30.000Z 2018.91 2016-12-06T13:07:34.000Z 2018.43 2016-12-06T13:07:38.000Z 2017.94 2016-12-06T13:07:40.000Z 2016.98 2016-12-06T13:07:41.000Z 2016.02 2016-12-06T13:07:43.000Z 2013.14 2016-12-06T13:07:53.000Z 2010.73 2016-12-06T13:08:00.000Z 2006.89 2016-12-06T13:08:10.000Z 2005.45 2016-12-06T13:08:16.000Z 2001.6 2016-12-06T13:08:26.000Z 1999.2 2016-12-06T13:08:37.000Z 1995.35 2016-12-06T13:08:49.000Z 1994.87 2016-12-06T13:08:51.000Z 1991.51 2016-12-06T13:09:00.000Z 1988.62 2016-12-06T13:09:08.000Z 1987.18 2016-12-06T13:09:14.000Z 1988.14 2016-12-06T13:09:30.000Z 1988.14 2016-12-06T13:09:31.000Z 1988.62 2016-12-06T13:09:32.000Z 1985.26 2016-12-06T13:09:39.000Z 1984.78 2016-12-06T13:09:41.000Z 1983.34 2016-12-06T13:09:43.000Z 1980.93 2016-12-06T13:09:48.000Z 1979.01 2016-12-06T13:09:53.000Z 1977.57 2016-12-06T13:09:56.000Z 1976.13 2016-12-06T13:09:58.000Z 1976.61 2016-12-06T13:10:00.000Z 1972.76 2016-12-06T13:10:13.000Z 1972.76 2016-12-06T13:10:14.000Z 1970.84 2016-12-06T13:10:30.000Z 1971.8 2016-12-06T13:11:11.000Z 1971.32 2016-12-06T13:11:52.000Z 1971.32 2016-12-06T13:12:32.000Z 1970.36 2016-12-06T13:13:06.000Z 1971.32 2016-12-06T13:13:36.000Z 1970.84 2016-12-06T13:14:03.000Z 1971.32 2016-12-06T13:14:36.000Z 1970.84 2016-12-06T13:15:11.000Z 1970.84 2016-12-06T13:15:59.000Z 1971.8 2016-12-06T13:16:31.000Z 1972.76 2016-12-06T13:16:41.000Z 1971.32 2016-12-06T13:17:01.000Z 1971.32 2016-12-06T13:17:35.000Z 1971.8 2016-12-06T13:18:13.000Z 1972.28 2016-12-06T13:18:48.000Z 1972.28 2016-12-06T13:19:32.000Z 1972.28 2016-12-06T13:20:11.000Z 1971.32 2016-12-06T13:20:46.000Z 1972.28 2016-12-06T13:21:18.000Z 1970.36 2016-12-06T13:21:37.000Z 1967.48 2016-12-06T13:21:48.000Z 1964.11 2016-12-06T13:21:59.000Z 1961.23 2016-12-06T13:22:07.000Z 1957.86 2016-12-06T13:22:20.000Z 1954.5 2016-12-06T13:22:29.000Z 1954.5 2016-12-06T13:22:30.000Z 1953.06 2016-12-06T13:22:44.000Z 1952.57 2016-12-06T13:22:59.000Z 1953.54 2016-12-06T13:23:16.000Z 1951.61 2016-12-06T13:23:29.000Z 1948.73 2016-12-06T13:23:40.000Z 1945.85 2016-12-06T13:23:54.000Z 1942 2016-12-06T13:24:01.000Z 1942.48 2016-12-06T13:24:02.000Z 1941.04 2016-12-06T13:24:10.000Z 1938.16 2016-12-06T13:24:17.000Z 1934.31 2016-12-06T13:24:28.000Z 1930.95 2016-12-06T13:24:38.000Z 1927.58 2016-12-06T13:24:47.000Z 1926.62 2016-12-06T13:24:49.000Z 1923.74 2016-12-06T13:25:00.000Z 1922.29 2016-12-06T13:25:01.000Z 1921.81 2016-12-06T13:25:02.000Z 1919.89 2016-12-06T13:25:14.000Z 1917.49 2016-12-06T13:25:25.000Z 1917.49 2016-12-06T13:25:26.000Z 1914.6 2016-12-06T13:25:32.000Z 1912.68 2016-12-06T13:25:35.000Z 1912.68 2016-12-06T13:25:42.000Z 1912.68 2016-12-06T13:25:46.000Z 1911.72 2016-12-06T13:25:51.000Z 1909.8 2016-12-06T13:26:08.000Z 1908.83 2016-12-06T13:26:22.000Z 1906.91 2016-12-06T13:26:37.000Z 1903.55 2016-12-06T13:26:48.000Z 1900.18 2016-12-06T13:26:54.000Z 1896.82 2016-12-06T13:27:01.000Z 1895.38 2016-12-06T13:27:04.000Z 1892.01 2016-12-06T13:27:12.000Z 1889.61 2016-12-06T13:27:18.000Z 1887.69 2016-12-06T13:27:21.000Z 1884.32 2016-12-06T13:27:28.000Z 1883.84 2016-12-06T13:27:30.000Z 1882.88 2016-12-06T13:27:31.000Z 1882.4 2016-12-06T13:27:32.000Z 1881.44 2016-12-06T13:27:33.000Z 1881.44 2016-12-06T13:27:34.000Z 1880.96 2016-12-06T13:27:35.000Z 1881.44 2016-12-06T13:27:36.000Z 1881.92 2016-12-06T13:27:37.000Z 1881.44 2016-12-06T13:27:38.000Z 1881.44 2016-12-06T13:27:39.000Z 1881.92 2016-12-06T13:27:40.000Z 1881.44 2016-12-06T13:27:41.000Z 1881.44 2016-12-06T13:27:54.000Z 1879.51 2016-12-06T13:28:05.000Z 1878.55 2016-12-06T13:28:06.000Z 1875.19 2016-12-06T13:28:15.000Z 1874.71 2016-12-06T13:28:21.000Z 1873.75 2016-12-06T13:28:22.000Z 1873.75 2016-12-06T13:28:23.000Z 1874.71 2016-12-06T13:28:24.000Z 1874.71 2016-12-06T13:28:25.000Z 1874.71 2016-12-06T13:28:26.000Z 1871.34 2016-12-06T13:28:42.000Z 1871.82 2016-12-06T13:28:43.000Z 1868.46 2016-12-06T13:28:52.000Z 1867.5 2016-12-06T13:29:04.000Z 1867.02 2016-12-06T13:29:15.000Z 1865.58 2016-12-06T13:29:20.000Z 1862.21 2016-12-06T13:29:28.000Z 1860.29 2016-12-06T13:29:36.000Z 1858.37 2016-12-06T13:29:39.000Z 1855.96 2016-12-06T13:29:43.000Z 1854.04 2016-12-06T13:29:47.000Z 1850.68 2016-12-06T13:29:54.000Z 1849.71 2016-12-06T13:29:56.000Z 1850.19 2016-12-06T13:29:57.000Z 1847.79 2016-12-06T13:30:01.000Z 1848.27 2016-12-06T13:30:02.000Z 1847.31 2016-12-06T13:30:03.000Z 1845.87 2016-12-06T13:30:06.000Z 1845.87 2016-12-06T13:30:07.000Z 1845.87 2016-12-06T13:30:09.000Z 1844.91 2016-12-06T13:30:11.000Z 1843.95 2016-12-06T13:30:12.000Z 1842.02 2016-12-06T13:30:15.000Z 1840.58 2016-12-06T13:30:19.000Z 1837.22 2016-12-06T13:30:23.000Z 1835.29 2016-12-06T13:30:29.000Z 1832.41 2016-12-06T13:30:34.000Z 1831.45 2016-12-06T13:30:36.000Z 1830.97 2016-12-06T13:30:37.000Z 1830.01 2016-12-06T13:30:39.000Z 1829.05 2016-12-06T13:30:41.000Z 1829.05 2016-12-06T13:30:53.000Z 1830.01 2016-12-06T13:30:57.000Z 1830.01 2016-12-06T13:31:10.000Z 1832.89 2016-12-06T13:31:21.000Z 1829.05 2016-12-06T13:31:25.000Z 1829.53 2016-12-06T13:31:26.000Z 1830.49 2016-12-06T13:31:33.000Z 1830.49 2016-12-06T13:31:34.000Z 1830.49 2016-12-06T13:31:35.000Z 1831.93 2016-12-06T13:31:47.000Z 1832.41 2016-12-06T13:31:48.000Z 1832.89 2016-12-06T13:31:49.000Z 1833.37 2016-12-06T13:32:07.000Z 1832.89 2016-12-06T13:32:20.000Z 1830.49 2016-12-06T13:32:32.000Z 1830.49 2016-12-06T13:32:34.000Z 1827.6 2016-12-06T13:32:49.000Z 1830.49 2016-12-06T13:33:04.000Z 1831.45 2016-12-06T13:33:18.000Z 1829.05 2016-12-06T13:33:29.000Z 1827.12 2016-12-06T13:33:37.000Z 1826.16 2016-12-06T13:33:38.000Z 1824.24 2016-12-06T13:33:41.000Z 1823.76 2016-12-06T13:33:43.000Z 1821.35 2016-12-06T13:33:48.000Z 1821.84 2016-12-06T13:33:49.000Z 1821.84 2016-12-06T13:33:50.000Z 1821.84 2016-12-06T13:33:51.000Z 1821.84 2016-12-06T13:33:52.000Z 1821.35 2016-12-06T13:34:03.000Z 1821.84 2016-12-06T13:34:19.000Z 1823.76 2016-12-06T13:34:34.000Z 1823.76 2016-12-06T13:34:35.000Z 1823.76 2016-12-06T13:34:36.000Z 1825.2 2016-12-06T13:34:48.000Z 1827.12 2016-12-06T13:35:05.000Z 1829.05 2016-12-06T13:35:19.000Z 1830.97 2016-12-06T13:35:34.000Z 1831.93 2016-12-06T13:35:51.000Z 1833.37 2016-12-06T13:36:10.000Z 1835.29 2016-12-06T13:36:29.000Z 1837.7 2016-12-06T13:36:37.000Z 1837.7 2016-12-06T13:36:43.000Z 1836.26 2016-12-06T13:36:46.000Z 1837.22 2016-12-06T13:36:52.000Z 1837.22 2016-12-06T13:37:12.000Z 1837.7 2016-12-06T13:37:22.000Z 1838.18 2016-12-06T13:37:38.000Z 1840.1 2016-12-06T13:37:55.000Z 1840.1 2016-12-06T13:38:12.000Z 1840.58 2016-12-06T13:38:27.000Z 1841.06 2016-12-06T13:38:43.000Z 1842.02 2016-12-06T13:38:49.000Z 1844.91 2016-12-06T13:38:59.000Z 1844.43 2016-12-06T13:39:03.000Z 1842.5 2016-12-06T13:39:04.000Z 1842.5 2016-12-06T13:39:05.000Z 1843.47 2016-12-06T13:39:06.000Z 1842.98 2016-12-06T13:39:07.000Z 1842.5 2016-12-06T13:39:09.000Z 1843.47 2016-12-06T13:39:10.000Z 1843.95 2016-12-06T13:39:11.000Z 1844.91 2016-12-06T13:39:12.000Z 1843.47 2016-12-06T13:39:13.000Z 1846.35 2016-12-06T13:39:25.000Z 1846.35 2016-12-06T13:39:26.000Z 1847.31 2016-12-06T13:39:36.000Z 1846.83 2016-12-06T13:39:37.000Z 1846.83 2016-12-06T13:39:38.000Z 1848.75 2016-12-06T13:39:39.000Z 1848.75 2016-12-06T13:39:40.000Z 1849.23 2016-12-06T13:39:41.000Z 1847.79 2016-12-06T13:39:42.000Z 1848.75 2016-12-06T13:39:43.000Z 1848.27 2016-12-06T13:39:44.000Z 1848.27 2016-12-06T13:39:45.000Z 1847.79 2016-12-06T13:39:46.000Z 1848.75 2016-12-06T13:39:47.000Z 1847.79 2016-12-06T13:39:48.000Z 1847.79 2016-12-06T13:39:49.000Z 1847.31 2016-12-06T13:39:52.000Z 1847.31 2016-12-06T13:39:53.000Z 1848.27 2016-12-06T13:40:08.000Z 1848.27 2016-12-06T13:40:16.000Z 1848.27 2016-12-06T13:40:17.000Z 1848.27 2016-12-06T13:40:18.000Z 1848.75 2016-12-06T13:40:19.000Z 1849.71 2016-12-06T13:40:20.000Z 1849.23 2016-12-06T13:40:21.000Z 1849.23 2016-12-06T13:40:22.000Z 1848.27 2016-12-06T13:40:23.000Z 1849.71 2016-12-06T13:40:24.000Z 1850.19 2016-12-06T13:40:25.000Z 1849.23 2016-12-06T13:40:26.000Z 1849.23 2016-12-06T13:40:27.000Z 1850.19 2016-12-06T13:40:42.000Z 1850.68 2016-12-06T13:40:45.000Z 1851.64 2016-12-06T13:40:59.000Z 1853.08 2016-12-06T13:41:05.000Z 1853.08 2016-12-06T13:41:22.000Z 1854.04 2016-12-06T13:42:03.000Z 1853.56 2016-12-06T13:42:04.000Z 1855.48 2016-12-06T13:42:17.000Z 1856.44 2016-12-06T13:42:25.000Z 1855.48 2016-12-06T13:42:44.000Z 1856.44 2016-12-06T13:43:05.000Z 1855.96 2016-12-06T13:43:31.000Z 1855.96 2016-12-06T13:43:51.000Z 1857.4 2016-12-06T13:44:06.000Z 1860.29 2016-12-06T13:44:10.000Z 1860.29 2016-12-06T13:44:23.000Z 1860.29 2016-12-06T13:44:24.000Z 1860.77 2016-12-06T13:44:25.000Z 1861.25 2016-12-06T13:44:26.000Z 1861.25 2016-12-06T13:44:27.000Z 1861.25 2016-12-06T13:44:28.000Z 1861.25 2016-12-06T13:44:29.000Z 1860.29 2016-12-06T13:44:30.000Z 1861.25 2016-12-06T13:44:31.000Z 1860.29 2016-12-06T13:44:32.000Z 1863.17 2016-12-06T13:44:51.000Z 1866.54 2016-12-06T13:45:07.000Z 1866.06 2016-12-06T13:45:08.000Z 1865.09 2016-12-06T13:45:10.000Z 1865.09 2016-12-06T13:45:17.000Z 1866.06 2016-12-06T13:45:18.000Z 1868.46 2016-12-06T13:45:29.000Z 1869.9 2016-12-06T13:45:45.000Z 1873.75 2016-12-06T13:46:03.000Z 1873.75 2016-12-06T13:46:04.000Z 1873.75 2016-12-06T13:46:07.000Z 1873.27 2016-12-06T13:46:08.000Z 1873.75 2016-12-06T13:46:09.000Z 1874.71 2016-12-06T13:46:12.000Z 1877.59 2016-12-06T13:46:26.000Z 1880.48 2016-12-06T13:46:40.000Z 1880.96 2016-12-06T13:46:46.000Z 1880.48 2016-12-06T13:46:49.000Z 1881.44 2016-12-06T13:46:50.000Z 1881.44 2016-12-06T13:46:55.000Z 1883.84 2016-12-06T13:47:10.000Z 1883.84 2016-12-06T13:47:13.000Z 1885.76 2016-12-06T13:47:30.000Z 1886.24 2016-12-06T13:47:36.000Z 1886.72 2016-12-06T13:47:37.000Z 1886.72 2016-12-06T13:47:38.000Z 1888.17 2016-12-06T13:47:53.000Z 1889.61 2016-12-06T13:48:08.000Z 1889.13 2016-12-06T13:48:09.000Z 1890.09 2016-12-06T13:48:27.000Z 1892.49 2016-12-06T13:48:46.000Z 1893.93 2016-12-06T13:49:02.000Z 1894.42 2016-12-06T13:49:03.000Z 1893.45 2016-12-06T13:49:04.000Z 1893.93 2016-12-06T13:49:05.000Z 1894.42 2016-12-06T13:49:06.000Z 1892.49 2016-12-06T13:49:07.000Z 1892.97 2016-12-06T13:49:08.000Z 1892.97 2016-12-06T13:49:09.000Z 1894.42 2016-12-06T13:49:10.000Z 1893.93 2016-12-06T13:49:11.000Z 1896.82 2016-12-06T13:49:28.000Z 1897.3 2016-12-06T13:49:44.000Z 1897.3 2016-12-06T13:49:45.000Z 1897.78 2016-12-06T13:49:46.000Z 1898.26 2016-12-06T13:49:47.000Z 1897.3 2016-12-06T13:49:48.000Z 1896.82 2016-12-06T13:49:54.000Z 1898.74 2016-12-06T13:49:56.000Z 1898.26 2016-12-06T13:49:57.000Z 1899.22 2016-12-06T13:49:58.000Z 1899.22 2016-12-06T13:49:59.000Z 1899.22 2016-12-06T13:50:00.000Z 1899.22 2016-12-06T13:50:01.000Z 1899.7 2016-12-06T13:50:05.000Z 1903.07 2016-12-06T13:50:20.000Z 1902.59 2016-12-06T13:50:24.000Z 1903.07 2016-12-06T13:50:25.000Z 1904.03 2016-12-06T13:50:29.000Z 1904.99 2016-12-06T13:50:37.000Z 1904.03 2016-12-06T13:50:40.000Z 1905.95 2016-12-06T13:50:45.000Z 1907.87 2016-12-06T13:51:01.000Z 1908.83 2016-12-06T13:51:14.000Z 1908.35 2016-12-06T13:51:33.000Z 1907.39 2016-12-06T13:51:39.000Z 1904.51 2016-12-06T14:04:17.000Z 1904.51 2016-12-06T14:04:24.000Z 1905.95 2016-12-06T14:04:40.000Z 1906.91 2016-12-06T14:04:48.000Z 1906.43 2016-12-06T14:05:04.000Z 1906.91 2016-12-06T14:05:18.000Z 1905.47 2016-12-06T14:05:32.000Z 1906.43 2016-12-06T14:05:40.000Z 1906.43 2016-12-06T14:05:43.000Z 1906.43 2016-12-06T14:05:44.000Z 1906.43 2016-12-06T14:05:45.000Z 1906.43 2016-12-06T14:05:46.000Z 1906.91 2016-12-06T14:05:47.000Z 1906.91 2016-12-06T14:05:48.000Z 1906.91 2016-12-06T14:05:49.000Z 1908.83 2016-12-06T14:06:05.000Z 1910.28 2016-12-06T14:06:22.000Z 1911.72 2016-12-06T14:06:38.000Z 1913.64 2016-12-06T14:06:56.000Z 1915.56 2016-12-06T14:07:15.000Z 1917.49 2016-12-06T14:07:34.000Z 1918.45 2016-12-06T14:07:45.000Z 1919.41 2016-12-06T14:07:46.000Z 1919.89 2016-12-06T14:07:47.000Z 1921.33 2016-12-06T14:08:04.000Z 1922.77 2016-12-06T14:08:19.000Z 1923.25 2016-12-06T14:08:20.000Z 1922.77 2016-12-06T14:08:21.000Z 1922.77 2016-12-06T14:08:22.000Z 1922.29 2016-12-06T14:08:23.000Z 1922.77 2016-12-06T14:08:24.000Z 1922.77 2016-12-06T14:08:25.000Z 1922.77 2016-12-06T14:08:26.000Z 1923.25 2016-12-06T14:08:27.000Z 1923.74 2016-12-06T14:08:28.000Z 1923.74 2016-12-06T14:08:29.000Z 1923.74 2016-12-06T14:08:30.000Z 1922.77 2016-12-06T14:08:31.000Z 1924.22 2016-12-06T14:08:32.000Z 1923.74 2016-12-06T14:08:35.000Z 1925.18 2016-12-06T14:08:36.000Z 1925.66 2016-12-06T14:08:52.000Z 1926.62 2016-12-06T14:09:07.000Z 1928.06 2016-12-06T14:09:21.000Z 1928.54 2016-12-06T14:09:24.000Z 1929.02 2016-12-06T14:09:26.000Z 1928.54 2016-12-06T14:09:27.000Z 1928.54 2016-12-06T14:09:30.000Z 1929.5 2016-12-06T14:09:36.000Z 1929.98 2016-12-06T14:09:37.000Z 1930.46 2016-12-06T14:09:38.000Z 1930.46 2016-12-06T14:09:39.000Z 1931.43 2016-12-06T14:09:40.000Z 1931.43 2016-12-06T14:09:43.000Z 1931.43 2016-12-06T14:09:44.000Z 1930.95 2016-12-06T14:09:45.000Z 1930.95 2016-12-06T14:09:46.000Z 1931.43 2016-12-06T14:09:47.000Z 1930.95 2016-12-06T14:09:48.000Z 1933.83 2016-12-06T14:10:05.000Z 1933.83 2016-12-06T14:10:19.000Z 1934.79 2016-12-06T14:10:24.000Z 1934.79 2016-12-06T14:10:25.000Z 1935.75 2016-12-06T14:10:28.000Z 1935.75 2016-12-06T14:10:29.000Z 1935.75 2016-12-06T14:10:30.000Z 1936.23 2016-12-06T14:10:31.000Z 1936.23 2016-12-06T14:10:32.000Z 1937.67 2016-12-06T14:10:48.000Z 1938.64 2016-12-06T14:10:56.000Z 1939.12 2016-12-06T14:10:57.000Z 1939.12 2016-12-06T14:10:58.000Z 1939.6 2016-12-06T14:10:59.000Z 1940.08 2016-12-06T14:11:00.000Z 1939.6 2016-12-06T14:11:01.000Z 1942.48 2016-12-06T14:11:16.000Z 1942.96 2016-12-06T14:11:31.000Z 1942.96 2016-12-06T14:11:36.000Z 1943.44 2016-12-06T14:11:38.000Z 1943.44 2016-12-06T14:11:40.000Z 1943.92 2016-12-06T14:11:41.000Z 1943.92 2016-12-06T14:11:58.000Z 1945.85 2016-12-06T14:12:01.000Z 1947.77 2016-12-06T14:12:06.000Z 1946.81 2016-12-06T14:12:07.000Z 1946.81 2016-12-06T14:12:08.000Z 1946.81 2016-12-06T14:12:09.000Z 1947.29 2016-12-06T14:12:10.000Z 1946.81 2016-12-06T14:12:11.000Z 1947.29 2016-12-06T14:12:12.000Z 1947.29 2016-12-06T14:12:13.000Z 1946.81 2016-12-06T14:12:14.000Z 1947.29 2016-12-06T14:12:15.000Z 1947.29 2016-12-06T14:12:16.000Z 1947.77 2016-12-06T14:12:17.000Z 1946.81 2016-12-06T14:12:18.000Z 1947.29 2016-12-06T14:12:19.000Z 1947.29 2016-12-06T14:12:20.000Z 1947.29 2016-12-06T14:12:21.000Z 1948.25 2016-12-06T14:12:22.000Z 1948.25 2016-12-06T14:12:23.000Z 1948.73 2016-12-06T14:12:24.000Z 1948.25 2016-12-06T14:12:25.000Z 1948.73 2016-12-06T14:12:26.000Z 1948.73 2016-12-06T14:12:27.000Z 1949.21 2016-12-06T14:12:28.000Z 1950.65 2016-12-06T14:12:44.000Z 1952.09 2016-12-06T14:12:57.000Z 1952.57 2016-12-06T14:13:18.000Z 1954.02 2016-12-06T14:13:37.000Z 1954.5 2016-12-06T14:13:43.000Z 1954.5 2016-12-06T14:13:44.000Z 1955.46 2016-12-06T14:13:56.000Z 1954.98 2016-12-06T14:13:57.000Z 1955.46 2016-12-06T14:13:58.000Z 1956.42 2016-12-06T14:13:59.000Z 1956.9 2016-12-06T14:14:05.000Z 1957.38 2016-12-06T14:14:19.000Z 1958.34 2016-12-06T14:14:37.000Z 1957.86 2016-12-06T14:14:39.000Z 1958.82 2016-12-06T14:14:40.000Z 1958.34 2016-12-06T14:14:41.000Z 1958.82 2016-12-06T14:14:42.000Z 1958.82 2016-12-06T14:14:43.000Z 1960.75 2016-12-06T14:15:02.000Z 1962.19 2016-12-06T14:15:15.000Z 1962.67 2016-12-06T14:15:22.000Z 1962.19 2016-12-06T14:15:23.000Z 1963.63 2016-12-06T14:15:27.000Z 1963.63 2016-12-06T14:15:28.000Z 1963.63 2016-12-06T14:15:29.000Z 1965.55 2016-12-06T14:15:37.000Z 1966.99 2016-12-06T14:15:52.000Z 1968.92 2016-12-06T14:16:06.000Z 1968.92 2016-12-06T14:16:09.000Z 1969.4 2016-12-06T14:16:11.000Z 1969.88 2016-12-06T14:16:12.000Z 1969.88 2016-12-06T14:16:13.000Z 1970.36 2016-12-06T14:16:19.000Z 1970.36 2016-12-06T14:16:20.000Z 1970.84 2016-12-06T14:16:23.000Z 1972.28 2016-12-06T14:16:41.000Z 1973.72 2016-12-06T14:16:43.000Z 1974.2 2016-12-06T14:16:47.000Z 1973.72 2016-12-06T14:16:48.000Z 1973.72 2016-12-06T14:16:49.000Z 1973.72 2016-12-06T14:16:50.000Z 1974.2 2016-12-06T14:16:51.000Z 1974.2 2016-12-06T14:16:52.000Z 1974.69 2016-12-06T14:16:54.000Z 1974.69 2016-12-06T14:16:55.000Z 1974.69 2016-12-06T14:16:56.000Z 1975.17 2016-12-06T14:17:01.000Z 1974.69 2016-12-06T14:17:02.000Z 1975.17 2016-12-06T14:17:03.000Z 1976.61 2016-12-06T14:17:13.000Z 1976.13 2016-12-06T14:17:15.000Z 1976.61 2016-12-06T14:17:16.000Z 1976.61 2016-12-06T14:17:17.000Z 1976.61 2016-12-06T14:17:24.000Z 1977.09 2016-12-06T14:17:25.000Z 1977.57 2016-12-06T14:17:26.000Z 1977.57 2016-12-06T14:17:28.000Z 1977.57 2016-12-06T14:17:29.000Z 1978.05 2016-12-06T14:17:30.000Z 1978.05 2016-12-06T14:17:31.000Z 1977.57 2016-12-06T14:17:32.000Z 1979.49 2016-12-06T14:17:48.000Z 1981.41 2016-12-06T14:18:04.000Z 1980.45 2016-12-06T14:18:06.000Z 1981.41 2016-12-06T14:18:18.000Z 1977.57 2016-12-06T14:18:43.000Z 1979.01 2016-12-06T14:18:48.000Z 1979.49 2016-12-06T14:19:24.000Z 1979.97 2016-12-06T14:20:10.000Z 1978.05 2016-12-06T14:20:40.000Z 1979.49 2016-12-06T14:20:42.000Z 1979.97 2016-12-06T14:21:02.000Z 1979.49 2016-12-06T14:21:29.000Z 1979.49 2016-12-06T14:22:02.000Z 1979.97 2016-12-06T14:22:28.000Z 1981.41 2016-12-06T14:22:49.000Z 1981.41 2016-12-06T14:23:03.000Z 1981.9 2016-12-06T14:23:23.000Z 1981.9 2016-12-06T14:23:38.000Z 1983.82 2016-12-06T14:23:41.000Z 1980.45 2016-12-06T14:23:47.000Z 1978.53 2016-12-06T14:24:01.000Z 1978.53 2016-12-06T14:24:18.000Z 1979.01 2016-12-06T14:24:34.000Z 1979.01 2016-12-06T14:24:53.000Z 1975.65 2016-12-06T14:25:07.000Z 1972.28 2016-12-06T14:25:16.000Z 1968.44 2016-12-06T14:25:21.000Z 1968.44 2016-12-06T14:25:22.000Z 1968.92 2016-12-06T14:25:23.000Z 1968.44 2016-12-06T14:25:24.000Z 1968.92 2016-12-06T14:25:25.000Z 1969.88 2016-12-06T14:25:39.000Z 1970.84 2016-12-06T14:25:57.000Z 1972.28 2016-12-06T14:26:11.000Z 1972.28 2016-12-06T14:26:17.000Z 1972.28 2016-12-06T14:26:18.000Z 1973.24 2016-12-06T14:26:19.000Z 1973.72 2016-12-06T14:26:20.000Z 1972.76 2016-12-06T14:26:21.000Z 1973.24 2016-12-06T14:26:22.000Z 1973.72 2016-12-06T14:26:23.000Z 1973.72 2016-12-06T14:26:24.000Z 1973.72 2016-12-06T14:26:25.000Z 1974.2 2016-12-06T14:26:26.000Z 1973.24 2016-12-06T14:26:27.000Z 1974.2 2016-12-06T14:26:28.000Z 1973.72 2016-12-06T14:26:29.000Z 1974.2 2016-12-06T14:26:30.000Z 1975.17 2016-12-06T14:26:46.000Z 1975.65 2016-12-06T14:27:07.000Z 1976.13 2016-12-06T14:27:22.000Z 1976.61 2016-12-06T14:27:37.000Z 1977.09 2016-12-06T14:27:42.000Z 1979.01 2016-12-06T14:28:00.000Z 1979.97 2016-12-06T14:28:15.000Z 1981.41 2016-12-06T14:28:30.000Z 1982.38 2016-12-06T14:28:50.000Z 1983.82 2016-12-06T14:29:08.000Z 1984.3 2016-12-06T14:29:28.000Z 1985.74 2016-12-06T14:29:45.000Z 1986.7 2016-12-06T14:29:55.000Z 1986.7 2016-12-06T14:29:56.000Z 1987.18 2016-12-06T14:29:57.000Z 1987.66 2016-12-06T14:30:03.000Z 1987.66 2016-12-06T14:30:04.000Z 1988.14 2016-12-06T14:30:05.000Z 1988.14 2016-12-06T14:30:06.000Z 1988.14 2016-12-06T14:30:07.000Z 1988.14 2016-12-06T14:30:08.000Z 1988.14 2016-12-06T14:30:09.000Z 1987.66 2016-12-06T14:30:10.000Z 1988.62 2016-12-06T14:30:11.000Z 1988.62 2016-12-06T14:30:12.000Z 1989.1 2016-12-06T14:30:13.000Z 1990.07 2016-12-06T14:30:32.000Z 1991.99 2016-12-06T14:30:48.000Z 1992.95 2016-12-06T14:31:04.000Z 1993.91 2016-12-06T14:31:06.000Z 1993.91 2016-12-06T14:31:07.000Z 1993.43 2016-12-06T14:31:08.000Z 1993.43 2016-12-06T14:31:09.000Z 1993.91 2016-12-06T14:31:10.000Z 1993.43 2016-12-06T14:31:11.000Z 1992.95 2016-12-06T14:31:12.000Z 1993.43 2016-12-06T14:31:13.000Z 1993.43 2016-12-06T14:31:14.000Z 1994.39 2016-12-06T14:31:15.000Z 1993.43 2016-12-06T14:31:16.000Z 1994.87 2016-12-06T14:31:17.000Z 1994.39 2016-12-06T14:31:18.000Z 1994.87 2016-12-06T14:31:19.000Z 1995.83 2016-12-06T14:31:28.000Z 1994.87 2016-12-06T14:31:29.000Z 1995.35 2016-12-06T14:31:30.000Z 1995.35 2016-12-06T14:31:31.000Z 1996.32 2016-12-06T14:31:32.000Z 1997.28 2016-12-06T14:31:40.000Z 1996.8 2016-12-06T14:31:41.000Z 1997.28 2016-12-06T14:31:42.000Z 1998.24 2016-12-06T14:31:49.000Z 1998.72 2016-12-06T14:31:55.000Z 1998.72 2016-12-06T14:31:56.000Z 1998.72 2016-12-06T14:31:57.000Z 1998.72 2016-12-06T14:31:58.000Z 2000.64 2016-12-06T14:32:09.000Z 2000.16 2016-12-06T14:32:10.000Z 2000.16 2016-12-06T14:32:11.000Z 2000.16 2016-12-06T14:32:12.000Z 2000.64 2016-12-06T14:32:13.000Z 2000.64 2016-12-06T14:32:14.000Z 1999.68 2016-12-06T14:32:15.000Z 1999.68 2016-12-06T14:32:16.000Z 1999.68 2016-12-06T14:32:17.000Z 1999.68 2016-12-06T14:32:18.000Z 2002.56 2016-12-06T14:32:36.000Z 2003.52 2016-12-06T14:32:52.000Z 2004.49 2016-12-06T14:33:08.000Z 2004.01 2016-12-06T14:33:23.000Z 2004.97 2016-12-06T14:33:33.000Z 2004.97 2016-12-06T14:33:51.000Z 2006.41 2016-12-06T14:33:53.000Z 2007.37 2016-12-06T14:34:13.000Z 2008.81 2016-12-06T14:34:29.000Z 2010.25 2016-12-06T14:34:46.000Z 2011.7 2016-12-06T14:35:03.000Z 2013.14 2016-12-06T14:35:21.000Z 2015.06 2016-12-06T14:35:41.000Z 2015.54 2016-12-06T14:36:01.000Z 2016.02 2016-12-06T14:36:09.000Z 2016.98 2016-12-06T14:36:15.000Z 2016.98 2016-12-06T14:36:16.000Z 2016.5 2016-12-06T14:36:17.000Z 2016.5 2016-12-06T14:36:18.000Z 2016.98 2016-12-06T14:36:19.000Z 2016.5 2016-12-06T14:36:20.000Z 2018.91 2016-12-06T14:36:40.000Z 2019.39 2016-12-06T14:36:55.000Z 2019.39 2016-12-06T14:37:13.000Z 2019.87 2016-12-06T14:37:30.000Z 2020.83 2016-12-06T14:37:50.000Z 2022.27 2016-12-06T14:38:10.000Z 2025.64 2016-12-06T14:38:25.000Z 2025.64 2016-12-06T14:38:34.000Z 2026.12 2016-12-06T14:38:35.000Z 2028.52 2016-12-06T14:38:56.000Z 2029.96 2016-12-06T14:39:01.000Z 2029.48 2016-12-06T14:39:02.000Z 2028.52 2016-12-06T14:39:03.000Z 2029.48 2016-12-06T14:39:04.000Z 2029.96 2016-12-06T14:39:05.000Z 2029.48 2016-12-06T14:39:06.000Z 2029.96 2016-12-06T14:39:07.000Z 2029.96 2016-12-06T14:39:08.000Z 2030.44 2016-12-06T14:39:09.000Z 2030.92 2016-12-06T14:39:10.000Z 2030.44 2016-12-06T14:39:11.000Z 2032.36 2016-12-06T14:39:26.000Z 2032.36 2016-12-06T14:39:41.000Z 2034.29 2016-12-06T14:39:48.000Z 2035.73 2016-12-06T14:39:52.000Z 2035.73 2016-12-06T14:39:55.000Z 2034.77 2016-12-06T14:39:56.000Z 2035.25 2016-12-06T14:39:57.000Z 2035.25 2016-12-06T14:39:58.000Z 2035.25 2016-12-06T14:39:59.000Z 2036.21 2016-12-06T14:40:00.000Z 2036.21 2016-12-06T14:40:01.000Z 2037.17 2016-12-06T14:40:02.000Z 2038.13 2016-12-06T14:40:18.000Z 2037.65 2016-12-06T14:40:21.000Z 2036.69 2016-12-06T14:40:26.000Z 2036.21 2016-12-06T14:40:27.000Z 2036.69 2016-12-06T14:40:28.000Z 2037.65 2016-12-06T14:40:35.000Z 2037.65 2016-12-06T14:40:36.000Z 2037.65 2016-12-06T14:40:37.000Z 2037.17 2016-12-06T14:40:38.000Z 2038.61 2016-12-06T14:40:39.000Z 2038.13 2016-12-06T14:40:40.000Z 2038.13 2016-12-06T14:40:41.000Z 2037.65 2016-12-06T14:40:42.000Z 2038.13 2016-12-06T14:40:59.000Z 2038.61 2016-12-06T14:41:17.000Z 2039.09 2016-12-06T14:41:33.000Z 2038.61 2016-12-06T14:41:48.000Z 2038.61 2016-12-06T14:42:00.000Z 2040.05 2016-12-06T14:42:15.000Z 2040.54 2016-12-06T14:42:34.000Z 2041.02 2016-12-06T14:42:50.000Z 2041.98 2016-12-06T14:43:08.000Z 2042.46 2016-12-06T14:43:14.000Z 2044.38 2016-12-06T14:43:27.000Z 2044.38 2016-12-06T14:43:42.000Z 2044.38 2016-12-06T14:43:43.000Z 2044.86 2016-12-06T14:43:45.000Z 2044.86 2016-12-06T14:43:46.000Z 2047.75 2016-12-06T14:44:04.000Z 2048.71 2016-12-06T14:44:11.000Z 2048.71 2016-12-06T14:44:16.000Z 2048.71 2016-12-06T14:44:17.000Z 2049.19 2016-12-06T14:44:18.000Z 2051.11 2016-12-06T14:44:35.000Z 2051.59 2016-12-06T14:45:01.000Z 2052.07 2016-12-06T14:45:17.000Z 2053.03 2016-12-06T14:45:30.000Z 2053.03 2016-12-06T14:45:36.000Z 2053.99 2016-12-06T14:45:37.000Z 2053.99 2016-12-06T14:45:46.000Z 2053.51 2016-12-06T14:45:47.000Z 2054.47 2016-12-06T14:45:48.000Z 2054.47 2016-12-06T14:45:49.000Z 2053.99 2016-12-06T14:45:50.000Z 2054.96 2016-12-06T14:45:51.000Z 2054.96 2016-12-06T14:45:52.000Z 2055.44 2016-12-06T14:45:53.000Z 2054.47 2016-12-06T14:45:54.000Z 2056.4 2016-12-06T14:46:11.000Z 2056.88 2016-12-06T14:46:15.000Z 2058.32 2016-12-06T14:46:31.000Z 2058.8 2016-12-06T14:46:47.000Z 2059.28 2016-12-06T14:46:49.000Z 2058.32 2016-12-06T14:46:50.000Z 2058.32 2016-12-06T14:46:51.000Z 2058.8 2016-12-06T14:46:52.000Z 2059.28 2016-12-06T14:46:53.000Z 2059.28 2016-12-06T14:46:54.000Z 2060.24 2016-12-06T14:46:55.000Z 2060.24 2016-12-06T14:46:56.000Z 2059.76 2016-12-06T14:46:57.000Z 2059.76 2016-12-06T14:46:58.000Z 2060.72 2016-12-06T14:46:59.000Z 2060.72 2016-12-06T14:47:00.000Z 2060.24 2016-12-06T14:47:01.000Z 2060.24 2016-12-06T14:47:02.000Z 2060.24 2016-12-06T14:47:03.000Z 2059.76 2016-12-06T14:47:04.000Z 2062.17 2016-12-06T14:47:23.000Z 2061.2 2016-12-06T14:47:39.000Z 2062.65 2016-12-06T14:47:54.000Z 2063.13 2016-12-06T14:48:09.000Z 2062.17 2016-12-06T14:48:26.000Z 2063.13 2016-12-06T14:48:30.000Z 2064.09 2016-12-06T14:48:31.000Z 2064.57 2016-12-06T14:48:32.000Z 2063.61 2016-12-06T14:48:48.000Z 2063.13 2016-12-06T14:48:58.000Z 2063.61 2016-12-06T14:49:03.000Z 2063.13 2016-12-06T14:49:04.000Z 2062.65 2016-12-06T14:49:05.000Z 2062.65 2016-12-06T14:49:06.000Z 2062.17 2016-12-06T14:49:07.000Z 2062.17 2016-12-06T14:49:08.000Z 2063.61 2016-12-06T14:49:12.000Z 2066.49 2016-12-06T14:49:25.000Z 2065.53 2016-12-06T14:49:27.000Z 2066.97 2016-12-06T14:49:31.000Z 2067.45 2016-12-06T14:49:47.000Z 2068.41 2016-12-06T14:49:48.000Z 2068.89 2016-12-06T14:50:02.000Z 2069.38 2016-12-06T14:50:03.000Z 2068.41 2016-12-06T14:50:04.000Z 2068.41 2016-12-06T14:50:05.000Z 2068.89 2016-12-06T14:50:06.000Z 2069.38 2016-12-06T14:50:07.000Z 2068.89 2016-12-06T14:50:08.000Z 2068.89 2016-12-06T14:50:09.000Z 2068.41 2016-12-06T14:50:10.000Z 2069.38 2016-12-06T14:50:13.000Z 2069.86 2016-12-06T14:50:14.000Z 2068.89 2016-12-06T14:50:17.000Z 2070.34 2016-12-06T14:50:32.000Z 2070.82 2016-12-06T14:50:35.000Z 2071.78 2016-12-06T14:50:36.000Z 2070.82 2016-12-06T14:50:38.000Z 2071.3 2016-12-06T14:50:41.000Z 2071.78 2016-12-06T14:50:42.000Z 2071.78 2016-12-06T14:50:43.000Z 2071.3 2016-12-06T14:50:44.000Z 2071.3 2016-12-06T14:50:45.000Z 2072.74 2016-12-06T14:50:51.000Z 2072.74 2016-12-06T14:50:52.000Z 2072.74 2016-12-06T14:50:53.000Z 2072.26 2016-12-06T14:51:08.000Z 2070.82 2016-12-06T14:51:22.000Z 2071.78 2016-12-06T14:51:38.000Z 2071.78 2016-12-06T14:51:39.000Z 2071.78 2016-12-06T14:51:40.000Z 2071.3 2016-12-06T14:51:41.000Z 2070.82 2016-12-06T14:51:42.000Z 2071.3 2016-12-06T14:51:43.000Z 2070.34 2016-12-06T14:51:59.000Z 2069.86 2016-12-06T14:52:02.000Z 2070.82 2016-12-06T14:52:03.000Z 2070.34 2016-12-06T14:52:04.000Z 2069.86 2016-12-06T14:52:05.000Z 2070.34 2016-12-06T14:52:06.000Z 2070.34 2016-12-06T14:52:20.000Z 2069.86 2016-12-06T14:52:25.000Z 2069.38 2016-12-06T14:52:26.000Z 2069.86 2016-12-06T14:52:27.000Z 2068.89 2016-12-06T14:52:28.000Z 2069.38 2016-12-06T14:52:29.000Z 2069.86 2016-12-06T14:52:31.000Z 2069.86 2016-12-06T14:52:32.000Z 2070.34 2016-12-06T14:52:35.000Z 2069.86 2016-12-06T14:52:36.000Z 2070.34 2016-12-06T14:52:37.000Z 2069.86 2016-12-06T14:52:38.000Z 2070.34 2016-12-06T14:52:39.000Z 2069.86 2016-12-06T14:52:40.000Z 2069.86 2016-12-06T14:52:46.000Z 2069.86 2016-12-06T14:52:47.000Z 2069.86 2016-12-06T14:52:48.000Z 2069.86 2016-12-06T14:52:49.000Z 2069.86 2016-12-06T14:52:50.000Z 2070.34 2016-12-06T14:52:51.000Z 2070.82 2016-12-06T14:52:52.000Z 2070.34 2016-12-06T14:52:53.000Z 2069.86 2016-12-06T14:52:54.000Z 2070.34 2016-12-06T14:52:55.000Z 2070.82 2016-12-06T14:52:56.000Z 2070.82 2016-12-06T14:52:57.000Z 2070.82 2016-12-06T14:52:58.000Z 2071.3 2016-12-06T14:52:59.000Z 2070.82 2016-12-06T14:53:00.000Z 2070.82 2016-12-06T14:53:01.000Z 2071.3 2016-12-06T14:53:02.000Z 2070.34 2016-12-06T14:53:03.000Z 2070.82 2016-12-06T14:53:04.000Z 2070.82 2016-12-06T14:53:05.000Z 2071.3 2016-12-06T14:53:06.000Z 2070.82 2016-12-06T14:53:07.000Z 2069.86 2016-12-06T14:53:11.000Z 2070.34 2016-12-06T14:53:12.000Z 2070.82 2016-12-06T14:53:13.000Z 2068.89 2016-12-06T14:53:14.000Z 2069.86 2016-12-06T14:53:15.000Z 2069.38 2016-12-06T14:53:16.000Z 2070.82 2016-12-06T14:53:17.000Z 2069.86 2016-12-06T14:53:18.000Z 2070.34 2016-12-06T14:53:32.000Z 2071.3 2016-12-06T14:53:42.000Z 2070.82 2016-12-06T14:53:43.000Z 2071.78 2016-12-06T14:53:44.000Z 2071.3 2016-12-06T14:54:01.000Z 2070.82 2016-12-06T14:54:02.000Z 2072.26 2016-12-06T14:54:07.000Z 2073.22 2016-12-06T14:54:08.000Z 2072.26 2016-12-06T14:54:09.000Z 2072.26 2016-12-06T14:54:10.000Z 2072.74 2016-12-06T14:54:11.000Z 2072.74 2016-12-06T14:54:12.000Z 2072.26 2016-12-06T14:54:13.000Z 2073.22 2016-12-06T14:54:29.000Z 2073.22 2016-12-06T14:54:35.000Z 2074.18 2016-12-06T14:54:36.000Z 2073.7 2016-12-06T14:54:37.000Z 2074.18 2016-12-06T14:54:38.000Z 2074.18 2016-12-06T14:54:39.000Z 2074.18 2016-12-06T14:54:40.000Z 2074.66 2016-12-06T14:54:55.000Z 2074.18 2016-12-06T14:55:10.000Z 2073.7 2016-12-06T14:55:11.000Z 2073.7 2016-12-06T14:55:12.000Z 2073.7 2016-12-06T14:55:13.000Z 2074.18 2016-12-06T14:55:14.000Z 2073.7 2016-12-06T14:55:15.000Z 2073.7 2016-12-06T14:55:22.000Z 2073.22 2016-12-06T14:55:23.000Z 2073.22 2016-12-06T14:55:24.000Z 2073.7 2016-12-06T14:55:25.000Z 2073.7 2016-12-06T14:55:26.000Z 2073.22 2016-12-06T14:55:27.000Z 2073.7 2016-12-06T14:55:28.000Z 2073.22 2016-12-06T14:55:29.000Z 2073.22 2016-12-06T14:55:34.000Z 2073.7 2016-12-06T14:55:35.000Z 2073.7 2016-12-06T14:55:36.000Z 2072.74 2016-12-06T14:55:37.000Z 2073.22 2016-12-06T14:55:38.000Z 2073.7 2016-12-06T14:55:39.000Z 2074.18 2016-12-06T14:55:40.000Z 2074.18 2016-12-06T14:55:41.000Z 2074.18 2016-12-06T14:55:42.000Z 2074.66 2016-12-06T14:55:43.000Z 2073.7 2016-12-06T14:55:44.000Z 2073.7 2016-12-06T14:55:47.000Z 2073.7 2016-12-06T14:55:48.000Z 2073.7 2016-12-06T14:55:51.000Z 2073.7 2016-12-06T14:55:52.000Z 2074.18 2016-12-06T14:55:53.000Z 2073.7 2016-12-06T14:55:54.000Z 2073.22 2016-12-06T14:55:55.000Z 2073.7 2016-12-06T14:55:56.000Z 2073.7 2016-12-06T14:55:57.000Z 2073.7 2016-12-06T14:55:58.000Z 2073.22 2016-12-06T14:55:59.000Z 2073.7 2016-12-06T14:56:00.000Z 2073.7 2016-12-06T14:56:01.000Z 2073.22 2016-12-06T14:56:02.000Z 2072.26 2016-12-06T14:56:04.000Z 2074.18 2016-12-06T14:56:18.000Z 2073.22 2016-12-06T14:56:19.000Z 2073.7 2016-12-06T14:56:20.000Z 2074.18 2016-12-06T14:56:21.000Z 2073.7 2016-12-06T14:56:22.000Z 2074.18 2016-12-06T14:56:23.000Z 2073.7 2016-12-06T14:56:24.000Z 2073.7 2016-12-06T14:56:25.000Z 2074.18 2016-12-06T14:56:26.000Z 2074.18 2016-12-06T14:56:27.000Z 2073.7 2016-12-06T14:56:28.000Z 2073.7 2016-12-06T14:56:29.000Z 2074.18 2016-12-06T14:56:30.000Z 2074.18 2016-12-06T14:56:31.000Z 2074.18 2016-12-06T14:56:46.000Z 2075.14 2016-12-06T14:57:04.000Z 2075.62 2016-12-06T14:57:22.000Z 2075.62 2016-12-06T14:57:29.000Z 2075.62 2016-12-06T14:57:30.000Z 2076.1 2016-12-06T14:57:31.000Z 2075.62 2016-12-06T14:57:32.000Z 2076.1 2016-12-06T14:57:33.000Z 2076.1 2016-12-06T14:57:47.000Z 2077.07 2016-12-06T14:58:07.000Z 2077.07 2016-12-06T14:58:15.000Z 2076.59 2016-12-06T14:58:16.000Z 2076.1 2016-12-06T14:58:17.000Z 2076.59 2016-12-06T14:58:26.000Z 2076.1 2016-12-06T14:58:43.000Z 2076.59 2016-12-06T14:58:57.000Z 2077.07 2016-12-06T14:59:00.000Z 2077.07 2016-12-06T14:59:11.000Z 2077.07 2016-12-06T14:59:22.000Z 2076.1 2016-12-06T14:59:38.000Z 2075.62 2016-12-06T14:59:54.000Z 2074.18 2016-12-06T14:59:56.000Z 2072.74 2016-12-06T15:00:12.000Z 2073.7 2016-12-06T15:00:14.000Z 2072.74 2016-12-06T15:00:26.000Z 2072.74 2016-12-06T15:00:45.000Z 2074.18 2016-12-06T15:01:01.000Z 2072.74 2016-12-06T15:01:09.000Z 2022.27 2016-12-07T03:51:36.000Z 2023.71 2016-12-07T03:51:38.000Z 2021.31 2016-12-07T03:52:09.000Z 2023.23 2016-12-07T03:52:21.000Z 2023.23 2016-12-07T03:52:24.000Z 2020.83 2016-12-07T03:52:28.000Z 2023.23 2016-12-07T03:52:29.000Z 2021.79 2016-12-07T03:52:34.000Z 2024.67 2016-12-07T03:52:35.000Z 2022.27 2016-12-07T03:52:36.000Z 2083.79 2016-12-07T03:53:13.000Z 2083.79 2016-12-07T03:53:14.000Z 2083.79 2016-12-07T03:53:15.000Z 2079.95 2016-12-07T04:33:24.000Z 2079.47 2016-12-07T04:33:35.000Z 2079.95 2016-12-07T04:33:58.000Z 2079.47 2016-12-07T04:34:01.000Z 2078.99 2016-12-07T04:34:07.000Z 2079.47 2016-12-07T04:34:18.000Z 2079.47 2016-12-07T04:34:26.000Z 2078.99 2016-12-07T04:34:42.000Z 2080.43 2016-12-07T04:35:06.000Z 2081.87 2016-12-07T04:35:30.000Z 2083.79 2016-12-07T04:35:56.000Z 2084.76 2016-12-07T04:36:19.000Z 2083.31 2016-12-07T04:36:39.000Z 2081.87 2016-12-07T04:37:05.000Z 2081.87 2016-12-07T04:37:23.000Z 2083.31 2016-12-07T04:37:43.000Z 2082.83 2016-12-07T04:38:03.000Z 2082.35 2016-12-07T04:38:35.000Z 2082.83 2016-12-07T04:38:58.000Z 2082.83 2016-12-07T04:39:21.000Z 2082.83 2016-12-07T04:39:47.000Z 2083.31 2016-12-07T04:40:09.000Z 2080.43 2016-12-07T04:40:22.000Z 2079.47 2016-12-07T04:40:37.000Z 2078.03 2016-12-07T04:40:40.000Z 2080.43 2016-12-07T04:40:53.000Z 2081.39 2016-12-07T04:41:09.000Z 2078.51 2016-12-07T04:41:20.000Z 2075.14 2016-12-07T04:41:28.000Z 2073.22 2016-12-07T04:41:31.000Z 2072.26 2016-12-07T04:41:38.000Z 2072.26 2016-12-07T04:41:39.000Z 2071.78 2016-12-07T04:41:40.000Z 2071.78 2016-12-07T04:41:41.000Z 2072.26 2016-12-07T04:41:42.000Z 2070.82 2016-12-07T04:41:55.000Z 2074.18 2016-12-07T04:41:58.000Z 2070.34 2016-12-07T04:42:00.000Z 2066.49 2016-12-07T04:42:03.000Z 2067.45 2016-12-07T04:42:04.000Z 2063.61 2016-12-07T04:42:10.000Z 2061.68 2016-12-07T04:42:13.000Z 2059.76 2016-12-07T04:42:18.000Z 2055.92 2016-12-07T04:42:25.000Z 2054.96 2016-12-07T04:42:27.000Z 2054.96 2016-12-07T04:42:28.000Z 2054.96 2016-12-07T04:42:29.000Z 2054.96 2016-12-07T04:42:30.000Z 2055.44 2016-12-07T04:42:31.000Z 2056.4 2016-12-07T04:42:32.000Z 2056.88 2016-12-07T04:42:33.000Z 2059.76 2016-12-07T04:42:36.000Z 2063.13 2016-12-07T04:42:43.000Z 2063.61 2016-12-07T04:42:44.000Z 2065.05 2016-12-07T04:42:46.000Z 2067.93 2016-12-07T04:42:52.000Z 2069.38 2016-12-07T04:42:53.000Z 2069.86 2016-12-07T04:42:54.000Z 2070.34 2016-12-07T04:42:55.000Z 2072.74 2016-12-07T04:42:59.000Z 2074.18 2016-12-07T04:43:02.000Z 2078.51 2016-12-07T04:43:07.000Z 2078.51 2016-12-07T04:43:08.000Z 2079.47 2016-12-07T04:43:09.000Z 2079.95 2016-12-07T04:43:10.000Z 2083.31 2016-12-07T04:43:15.000Z 2086.2 2016-12-07T04:43:20.000Z 2089.56 2016-12-07T04:43:25.000Z 2091 2016-12-07T04:43:28.000Z 2094.37 2016-12-07T04:43:32.000Z 2097.25 2016-12-07T04:43:37.000Z 2099.18 2016-12-07T04:43:40.000Z 2102.06 2016-12-07T04:43:46.000Z 2104.46 2016-12-07T04:43:50.000Z 2108.79 2016-12-07T04:43:56.000Z 2108.31 2016-12-07T04:43:57.000Z 2111.67 2016-12-07T04:44:02.000Z 2113.6 2016-12-07T04:44:05.000Z 2115.04 2016-12-07T04:44:07.000Z 2115.04 2016-12-07T04:44:08.000Z 2116 2016-12-07T04:44:09.000Z 2116 2016-12-07T04:44:10.000Z 2116.96 2016-12-07T04:44:11.000Z 2119.84 2016-12-07T04:44:16.000Z 2120.32 2016-12-07T04:44:17.000Z 2123.69 2016-12-07T04:44:25.000Z 2126.57 2016-12-07T04:44:38.000Z 2130.42 2016-12-07T04:44:42.000Z 2133.3 2016-12-07T04:44:49.000Z 2134.74 2016-12-07T04:44:50.000Z 2135.71 2016-12-07T04:44:51.000Z 2137.15 2016-12-07T04:44:52.000Z 2137.15 2016-12-07T04:44:53.000Z 2138.11 2016-12-07T04:44:54.000Z 2139.07 2016-12-07T04:44:57.000Z 2140.51 2016-12-07T04:45:00.000Z 2140.03 2016-12-07T04:45:11.000Z 2139.55 2016-12-07T04:45:12.000Z 2139.07 2016-12-07T04:45:13.000Z 2138.11 2016-12-07T04:45:14.000Z 2137.63 2016-12-07T04:45:15.000Z 2136.67 2016-12-07T04:45:17.000Z 2133.3 2016-12-07T04:45:21.000Z 2129.46 2016-12-07T04:45:25.000Z 2129.46 2016-12-07T04:45:26.000Z 2124.65 2016-12-07T04:45:31.000Z 2122.73 2016-12-07T04:45:35.000Z 2119.36 2016-12-07T04:45:41.000Z 2116.48 2016-12-07T04:45:45.000Z 2114.56 2016-12-07T04:45:48.000Z 2112.15 2016-12-07T04:45:53.000Z 2109.75 2016-12-07T04:45:58.000Z 2108.31 2016-12-07T04:46:01.000Z 2108.31 2016-12-07T04:46:02.000Z 2107.35 2016-12-07T04:46:03.000Z 2104.94 2016-12-07T04:46:06.000Z 2102.06 2016-12-07T04:46:11.000Z 2101.58 2016-12-07T04:46:12.000Z 2098.7 2016-12-07T04:46:17.000Z 2096.29 2016-12-07T04:46:25.000Z 2093.89 2016-12-07T04:46:28.000Z 2092.45 2016-12-07T04:46:29.000Z 2091.97 2016-12-07T04:46:30.000Z 2088.12 2016-12-07T04:46:34.000Z 2084.76 2016-12-07T04:46:38.000Z 2081.87 2016-12-07T04:46:41.000Z 2078.51 2016-12-07T04:46:45.000Z 2075.62 2016-12-07T04:46:48.000Z 2073.22 2016-12-07T04:46:51.000Z 2070.82 2016-12-07T04:46:54.000Z 2067.93 2016-12-07T04:46:58.000Z 2064.57 2016-12-07T04:47:02.000Z 2061.2 2016-12-07T04:47:06.000Z 2060.24 2016-12-07T04:47:08.000Z 2056.4 2016-12-07T04:47:13.000Z 2053.03 2016-12-07T04:47:17.000Z 2049.19 2016-12-07T04:47:21.000Z 2045.82 2016-12-07T04:47:25.000Z 2044.38 2016-12-07T04:47:27.000Z 2041.5 2016-12-07T04:47:30.000Z 2037.65 2016-12-07T04:47:34.000Z 2034.29 2016-12-07T04:47:38.000Z 2030.44 2016-12-07T04:47:44.000Z 2026.6 2016-12-07T04:47:48.000Z 2024.67 2016-12-07T04:47:51.000Z 2021.31 2016-12-07T04:47:56.000Z 2019.39 2016-12-07T04:48:01.000Z 2017.46 2016-12-07T04:48:04.000Z 2016.02 2016-12-07T04:48:07.000Z 2014.58 2016-12-07T04:48:09.000Z 2013.14 2016-12-07T04:48:12.000Z 2011.22 2016-12-07T04:48:15.000Z 2010.73 2016-12-07T04:48:16.000Z 2010.25 2016-12-07T04:48:17.000Z 2009.29 2016-12-07T04:48:18.000Z 2008.81 2016-12-07T04:48:19.000Z 2006.89 2016-12-07T04:48:20.000Z 2006.89 2016-12-07T04:48:21.000Z 2006.41 2016-12-07T04:48:22.000Z 2005.93 2016-12-07T04:48:23.000Z 2006.41 2016-12-07T04:48:24.000Z 2005.45 2016-12-07T04:48:25.000Z 2004.49 2016-12-07T04:48:27.000Z 2002.56 2016-12-07T04:48:31.000Z 1999.2 2016-12-07T04:48:38.000Z 1998.72 2016-12-07T04:48:39.000Z 1994.87 2016-12-07T04:48:49.000Z 1995.35 2016-12-07T04:48:50.000Z 1995.83 2016-12-07T04:48:51.000Z 1995.83 2016-12-07T04:48:52.000Z 1995.83 2016-12-07T04:48:53.000Z 1996.32 2016-12-07T04:48:54.000Z 1996.8 2016-12-07T04:48:55.000Z 1997.28 2016-12-07T04:48:56.000Z 1997.28 2016-12-07T04:48:57.000Z 1997.76 2016-12-07T04:48:58.000Z 1997.28 2016-12-07T04:48:59.000Z 1997.76 2016-12-07T04:49:00.000Z 1997.76 2016-12-07T04:49:01.000Z 1997.28 2016-12-07T04:49:02.000Z 1997.76 2016-12-07T04:49:03.000Z 1997.76 2016-12-07T04:49:15.000Z 1998.72 2016-12-07T04:49:28.000Z 1997.28 2016-12-07T04:49:43.000Z 1998.72 2016-12-07T04:49:57.000Z 2000.16 2016-12-07T04:50:00.000Z 2002.08 2016-12-07T04:50:03.000Z 2002.08 2016-12-07T04:50:04.000Z 2002.56 2016-12-07T04:50:07.000Z 2002.56 2016-12-07T04:50:08.000Z 1999.68 2016-12-07T04:50:16.000Z 1996.8 2016-12-07T04:50:22.000Z 1997.28 2016-12-07T04:50:23.000Z 1998.24 2016-12-07T04:50:25.000Z 2001.12 2016-12-07T04:50:37.000Z 2003.52 2016-12-07T04:50:44.000Z 2005.45 2016-12-07T04:50:56.000Z 2006.41 2016-12-07T04:50:59.000Z 2009.77 2016-12-07T04:51:09.000Z 2010.25 2016-12-07T04:51:22.000Z 2008.81 2016-12-07T04:51:39.000Z 2008.81 2016-12-07T04:51:41.000Z 2008.81 2016-12-07T04:51:56.000Z 2007.85 2016-12-07T04:52:08.000Z 2006.41 2016-12-07T04:52:11.000Z 2005.93 2016-12-07T04:52:12.000Z 2006.41 2016-12-07T04:52:13.000Z 2006.41 2016-12-07T04:52:14.000Z 2006.41 2016-12-07T04:52:15.000Z 2006.89 2016-12-07T04:52:16.000Z 2006.89 2016-12-07T04:52:17.000Z 2007.37 2016-12-07T04:52:18.000Z 2007.85 2016-12-07T04:52:19.000Z 2008.33 2016-12-07T04:52:21.000Z 2009.77 2016-12-07T04:52:23.000Z 2008.81 2016-12-07T04:52:24.000Z 2006.89 2016-12-07T04:52:29.000Z 2007.37 2016-12-07T04:52:30.000Z 2007.37 2016-12-07T04:52:31.000Z 2006.89 2016-12-07T04:52:32.000Z 2007.85 2016-12-07T04:52:33.000Z 2010.73 2016-12-07T04:52:37.000Z 2011.22 2016-12-07T04:52:39.000Z 2015.06 2016-12-07T04:52:43.000Z 2016.02 2016-12-07T04:52:45.000Z 2019.39 2016-12-07T04:52:57.000Z 2017.46 2016-12-07T04:53:09.000Z 2017.46 2016-12-07T04:53:29.000Z 2016.5 2016-12-07T04:53:59.000Z 2018.43 2016-12-07T04:54:37.000Z 2017.94 2016-12-07T04:55:11.000Z 2017.94 2016-12-07T04:55:42.000Z 2017.94 2016-12-07T04:56:19.000Z 2018.43 2016-12-07T04:56:47.000Z 2016.5 2016-12-07T04:57:08.000Z 2014.1 2016-12-07T04:57:19.000Z 2010.73 2016-12-07T04:57:33.000Z 2007.85 2016-12-07T04:57:46.000Z 2004.49 2016-12-07T04:57:57.000Z 2003.52 2016-12-07T04:58:03.000Z 2002.08 2016-12-07T04:58:06.000Z 2002.08 2016-12-07T04:58:13.000Z 2001.12 2016-12-07T04:58:14.000Z 2002.08 2016-12-07T04:58:15.000Z 2001.12 2016-12-07T04:58:16.000Z 2000.64 2016-12-07T04:58:17.000Z 2000.16 2016-12-07T04:58:18.000Z 2000.16 2016-12-07T04:58:19.000Z 1999.2 2016-12-07T04:58:20.000Z 1998.24 2016-12-07T04:58:21.000Z 1997.76 2016-12-07T04:58:22.000Z 1997.28 2016-12-07T04:58:23.000Z 1994.39 2016-12-07T04:58:29.000Z 1992.47 2016-12-07T04:58:32.000Z 1989.59 2016-12-07T04:58:38.000Z 1985.74 2016-12-07T04:58:46.000Z 1985.26 2016-12-07T04:58:48.000Z 1983.34 2016-12-07T04:58:51.000Z 1981.9 2016-12-07T04:58:55.000Z 1978.05 2016-12-07T04:59:04.000Z 1977.09 2016-12-07T04:59:06.000Z 1977.09 2016-12-07T04:59:07.000Z 1976.13 2016-12-07T04:59:08.000Z 1976.13 2016-12-07T04:59:09.000Z 1976.13 2016-12-07T04:59:10.000Z 1976.13 2016-12-07T04:59:11.000Z 1976.13 2016-12-07T04:59:12.000Z 1976.61 2016-12-07T04:59:13.000Z 1977.57 2016-12-07T04:59:14.000Z 1977.09 2016-12-07T04:59:15.000Z 1977.57 2016-12-07T04:59:16.000Z 1978.05 2016-12-07T04:59:17.000Z 1978.53 2016-12-07T04:59:18.000Z 1978.53 2016-12-07T04:59:19.000Z 1980.45 2016-12-07T04:59:22.000Z 1981.9 2016-12-07T04:59:36.000Z 1979.49 2016-12-07T04:59:49.000Z 1979.01 2016-12-07T04:59:50.000Z 1979.49 2016-12-07T04:59:51.000Z 1979.97 2016-12-07T04:59:52.000Z 1979.97 2016-12-07T04:59:53.000Z 1979.97 2016-12-07T04:59:54.000Z 1980.93 2016-12-07T04:59:55.000Z 1981.41 2016-12-07T04:59:56.000Z 1982.38 2016-12-07T04:59:58.000Z 1982.38 2016-12-07T04:59:59.000Z 1982.86 2016-12-07T05:00:00.000Z 1982.86 2016-12-07T05:00:01.000Z 1983.34 2016-12-07T05:00:02.000Z 1982.38 2016-12-07T05:00:03.000Z 1981.41 2016-12-07T05:00:05.000Z 1981.41 2016-12-07T05:00:06.000Z 1979.97 2016-12-07T05:00:07.000Z 1980.45 2016-12-07T05:00:08.000Z 1980.45 2016-12-07T05:00:14.000Z 1979.97 2016-12-07T05:00:18.000Z 1979.49 2016-12-07T05:00:19.000Z 1978.53 2016-12-07T05:00:20.000Z 1979.49 2016-12-07T05:00:21.000Z 1979.97 2016-12-07T05:00:22.000Z 1979.97 2016-12-07T05:00:23.000Z 1979.01 2016-12-07T05:00:35.000Z 1976.61 2016-12-07T05:00:48.000Z 1977.09 2016-12-07T05:00:49.000Z 1978.05 2016-12-07T05:00:50.000Z 1978.05 2016-12-07T05:00:51.000Z 1978.05 2016-12-07T05:00:52.000Z 1977.57 2016-12-07T05:00:53.000Z 1978.05 2016-12-07T05:00:54.000Z 1978.05 2016-12-07T05:00:55.000Z 1979.01 2016-12-07T05:01:11.000Z 1977.57 2016-12-07T05:01:26.000Z 1977.09 2016-12-07T05:01:27.000Z 1977.57 2016-12-07T05:01:28.000Z 1977.57 2016-12-07T05:01:40.000Z 1978.05 2016-12-07T05:01:44.000Z 1980.45 2016-12-07T05:01:49.000Z 1980.45 2016-12-07T05:01:50.000Z 1979.97 2016-12-07T05:01:52.000Z 1979.01 2016-12-07T05:01:56.000Z 1979.01 2016-12-07T05:01:57.000Z 1978.53 2016-12-07T05:01:58.000Z 1978.05 2016-12-07T05:01:59.000Z 1978.53 2016-12-07T05:02:00.000Z 1978.05 2016-12-07T05:02:01.000Z 1977.57 2016-12-07T05:02:07.000Z 1976.13 2016-12-07T05:02:22.000Z 1974.2 2016-12-07T05:02:40.000Z 1974.2 2016-12-07T05:02:57.000Z 1974.69 2016-12-07T05:02:58.000Z 1974.2 2016-12-07T05:02:59.000Z 1973.72 2016-12-07T05:03:00.000Z 1974.69 2016-12-07T05:03:01.000Z 1973.72 2016-12-07T05:03:02.000Z 1973.24 2016-12-07T05:03:03.000Z 1973.24 2016-12-07T05:03:04.000Z 1973.72 2016-12-07T05:03:05.000Z 1973.72 2016-12-07T05:03:06.000Z 1975.17 2016-12-07T05:03:17.000Z 1977.09 2016-12-07T05:03:22.000Z 1976.13 2016-12-07T05:03:25.000Z 1978.53 2016-12-07T05:03:26.000Z 1981.9 2016-12-07T05:03:32.000Z 1984.78 2016-12-07T05:03:38.000Z 1980.93 2016-12-07T05:03:43.000Z 1981.41 2016-12-07T05:03:44.000Z 1984.78 2016-12-07T05:03:45.000Z 1983.34 2016-12-07T05:03:50.000Z 1985.26 2016-12-07T05:03:51.000Z 1997.76 2016-12-07T05:06:15.000Z 1998.24 2016-12-07T05:06:16.000Z 1999.68 2016-12-07T05:06:24.000Z 1998.72 2016-12-07T05:06:29.000Z 1998.72 2016-12-07T05:06:42.000Z 1997.76 2016-12-07T05:06:43.000Z 1997.28 2016-12-07T05:06:44.000Z 1997.76 2016-12-07T05:06:45.000Z 1998.72 2016-12-07T05:06:47.000Z 2002.08 2016-12-07T05:06:56.000Z 2002.56 2016-12-07T05:06:57.000Z 2003.52 2016-12-07T05:07:01.000Z 2004.97 2016-12-07T05:07:02.000Z 2004.01 2016-12-07T05:07:03.000Z 2004.97 2016-12-07T05:07:04.000Z 2005.45 2016-12-07T05:07:05.000Z 2005.93 2016-12-07T05:07:06.000Z 2006.89 2016-12-07T05:07:07.000Z 2007.37 2016-12-07T05:07:08.000Z 2008.33 2016-12-07T05:07:09.000Z 2008.81 2016-12-07T05:07:11.000Z 2012.18 2016-12-07T05:07:20.000Z 2013.62 2016-12-07T05:07:22.000Z 2014.58 2016-12-07T05:07:24.000Z 2016.5 2016-12-07T05:07:30.000Z 2019.87 2016-12-07T05:07:36.000Z 2019.87 2016-12-07T05:07:37.000Z 2019.87 2016-12-07T05:07:38.000Z 2023.23 2016-12-07T05:07:49.000Z 2026.6 2016-12-07T05:07:56.000Z 2029.96 2016-12-07T05:08:06.000Z 2033.33 2016-12-07T05:08:16.000Z 2034.77 2016-12-07T05:08:20.000Z 2038.13 2016-12-07T05:08:26.000Z 2037.65 2016-12-07T05:08:27.000Z 2040.54 2016-12-07T05:08:32.000Z 2042.94 2016-12-07T05:08:39.000Z 2045.34 2016-12-07T05:08:43.000Z 2048.23 2016-12-07T05:08:49.000Z 2049.67 2016-12-07T05:08:51.000Z 2051.11 2016-12-07T05:08:54.000Z 2054.47 2016-12-07T05:08:56.000Z 2053.51 2016-12-07T05:08:57.000Z 2054.47 2016-12-07T05:09:06.000Z 2054.96 2016-12-07T05:09:08.000Z 2054.96 2016-12-07T05:09:18.000Z 2056.4 2016-12-07T05:09:24.000Z 2058.32 2016-12-07T05:09:30.000Z 2061.2 2016-12-07T05:09:39.000Z 2065.05 2016-12-07T05:09:51.000Z 2065.53 2016-12-07T05:09:52.000Z 2068.41 2016-12-07T05:10:03.000Z 2071.3 2016-12-07T05:10:12.000Z 2073.7 2016-12-07T05:10:24.000Z 2073.7 2016-12-07T05:10:25.000Z 2074.66 2016-12-07T05:10:26.000Z 2075.14 2016-12-07T05:10:27.000Z 2075.14 2016-12-07T05:10:28.000Z 2075.14 2016-12-07T05:10:29.000Z 2076.59 2016-12-07T05:10:31.000Z 2079.47 2016-12-07T05:10:42.000Z 2076.1 2016-12-07T05:10:55.000Z 2075.14 2016-12-07T05:10:56.000Z 2074.18 2016-12-07T05:10:57.000Z 2073.7 2016-12-07T05:10:58.000Z 2076.59 2016-12-07T05:11:06.000Z 2076.59 2016-12-07T05:11:07.000Z 2078.03 2016-12-07T05:11:12.000Z 2077.07 2016-12-07T05:11:18.000Z 2077.07 2016-12-07T05:11:19.000Z 2076.1 2016-12-07T05:11:20.000Z 2075.14 2016-12-07T05:11:21.000Z 2074.66 2016-12-07T05:11:22.000Z 2074.66 2016-12-07T05:11:23.000Z 2073.7 2016-12-07T05:11:24.000Z 2072.74 2016-12-07T05:11:25.000Z 2068.89 2016-12-07T05:11:29.000Z 2068.89 2016-12-07T05:11:30.000Z 2066.01 2016-12-07T05:11:32.000Z 2064.09 2016-12-07T05:11:34.000Z 2063.13 2016-12-07T05:11:35.000Z 2060.24 2016-12-07T05:11:41.000Z 2060.24 2016-12-07T05:11:42.000Z 2060.72 2016-12-07T05:11:43.000Z 2060.72 2016-12-07T05:11:44.000Z 2060.72 2016-12-07T05:11:45.000Z 2061.2 2016-12-07T05:11:46.000Z 2061.2 2016-12-07T05:11:47.000Z 2061.2 2016-12-07T05:11:48.000Z 2058.32 2016-12-07T05:11:58.000Z 2058.32 2016-12-07T05:12:00.000Z 2058.32 2016-12-07T05:12:01.000Z 2058.32 2016-12-07T05:12:02.000Z 2057.84 2016-12-07T05:12:03.000Z 2057.84 2016-12-07T05:12:04.000Z 2058.32 2016-12-07T05:12:05.000Z 2057.84 2016-12-07T05:12:06.000Z 2057.84 2016-12-07T05:12:08.000Z 2054.96 2016-12-07T05:12:19.000Z 2051.59 2016-12-07T05:12:27.000Z 2050.63 2016-12-07T05:12:29.000Z 2050.15 2016-12-07T05:12:30.000Z 2049.67 2016-12-07T05:12:31.000Z 2048.71 2016-12-07T05:12:32.000Z 2048.23 2016-12-07T05:12:33.000Z 2045.82 2016-12-07T05:12:36.000Z 2043.9 2016-12-07T05:12:37.000Z 2043.42 2016-12-07T05:12:38.000Z 2043.42 2016-12-07T05:12:39.000Z 2042.46 2016-12-07T05:12:40.000Z 2041.02 2016-12-07T05:12:41.000Z 2040.05 2016-12-07T05:12:42.000Z 2039.09 2016-12-07T05:12:44.000Z 2037.17 2016-12-07T05:12:45.000Z 2033.81 2016-12-07T05:12:48.000Z 2031.88 2016-12-07T05:12:52.000Z 2027.56 2016-12-07T05:12:57.000Z 2024.67 2016-12-07T05:13:01.000Z 2024.67 2016-12-07T05:13:02.000Z 2024.67 2016-12-07T05:13:03.000Z 2024.19 2016-12-07T05:13:04.000Z 2023.71 2016-12-07T05:13:05.000Z 2020.35 2016-12-07T05:13:14.000Z 2017.46 2016-12-07T05:13:20.000Z 2013.62 2016-12-07T05:13:25.000Z 2010.25 2016-12-07T05:13:29.000Z 2006.89 2016-12-07T05:13:32.000Z 2003.04 2016-12-07T05:13:37.000Z 2003.04 2016-12-07T05:13:38.000Z 2000.64 2016-12-07T05:13:44.000Z 1998.72 2016-12-07T05:13:55.000Z 1996.8 2016-12-07T05:14:08.000Z 1996.8 2016-12-07T05:14:09.000Z 1997.76 2016-12-07T05:14:21.000Z 1993.91 2016-12-07T05:14:27.000Z 1994.87 2016-12-07T05:14:31.000Z 1993.91 2016-12-07T05:14:45.000Z 1992.47 2016-12-07T05:14:48.000Z 1991.51 2016-12-07T05:14:50.000Z 1987.18 2016-12-07T05:14:55.000Z 1987.18 2016-12-07T05:14:56.000Z 1986.22 2016-12-07T05:14:58.000Z 1985.26 2016-12-07T05:14:59.000Z 1984.78 2016-12-07T05:15:00.000Z 1981.41 2016-12-07T05:15:04.000Z 1978.05 2016-12-07T05:15:07.000Z 1974.69 2016-12-07T05:15:10.000Z 1971.32 2016-12-07T05:15:12.000Z 1968.44 2016-12-07T05:15:17.000Z 1966.99 2016-12-07T05:15:18.000Z 1966.99 2016-12-07T05:15:19.000Z 1966.99 2016-12-07T05:15:20.000Z 1967.48 2016-12-07T05:15:21.000Z 1967.48 2016-12-07T05:15:22.000Z 1968.44 2016-12-07T05:15:23.000Z 1967.96 2016-12-07T05:15:24.000Z 1971.8 2016-12-07T05:15:34.000Z 1972.76 2016-12-07T05:15:36.000Z 1976.13 2016-12-07T05:15:40.000Z 1973.24 2016-12-07T05:15:51.000Z 1968.44 2016-12-07T05:15:54.000Z 1964.11 2016-12-07T05:15:57.000Z 1962.19 2016-12-07T05:15:58.000Z 1961.71 2016-12-07T05:15:59.000Z 1962.19 2016-12-07T05:16:00.000Z 1962.67 2016-12-07T05:16:01.000Z 1963.15 2016-12-07T05:16:02.000Z 1964.59 2016-12-07T05:16:03.000Z 1967.96 2016-12-07T05:16:06.000Z 1970.84 2016-12-07T05:16:10.000Z 1972.76 2016-12-07T05:16:13.000Z 1976.13 2016-12-07T05:16:19.000Z 1972.76 2016-12-07T05:16:26.000Z 1970.36 2016-12-07T05:16:28.000Z 1966.51 2016-12-07T05:16:32.000Z 1963.15 2016-12-07T05:16:35.000Z 1959.78 2016-12-07T05:16:38.000Z 1959.78 2016-12-07T05:16:39.000Z 1955.46 2016-12-07T05:16:42.000Z 1954.5 2016-12-07T05:16:44.000Z 1951.13 2016-12-07T05:16:47.000Z 1948.73 2016-12-07T05:16:51.000Z 1946.33 2016-12-07T05:16:54.000Z 1942.96 2016-12-07T05:16:59.000Z 1943.44 2016-12-07T05:17:00.000Z 1942 2016-12-07T05:17:04.000Z 1941.52 2016-12-07T05:17:05.000Z 1941.04 2016-12-07T05:17:06.000Z 1940.56 2016-12-07T05:17:07.000Z 1940.08 2016-12-07T05:17:08.000Z 1939.12 2016-12-07T05:17:09.000Z 1938.64 2016-12-07T05:17:10.000Z 1937.67 2016-12-07T05:17:11.000Z 1937.19 2016-12-07T05:17:12.000Z 1935.27 2016-12-07T05:17:13.000Z 1934.31 2016-12-07T05:17:14.000Z 1934.31 2016-12-07T05:17:15.000Z 1932.87 2016-12-07T05:17:16.000Z 1931.43 2016-12-07T05:17:18.000Z 1929.5 2016-12-07T05:17:20.000Z 1927.1 2016-12-07T05:17:24.000Z 1926.14 2016-12-07T05:17:25.000Z 1921.33 2016-12-07T05:17:29.000Z 1918.45 2016-12-07T05:17:34.000Z 1916.53 2016-12-07T05:17:37.000Z 1913.16 2016-12-07T05:17:41.000Z 1908.83 2016-12-07T05:17:44.000Z 1908.83 2016-12-07T05:17:45.000Z 1905.95 2016-12-07T05:17:52.000Z 1903.55 2016-12-07T05:17:57.000Z 1898.74 2016-12-07T05:18:01.000Z 1895.38 2016-12-07T05:18:04.000Z 1895.38 2016-12-07T05:18:05.000Z 1894.42 2016-12-07T05:18:06.000Z 1893.93 2016-12-07T05:18:07.000Z 1892.97 2016-12-07T05:18:08.000Z 1892.01 2016-12-07T05:18:09.000Z 1891.53 2016-12-07T05:18:10.000Z 1890.09 2016-12-07T05:18:11.000Z 1889.61 2016-12-07T05:18:12.000Z 1888.65 2016-12-07T05:18:13.000Z 1887.21 2016-12-07T05:18:14.000Z 1885.28 2016-12-07T05:18:15.000Z 1885.28 2016-12-07T05:18:16.000Z 1883.84 2016-12-07T05:18:17.000Z 1881.92 2016-12-07T05:18:18.000Z 1881.44 2016-12-07T05:18:19.000Z 1880.48 2016-12-07T05:18:21.000Z 1877.11 2016-12-07T05:18:27.000Z 1877.11 2016-12-07T05:18:28.000Z 1873.75 2016-12-07T05:18:31.000Z 1873.75 2016-12-07T05:18:32.000Z 1869.9 2016-12-07T05:18:38.000Z 1868.94 2016-12-07T05:18:40.000Z 1867.02 2016-12-07T05:18:43.000Z 1864.13 2016-12-07T05:18:46.000Z 1860.77 2016-12-07T05:18:48.000Z 1857.4 2016-12-07T05:18:53.000Z 1856.44 2016-12-07T05:18:54.000Z 1855.48 2016-12-07T05:18:55.000Z 1855 2016-12-07T05:18:56.000Z 1854.52 2016-12-07T05:18:57.000Z 1853.08 2016-12-07T05:18:58.000Z 1852.12 2016-12-07T05:18:59.000Z 1851.16 2016-12-07T05:19:01.000Z 1848.75 2016-12-07T05:19:05.000Z 1845.87 2016-12-07T05:19:09.000Z 1843.95 2016-12-07T05:19:12.000Z 1846.83 2016-12-07T05:19:17.000Z 1845.87 2016-12-07T05:19:29.000Z 1845.87 2016-12-07T05:19:30.000Z 1845.39 2016-12-07T05:19:31.000Z 1844.91 2016-12-07T05:19:32.000Z 1842.98 2016-12-07T05:19:33.000Z 1842.5 2016-12-07T05:19:34.000Z 1843.47 2016-12-07T05:19:35.000Z 1842.5 2016-12-07T05:19:36.000Z 1842.5 2016-12-07T05:19:37.000Z 1842.02 2016-12-07T05:19:38.000Z 1841.54 2016-12-07T05:19:39.000Z 1841.54 2016-12-07T05:19:40.000Z 1841.54 2016-12-07T05:19:42.000Z 1841.54 2016-12-07T05:19:43.000Z 1841.06 2016-12-07T05:19:44.000Z 1840.1 2016-12-07T05:19:45.000Z 1839.62 2016-12-07T05:19:46.000Z 1839.62 2016-12-07T05:19:47.000Z 1839.14 2016-12-07T05:19:48.000Z 1835.77 2016-12-07T05:19:52.000Z 1834.81 2016-12-07T05:19:53.000Z 1835.29 2016-12-07T05:19:54.000Z 1835.29 2016-12-07T05:19:55.000Z 1834.81 2016-12-07T05:19:56.000Z 1834.33 2016-12-07T05:19:57.000Z 1833.85 2016-12-07T05:19:58.000Z 1833.37 2016-12-07T05:19:59.000Z 1832.89 2016-12-07T05:20:00.000Z 1831.93 2016-12-07T05:20:01.000Z 1831.45 2016-12-07T05:20:02.000Z 1829.05 2016-12-07T05:20:03.000Z 1829.05 2016-12-07T05:20:04.000Z 1828.56 2016-12-07T05:20:05.000Z 1827.6 2016-12-07T05:20:06.000Z 1823.76 2016-12-07T05:20:10.000Z 1819.91 2016-12-07T05:20:15.000Z 1816.55 2016-12-07T05:20:18.000Z 1814.63 2016-12-07T05:20:19.000Z 1814.15 2016-12-07T05:20:20.000Z 1814.15 2016-12-07T05:20:21.000Z 1814.15 2016-12-07T05:20:22.000Z 1815.59 2016-12-07T05:20:24.000Z 1815.11 2016-12-07T05:20:25.000Z 1815.59 2016-12-07T05:20:26.000Z 1817.03 2016-12-07T05:20:27.000Z 1817.51 2016-12-07T05:20:28.000Z 1817.51 2016-12-07T05:20:29.000Z 1818.47 2016-12-07T05:20:30.000Z 1819.91 2016-12-07T05:20:35.000Z 1823.76 2016-12-07T05:20:40.000Z 1822.8 2016-12-07T05:20:45.000Z 1822.8 2016-12-07T05:20:46.000Z 1822.8 2016-12-07T05:20:47.000Z 1823.28 2016-12-07T05:20:48.000Z 1823.28 2016-12-07T05:20:49.000Z 1823.28 2016-12-07T05:20:50.000Z 1823.28 2016-12-07T05:20:51.000Z 1823.76 2016-12-07T05:20:52.000Z 1823.28 2016-12-07T05:20:53.000Z 1824.24 2016-12-07T05:20:54.000Z 1825.2 2016-12-07T05:20:55.000Z 1825.2 2016-12-07T05:20:56.000Z 1825.68 2016-12-07T05:20:57.000Z 1825.68 2016-12-07T05:20:58.000Z 1825.68 2016-12-07T05:20:59.000Z 1829.05 2016-12-07T05:21:12.000Z 1829.53 2016-12-07T05:21:27.000Z 1828.56 2016-12-07T05:21:35.000Z 1829.05 2016-12-07T05:21:46.000Z 1830.01 2016-12-07T05:21:47.000Z 1830.01 2016-12-07T05:21:48.000Z 1830.49 2016-12-07T05:21:49.000Z 1830.97 2016-12-07T05:21:50.000Z 1830.49 2016-12-07T05:21:51.000Z 1831.45 2016-12-07T05:21:52.000Z 1831.93 2016-12-07T05:22:02.000Z 1830.49 2016-12-07T05:22:06.000Z 1831.93 2016-12-07T05:22:07.000Z 1831.93 2016-12-07T05:22:08.000Z 1832.41 2016-12-07T05:22:09.000Z 1832.89 2016-12-07T05:22:10.000Z 1833.37 2016-12-07T05:22:11.000Z 1832.89 2016-12-07T05:22:12.000Z 1833.85 2016-12-07T05:22:13.000Z 1833.85 2016-12-07T05:22:14.000Z 1836.26 2016-12-07T05:22:22.000Z 1839.62 2016-12-07T05:22:27.000Z 1842.02 2016-12-07T05:22:32.000Z 1845.87 2016-12-07T05:22:36.000Z 1846.83 2016-12-07T05:22:38.000Z 1849.23 2016-12-07T05:22:47.000Z 1850.19 2016-12-07T05:22:48.000Z 1850.68 2016-12-07T05:22:49.000Z 1850.68 2016-12-07T05:22:50.000Z 1851.64 2016-12-07T05:22:51.000Z 1855 2016-12-07T05:22:54.000Z 1856.44 2016-12-07T05:22:57.000Z 1855.48 2016-12-07T05:23:03.000Z 1850.19 2016-12-07T05:23:08.000Z 1849.71 2016-12-07T05:23:09.000Z 1846.35 2016-12-07T05:23:13.000Z 1846.35 2016-12-07T05:23:14.000Z 1844.43 2016-12-07T05:23:25.000Z 1843.47 2016-12-07T05:23:34.000Z 1843.95 2016-12-07T05:23:35.000Z 1843.47 2016-12-07T05:23:36.000Z 1842.98 2016-12-07T05:23:37.000Z 1842.5 2016-12-07T05:23:38.000Z 1842.5 2016-12-07T05:23:39.000Z 1842.5 2016-12-07T05:23:40.000Z 1842.98 2016-12-07T05:23:41.000Z 1842.02 2016-12-07T05:23:42.000Z 1841.54 2016-12-07T05:23:43.000Z 1840.1 2016-12-07T05:23:46.000Z 1837.7 2016-12-07T05:23:56.000Z 1839.14 2016-12-07T05:23:58.000Z 1839.14 2016-12-07T05:24:11.000Z 1837.7 2016-12-07T05:24:13.000Z 1838.18 2016-12-07T05:24:14.000Z 1838.66 2016-12-07T05:24:15.000Z 1838.66 2016-12-07T05:24:16.000Z 1839.62 2016-12-07T05:24:17.000Z 1839.14 2016-12-07T05:24:18.000Z 1839.62 2016-12-07T05:24:19.000Z 1839.62 2016-12-07T05:24:20.000Z 1840.58 2016-12-07T05:24:21.000Z 1838.18 2016-12-07T05:24:24.000Z 1837.7 2016-12-07T05:24:35.000Z 1839.62 2016-12-07T05:24:46.000Z 1840.58 2016-12-07T05:24:47.000Z 1841.54 2016-12-07T05:24:48.000Z 1842.5 2016-12-07T05:24:49.000Z 1844.91 2016-12-07T05:24:50.000Z 1845.87 2016-12-07T05:24:51.000Z 1847.31 2016-12-07T05:24:52.000Z 1847.31 2016-12-07T05:24:53.000Z 1848.75 2016-12-07T05:24:54.000Z 1848.75 2016-12-07T05:24:55.000Z 1852.12 2016-12-07T05:24:57.000Z 1855.48 2016-12-07T05:25:01.000Z 1859.33 2016-12-07T05:25:05.000Z 1862.69 2016-12-07T05:25:09.000Z 1866.54 2016-12-07T05:25:13.000Z 1868.46 2016-12-07T05:25:16.000Z 1871.34 2016-12-07T05:25:18.000Z 1875.67 2016-12-07T05:25:22.000Z 1877.59 2016-12-07T05:25:24.000Z 1880 2016-12-07T05:25:26.000Z 1883.84 2016-12-07T05:25:28.000Z 1887.69 2016-12-07T05:25:31.000Z 1891.53 2016-12-07T05:25:34.000Z 1894.9 2016-12-07T05:25:36.000Z 1898.74 2016-12-07T05:25:39.000Z 1900.18 2016-12-07T05:25:41.000Z 1903.55 2016-12-07T05:25:47.000Z 1905.47 2016-12-07T05:25:52.000Z 1909.32 2016-12-07T05:25:58.000Z 1909.32 2016-12-07T05:25:59.000Z 1912.2 2016-12-07T05:26:03.000Z 1913.64 2016-12-07T05:26:05.000Z 1917.01 2016-12-07T05:26:09.000Z 1920.85 2016-12-07T05:26:13.000Z 1924.7 2016-12-07T05:26:16.000Z 1928.06 2016-12-07T05:26:18.000Z 1932.39 2016-12-07T05:26:23.000Z 1935.27 2016-12-07T05:26:26.000Z 1938.64 2016-12-07T05:26:29.000Z 1942 2016-12-07T05:26:32.000Z 1942.96 2016-12-07T05:26:34.000Z 1944.88 2016-12-07T05:26:36.000Z 1948.25 2016-12-07T05:26:39.000Z 1951.61 2016-12-07T05:26:45.000Z 1955.46 2016-12-07T05:26:51.000Z 1959.78 2016-12-07T05:26:53.000Z 1963.63 2016-12-07T05:26:57.000Z 1966.99 2016-12-07T05:27:00.000Z 1971.8 2016-12-07T05:27:03.000Z 1975.65 2016-12-07T05:27:06.000Z 1979.01 2016-12-07T05:27:13.000Z 1979.97 2016-12-07T05:27:14.000Z 1979.97 2016-12-07T05:27:15.000Z 1980.45 2016-12-07T05:27:16.000Z 1981.41 2016-12-07T05:27:17.000Z 1982.38 2016-12-07T05:27:18.000Z 1982.86 2016-12-07T05:27:19.000Z 1982.86 2016-12-07T05:27:20.000Z 1982.86 2016-12-07T05:27:21.000Z 1983.82 2016-12-07T05:27:22.000Z 1984.78 2016-12-07T05:27:23.000Z 1985.74 2016-12-07T05:27:24.000Z 1985.74 2016-12-07T05:27:25.000Z 1986.22 2016-12-07T05:27:26.000Z 1986.7 2016-12-07T05:27:27.000Z 1986.7 2016-12-07T05:27:28.000Z 1987.18 2016-12-07T05:27:29.000Z 1988.14 2016-12-07T05:27:30.000Z 1988.62 2016-12-07T05:27:31.000Z 1988.62 2016-12-07T05:27:32.000Z 1989.1 2016-12-07T05:27:33.000Z 1991.03 2016-12-07T05:27:39.000Z 1991.99 2016-12-07T05:27:50.000Z 1994.87 2016-12-07T05:27:55.000Z 1998.72 2016-12-07T05:28:00.000Z 2002.56 2016-12-07T05:28:03.000Z 2006.89 2016-12-07T05:28:06.000Z 2010.25 2016-12-07T05:28:09.000Z 2013.62 2016-12-07T05:28:12.000Z 2017.94 2016-12-07T05:28:17.000Z 2020.83 2016-12-07T05:28:19.000Z 2025.15 2016-12-07T05:28:22.000Z 2029 2016-12-07T05:28:26.000Z 2032.36 2016-12-07T05:28:29.000Z 2033.33 2016-12-07T05:28:31.000Z 2035.73 2016-12-07T05:28:33.000Z 2039.57 2016-12-07T05:28:36.000Z 2042.94 2016-12-07T05:28:39.000Z 2047.26 2016-12-07T05:28:42.000Z 2052.07 2016-12-07T05:28:46.000Z 2056.4 2016-12-07T05:28:49.000Z 2060.24 2016-12-07T05:28:52.000Z 2063.61 2016-12-07T05:28:54.000Z 2067.93 2016-12-07T05:28:57.000Z 2071.78 2016-12-07T05:29:00.000Z 2075.62 2016-12-07T05:29:03.000Z 2078.99 2016-12-07T05:29:06.000Z 2083.79 2016-12-07T05:29:09.000Z 2088.12 2016-12-07T05:29:12.000Z 2090.04 2016-12-07T05:29:14.000Z 2093.41 2016-12-07T05:29:16.000Z 2096.77 2016-12-07T05:29:23.000Z 2100.14 2016-12-07T05:29:28.000Z 2100.62 2016-12-07T05:29:29.000Z 2103.5 2016-12-07T05:29:34.000Z 2107.35 2016-12-07T05:29:38.000Z 2111.67 2016-12-07T05:29:42.000Z 2115.04 2016-12-07T05:29:45.000Z 2116.96 2016-12-07T05:29:47.000Z 2120.32 2016-12-07T05:29:49.000Z 2124.65 2016-12-07T05:29:52.000Z 2128.5 2016-12-07T05:29:55.000Z 2128.5 2016-12-07T05:29:56.000Z 2131.86 2016-12-07T05:30:01.000Z 2135.23 2016-12-07T05:30:07.000Z 2133.3 2016-12-07T05:30:20.000Z 2133.3 2016-12-07T05:30:22.000Z 2133.78 2016-12-07T05:30:23.000Z 2134.74 2016-12-07T05:30:24.000Z 2135.71 2016-12-07T05:30:25.000Z 2136.67 2016-12-07T05:30:26.000Z 2138.11 2016-12-07T05:30:27.000Z 2139.55 2016-12-07T05:30:28.000Z 2140.51 2016-12-07T05:30:29.000Z 2141.95 2016-12-07T05:30:30.000Z 2142.44 2016-12-07T05:30:31.000Z 2143.4 2016-12-07T05:30:33.000Z 2146.76 2016-12-07T05:30:36.000Z 2150.61 2016-12-07T05:30:39.000Z 2151.57 2016-12-07T05:30:41.000Z 2154.45 2016-12-07T05:30:44.000Z 2156.86 2016-12-07T05:30:48.000Z 2161.18 2016-12-07T05:30:52.000Z 2161.18 2016-12-07T05:30:53.000Z 2164.55 2016-12-07T05:30:57.000Z 2167.43 2016-12-07T05:30:59.000Z 2171.27 2016-12-07T05:31:04.000Z 2174.16 2016-12-07T05:31:06.000Z 2174.64 2016-12-07T05:31:07.000Z 2178.48 2016-12-07T05:31:11.000Z 2180.41 2016-12-07T05:31:15.000Z 2179.93 2016-12-07T05:31:16.000Z 2180.89 2016-12-07T05:31:17.000Z 2182.33 2016-12-07T05:31:19.000Z 2182.33 2016-12-07T05:31:20.000Z 2183.77 2016-12-07T05:31:21.000Z 2185.21 2016-12-07T05:31:22.000Z 2185.69 2016-12-07T05:31:23.000Z 2189.06 2016-12-07T05:31:27.000Z 2190.02 2016-12-07T05:31:32.000Z 2191.94 2016-12-07T05:31:33.000Z 2193.87 2016-12-07T05:31:37.000Z 2196.75 2016-12-07T05:31:40.000Z 2198.67 2016-12-07T05:31:41.000Z 2198.67 2016-12-07T05:31:42.000Z 2200.11 2016-12-07T05:31:43.000Z 2200.11 2016-12-07T05:31:44.000Z 2201.56 2016-12-07T05:31:45.000Z 2201.08 2016-12-07T05:31:46.000Z 2201.56 2016-12-07T05:31:47.000Z 2204.92 2016-12-07T05:31:54.000Z 2208.77 2016-12-07T05:32:01.000Z 2212.61 2016-12-07T05:32:06.000Z 2216.46 2016-12-07T05:32:11.000Z 2219.82 2016-12-07T05:32:15.000Z 2220.78 2016-12-07T05:32:18.000Z 2222.71 2016-12-07T05:32:21.000Z 2223.19 2016-12-07T05:32:22.000Z 2223.19 2016-12-07T05:32:23.000Z 2223.67 2016-12-07T05:32:24.000Z 2223.67 2016-12-07T05:32:25.000Z 2224.63 2016-12-07T05:32:27.000Z 2225.11 2016-12-07T05:32:28.000Z 2225.59 2016-12-07T05:32:29.000Z 2227.51 2016-12-07T05:32:32.000Z 2228.47 2016-12-07T05:32:33.000Z 2227.99 2016-12-07T05:32:34.000Z 2228.47 2016-12-07T05:32:35.000Z 2227.99 2016-12-07T05:32:36.000Z 2228.95 2016-12-07T05:32:37.000Z 2229.92 2016-12-07T05:32:38.000Z 2230.88 2016-12-07T05:32:39.000Z 2233.28 2016-12-07T05:32:42.000Z 2234.24 2016-12-07T05:32:44.000Z 2234.72 2016-12-07T05:32:45.000Z 2235.2 2016-12-07T05:32:46.000Z 2235.2 2016-12-07T05:32:47.000Z 2236.64 2016-12-07T05:32:48.000Z 2237.13 2016-12-07T05:32:49.000Z 2237.13 2016-12-07T05:32:50.000Z 2238.09 2016-12-07T05:32:51.000Z 2239.53 2016-12-07T05:32:54.000Z 2240.97 2016-12-07T05:32:57.000Z 2242.41 2016-12-07T05:33:00.000Z 2243.37 2016-12-07T05:33:01.000Z 2243.37 2016-12-07T05:33:02.000Z 2244.33 2016-12-07T05:33:03.000Z 2244.82 2016-12-07T05:33:04.000Z 2244.33 2016-12-07T05:33:05.000Z 2244.82 2016-12-07T05:33:06.000Z 2246.26 2016-12-07T05:33:07.000Z 2246.26 2016-12-07T05:33:08.000Z 2247.7 2016-12-07T05:33:14.000Z 2249.62 2016-12-07T05:33:20.000Z 2252.99 2016-12-07T05:33:29.000Z 2255.87 2016-12-07T05:33:39.000Z 2255.87 2016-12-07T05:33:40.000Z 2257.31 2016-12-07T05:33:42.000Z 2260.68 2016-12-07T05:33:51.000Z 2264.04 2016-12-07T05:33:59.000Z 2266.93 2016-12-07T05:34:05.000Z 2267.41 2016-12-07T05:34:18.000Z 2267.89 2016-12-07T05:34:50.000Z 2267.89 2016-12-07T05:35:29.000Z 2268.85 2016-12-07T05:36:07.000Z 2270.29 2016-12-07T05:36:15.000Z 2266.93 2016-12-07T05:36:25.000Z 2263.56 2016-12-07T05:36:31.000Z 2260.68 2016-12-07T05:36:36.000Z 2260.2 2016-12-07T05:36:37.000Z 2257.31 2016-12-07T05:36:40.000Z 2256.83 2016-12-07T05:36:41.000Z 2252.99 2016-12-07T05:36:49.000Z 2253.47 2016-12-07T05:36:50.000Z 2249.62 2016-12-07T05:36:55.000Z 2246.74 2016-12-07T05:36:58.000Z 2243.37 2016-12-07T05:37:02.000Z 2239.53 2016-12-07T05:37:06.000Z 2238.09 2016-12-07T05:37:07.000Z 2237.13 2016-12-07T05:37:08.000Z 2236.16 2016-12-07T05:37:09.000Z 2234.72 2016-12-07T05:37:10.000Z 2234.72 2016-12-07T05:37:11.000Z 2233.76 2016-12-07T05:37:13.000Z 2231.36 2016-12-07T05:37:17.000Z 2228.47 2016-12-07T05:37:19.000Z 2224.63 2016-12-07T05:37:21.000Z 2221.74 2016-12-07T05:37:23.000Z 2221.74 2016-12-07T05:37:24.000Z 2219.82 2016-12-07T05:37:25.000Z 2218.86 2016-12-07T05:37:26.000Z 2218.86 2016-12-07T05:37:27.000Z 2218.86 2016-12-07T05:37:28.000Z 2218.86 2016-12-07T05:37:29.000Z 2218.38 2016-12-07T05:37:39.000Z 2219.34 2016-12-07T05:37:40.000Z 2215.5 2016-12-07T05:37:44.000Z 2214.53 2016-12-07T05:37:53.000Z 2213.57 2016-12-07T05:37:55.000Z 2210.21 2016-12-07T05:37:57.000Z 2210.21 2016-12-07T05:37:58.000Z 2209.73 2016-12-07T05:37:59.000Z 2210.21 2016-12-07T05:38:00.000Z 2211.17 2016-12-07T05:38:01.000Z 2212.13 2016-12-07T05:38:11.000Z 2211.17 2016-12-07T05:38:12.000Z 2212.13 2016-12-07T05:38:13.000Z 2213.09 2016-12-07T05:38:18.000Z 2213.09 2016-12-07T05:38:19.000Z 2213.09 2016-12-07T05:38:20.000Z 2213.57 2016-12-07T05:38:21.000Z 2213.57 2016-12-07T05:38:22.000Z 2213.57 2016-12-07T05:38:23.000Z 2213.57 2016-12-07T05:38:24.000Z 2214.05 2016-12-07T05:38:25.000Z 2215.5 2016-12-07T05:38:27.000Z 2215.5 2016-12-07T05:38:30.000Z 2215.5 2016-12-07T05:38:31.000Z 2216.94 2016-12-07T05:38:32.000Z 2216.94 2016-12-07T05:38:33.000Z 2217.9 2016-12-07T05:38:34.000Z 2218.38 2016-12-07T05:38:35.000Z 2218.38 2016-12-07T05:38:36.000Z 2218.86 2016-12-07T05:38:50.000Z 2216.94 2016-12-07T05:38:59.000Z 2212.61 2016-12-07T05:39:09.000Z 2211.65 2016-12-07T05:39:16.000Z 2212.13 2016-12-07T05:39:26.000Z 2209.73 2016-12-07T05:39:38.000Z 2210.21 2016-12-07T05:39:39.000Z 2208.77 2016-12-07T05:39:45.000Z 2209.73 2016-12-07T05:39:46.000Z 2210.21 2016-12-07T05:39:47.000Z 2211.65 2016-12-07T05:39:48.000Z 2212.13 2016-12-07T05:39:49.000Z 2212.13 2016-12-07T05:39:50.000Z 2213.09 2016-12-07T05:39:51.000Z 2215.98 2016-12-07T05:39:54.000Z 2219.34 2016-12-07T05:39:57.000Z 2221.26 2016-12-07T05:39:59.000Z 2221.26 2016-12-07T05:40:07.000Z 2217.9 2016-12-07T05:40:15.000Z 2216.46 2016-12-07T05:40:23.000Z 2217.9 2016-12-07T05:40:27.000Z 2218.38 2016-12-07T05:40:28.000Z 2218.86 2016-12-07T05:40:29.000Z 2218.38 2016-12-07T05:40:30.000Z 2220.3 2016-12-07T05:40:31.000Z 2219.34 2016-12-07T05:40:32.000Z 2220.78 2016-12-07T05:40:33.000Z 2221.74 2016-12-07T05:40:34.000Z 2226.55 2016-12-07T05:40:37.000Z 2229.43 2016-12-07T05:40:40.000Z 2233.28 2016-12-07T05:40:43.000Z 2237.61 2016-12-07T05:40:46.000Z 2238.57 2016-12-07T05:40:48.000Z 2239.53 2016-12-07T05:40:49.000Z 2242.89 2016-12-07T05:40:53.000Z 2244.82 2016-12-07T05:40:55.000Z 2249.14 2016-12-07T05:40:58.000Z 2252.51 2016-12-07T05:41:01.000Z 2255.39 2016-12-07T05:41:02.000Z 2259.24 2016-12-07T05:41:05.000Z 2263.56 2016-12-07T05:41:08.000Z 2267.41 2016-12-07T05:41:11.000Z 2271.25 2016-12-07T05:41:14.000Z 2273.17 2016-12-07T05:41:16.000Z 2274.14 2016-12-07T05:41:18.000Z 2277.02 2016-12-07T05:41:20.000Z 2281.35 2016-12-07T05:41:23.000Z 2284.71 2016-12-07T05:41:26.000Z 2288.08 2016-12-07T05:41:29.000Z 2291.92 2016-12-07T05:41:33.000Z 2291.92 2016-12-07T05:41:34.000Z 2296.73 2016-12-07T05:41:37.000Z 2299.61 2016-12-07T05:41:40.000Z 2302.01 2016-12-07T05:41:42.000Z 2302.49 2016-12-07T05:41:43.000Z 2302.49 2016-12-07T05:41:44.000Z 2302.98 2016-12-07T05:41:45.000Z 2303.46 2016-12-07T05:41:46.000Z 2302.49 2016-12-07T05:41:47.000Z 2303.94 2016-12-07T05:41:48.000Z 2304.9 2016-12-07T05:41:49.000Z 2305.38 2016-12-07T05:41:50.000Z 2306.82 2016-12-07T05:41:51.000Z 2307.78 2016-12-07T05:41:52.000Z 2308.74 2016-12-07T05:41:54.000Z 2312.11 2016-12-07T05:41:59.000Z 2315.47 2016-12-07T05:42:04.000Z 2316.91 2016-12-07T05:42:06.000Z 2318.84 2016-12-07T05:42:08.000Z 2320.28 2016-12-07T05:42:09.000Z 2320.76 2016-12-07T05:42:10.000Z 2321.72 2016-12-07T05:42:11.000Z 2322.2 2016-12-07T05:42:12.000Z 2323.64 2016-12-07T05:42:13.000Z 2324.12 2016-12-07T05:42:14.000Z 2324.61 2016-12-07T05:42:15.000Z 2324.61 2016-12-07T05:42:16.000Z 2325.57 2016-12-07T05:42:17.000Z 2325.57 2016-12-07T05:42:18.000Z 2321.72 2016-12-07T05:42:27.000Z 2321.72 2016-12-07T05:42:28.000Z 2318.36 2016-12-07T05:42:33.000Z 2318.36 2016-12-07T05:42:34.000Z 2316.43 2016-12-07T05:42:39.000Z 2313.07 2016-12-07T05:42:43.000Z 2312.59 2016-12-07T05:42:45.000Z 2309.22 2016-12-07T05:42:49.000Z 2306.34 2016-12-07T05:42:58.000Z 2303.94 2016-12-07T05:43:02.000Z 2300.57 2016-12-07T05:43:11.000Z 2296.25 2016-12-07T05:43:19.000Z 2296.73 2016-12-07T05:43:20.000Z 2295.28 2016-12-07T05:43:24.000Z 2295.77 2016-12-07T05:43:25.000Z 2295.77 2016-12-07T05:43:26.000Z 2295.28 2016-12-07T05:43:27.000Z 2295.28 2016-12-07T05:43:28.000Z 2295.28 2016-12-07T05:43:29.000Z 2295.77 2016-12-07T05:43:30.000Z 2295.77 2016-12-07T05:43:32.000Z 2293.84 2016-12-07T05:43:44.000Z 2292.88 2016-12-07T05:43:49.000Z 2292.88 2016-12-07T05:43:50.000Z 2291.92 2016-12-07T05:43:51.000Z 2291.44 2016-12-07T05:43:52.000Z 2291.92 2016-12-07T05:43:53.000Z 2291.92 2016-12-07T05:43:54.000Z 2292.4 2016-12-07T05:43:55.000Z 2292.4 2016-12-07T05:43:56.000Z 2292.4 2016-12-07T05:43:57.000Z 2292.88 2016-12-07T05:43:58.000Z 2293.84 2016-12-07T05:44:00.000Z 2295.28 2016-12-07T05:44:02.000Z 2300.09 2016-12-07T05:44:08.000Z 2301.53 2016-12-07T05:44:11.000Z 2303.46 2016-12-07T05:44:14.000Z 2303.94 2016-12-07T05:44:18.000Z 2303.94 2016-12-07T05:44:19.000Z 2303.94 2016-12-07T05:44:20.000Z 2304.9 2016-12-07T05:44:21.000Z 2304.42 2016-12-07T05:44:22.000Z 2304.9 2016-12-07T05:44:23.000Z 2303.94 2016-12-07T05:44:32.000Z 2302.98 2016-12-07T05:44:33.000Z 2302.49 2016-12-07T05:44:34.000Z 2302.98 2016-12-07T05:44:35.000Z 2302.49 2016-12-07T05:44:36.000Z 2301.53 2016-12-07T05:44:37.000Z 2300.09 2016-12-07T05:44:39.000Z 2300.09 2016-12-07T05:44:40.000Z 2298.65 2016-12-07T05:44:43.000Z 2297.21 2016-12-07T05:44:45.000Z 2295.28 2016-12-07T05:44:48.000Z 2292.88 2016-12-07T05:44:52.000Z 2290.48 2016-12-07T05:44:54.000Z 2290.96 2016-12-07T05:44:55.000Z 2289.52 2016-12-07T05:44:56.000Z 2288.08 2016-12-07T05:44:57.000Z 2287.11 2016-12-07T05:44:58.000Z 2285.67 2016-12-07T05:44:59.000Z 2285.19 2016-12-07T05:45:00.000Z 2284.71 2016-12-07T05:45:01.000Z 2284.23 2016-12-07T05:45:02.000Z 2284.23 2016-12-07T05:45:03.000Z 2284.71 2016-12-07T05:45:04.000Z 2282.31 2016-12-07T05:45:07.000Z 2280.87 2016-12-07T05:45:08.000Z 2281.35 2016-12-07T05:45:09.000Z 2281.35 2016-12-07T05:45:10.000Z 2280.38 2016-12-07T05:45:11.000Z 2279.9 2016-12-07T05:45:12.000Z 2278.94 2016-12-07T05:45:13.000Z 2277.02 2016-12-07T05:45:14.000Z 2276.54 2016-12-07T05:45:15.000Z 2277.98 2016-12-07T05:45:16.000Z 2280.87 2016-12-07T05:45:19.000Z 2284.23 2016-12-07T05:45:22.000Z 2286.63 2016-12-07T05:45:30.000Z 2288.56 2016-12-07T05:45:42.000Z 2290.96 2016-12-07T05:45:52.000Z 2292.88 2016-12-07T05:45:55.000Z 2292.88 2016-12-07T05:45:56.000Z 2293.84 2016-12-07T05:45:57.000Z 2294.32 2016-12-07T05:45:58.000Z 2295.77 2016-12-07T05:45:59.000Z 2296.25 2016-12-07T05:46:00.000Z 2296.73 2016-12-07T05:46:01.000Z 2298.65 2016-12-07T05:46:05.000Z 2300.09 2016-12-07T05:46:08.000Z 2301.53 2016-12-07T05:46:11.000Z 2304.9 2016-12-07T05:46:14.000Z 2305.38 2016-12-07T05:46:15.000Z 2306.34 2016-12-07T05:46:17.000Z 2306.34 2016-12-07T05:46:18.000Z 2307.78 2016-12-07T05:46:19.000Z 2306.82 2016-12-07T05:46:20.000Z 2307.78 2016-12-07T05:46:21.000Z 2308.74 2016-12-07T05:46:22.000Z 2308.26 2016-12-07T05:46:23.000Z 2310.67 2016-12-07T05:46:28.000Z 2314.03 2016-12-07T05:46:32.000Z 2314.03 2016-12-07T05:46:33.000Z 2318.84 2016-12-07T05:46:38.000Z 2321.72 2016-12-07T05:46:44.000Z 2324.12 2016-12-07T05:46:48.000Z 2323.64 2016-12-07T05:47:00.000Z 2325.57 2016-12-07T05:47:06.000Z 2326.05 2016-12-07T05:47:07.000Z 2326.53 2016-12-07T05:47:08.000Z 2326.53 2016-12-07T05:47:09.000Z 2327.49 2016-12-07T05:47:10.000Z 2328.45 2016-12-07T05:47:11.000Z 2326.53 2016-12-07T05:47:12.000Z 2327.49 2016-12-07T05:47:13.000Z 2328.45 2016-12-07T05:47:14.000Z 2329.41 2016-12-07T05:47:15.000Z 2330.37 2016-12-07T05:47:16.000Z 2330.85 2016-12-07T05:47:17.000Z 2330.85 2016-12-07T05:47:18.000Z 2334.7 2016-12-07T05:47:22.000Z 2338.06 2016-12-07T05:47:26.000Z 2340.95 2016-12-07T05:47:29.000Z 2345.27 2016-12-07T05:47:33.000Z 2348.64 2016-12-07T05:47:38.000Z 2348.64 2016-12-07T05:47:39.000Z 2350.08 2016-12-07T05:47:42.000Z 2350.56 2016-12-07T05:47:43.000Z 2350.56 2016-12-07T05:47:44.000Z 2351.52 2016-12-07T05:47:45.000Z 2351.52 2016-12-07T05:47:46.000Z 2350.56 2016-12-07T05:47:49.000Z 2346.72 2016-12-07T05:47:54.000Z 2346.72 2016-12-07T05:47:55.000Z 2342.39 2016-12-07T05:47:58.000Z 2342.39 2016-12-07T05:47:59.000Z 2341.91 2016-12-07T05:48:06.000Z 2341.43 2016-12-07T05:48:09.000Z 2339.02 2016-12-07T05:48:17.000Z 2335.66 2016-12-07T05:48:20.000Z 2332.3 2016-12-07T05:48:23.000Z 2330.85 2016-12-07T05:48:26.000Z 2327.49 2016-12-07T05:48:29.000Z 2323.16 2016-12-07T05:48:32.000Z 2319.8 2016-12-07T05:48:35.000Z 2316.91 2016-12-07T05:48:40.000Z 2314.99 2016-12-07T05:48:43.000Z 2311.63 2016-12-07T05:48:45.000Z 2311.63 2016-12-07T05:48:46.000Z 2311.63 2016-12-07T05:48:47.000Z 2310.67 2016-12-07T05:48:48.000Z 2312.59 2016-12-07T05:48:49.000Z 2313.55 2016-12-07T05:48:50.000Z 2314.99 2016-12-07T05:48:51.000Z 2316.43 2016-12-07T05:48:52.000Z 2316.43 2016-12-07T05:48:53.000Z 2317.88 2016-12-07T05:48:56.000Z 2317.88 2016-12-07T05:48:57.000Z 2317.88 2016-12-07T05:48:58.000Z 2319.8 2016-12-07T05:48:59.000Z 2319.8 2016-12-07T05:49:00.000Z 2322.2 2016-12-07T05:49:03.000Z 2325.57 2016-12-07T05:49:06.000Z 2328.93 2016-12-07T05:49:12.000Z 2332.78 2016-12-07T05:49:16.000Z 2334.22 2016-12-07T05:49:19.000Z 2336.62 2016-12-07T05:49:23.000Z 2340.47 2016-12-07T05:49:27.000Z 2344.31 2016-12-07T05:49:31.000Z 2345.27 2016-12-07T05:49:32.000Z 2346.23 2016-12-07T05:49:33.000Z 2347.68 2016-12-07T05:49:34.000Z 2348.16 2016-12-07T05:49:35.000Z 2349.6 2016-12-07T05:49:36.000Z 2351.52 2016-12-07T05:49:37.000Z 2352 2016-12-07T05:49:38.000Z 2352.96 2016-12-07T05:49:39.000Z 2353.93 2016-12-07T05:49:40.000Z 2354.41 2016-12-07T05:49:41.000Z 2355.37 2016-12-07T05:49:42.000Z 2355.37 2016-12-07T05:49:43.000Z 2356.81 2016-12-07T05:49:44.000Z 2357.77 2016-12-07T05:49:45.000Z 2356.81 2016-12-07T05:49:46.000Z 2358.73 2016-12-07T05:49:47.000Z 2361.62 2016-12-07T05:49:50.000Z 2361.14 2016-12-07T05:50:05.000Z 2358.73 2016-12-07T05:50:13.000Z 2355.37 2016-12-07T05:50:15.000Z 2352 2016-12-07T05:50:19.000Z 2348.16 2016-12-07T05:50:22.000Z 2345.27 2016-12-07T05:50:25.000Z 2342.39 2016-12-07T05:50:29.000Z 2339.51 2016-12-07T05:50:35.000Z 2339.51 2016-12-07T05:50:38.000Z 2339.51 2016-12-07T05:50:39.000Z 2339.02 2016-12-07T05:50:40.000Z 2338.54 2016-12-07T05:50:41.000Z 2338.54 2016-12-07T05:50:42.000Z 2339.02 2016-12-07T05:50:43.000Z 2339.02 2016-12-07T05:50:44.000Z 2337.58 2016-12-07T05:50:45.000Z 2336.62 2016-12-07T05:50:46.000Z 2335.18 2016-12-07T05:50:49.000Z 2333.26 2016-12-07T05:50:51.000Z 2332.78 2016-12-07T05:50:52.000Z 2332.78 2016-12-07T05:50:53.000Z 2332.3 2016-12-07T05:50:54.000Z 2329.89 2016-12-07T05:50:57.000Z 2329.41 2016-12-07T05:50:58.000Z 2328.93 2016-12-07T05:50:59.000Z 2328.45 2016-12-07T05:51:00.000Z 2328.45 2016-12-07T05:51:01.000Z 2327.49 2016-12-07T05:51:02.000Z 2327.97 2016-12-07T05:51:03.000Z 2327.01 2016-12-07T05:51:04.000Z 2327.01 2016-12-07T05:51:05.000Z 2327.49 2016-12-07T05:51:06.000Z 2327.49 2016-12-07T05:51:07.000Z 2327.01 2016-12-07T05:51:18.000Z 2327.01 2016-12-07T05:51:19.000Z 2327.49 2016-12-07T05:51:20.000Z 2327.01 2016-12-07T05:51:21.000Z 2326.05 2016-12-07T05:51:22.000Z 2327.49 2016-12-07T05:51:23.000Z 2327.01 2016-12-07T05:51:24.000Z 2327.49 2016-12-07T05:51:25.000Z 2328.45 2016-12-07T05:51:29.000Z 2328.45 2016-12-07T05:51:30.000Z 2329.41 2016-12-07T05:51:31.000Z 2330.37 2016-12-07T05:51:32.000Z 2329.89 2016-12-07T05:51:33.000Z 2330.37 2016-12-07T05:51:34.000Z 2331.81 2016-12-07T05:51:35.000Z 2333.26 2016-12-07T05:51:36.000Z 2336.62 2016-12-07T05:51:39.000Z 2340.95 2016-12-07T05:51:43.000Z 2344.31 2016-12-07T05:51:46.000Z 2348.16 2016-12-07T05:51:50.000Z 2350.56 2016-12-07T05:51:53.000Z 2351.52 2016-12-07T05:51:54.000Z 2352 2016-12-07T05:51:55.000Z 2353.44 2016-12-07T05:51:56.000Z 2354.89 2016-12-07T05:51:57.000Z 2357.29 2016-12-07T05:52:01.000Z 2360.65 2016-12-07T05:52:11.000Z 2359.69 2016-12-07T05:52:21.000Z 2359.21 2016-12-07T05:52:23.000Z 2359.21 2016-12-07T05:52:24.000Z 2358.73 2016-12-07T05:52:25.000Z 2355.85 2016-12-07T05:52:29.000Z 2356.33 2016-12-07T05:52:30.000Z 2355.37 2016-12-07T05:52:31.000Z 2355.85 2016-12-07T05:52:32.000Z 2355.37 2016-12-07T05:52:33.000Z 2355.37 2016-12-07T05:52:34.000Z 2356.33 2016-12-07T05:52:45.000Z 2355.85 2016-12-07T05:52:57.000Z 2355.37 2016-12-07T05:52:58.000Z 2356.33 2016-12-07T05:52:59.000Z 2355.85 2016-12-07T05:53:00.000Z 2355.85 2016-12-07T05:53:01.000Z 2356.33 2016-12-07T05:53:02.000Z 2356.81 2016-12-07T05:53:03.000Z 2358.25 2016-12-07T05:53:04.000Z 2358.73 2016-12-07T05:53:05.000Z 2359.21 2016-12-07T05:53:06.000Z 2359.21 2016-12-07T05:53:07.000Z 2359.21 2016-12-07T05:53:08.000Z 2359.69 2016-12-07T05:53:18.000Z 2360.17 2016-12-07T05:53:19.000Z 2361.14 2016-12-07T05:53:20.000Z 2362.58 2016-12-07T05:53:21.000Z 2363.06 2016-12-07T05:53:22.000Z 2363.06 2016-12-07T05:53:23.000Z 2364.02 2016-12-07T05:53:24.000Z 2364.98 2016-12-07T05:53:25.000Z 2364.98 2016-12-07T05:53:26.000Z 2366.9 2016-12-07T05:53:27.000Z 2367.86 2016-12-07T05:53:28.000Z 2367.86 2016-12-07T05:53:29.000Z 2369.31 2016-12-07T05:53:30.000Z 2370.27 2016-12-07T05:53:31.000Z 2370.27 2016-12-07T05:53:32.000Z 2371.71 2016-12-07T05:53:34.000Z 2373.63 2016-12-07T05:53:38.000Z 2377.96 2016-12-07T05:53:41.000Z 2382.28 2016-12-07T05:53:45.000Z 2384.69 2016-12-07T05:53:47.000Z 2385.17 2016-12-07T05:53:48.000Z 2385.65 2016-12-07T05:53:49.000Z 2387.09 2016-12-07T05:53:50.000Z 2388.53 2016-12-07T05:53:51.000Z 2388.53 2016-12-07T05:53:52.000Z 2389.49 2016-12-07T05:53:53.000Z 2393.82 2016-12-07T05:53:57.000Z 2397.18 2016-12-07T05:54:01.000Z 2400.07 2016-12-07T05:54:04.000Z 2400.55 2016-12-07T05:54:05.000Z 2403.91 2016-12-07T05:54:09.000Z 2407.76 2016-12-07T05:54:13.000Z 2407.76 2016-12-07T05:54:14.000Z 2409.2 2016-12-07T05:54:17.000Z 2410.16 2016-12-07T05:54:24.000Z 2409.68 2016-12-07T05:54:48.000Z 2413.05 2016-12-07T05:54:55.000Z 2416.41 2016-12-07T05:55:01.000Z 2419.3 2016-12-07T05:55:04.000Z 2420.74 2016-12-07T05:55:08.000Z 2421.7 2016-12-07T05:55:09.000Z 2422.66 2016-12-07T05:55:10.000Z 2422.18 2016-12-07T05:55:11.000Z 2418.81 2016-12-07T05:55:18.000Z 2416.41 2016-12-07T05:55:21.000Z 2414.49 2016-12-07T05:55:23.000Z 2413.53 2016-12-07T05:55:24.000Z 2413.05 2016-12-07T05:55:25.000Z 2412.57 2016-12-07T05:55:26.000Z 2412.57 2016-12-07T05:55:27.000Z 2411.6 2016-12-07T05:55:28.000Z 2411.6 2016-12-07T05:55:29.000Z 2408.72 2016-12-07T05:55:38.000Z 2405.36 2016-12-07T05:55:46.000Z 2401.51 2016-12-07T05:55:52.000Z 2398.15 2016-12-07T05:55:56.000Z 2394.3 2016-12-07T05:56:00.000Z 2394.3 2016-12-07T05:56:01.000Z 2390.94 2016-12-07T05:56:07.000Z 2390.46 2016-12-07T05:56:09.000Z 2387.57 2016-12-07T05:56:15.000Z 2387.09 2016-12-07T05:56:16.000Z 2386.61 2016-12-07T05:56:17.000Z 2386.61 2016-12-07T05:56:18.000Z 2386.13 2016-12-07T05:56:19.000Z 2386.13 2016-12-07T05:56:20.000Z 2383.73 2016-12-07T05:56:23.000Z 2380.36 2016-12-07T05:56:26.000Z 2378.92 2016-12-07T05:56:29.000Z 2375.07 2016-12-07T05:56:32.000Z 2374.59 2016-12-07T05:56:33.000Z 2371.71 2016-12-07T05:56:36.000Z 2369.79 2016-12-07T05:56:38.000Z 2366.42 2016-12-07T05:56:42.000Z 2364.02 2016-12-07T05:56:46.000Z 2362.1 2016-12-07T05:56:49.000Z 2360.65 2016-12-07T05:56:55.000Z 2358.25 2016-12-07T05:57:00.000Z 2356.81 2016-12-07T05:57:05.000Z 2355.37 2016-12-07T05:57:07.000Z 2351.52 2016-12-07T05:57:25.000Z 2352 2016-12-07T05:57:26.000Z 2350.56 2016-12-07T05:57:27.000Z 2351.04 2016-12-07T05:57:28.000Z 2351.04 2016-12-07T05:57:29.000Z 2349.12 2016-12-07T05:57:30.000Z 2349.12 2016-12-07T05:57:31.000Z 2348.64 2016-12-07T05:57:32.000Z 2347.68 2016-12-07T05:57:33.000Z 2347.2 2016-12-07T05:57:34.000Z 2346.72 2016-12-07T05:57:35.000Z 2346.72 2016-12-07T05:57:36.000Z 2343.35 2016-12-07T05:57:41.000Z 2339.99 2016-12-07T05:57:47.000Z 2338.54 2016-12-07T05:57:50.000Z 2334.7 2016-12-07T05:57:57.000Z 2334.7 2016-12-07T05:57:58.000Z 2333.74 2016-12-07T05:58:09.000Z 2333.74 2016-12-07T05:58:46.000Z 2332.3 2016-12-07T05:58:59.000Z 2333.26 2016-12-07T05:59:01.000Z 2333.74 2016-12-07T05:59:37.000Z 2334.22 2016-12-07T05:59:57.000Z 2333.74 2016-12-07T05:59:58.000Z 2333.26 2016-12-07T06:00:01.000Z 2333.26 2016-12-07T06:00:02.000Z 2332.78 2016-12-07T06:00:03.000Z 2332.3 2016-12-07T06:00:04.000Z 2332.3 2016-12-07T06:00:05.000Z 2331.81 2016-12-07T06:00:06.000Z 2331.33 2016-12-07T06:00:07.000Z 2330.37 2016-12-07T06:00:08.000Z 2329.89 2016-12-07T06:00:09.000Z 2329.41 2016-12-07T06:00:10.000Z 2327.97 2016-12-07T06:00:13.000Z 2324.61 2016-12-07T06:00:19.000Z 2320.76 2016-12-07T06:00:22.000Z 2318.36 2016-12-07T06:00:25.000Z 2317.88 2016-12-07T06:00:26.000Z 2314.51 2016-12-07T06:00:30.000Z 2312.59 2016-12-07T06:00:33.000Z 2308.74 2016-12-07T06:00:36.000Z 2306.82 2016-12-07T06:00:39.000Z 2304.9 2016-12-07T06:00:40.000Z 2304.42 2016-12-07T06:00:41.000Z 2303.94 2016-12-07T06:00:42.000Z 2303.46 2016-12-07T06:00:43.000Z 2300.09 2016-12-07T06:00:47.000Z 2297.21 2016-12-07T06:00:51.000Z 2296.73 2016-12-07T06:00:52.000Z 2295.28 2016-12-07T06:00:55.000Z 2292.4 2016-12-07T06:00:58.000Z 2291.92 2016-12-07T06:00:59.000Z 2291.44 2016-12-07T06:01:00.000Z 2290.48 2016-12-07T06:01:01.000Z 2289.52 2016-12-07T06:01:02.000Z 2289.04 2016-12-07T06:01:03.000Z 2289.04 2016-12-07T06:01:04.000Z 2288.56 2016-12-07T06:01:05.000Z 2288.56 2016-12-07T06:01:06.000Z 2285.19 2016-12-07T06:01:09.000Z 2281.35 2016-12-07T06:01:13.000Z 2278.94 2016-12-07T06:01:17.000Z 2277.02 2016-12-07T06:01:24.000Z 2276.54 2016-12-07T06:01:25.000Z 2277.02 2016-12-07T06:01:26.000Z 2276.54 2016-12-07T06:01:27.000Z 2275.58 2016-12-07T06:01:28.000Z 2275.1 2016-12-07T06:01:29.000Z 2274.14 2016-12-07T06:01:31.000Z 2274.62 2016-12-07T06:01:32.000Z 2274.14 2016-12-07T06:01:33.000Z 2273.66 2016-12-07T06:01:34.000Z 2273.66 2016-12-07T06:01:35.000Z 2274.14 2016-12-07T06:01:36.000Z 2274.14 2016-12-07T06:01:37.000Z 2274.62 2016-12-07T06:01:38.000Z 2275.1 2016-12-07T06:01:39.000Z 2277.02 2016-12-07T06:01:45.000Z 2277.02 2016-12-07T06:01:46.000Z 2277.98 2016-12-07T06:01:47.000Z 2277.5 2016-12-07T06:01:48.000Z 2277.5 2016-12-07T06:01:49.000Z 2277.02 2016-12-07T06:01:50.000Z 2277.98 2016-12-07T06:01:51.000Z 2277.98 2016-12-07T06:01:52.000Z 2277.98 2016-12-07T06:01:53.000Z 2276.06 2016-12-07T06:02:04.000Z 2277.5 2016-12-07T06:02:15.000Z 2280.87 2016-12-07T06:02:20.000Z 2282.79 2016-12-07T06:02:26.000Z 2279.9 2016-12-07T06:02:33.000Z 2278.94 2016-12-07T06:02:34.000Z 2277.98 2016-12-07T06:02:35.000Z 2274.62 2016-12-07T06:02:39.000Z 2270.77 2016-12-07T06:02:42.000Z 2266.93 2016-12-07T06:02:45.000Z 2264.04 2016-12-07T06:02:47.000Z 2260.68 2016-12-07T06:02:50.000Z 2258.75 2016-12-07T06:02:52.000Z 2257.79 2016-12-07T06:02:53.000Z 2255.87 2016-12-07T06:02:57.000Z 2256.35 2016-12-07T06:02:58.000Z 2255.87 2016-12-07T06:02:59.000Z 2255.87 2016-12-07T06:03:00.000Z 2255.87 2016-12-07T06:03:01.000Z 2255.87 2016-12-07T06:03:02.000Z 2256.35 2016-12-07T06:03:03.000Z 2256.83 2016-12-07T06:03:04.000Z 2257.31 2016-12-07T06:03:05.000Z 2258.75 2016-12-07T06:03:11.000Z 2259.24 2016-12-07T06:03:12.000Z 2259.72 2016-12-07T06:03:13.000Z 2260.2 2016-12-07T06:03:14.000Z 2260.68 2016-12-07T06:03:15.000Z 2261.16 2016-12-07T06:03:16.000Z 2262.6 2016-12-07T06:03:19.000Z 2265.96 2016-12-07T06:03:29.000Z 2263.56 2016-12-07T06:03:36.000Z 2263.56 2016-12-07T06:03:37.000Z 2262.6 2016-12-07T06:03:38.000Z 2262.12 2016-12-07T06:03:39.000Z 2261.64 2016-12-07T06:03:40.000Z 2262.12 2016-12-07T06:03:41.000Z 2260.68 2016-12-07T06:03:42.000Z 2260.2 2016-12-07T06:03:43.000Z 2259.24 2016-12-07T06:03:45.000Z 2255.87 2016-12-07T06:03:48.000Z 2253.95 2016-12-07T06:03:54.000Z 2252.99 2016-12-07T06:03:55.000Z 2252.99 2016-12-07T06:04:00.000Z 2252.99 2016-12-07T06:04:01.000Z 2252.99 2016-12-07T06:04:02.000Z 2253.47 2016-12-07T06:04:03.000Z 2253.47 2016-12-07T06:04:04.000Z 2252.99 2016-12-07T06:04:05.000Z 2253.47 2016-12-07T06:04:06.000Z 2254.43 2016-12-07T06:04:07.000Z 2254.43 2016-12-07T06:04:09.000Z 2255.87 2016-12-07T06:04:10.000Z 2255.39 2016-12-07T06:04:11.000Z 2256.83 2016-12-07T06:04:12.000Z 2256.83 2016-12-07T06:04:13.000Z 2256.83 2016-12-07T06:04:14.000Z 2256.83 2016-12-07T06:04:17.000Z 2253.47 2016-12-07T06:04:23.000Z 2252.99 2016-12-07T06:04:24.000Z 2252.99 2016-12-07T06:04:25.000Z 2252.99 2016-12-07T06:04:26.000Z 2253.47 2016-12-07T06:04:27.000Z 2252.99 2016-12-07T06:04:28.000Z 2252.03 2016-12-07T06:04:29.000Z 2250.1 2016-12-07T06:04:33.000Z 2248.66 2016-12-07T06:04:35.000Z 2247.7 2016-12-07T06:04:37.000Z 2247.22 2016-12-07T06:04:38.000Z 2246.26 2016-12-07T06:04:39.000Z 2246.26 2016-12-07T06:04:40.000Z 2246.26 2016-12-07T06:04:41.000Z 2244.82 2016-12-07T06:04:43.000Z 2244.33 2016-12-07T06:04:44.000Z 2243.85 2016-12-07T06:04:46.000Z 2243.85 2016-12-07T06:04:47.000Z 2243.37 2016-12-07T06:04:55.000Z 2245.78 2016-12-07T06:05:06.000Z 2246.26 2016-12-07T06:05:09.000Z 2246.26 2016-12-07T06:05:10.000Z 2246.74 2016-12-07T06:05:14.000Z 2248.18 2016-12-07T06:05:24.000Z 2248.18 2016-12-07T06:05:25.000Z 2247.22 2016-12-07T06:05:26.000Z 2247.7 2016-12-07T06:05:27.000Z 2247.22 2016-12-07T06:05:28.000Z 2247.22 2016-12-07T06:05:29.000Z 2247.22 2016-12-07T06:05:30.000Z 2247.7 2016-12-07T06:05:31.000Z 2250.1 2016-12-07T06:05:42.000Z 2251.54 2016-12-07T06:05:44.000Z 2252.03 2016-12-07T06:05:55.000Z 2251.06 2016-12-07T06:05:58.000Z 2251.06 2016-12-07T06:05:59.000Z 2249.62 2016-12-07T06:06:00.000Z 2249.14 2016-12-07T06:06:01.000Z 2248.18 2016-12-07T06:06:02.000Z 2248.18 2016-12-07T06:06:03.000Z 2246.26 2016-12-07T06:06:04.000Z 2245.78 2016-12-07T06:06:05.000Z 2246.26 2016-12-07T06:06:06.000Z 2244.82 2016-12-07T06:06:07.000Z 2243.85 2016-12-07T06:06:08.000Z 2243.85 2016-12-07T06:06:09.000Z 2240.01 2016-12-07T06:06:14.000Z 2239.05 2016-12-07T06:06:16.000Z 2235.2 2016-12-07T06:06:19.000Z 2235.68 2016-12-07T06:06:20.000Z 2234.72 2016-12-07T06:06:21.000Z 2232.32 2016-12-07T06:06:22.000Z 2233.28 2016-12-07T06:06:23.000Z 2232.32 2016-12-07T06:06:24.000Z 2231.36 2016-12-07T06:06:25.000Z 2230.4 2016-12-07T06:06:26.000Z 2227.03 2016-12-07T06:06:33.000Z 2227.51 2016-12-07T06:06:43.000Z 2229.92 2016-12-07T06:06:53.000Z 2232.8 2016-12-07T06:07:05.000Z 2233.28 2016-12-07T06:07:06.000Z 2234.24 2016-12-07T06:07:07.000Z 2235.2 2016-12-07T06:07:08.000Z 2236.16 2016-12-07T06:07:09.000Z 2237.61 2016-12-07T06:07:10.000Z 2238.57 2016-12-07T06:07:11.000Z 2240.01 2016-12-07T06:07:12.000Z 2243.37 2016-12-07T06:07:15.000Z 2246.74 2016-12-07T06:07:18.000Z 2248.18 2016-12-07T06:07:21.000Z 2252.03 2016-12-07T06:07:27.000Z 2255.39 2016-12-07T06:07:30.000Z 2258.27 2016-12-07T06:07:32.000Z 2258.75 2016-12-07T06:07:33.000Z 2260.2 2016-12-07T06:07:34.000Z 2261.16 2016-12-07T06:07:35.000Z 2261.16 2016-12-07T06:07:36.000Z 2263.08 2016-12-07T06:07:40.000Z 2262.6 2016-12-07T06:07:41.000Z 2261.64 2016-12-07T06:07:42.000Z 2261.64 2016-12-07T06:07:43.000Z 2262.12 2016-12-07T06:07:44.000Z 2262.12 2016-12-07T06:07:45.000Z 2260.68 2016-12-07T06:07:49.000Z 2260.2 2016-12-07T06:07:50.000Z 2259.72 2016-12-07T06:07:51.000Z 2258.75 2016-12-07T06:07:52.000Z 2258.75 2016-12-07T06:07:53.000Z 2258.27 2016-12-07T06:07:54.000Z 2257.79 2016-12-07T06:07:57.000Z 2257.31 2016-12-07T06:07:58.000Z 2256.83 2016-12-07T06:07:59.000Z 2256.35 2016-12-07T06:08:00.000Z 2256.35 2016-12-07T06:08:01.000Z 2255.87 2016-12-07T06:08:02.000Z 2255.39 2016-12-07T06:08:03.000Z 2254.43 2016-12-07T06:08:05.000Z 2253.47 2016-12-07T06:08:06.000Z 2252.99 2016-12-07T06:08:07.000Z 2252.51 2016-12-07T06:08:08.000Z 2251.54 2016-12-07T06:08:09.000Z 2250.58 2016-12-07T06:08:10.000Z 2247.7 2016-12-07T06:08:11.000Z 2247.7 2016-12-07T06:08:12.000Z 2246.74 2016-12-07T06:08:13.000Z 2246.74 2016-12-07T06:08:14.000Z 2245.78 2016-12-07T06:08:15.000Z 2245.3 2016-12-07T06:08:16.000Z 2246.26 2016-12-07T06:08:18.000Z 2245.3 2016-12-07T06:08:19.000Z 2245.78 2016-12-07T06:08:20.000Z 2246.26 2016-12-07T06:08:21.000Z 2246.74 2016-12-07T06:08:22.000Z 2245.78 2016-12-07T06:08:23.000Z 2246.74 2016-12-07T06:08:24.000Z 2247.22 2016-12-07T06:08:25.000Z 2248.18 2016-12-07T06:08:26.000Z 2247.7 2016-12-07T06:08:27.000Z 2248.66 2016-12-07T06:08:28.000Z 2251.06 2016-12-07T06:08:32.000Z 2252.51 2016-12-07T06:08:34.000Z 2252.03 2016-12-07T06:08:37.000Z 2252.51 2016-12-07T06:08:48.000Z 2251.54 2016-12-07T06:08:50.000Z 2254.43 2016-12-07T06:08:54.000Z 2254.91 2016-12-07T06:08:55.000Z 2256.83 2016-12-07T06:09:00.000Z 2260.2 2016-12-07T06:09:09.000Z 2260.2 2016-12-07T06:09:10.000Z 2261.16 2016-12-07T06:09:11.000Z 2260.68 2016-12-07T06:09:12.000Z 2263.08 2016-12-07T06:09:17.000Z 2259.72 2016-12-07T06:09:24.000Z 2259.24 2016-12-07T06:09:25.000Z 2258.27 2016-12-07T06:09:26.000Z 2258.75 2016-12-07T06:09:27.000Z 2256.83 2016-12-07T06:09:28.000Z 2255.87 2016-12-07T06:09:29.000Z 2255.39 2016-12-07T06:09:30.000Z 2254.91 2016-12-07T06:09:31.000Z 2253.95 2016-12-07T06:09:32.000Z 2254.43 2016-12-07T06:09:33.000Z 2252.03 2016-12-07T06:09:43.000Z 2255.39 2016-12-07T06:09:50.000Z 2258.75 2016-12-07T06:09:57.000Z 2258.75 2016-12-07T06:09:58.000Z 2262.6 2016-12-07T06:10:08.000Z 2262.6 2016-12-07T06:10:16.000Z 2264.52 2016-12-07T06:10:22.000Z 2265 2016-12-07T06:10:23.000Z 2264.04 2016-12-07T06:10:24.000Z 2263.56 2016-12-07T06:10:25.000Z 2264.04 2016-12-07T06:10:26.000Z 2263.56 2016-12-07T06:10:27.000Z 2262.6 2016-12-07T06:10:28.000Z 2263.08 2016-12-07T06:10:29.000Z 2264.52 2016-12-07T06:10:38.000Z 2265.96 2016-12-07T06:10:41.000Z 2266.45 2016-12-07T06:10:44.000Z 2266.93 2016-12-07T06:10:45.000Z 2265.48 2016-12-07T06:10:51.000Z 2262.12 2016-12-07T06:10:58.000Z 2262.6 2016-12-07T06:11:10.000Z 2263.08 2016-12-07T06:11:22.000Z 2264.04 2016-12-07T06:11:34.000Z 2265.96 2016-12-07T06:11:45.000Z 2268.37 2016-12-07T06:11:54.000Z 2270.29 2016-12-07T06:11:59.000Z 2270.29 2016-12-07T06:12:00.000Z 2273.17 2016-12-07T06:12:03.000Z 2274.62 2016-12-07T06:12:14.000Z 2277.02 2016-12-07T06:12:25.000Z 2277.02 2016-12-07T06:12:33.000Z 2277.02 2016-12-07T06:12:34.000Z 2276.54 2016-12-07T06:12:35.000Z 2276.06 2016-12-07T06:12:36.000Z 2276.54 2016-12-07T06:12:37.000Z 2276.06 2016-12-07T06:12:45.000Z 2272.21 2016-12-07T06:12:48.000Z 2273.66 2016-12-07T06:12:50.000Z 2277.5 2016-12-07T06:12:51.000Z 2278.94 2016-12-07T06:12:52.000Z 2277.02 2016-12-07T06:12:53.000Z 2276.54 2016-12-07T06:12:54.000Z 2278.46 2016-12-07T06:12:55.000Z 2277.98 2016-12-07T06:12:56.000Z 2279.42 2016-12-07T06:12:57.000Z 2279.9 2016-12-07T06:13:06.000Z 2280.87 2016-12-07T06:13:10.000Z 2281.83 2016-12-07T06:13:11.000Z 2282.31 2016-12-07T06:13:12.000Z 2284.23 2016-12-07T06:13:13.000Z 2284.23 2016-12-07T06:13:14.000Z 2286.15 2016-12-07T06:13:15.000Z 2286.15 2016-12-07T06:13:16.000Z 2287.59 2016-12-07T06:13:17.000Z 2289.04 2016-12-07T06:13:18.000Z 2291.44 2016-12-07T06:13:20.000Z 2292.4 2016-12-07T06:13:21.000Z 2293.36 2016-12-07T06:13:22.000Z 2293.84 2016-12-07T06:13:23.000Z 2294.32 2016-12-07T06:13:24.000Z 2294.32 2016-12-07T06:13:25.000Z 2295.28 2016-12-07T06:13:26.000Z 2296.25 2016-12-07T06:13:27.000Z 2297.21 2016-12-07T06:13:29.000Z 2300.09 2016-12-07T06:13:35.000Z 2300.09 2016-12-07T06:13:36.000Z 2303.46 2016-12-07T06:13:40.000Z 2306.34 2016-12-07T06:13:48.000Z 2308.26 2016-12-07T06:13:51.000Z 2308.74 2016-12-07T06:13:52.000Z 2308.74 2016-12-07T06:13:53.000Z 2312.11 2016-12-07T06:13:58.000Z 2312.59 2016-12-07T06:13:59.000Z 2315.95 2016-12-07T06:14:04.000Z 2318.84 2016-12-07T06:14:08.000Z 2322.2 2016-12-07T06:14:14.000Z 2321.72 2016-12-07T06:14:15.000Z 2322.68 2016-12-07T06:14:16.000Z 2322.68 2016-12-07T06:14:17.000Z 2323.64 2016-12-07T06:14:18.000Z 2323.16 2016-12-07T06:14:19.000Z 2323.16 2016-12-07T06:14:20.000Z 2324.12 2016-12-07T06:14:21.000Z 2324.61 2016-12-07T06:14:23.000Z 2321.72 2016-12-07T06:14:33.000Z 2320.76 2016-12-07T06:14:35.000Z 2319.32 2016-12-07T06:14:38.000Z 2317.88 2016-12-07T06:14:41.000Z 2317.88 2016-12-07T06:14:43.000Z 2318.36 2016-12-07T06:14:44.000Z 2321.24 2016-12-07T06:14:51.000Z 2323.16 2016-12-07T06:14:54.000Z 2323.16 2016-12-07T06:14:55.000Z 2324.61 2016-12-07T06:15:07.000Z 2327.97 2016-12-07T06:15:13.000Z 2331.33 2016-12-07T06:15:18.000Z 2331.33 2016-12-07T06:15:19.000Z 2334.7 2016-12-07T06:15:23.000Z 2337.58 2016-12-07T06:15:27.000Z 2341.43 2016-12-07T06:15:32.000Z 2342.87 2016-12-07T06:15:34.000Z 2346.23 2016-12-07T06:15:37.000Z 2347.2 2016-12-07T06:15:40.000Z 2347.2 2016-12-07T06:15:41.000Z 2347.68 2016-12-07T06:15:42.000Z 2348.64 2016-12-07T06:15:43.000Z 2348.64 2016-12-07T06:15:44.000Z 2349.12 2016-12-07T06:15:45.000Z 2350.08 2016-12-07T06:15:46.000Z 2350.56 2016-12-07T06:15:47.000Z 2350.56 2016-12-07T06:15:48.000Z 2350.08 2016-12-07T06:15:52.000Z 2349.6 2016-12-07T06:15:53.000Z 2349.6 2016-12-07T06:15:54.000Z 2352.48 2016-12-07T06:16:05.000Z 2353.93 2016-12-07T06:16:08.000Z 2354.89 2016-12-07T06:16:11.000Z 2355.37 2016-12-07T06:16:14.000Z 2356.33 2016-12-07T06:16:15.000Z 2356.81 2016-12-07T06:16:16.000Z 2357.77 2016-12-07T06:16:17.000Z 2358.73 2016-12-07T06:16:18.000Z 2362.1 2016-12-07T06:16:25.000Z 2362.1 2016-12-07T06:16:26.000Z 2364.98 2016-12-07T06:16:31.000Z 2367.86 2016-12-07T06:16:36.000Z 2368.35 2016-12-07T06:16:37.000Z 2369.31 2016-12-07T06:16:38.000Z 2369.31 2016-12-07T06:16:39.000Z 2368.83 2016-12-07T06:16:40.000Z 2368.83 2016-12-07T06:16:41.000Z 2368.35 2016-12-07T06:16:42.000Z 2367.86 2016-12-07T06:16:43.000Z 2369.79 2016-12-07T06:16:54.000Z 2371.71 2016-12-07T06:17:00.000Z 2372.19 2016-12-07T06:17:01.000Z 2372.19 2016-12-07T06:17:02.000Z 2373.15 2016-12-07T06:17:03.000Z 2373.63 2016-12-07T06:17:04.000Z 2374.11 2016-12-07T06:17:05.000Z 2374.59 2016-12-07T06:17:06.000Z 2375.07 2016-12-07T06:17:07.000Z 2374.59 2016-12-07T06:17:08.000Z 2376.52 2016-12-07T06:17:09.000Z 2377.48 2016-12-07T06:17:10.000Z 2379.88 2016-12-07T06:17:12.000Z 2380.84 2016-12-07T06:17:13.000Z 2381.32 2016-12-07T06:17:14.000Z 2381.8 2016-12-07T06:17:15.000Z 2383.25 2016-12-07T06:17:16.000Z 2383.25 2016-12-07T06:17:17.000Z 2386.61 2016-12-07T06:17:20.000Z 2386.13 2016-12-07T06:17:21.000Z 2384.69 2016-12-07T06:17:32.000Z 2384.69 2016-12-07T06:17:34.000Z 2383.73 2016-12-07T06:17:35.000Z 2384.21 2016-12-07T06:17:36.000Z 2385.65 2016-12-07T06:17:40.000Z 2388.05 2016-12-07T06:17:44.000Z 2390.94 2016-12-07T06:17:48.000Z 2394.3 2016-12-07T06:17:51.000Z 2398.15 2016-12-07T06:17:56.000Z 2401.99 2016-12-07T06:17:59.000Z 2405.36 2016-12-07T06:18:02.000Z 2406.32 2016-12-07T06:18:03.000Z 2408.24 2016-12-07T06:18:04.000Z 2409.2 2016-12-07T06:18:05.000Z 2410.64 2016-12-07T06:18:06.000Z 2412.09 2016-12-07T06:18:07.000Z 2412.57 2016-12-07T06:18:08.000Z 2414.97 2016-12-07T06:18:12.000Z 2416.41 2016-12-07T06:18:16.000Z 2414.49 2016-12-07T06:18:25.000Z 2417.85 2016-12-07T06:18:34.000Z 2418.33 2016-12-07T06:18:39.000Z 2419.3 2016-12-07T06:18:40.000Z 2419.78 2016-12-07T06:18:41.000Z 2423.14 2016-12-07T06:18:49.000Z 2423.14 2016-12-07T06:18:50.000Z 2426.5 2016-12-07T06:18:55.000Z 2428.43 2016-12-07T06:18:59.000Z 2431.79 2016-12-07T06:19:04.000Z 2432.27 2016-12-07T06:19:05.000Z 2435.16 2016-12-07T06:19:09.000Z 2435.64 2016-12-07T06:19:11.000Z 2436.6 2016-12-07T06:19:12.000Z 2437.08 2016-12-07T06:19:13.000Z 2437.56 2016-12-07T06:19:16.000Z 2438.52 2016-12-07T06:19:17.000Z 2437.56 2016-12-07T06:19:31.000Z 2439.96 2016-12-07T06:19:42.000Z 2439.96 2016-12-07T06:19:44.000Z 2443.33 2016-12-07T06:19:47.000Z 2446.69 2016-12-07T06:19:55.000Z 2448.62 2016-12-07T06:19:59.000Z 2451.98 2016-12-07T06:20:10.000Z 2451.5 2016-12-07T06:20:11.000Z 2453.42 2016-12-07T06:20:14.000Z 2454.38 2016-12-07T06:20:15.000Z 2453.9 2016-12-07T06:20:16.000Z 2454.38 2016-12-07T06:20:17.000Z 2454.86 2016-12-07T06:20:18.000Z 2454.38 2016-12-07T06:20:19.000Z 2454.86 2016-12-07T06:20:20.000Z 2458.23 2016-12-07T06:20:27.000Z 2459.19 2016-12-07T06:20:32.000Z 2463.04 2016-12-07T06:20:38.000Z 2463.52 2016-12-07T06:20:44.000Z 2464 2016-12-07T06:20:58.000Z 2465.44 2016-12-07T06:21:05.000Z 2466.88 2016-12-07T06:21:09.000Z 2469.28 2016-12-07T06:21:15.000Z 2469.76 2016-12-07T06:21:16.000Z 2470.73 2016-12-07T06:21:17.000Z 2470.73 2016-12-07T06:21:18.000Z 2472.17 2016-12-07T06:21:20.000Z 2473.13 2016-12-07T06:21:31.000Z 2473.13 2016-12-07T06:21:41.000Z 2472.65 2016-12-07T06:21:42.000Z 2473.13 2016-12-07T06:22:00.000Z 2473.61 2016-12-07T06:22:01.000Z 2473.61 2016-12-07T06:22:02.000Z 2476.01 2016-12-07T06:22:12.000Z 2478.9 2016-12-07T06:22:25.000Z 2480.34 2016-12-07T06:22:38.000Z 2480.82 2016-12-07T06:22:56.000Z 2482.26 2016-12-07T06:23:04.000Z 2486.11 2016-12-07T06:23:13.000Z 2488.99 2016-12-07T06:23:20.000Z 2491.87 2016-12-07T06:23:33.000Z 2495.72 2016-12-07T06:23:41.000Z 2495.24 2016-12-07T06:23:42.000Z 2497.64 2016-12-07T06:23:48.000Z 2499.57 2016-12-07T06:23:52.000Z 2499.57 2016-12-07T06:23:53.000Z 2500.05 2016-12-07T06:23:54.000Z 2500.53 2016-12-07T06:23:57.000Z 2501.49 2016-12-07T06:23:58.000Z 2502.45 2016-12-07T06:23:59.000Z 2501.97 2016-12-07T06:24:00.000Z 2501.97 2016-12-07T06:24:01.000Z 2502.93 2016-12-07T06:24:02.000Z 2503.89 2016-12-07T06:24:03.000Z 2503.89 2016-12-07T06:24:04.000Z 2503.89 2016-12-07T06:24:05.000Z 2503.89 2016-12-07T06:24:06.000Z 2504.85 2016-12-07T06:24:07.000Z 2507.74 2016-12-07T06:24:15.000Z 2511.58 2016-12-07T06:24:20.000Z 2511.58 2016-12-07T06:24:21.000Z 2514.47 2016-12-07T06:24:27.000Z 2518.31 2016-12-07T06:24:33.000Z 2522.16 2016-12-07T06:24:38.000Z 2521.68 2016-12-07T06:24:39.000Z 2522.16 2016-12-07T06:24:40.000Z 2526 2016-12-07T06:24:51.000Z 2526.48 2016-12-07T06:24:54.000Z 2527.44 2016-12-07T06:24:55.000Z 2527.44 2016-12-07T06:24:56.000Z 2528.4 2016-12-07T06:24:57.000Z 2528.4 2016-12-07T06:24:58.000Z 2529.37 2016-12-07T06:24:59.000Z 2529.85 2016-12-07T06:25:00.000Z 2532.25 2016-12-07T06:25:10.000Z 2531.29 2016-12-07T06:25:11.000Z 2531.77 2016-12-07T06:25:12.000Z 2531.77 2016-12-07T06:25:13.000Z 2532.73 2016-12-07T06:25:14.000Z 2533.21 2016-12-07T06:25:15.000Z 2533.21 2016-12-07T06:25:16.000Z 2533.69 2016-12-07T06:25:17.000Z 2532.73 2016-12-07T06:25:18.000Z 2533.69 2016-12-07T06:25:19.000Z 2537.06 2016-12-07T06:25:25.000Z 2540.42 2016-12-07T06:25:28.000Z 2543.79 2016-12-07T06:25:32.000Z 2547.15 2016-12-07T06:25:35.000Z 2551 2016-12-07T06:25:39.000Z 2551 2016-12-07T06:25:40.000Z 2554.36 2016-12-07T06:25:44.000Z 2558.21 2016-12-07T06:25:51.000Z 2560.61 2016-12-07T06:25:59.000Z 2562.05 2016-12-07T06:26:06.000Z 2562.53 2016-12-07T06:26:07.000Z 2562.53 2016-12-07T06:26:08.000Z 2563.01 2016-12-07T06:26:09.000Z 2566.38 2016-12-07T06:26:19.000Z 2567.82 2016-12-07T06:26:23.000Z 2570.22 2016-12-07T06:26:28.000Z 2573.59 2016-12-07T06:26:36.000Z 2576.47 2016-12-07T06:26:42.000Z 2577.43 2016-12-07T06:26:43.000Z 2577.91 2016-12-07T06:26:44.000Z 2580.32 2016-12-07T06:26:46.000Z 2580.8 2016-12-07T06:26:47.000Z 2581.76 2016-12-07T06:26:48.000Z 2583.2 2016-12-07T06:26:49.000Z 2582.72 2016-12-07T06:26:50.000Z 2584.64 2016-12-07T06:26:51.000Z 2586.08 2016-12-07T06:26:52.000Z 2586.56 2016-12-07T06:26:53.000Z 2587.53 2016-12-07T06:26:54.000Z 2589.45 2016-12-07T06:26:55.000Z 2590.41 2016-12-07T06:26:56.000Z 2591.37 2016-12-07T06:26:57.000Z 2592.81 2016-12-07T06:26:58.000Z 2593.77 2016-12-07T06:26:59.000Z 2594.74 2016-12-07T06:27:00.000Z 2596.18 2016-12-07T06:27:01.000Z 2596.18 2016-12-07T06:27:02.000Z 2596.66 2016-12-07T06:27:03.000Z 2597.62 2016-12-07T06:27:04.000Z 2597.62 2016-12-07T06:27:05.000Z 2598.58 2016-12-07T06:27:06.000Z 2599.54 2016-12-07T06:27:07.000Z 2600.5 2016-12-07T06:27:08.000Z 2600.98 2016-12-07T06:27:09.000Z 2603.87 2016-12-07T06:27:13.000Z 2604.83 2016-12-07T06:27:15.000Z 2607.71 2016-12-07T06:27:19.000Z 2608.67 2016-12-07T06:27:21.000Z 2612.04 2016-12-07T06:27:25.000Z 2613 2016-12-07T06:27:27.000Z 2616.37 2016-12-07T06:27:33.000Z 2614.44 2016-12-07T06:27:42.000Z 2616.85 2016-12-07T06:27:55.000Z 2618.77 2016-12-07T06:28:02.000Z 2620.69 2016-12-07T06:28:05.000Z 2622.13 2016-12-07T06:28:08.000Z 2625.02 2016-12-07T06:28:12.000Z 2626.94 2016-12-07T06:28:14.000Z 2629.34 2016-12-07T06:28:18.000Z 2631.75 2016-12-07T06:28:20.000Z 2634.15 2016-12-07T06:28:24.000Z 2636.55 2016-12-07T06:28:28.000Z 2638.96 2016-12-07T06:28:31.000Z 2638.48 2016-12-07T06:28:39.000Z 2642.32 2016-12-07T06:28:54.000Z 2642.8 2016-12-07T06:28:55.000Z 2646.17 2016-12-07T06:29:06.000Z 2646.17 2016-12-07T06:29:07.000Z 2650.97 2016-12-07T06:29:11.000Z 2650.97 2016-12-07T06:29:12.000Z 2653.86 2016-12-07T06:29:18.000Z 2655.3 2016-12-07T06:29:23.000Z 2654.34 2016-12-07T06:29:27.000Z 2656.74 2016-12-07T06:29:37.000Z 2657.22 2016-12-07T06:29:39.000Z 2657.7 2016-12-07T06:29:40.000Z 2657.22 2016-12-07T06:29:41.000Z 2656.74 2016-12-07T06:29:42.000Z 2657.22 2016-12-07T06:29:43.000Z 2657.7 2016-12-07T06:29:44.000Z 2657.22 2016-12-07T06:29:45.000Z 2658.18 2016-12-07T06:29:46.000Z 2658.18 2016-12-07T06:29:47.000Z 2660.59 2016-12-07T06:29:53.000Z 2660.59 2016-12-07T06:29:57.000Z 2661.55 2016-12-07T06:29:58.000Z 2661.55 2016-12-07T06:29:59.000Z 2662.51 2016-12-07T06:30:00.000Z 2662.99 2016-12-07T06:30:01.000Z 2662.99 2016-12-07T06:30:02.000Z 2662.99 2016-12-07T06:30:03.000Z 2663.95 2016-12-07T06:30:04.000Z 2663.95 2016-12-07T06:30:05.000Z 2666.83 2016-12-07T06:30:12.000Z 2669.72 2016-12-07T06:30:24.000Z 2670.68 2016-12-07T06:30:26.000Z 2672.6 2016-12-07T06:30:29.000Z 2674.52 2016-12-07T06:30:36.000Z 2677.89 2016-12-07T06:30:45.000Z 2679.81 2016-12-07T06:30:50.000Z 2683.18 2016-12-07T06:30:58.000Z 2684.62 2016-12-07T06:31:05.000Z 2687.5 2016-12-07T06:31:18.000Z 2690.39 2016-12-07T06:31:22.000Z 2693.27 2016-12-07T06:31:32.000Z 2694.23 2016-12-07T06:31:34.000Z 2697.12 2016-12-07T06:31:42.000Z 2700 2016-12-07T06:31:49.000Z 2700.48 2016-12-07T06:31:53.000Z 2702.4 2016-12-07T06:31:56.000Z 2702.4 2016-12-07T06:31:57.000Z 2705.29 2016-12-07T06:32:07.000Z 2707.69 2016-12-07T06:32:16.000Z 2711.06 2016-12-07T06:32:22.000Z 2714.42 2016-12-07T06:32:30.000Z 2717.3 2016-12-07T06:32:36.000Z 2720.19 2016-12-07T06:32:45.000Z 2723.55 2016-12-07T06:32:56.000Z 2724.03 2016-12-07T06:32:57.000Z 2727.88 2016-12-07T06:33:06.000Z 2727.88 2016-12-07T06:33:07.000Z 2731.24 2016-12-07T06:33:14.000Z 2731.72 2016-12-07T06:33:15.000Z 2734.13 2016-12-07T06:33:25.000Z 2737.01 2016-12-07T06:33:33.000Z 2736.53 2016-12-07T06:33:42.000Z 2737.01 2016-12-07T06:33:43.000Z 2737.01 2016-12-07T06:33:44.000Z 2737.01 2016-12-07T06:33:45.000Z 2737.01 2016-12-07T06:33:46.000Z 2737.49 2016-12-07T06:33:47.000Z 2737.01 2016-12-07T06:33:48.000Z 2737.97 2016-12-07T06:33:49.000Z 2737.49 2016-12-07T06:33:50.000Z 2737.49 2016-12-07T06:34:05.000Z 2737.97 2016-12-07T06:34:09.000Z 2738.45 2016-12-07T06:34:23.000Z 2741.82 2016-12-07T06:34:30.000Z 2742.3 2016-12-07T06:34:31.000Z 2744.22 2016-12-07T06:34:38.000Z 2746.14 2016-12-07T06:34:39.000Z 2745.66 2016-12-07T06:34:40.000Z 2746.14 2016-12-07T06:34:41.000Z 2747.1 2016-12-07T06:34:42.000Z 2746.62 2016-12-07T06:34:43.000Z 2748.07 2016-12-07T06:34:44.000Z 2748.07 2016-12-07T06:34:45.000Z 2747.59 2016-12-07T06:34:46.000Z 2749.51 2016-12-07T06:34:53.000Z 2751.43 2016-12-07T06:34:57.000Z 2751.91 2016-12-07T06:35:06.000Z 2755.28 2016-12-07T06:35:14.000Z 2757.68 2016-12-07T06:35:26.000Z 2761.04 2016-12-07T06:35:41.000Z 2764.41 2016-12-07T06:35:55.000Z 2765.37 2016-12-07T06:35:57.000Z 2768.73 2016-12-07T06:36:03.000Z 2771.62 2016-12-07T06:36:13.000Z 2775.46 2016-12-07T06:36:20.000Z 2778.35 2016-12-07T06:36:30.000Z 2781.71 2016-12-07T06:36:40.000Z 2783.15 2016-12-07T06:36:42.000Z 2785.08 2016-12-07T06:36:47.000Z 2786.04 2016-12-07T06:36:49.000Z 2788.44 2016-12-07T06:36:59.000Z 2791.33 2016-12-07T06:37:11.000Z 2794.69 2016-12-07T06:37:21.000Z 2797.57 2016-12-07T06:37:34.000Z 2801.42 2016-12-07T06:37:44.000Z 2801.9 2016-12-07T06:37:45.000Z 2804.78 2016-12-07T06:37:54.000Z 2808.15 2016-12-07T06:38:05.000Z 2810.55 2016-12-07T06:38:11.000Z 2813.92 2016-12-07T06:38:18.000Z 2817.28 2016-12-07T06:38:28.000Z 2820.65 2016-12-07T06:38:34.000Z 2822.09 2016-12-07T06:38:38.000Z 2824.97 2016-12-07T06:38:49.000Z 2826.41 2016-12-07T06:38:52.000Z 2829.78 2016-12-07T06:39:01.000Z 2833.14 2016-12-07T06:39:09.000Z 2836.51 2016-12-07T06:39:22.000Z 2839.87 2016-12-07T06:39:33.000Z 2843.72 2016-12-07T06:39:42.000Z 2847.08 2016-12-07T06:39:56.000Z 2849 2016-12-07T06:40:01.000Z 2852.37 2016-12-07T06:40:08.000Z 2853.33 2016-12-07T06:40:10.000Z 2856.21 2016-12-07T06:40:18.000Z 2858.14 2016-12-07T06:40:22.000Z 2861.02 2016-12-07T06:40:35.000Z 2862.94 2016-12-07T06:40:46.000Z 2865.35 2016-12-07T06:40:49.000Z 2867.75 2016-12-07T06:40:55.000Z 2870.15 2016-12-07T06:40:59.000Z 2873.52 2016-12-07T06:41:05.000Z 2876.4 2016-12-07T06:41:15.000Z 2876.88 2016-12-07T06:41:16.000Z 2879.77 2016-12-07T06:41:24.000Z 2881.69 2016-12-07T06:41:35.000Z 2883.13 2016-12-07T06:41:47.000Z 2883.61 2016-12-07T06:41:48.000Z 2882.65 2016-12-07T06:41:49.000Z 2884.57 2016-12-07T06:41:52.000Z 2887.46 2016-12-07T06:42:03.000Z 2891.78 2016-12-07T06:42:17.000Z 2894.67 2016-12-07T06:42:31.000Z 2895.63 2016-12-07T06:42:33.000Z 2898.99 2016-12-07T06:42:47.000Z 2899.95 2016-12-07T06:42:51.000Z 2901.4 2016-12-07T06:43:06.000Z 2904.28 2016-12-07T06:43:24.000Z 2905.24 2016-12-07T06:43:26.000Z 2907.16 2016-12-07T06:43:31.000Z 2910.05 2016-12-07T06:43:43.000Z 2912.93 2016-12-07T06:43:52.000Z 2914.37 2016-12-07T06:43:58.000Z 2917.74 2016-12-07T06:44:05.000Z 2917.74 2016-12-07T06:44:09.000Z 2919.66 2016-12-07T06:44:21.000Z 2921.1 2016-12-07T06:44:24.000Z 2924.47 2016-12-07T06:44:36.000Z 2927.35 2016-12-07T06:44:50.000Z 2928.79 2016-12-07T06:45:05.000Z 2929.75 2016-12-07T06:45:16.000Z 2933.12 2016-12-07T06:45:29.000Z 2934.56 2016-12-07T06:45:36.000Z 2937.45 2016-12-07T06:45:53.000Z 2939.37 2016-12-07T06:46:01.000Z 2942.25 2016-12-07T06:46:10.000Z 2943.69 2016-12-07T06:46:27.000Z 2944.66 2016-12-07T06:46:43.000Z 2947.06 2016-12-07T06:47:02.000Z 2950.42 2016-12-07T06:47:18.000Z 2952.35 2016-12-07T06:47:29.000Z 2953.79 2016-12-07T06:47:34.000Z 2957.15 2016-12-07T06:47:43.000Z 2957.15 2016-12-07T06:47:44.000Z 2960.52 2016-12-07T06:47:57.000Z 2961.48 2016-12-07T06:48:14.000Z 2961 2016-12-07T06:48:31.000Z 2961.96 2016-12-07T06:48:48.000Z 2961.48 2016-12-07T06:48:49.000Z 2961.96 2016-12-07T06:48:50.000Z 2961.96 2016-12-07T06:48:51.000Z 2961.48 2016-12-07T06:48:52.000Z 2962.92 2016-12-07T06:49:01.000Z 2964.36 2016-12-07T06:49:12.000Z 2964.36 2016-12-07T06:49:14.000Z 2967.25 2016-12-07T06:49:19.000Z 2968.69 2016-12-07T06:49:21.000Z 2971.57 2016-12-07T06:49:26.000Z 2974.46 2016-12-07T06:49:32.000Z 2977.82 2016-12-07T06:49:39.000Z 2981.19 2016-12-07T06:49:47.000Z 2983.11 2016-12-07T06:49:54.000Z 2984.55 2016-12-07T06:50:00.000Z 2985.51 2016-12-07T06:50:04.000Z 2988.88 2016-12-07T06:50:15.000Z 2992.72 2016-12-07T06:50:21.000Z 2996.09 2016-12-07T06:50:27.000Z 2996.09 2016-12-07T06:50:28.000Z 2998.97 2016-12-07T06:50:39.000Z 2999.45 2016-12-07T06:50:44.000Z 2999.93 2016-12-07T06:50:45.000Z 3000.89 2016-12-07T06:50:46.000Z 3003.3 2016-12-07T06:50:56.000Z 3005.7 2016-12-07T06:51:01.000Z 3007.62 2016-12-07T06:51:03.000Z 3008.58 2016-12-07T06:51:05.000Z 3010.51 2016-12-07T06:51:21.000Z 3010.99 2016-12-07T06:51:32.000Z 3011.95 2016-12-07T06:51:38.000Z 3011.47 2016-12-07T06:51:42.000Z 3010.99 2016-12-07T06:51:44.000Z 3007.62 2016-12-07T07:09:32.000Z 3010.99 2016-12-07T07:09:39.000Z 3015.79 2016-12-07T07:09:42.000Z 3019.16 2016-12-07T07:09:48.000Z 3021.08 2016-12-07T07:09:51.000Z 3024.93 2016-12-07T07:09:56.000Z 3025.89 2016-12-07T07:09:58.000Z 3028.29 2016-12-07T07:10:02.000Z 3029.73 2016-12-07T07:10:05.000Z 3031.17 2016-12-07T07:10:08.000Z 3033.1 2016-12-07T07:10:14.000Z 3034.54 2016-12-07T07:10:27.000Z 3036.94 2016-12-07T07:10:45.000Z 3036.94 2016-12-07T07:10:51.000Z 3038.38 2016-12-07T07:11:10.000Z 3040.31 2016-12-07T07:11:38.000Z 3038.86 2016-12-07T07:11:41.000Z 3038.86 2016-12-07T07:11:50.000Z 3038.38 2016-12-07T07:11:56.000Z 3037.9 2016-12-07T07:12:00.000Z 3035.98 2016-12-07T07:12:05.000Z 3034.06 2016-12-07T07:12:17.000Z 3032.14 2016-12-07T07:12:20.000Z 3032.62 2016-12-07T07:12:21.000Z 3033.1 2016-12-07T07:12:22.000Z 3031.66 2016-12-07T07:12:23.000Z 3032.14 2016-12-07T07:12:24.000Z 3029.25 2016-12-07T07:12:36.000Z 3026.85 2016-12-07T07:12:48.000Z 3024.93 2016-12-07T07:13:00.000Z 3023.96 2016-12-07T07:13:18.000Z 3024.93 2016-12-07T07:13:54.000Z 3024.44 2016-12-07T07:14:11.000Z 3023.48 2016-12-07T07:14:12.000Z 3023.96 2016-12-07T07:14:18.000Z 3020.12 2016-12-07T07:14:28.000Z 3018.2 2016-12-07T07:14:40.000Z 3018.2 2016-12-07T07:14:56.000Z 3018.2 2016-12-07T07:15:26.000Z 3018.2 2016-12-07T07:16:15.000Z 3017.72 2016-12-07T07:16:46.000Z 3017.23 2016-12-07T07:17:14.000Z 3017.72 2016-12-07T07:17:22.000Z 3017.23 2016-12-07T07:17:23.000Z 3017.23 2016-12-07T07:17:24.000Z 3017.72 2016-12-07T07:17:25.000Z 3017.23 2016-12-07T07:17:26.000Z 3016.75 2016-12-07T07:17:27.000Z 3013.87 2016-12-07T07:17:39.000Z 3013.87 2016-12-07T07:17:40.000Z 3012.43 2016-12-07T07:17:48.000Z 3012.91 2016-12-07T07:17:49.000Z 3012.91 2016-12-07T07:17:50.000Z 3010.99 2016-12-07T07:17:51.000Z 3010.51 2016-12-07T07:17:52.000Z 3010.99 2016-12-07T07:18:05.000Z 3009.06 2016-12-07T07:18:19.000Z 3008.1 2016-12-07T07:18:35.000Z 3007.62 2016-12-07T07:18:48.000Z 3008.58 2016-12-07T07:19:03.000Z 3007.14 2016-12-07T07:19:15.000Z 3005.22 2016-12-07T07:19:26.000Z 3004.74 2016-12-07T07:19:40.000Z 3003.3 2016-12-07T07:19:54.000Z 3001.85 2016-12-07T07:20:05.000Z 3001.37 2016-12-07T07:20:07.000Z 2998.97 2016-12-07T07:20:15.000Z 2998.49 2016-12-07T07:20:16.000Z 2998.49 2016-12-07T07:20:17.000Z 2998.49 2016-12-07T07:20:18.000Z 2998.01 2016-12-07T07:20:19.000Z 2998.49 2016-12-07T07:20:34.000Z 2999.93 2016-12-07T07:20:46.000Z 3000.41 2016-12-07T07:20:47.000Z 3000.41 2016-12-07T07:20:48.000Z 3000.41 2016-12-07T07:20:49.000Z 3000.41 2016-12-07T07:20:50.000Z 3002.82 2016-12-07T07:21:06.000Z 3003.78 2016-12-07T07:21:13.000Z 3005.22 2016-12-07T07:21:27.000Z 3006.18 2016-12-07T07:21:29.000Z 3006.18 2016-12-07T07:21:30.000Z 3008.58 2016-12-07T07:21:45.000Z 3009.54 2016-12-07T07:22:00.000Z 3008.58 2016-12-07T07:22:28.000Z 3008.58 2016-12-07T07:22:29.000Z 3008.58 2016-12-07T07:22:30.000Z 3008.58 2016-12-07T07:22:31.000Z 3009.06 2016-12-07T07:22:32.000Z 3009.54 2016-12-07T07:22:33.000Z 3009.54 2016-12-07T07:22:34.000Z 3010.03 2016-12-07T07:22:35.000Z 3010.03 2016-12-07T07:22:36.000Z 3011.47 2016-12-07T07:22:52.000Z 3011.95 2016-12-07T07:22:55.000Z 3012.91 2016-12-07T07:22:56.000Z 3012.43 2016-12-07T07:22:57.000Z 3011.95 2016-12-07T07:22:59.000Z 3013.87 2016-12-07T07:23:07.000Z 3013.87 2016-12-07T07:23:08.000Z 3013.39 2016-12-07T07:23:09.000Z 3013.87 2016-12-07T07:23:10.000Z 3013.39 2016-12-07T07:23:11.000Z 3013.87 2016-12-07T07:23:12.000Z 3013.87 2016-12-07T07:23:13.000Z 3014.83 2016-12-07T07:23:28.000Z 3015.79 2016-12-07T07:23:44.000Z 3016.75 2016-12-07T07:24:00.000Z 3019.64 2016-12-07T07:24:14.000Z 3020.12 2016-12-07T07:24:28.000Z 3021.08 2016-12-07T07:24:43.000Z 3022.04 2016-12-07T07:24:52.000Z 3022.52 2016-12-07T07:24:53.000Z 3022.04 2016-12-07T07:24:54.000Z 3023 2016-12-07T07:24:55.000Z 3022.52 2016-12-07T07:24:56.000Z 3023.48 2016-12-07T07:24:57.000Z 3022.52 2016-12-07T07:24:58.000Z 3023 2016-12-07T07:24:59.000Z 3022.52 2016-12-07T07:25:00.000Z 3023.48 2016-12-07T07:25:16.000Z 3022.52 2016-12-07T07:25:33.000Z 3023.96 2016-12-07T07:25:45.000Z 3023.48 2016-12-07T07:25:46.000Z 3023.48 2016-12-07T07:25:47.000Z 3022.52 2016-12-07T07:25:48.000Z 3023 2016-12-07T07:25:49.000Z 3023.48 2016-12-07T07:25:50.000Z 3022.04 2016-12-07T07:25:56.000Z 3020.6 2016-12-07T07:26:11.000Z 3017.72 2016-12-07T07:26:18.000Z 3015.31 2016-12-07T07:26:32.000Z 3012.43 2016-12-07T07:26:49.000Z 3009.06 2016-12-07T07:27:01.000Z 3005.7 2016-12-07T07:27:07.000Z 3003.78 2016-12-07T07:27:13.000Z 3003.3 2016-12-07T07:27:15.000Z 3002.82 2016-12-07T07:27:16.000Z 3002.33 2016-12-07T07:27:17.000Z 3002.33 2016-12-07T07:27:18.000Z 3001.85 2016-12-07T07:27:19.000Z 3001.37 2016-12-07T07:27:20.000Z 3000.89 2016-12-07T07:27:21.000Z 3000.89 2016-12-07T07:27:22.000Z 3000.41 2016-12-07T07:27:23.000Z 2999.45 2016-12-07T07:27:24.000Z 2999.45 2016-12-07T07:27:25.000Z 2998.49 2016-12-07T07:27:26.000Z 2999.45 2016-12-07T07:27:27.000Z 2998.49 2016-12-07T07:27:28.000Z 2998.49 2016-12-07T07:27:29.000Z 2998.01 2016-12-07T07:27:30.000Z 2997.05 2016-12-07T07:27:31.000Z 2997.53 2016-12-07T07:27:32.000Z 2994.16 2016-12-07T07:27:39.000Z 2992.72 2016-12-07T07:27:42.000Z 2988.88 2016-12-07T07:27:49.000Z 2986.95 2016-12-07T07:27:55.000Z 2983.11 2016-12-07T07:28:02.000Z 2982.15 2016-12-07T07:28:06.000Z 2980.22 2016-12-07T07:28:09.000Z 2976.38 2016-12-07T07:28:18.000Z 2972.53 2016-12-07T07:28:29.000Z 2972.05 2016-12-07T07:28:30.000Z 2968.69 2016-12-07T07:28:35.000Z 2965.8 2016-12-07T07:28:42.000Z 2962.44 2016-12-07T07:28:46.000Z 2962.44 2016-12-07T07:28:47.000Z 2959.08 2016-12-07T07:28:50.000Z 2959.08 2016-12-07T07:28:51.000Z 2956.67 2016-12-07T07:28:56.000Z 2953.31 2016-12-07T07:29:01.000Z 2949.46 2016-12-07T07:29:07.000Z 2949.46 2016-12-07T07:29:08.000Z 2948.02 2016-12-07T07:29:11.000Z 2945.14 2016-12-07T07:29:19.000Z 2942.25 2016-12-07T07:29:25.000Z 2938.89 2016-12-07T07:29:31.000Z 2938.89 2016-12-07T07:29:32.000Z 2938.41 2016-12-07T07:29:33.000Z 2936.48 2016-12-07T07:29:37.000Z 2935.52 2016-12-07T07:29:40.000Z 2936 2016-12-07T07:29:42.000Z 2936 2016-12-07T07:29:43.000Z 2936 2016-12-07T07:29:44.000Z 2936 2016-12-07T07:29:45.000Z 2935.52 2016-12-07T07:29:46.000Z 2935.52 2016-12-07T07:29:47.000Z 2932.16 2016-12-07T07:29:56.000Z 2929.27 2016-12-07T07:30:05.000Z 2925.91 2016-12-07T07:30:16.000Z 2921.58 2016-12-07T07:30:24.000Z 2921.58 2016-12-07T07:30:25.000Z 2920.14 2016-12-07T07:30:32.000Z 2917.26 2016-12-07T07:30:37.000Z 2914.85 2016-12-07T07:30:42.000Z 2911.97 2016-12-07T07:30:47.000Z 2908.61 2016-12-07T07:30:54.000Z 2908.61 2016-12-07T07:30:55.000Z 2905.72 2016-12-07T07:31:01.000Z 2903.32 2016-12-07T07:31:04.000Z 2901.88 2016-12-07T07:31:06.000Z 2898.51 2016-12-07T07:31:10.000Z 2896.11 2016-12-07T07:31:17.000Z 2892.74 2016-12-07T07:31:24.000Z 2889.38 2016-12-07T07:31:30.000Z 2889.38 2016-12-07T07:31:31.000Z 2885.53 2016-12-07T07:31:39.000Z 2885.05 2016-12-07T07:31:41.000Z 2884.57 2016-12-07T07:31:42.000Z 2883.61 2016-12-07T07:31:43.000Z 2880.73 2016-12-07T07:31:47.000Z 2880.73 2016-12-07T07:31:48.000Z 2879.29 2016-12-07T07:31:49.000Z 2876.4 2016-12-07T07:31:54.000Z 2876.4 2016-12-07T07:31:55.000Z 2874.48 2016-12-07T07:31:57.000Z 2871.11 2016-12-07T07:32:03.000Z 2867.27 2016-12-07T07:32:10.000Z 2867.27 2016-12-07T07:32:11.000Z 2864.87 2016-12-07T07:32:17.000Z 2861.98 2016-12-07T07:32:22.000Z 2860.54 2016-12-07T07:32:26.000Z 2857.18 2016-12-07T07:32:40.000Z 2853.81 2016-12-07T07:32:49.000Z 2853.33 2016-12-07T07:32:51.000Z 2850.45 2016-12-07T07:32:59.000Z 2847.56 2016-12-07T07:33:05.000Z 2844.2 2016-12-07T07:33:11.000Z 2844.68 2016-12-07T07:33:12.000Z 2841.31 2016-12-07T07:33:19.000Z 2837.47 2016-12-07T07:33:27.000Z 2837.47 2016-12-07T07:33:28.000Z 2836.03 2016-12-07T07:33:33.000Z 2833.62 2016-12-07T07:33:38.000Z 2831.7 2016-12-07T07:33:43.000Z 2829.78 2016-12-07T07:33:51.000Z 2828.82 2016-12-07T07:33:57.000Z 2827.37 2016-12-07T07:33:58.000Z 2825.45 2016-12-07T07:34:15.000Z 2825.45 2016-12-07T07:34:16.000Z 2825.45 2016-12-07T07:34:17.000Z 2824.97 2016-12-07T07:34:18.000Z 2824.97 2016-12-07T07:34:19.000Z 2824.97 2016-12-07T07:34:20.000Z 2824.97 2016-12-07T07:34:21.000Z 2822.09 2016-12-07T07:34:35.000Z 2819.68 2016-12-07T07:34:46.000Z 2819.68 2016-12-07T07:34:53.000Z 2818.72 2016-12-07T07:35:04.000Z 2817.76 2016-12-07T07:35:05.000Z 2818.72 2016-12-07T07:35:06.000Z 2818.24 2016-12-07T07:35:07.000Z 2818.24 2016-12-07T07:35:08.000Z 2816.32 2016-12-07T07:35:14.000Z 2816.8 2016-12-07T07:35:15.000Z 2816.32 2016-12-07T07:35:16.000Z 2817.28 2016-12-07T07:35:17.000Z 2816.8 2016-12-07T07:35:18.000Z 2816.8 2016-12-07T07:35:19.000Z 2816.32 2016-12-07T07:35:20.000Z 2814.4 2016-12-07T07:35:34.000Z 2812.47 2016-12-07T07:35:50.000Z 2810.07 2016-12-07T07:36:02.000Z 2806.71 2016-12-07T07:36:13.000Z 2802.86 2016-12-07T07:36:22.000Z 2802.38 2016-12-07T07:36:23.000Z 2800.94 2016-12-07T07:36:26.000Z 2798.54 2016-12-07T07:36:30.000Z 2795.17 2016-12-07T07:36:34.000Z 2791.81 2016-12-07T07:36:38.000Z 2790.36 2016-12-07T07:36:41.000Z 2787.48 2016-12-07T07:36:44.000Z 2786.52 2016-12-07T07:36:45.000Z 2786.04 2016-12-07T07:36:46.000Z 2782.67 2016-12-07T07:36:50.000Z 2779.31 2016-12-07T07:36:55.000Z 2777.39 2016-12-07T07:36:57.000Z 2775.94 2016-12-07T07:37:00.000Z 2774.5 2016-12-07T07:37:02.000Z 2771.62 2016-12-07T07:37:06.000Z 2769.21 2016-12-07T07:37:11.000Z 2765.85 2016-12-07T07:37:18.000Z 2763.45 2016-12-07T07:37:27.000Z 2762.49 2016-12-07T07:37:31.000Z 2760.56 2016-12-07T07:37:35.000Z 2760.08 2016-12-07T07:37:45.000Z 2759.12 2016-12-07T07:38:03.000Z 2755.76 2016-12-07T07:38:12.000Z 2755.76 2016-12-07T07:38:13.000Z 2753.35 2016-12-07T07:38:17.000Z 2751.91 2016-12-07T07:38:19.000Z 2749.03 2016-12-07T07:38:24.000Z 2746.14 2016-12-07T07:38:30.000Z 2744.7 2016-12-07T07:38:33.000Z 2741.34 2016-12-07T07:38:40.000Z 2739.89 2016-12-07T07:38:43.000Z 2737.01 2016-12-07T07:38:51.000Z 2735.09 2016-12-07T07:38:56.000Z 2734.61 2016-12-07T07:38:57.000Z 2732.2 2016-12-07T07:39:01.000Z 2730.76 2016-12-07T07:39:04.000Z 2729.8 2016-12-07T07:39:06.000Z 2725.96 2016-12-07T07:39:13.000Z 2725.48 2016-12-07T07:39:15.000Z 2723.07 2016-12-07T07:39:21.000Z 2719.71 2016-12-07T07:39:29.000Z 2716.82 2016-12-07T07:39:40.000Z 2716.82 2016-12-07T07:39:41.000Z 2715.38 2016-12-07T07:39:43.000Z 2712.5 2016-12-07T07:39:47.000Z 2712.5 2016-12-07T07:39:48.000Z 2709.13 2016-12-07T07:39:54.000Z 2708.65 2016-12-07T07:39:56.000Z 2705.29 2016-12-07T07:40:05.000Z 2702.4 2016-12-07T07:40:13.000Z 2700.96 2016-12-07T07:40:17.000Z 2699.04 2016-12-07T07:40:24.000Z 2695.19 2016-12-07T07:40:33.000Z 2692.31 2016-12-07T07:40:43.000Z 2691.35 2016-12-07T07:40:45.000Z 2687.98 2016-12-07T07:40:52.000Z 2687.02 2016-12-07T07:40:53.000Z 2687.98 2016-12-07T07:40:54.000Z 2687.02 2016-12-07T07:40:55.000Z 2686.54 2016-12-07T07:40:56.000Z 2686.54 2016-12-07T07:40:57.000Z 2684.62 2016-12-07T07:41:00.000Z 2681.25 2016-12-07T07:41:07.000Z 2680.77 2016-12-07T07:41:08.000Z 2679.33 2016-12-07T07:41:10.000Z 2675.97 2016-12-07T07:41:18.000Z 2675.49 2016-12-07T07:41:27.000Z 2674.04 2016-12-07T07:41:42.000Z 2674.52 2016-12-07T07:41:44.000Z 2670.68 2016-12-07T08:00:17.000Z 2667.31 2016-12-07T08:00:25.000Z 2664.43 2016-12-07T08:00:29.000Z 2664.43 2016-12-07T08:00:30.000Z 2660.59 2016-12-07T08:00:36.000Z 2660.59 2016-12-07T08:00:37.000Z 2657.22 2016-12-07T08:00:46.000Z 2654.82 2016-12-07T08:01:05.000Z 2651.93 2016-12-07T08:01:37.000Z 2653.86 2016-12-07T08:02:19.000Z 2652.9 2016-12-07T08:02:45.000Z 2652.9 2016-12-07T08:03:11.000Z 2652.42 2016-12-07T08:03:27.000Z 2652.9 2016-12-07T08:03:57.000Z 2652.9 2016-12-07T08:04:35.000Z 2653.38 2016-12-07T08:04:50.000Z 2653.86 2016-12-07T08:05:04.000Z 2653.86 2016-12-07T08:05:32.000Z 2653.86 2016-12-07T08:05:48.000Z 2653.86 2016-12-07T08:06:27.000Z 2653.38 2016-12-07T08:06:44.000Z 2652.9 2016-12-07T08:06:46.000Z 2653.86 2016-12-07T08:06:51.000Z 2653.38 2016-12-07T08:06:55.000Z 2652.42 2016-12-07T08:07:00.000Z 2649.53 2016-12-07T08:07:10.000Z 2648.09 2016-12-07T08:07:13.000Z 2647.13 2016-12-07T08:07:15.000Z 2644.24 2016-12-07T08:07:22.000Z 2641.84 2016-12-07T08:07:29.000Z 2639.44 2016-12-07T08:07:33.000Z 2636.07 2016-12-07T08:07:42.000Z 2636.07 2016-12-07T08:07:43.000Z 2633.19 2016-12-07T08:07:56.000Z 2632.71 2016-12-07T08:07:57.000Z 2632.71 2016-12-07T08:07:58.000Z 2632.23 2016-12-07T08:07:59.000Z 2631.75 2016-12-07T08:08:00.000Z 2631.75 2016-12-07T08:08:01.000Z 2632.23 2016-12-07T08:08:02.000Z 2631.75 2016-12-07T08:08:03.000Z 2631.75 2016-12-07T08:08:04.000Z 2630.79 2016-12-07T08:08:05.000Z 2630.79 2016-12-07T08:08:06.000Z 2627.9 2016-12-07T08:08:14.000Z 2625.02 2016-12-07T08:08:23.000Z 2621.65 2016-12-07T08:08:32.000Z 2621.65 2016-12-07T08:08:33.000Z 2619.73 2016-12-07T08:08:37.000Z 2616.37 2016-12-07T08:08:45.000Z 2616.37 2016-12-07T08:08:46.000Z 2615.88 2016-12-07T08:08:47.000Z 2616.37 2016-12-07T08:08:48.000Z 2615.4 2016-12-07T08:08:49.000Z 2615.4 2016-12-07T08:08:50.000Z 2615.4 2016-12-07T08:08:51.000Z 2613.96 2016-12-07T08:08:54.000Z 2611.08 2016-12-07T08:09:03.000Z 2611.08 2016-12-07T08:09:07.000Z 2610.6 2016-12-07T08:09:08.000Z 2610.12 2016-12-07T08:09:09.000Z 2606.75 2016-12-07T08:09:15.000Z 2606.75 2016-12-07T08:09:16.000Z 2604.83 2016-12-07T08:09:19.000Z 2604.35 2016-12-07T08:09:20.000Z 2603.87 2016-12-07T08:09:22.000Z 2603.39 2016-12-07T08:09:23.000Z 2602.43 2016-12-07T08:09:24.000Z 2602.43 2016-12-07T08:09:25.000Z 2601.95 2016-12-07T08:09:26.000Z 2602.43 2016-12-07T08:09:27.000Z 2601.95 2016-12-07T08:09:28.000Z 2602.43 2016-12-07T08:09:29.000Z 2603.87 2016-12-07T08:09:35.000Z 2604.83 2016-12-07T08:09:51.000Z 2607.71 2016-12-07T08:10:01.000Z 2607.23 2016-12-07T08:10:02.000Z 2607.23 2016-12-07T08:10:03.000Z 2608.19 2016-12-07T08:10:04.000Z 2607.71 2016-12-07T08:10:05.000Z 2606.27 2016-12-07T08:10:15.000Z 2609.64 2016-12-07T08:10:16.000Z 2606.27 2016-12-07T08:10:20.000Z 2611.08 2016-12-07T08:10:34.000Z 2607.23 2016-12-07T08:10:35.000Z 2612.52 2016-12-07T08:10:37.000Z 2609.16 2016-12-07T08:10:38.000Z 2607.23 2016-12-07T08:10:42.000Z 2607.71 2016-12-07T08:10:43.000Z 2610.12 2016-12-07T08:11:01.000Z 2611.56 2016-12-07T08:11:10.000Z 2613.48 2016-12-07T08:11:27.000Z 2615.4 2016-12-07T08:11:47.000Z 2614.92 2016-12-07T08:12:02.000Z 2612.04 2016-12-07T08:12:12.000Z 2610.6 2016-12-07T08:12:18.000Z 2608.67 2016-12-07T08:12:23.000Z 2605.31 2016-12-07T08:12:30.000Z 2603.39 2016-12-07T08:12:35.000Z 2600.5 2016-12-07T08:12:40.000Z 2597.62 2016-12-07T08:12:48.000Z 2594.25 2016-12-07T08:12:54.000Z 2591.37 2016-12-07T08:13:02.000Z 2590.89 2016-12-07T08:13:03.000Z 2588.97 2016-12-07T08:13:06.000Z 2588.01 2016-12-07T08:13:08.000Z 2585.6 2016-12-07T08:13:14.000Z 2582.72 2016-12-07T08:13:19.000Z 2582.24 2016-12-07T08:13:20.000Z 2580.8 2016-12-07T08:13:23.000Z 2579.35 2016-12-07T08:13:25.000Z 2580.8 2016-12-07T08:13:33.000Z 2580.8 2016-12-07T08:13:46.000Z 2578.39 2016-12-07T08:13:53.000Z 2574.55 2016-12-07T08:14:01.000Z 2572.14 2016-12-07T08:14:07.000Z 2569.26 2016-12-07T08:14:13.000Z 2568.78 2016-12-07T08:14:14.000Z 2568.3 2016-12-07T08:14:15.000Z 2568.3 2016-12-07T08:14:16.000Z 2567.82 2016-12-07T08:14:17.000Z 2566.38 2016-12-07T08:14:19.000Z 2566.38 2016-12-07T08:14:20.000Z 2566.38 2016-12-07T08:14:21.000Z 2565.9 2016-12-07T08:14:22.000Z 2565.42 2016-12-07T08:14:23.000Z 2563.97 2016-12-07T08:14:24.000Z 2563.49 2016-12-07T08:14:25.000Z 2563.49 2016-12-07T08:14:26.000Z 2562.05 2016-12-07T08:14:28.000Z 2560.13 2016-12-07T08:14:31.000Z 2558.21 2016-12-07T08:14:34.000Z 2556.76 2016-12-07T08:14:36.000Z 2553.88 2016-12-07T08:14:39.000Z 2550.51 2016-12-07T08:14:43.000Z 2550.51 2016-12-07T08:14:44.000Z 2547.63 2016-12-07T08:14:48.000Z 2545.71 2016-12-07T08:15:00.000Z 2546.67 2016-12-07T08:15:10.000Z 2549.07 2016-12-07T08:15:28.000Z 2550.51 2016-12-07T08:15:47.000Z 2551.48 2016-12-07T08:16:01.000Z 2552.44 2016-12-07T08:16:20.000Z 2551.96 2016-12-07T08:16:39.000Z 2551.96 2016-12-07T08:16:54.000Z 2552.44 2016-12-07T08:17:12.000Z 2554.84 2016-12-07T08:17:31.000Z 2557.24 2016-12-07T08:17:46.000Z 2557.24 2016-12-07T08:18:01.000Z 2560.13 2016-12-07T08:18:09.000Z 2559.65 2016-12-07T08:18:11.000Z 2559.65 2016-12-07T08:18:12.000Z 2560.13 2016-12-07T08:18:13.000Z 2561.09 2016-12-07T08:18:32.000Z 2561.57 2016-12-07T08:18:50.000Z 2564.45 2016-12-07T08:19:11.000Z 2565.9 2016-12-07T08:19:27.000Z 2566.86 2016-12-07T08:19:31.000Z 2566.38 2016-12-07T08:19:32.000Z 2567.82 2016-12-07T08:19:47.000Z 2569.74 2016-12-07T08:20:06.000Z 2571.18 2016-12-07T08:20:28.000Z 2572.63 2016-12-07T08:20:46.000Z 2573.59 2016-12-07T08:21:04.000Z 2575.03 2016-12-07T08:21:20.000Z 2575.99 2016-12-07T08:21:22.000Z 2578.39 2016-12-07T08:21:42.000Z 2578.87 2016-12-07T08:22:00.000Z 2578.39 2016-12-07T08:22:37.000Z 2578.39 2016-12-07T08:22:38.000Z 2578.39 2016-12-07T08:22:39.000Z 2578.87 2016-12-07T08:22:40.000Z 2578.39 2016-12-07T08:22:41.000Z 2578.87 2016-12-07T08:22:42.000Z 2575.51 2016-12-07T08:22:51.000Z 2574.07 2016-12-07T08:22:58.000Z 2573.59 2016-12-07T08:22:59.000Z 2573.11 2016-12-07T08:23:00.000Z 2572.63 2016-12-07T08:23:01.000Z 2572.14 2016-12-07T08:23:02.000Z 2571.66 2016-12-07T08:23:03.000Z 2570.7 2016-12-07T08:23:07.000Z 2570.22 2016-12-07T08:23:09.000Z 2569.74 2016-12-07T08:23:12.000Z 2570.22 2016-12-07T08:23:13.000Z 2569.26 2016-12-07T08:23:14.000Z 2569.26 2016-12-07T08:23:15.000Z 2569.26 2016-12-07T08:23:16.000Z 2568.3 2016-12-07T08:23:17.000Z 2567.82 2016-12-07T08:23:18.000Z 2566.86 2016-12-07T08:23:19.000Z 2566.38 2016-12-07T08:23:20.000Z 2565.42 2016-12-07T08:23:21.000Z 2563.49 2016-12-07T08:23:25.000Z 2563.01 2016-12-07T08:23:26.000Z 2560.13 2016-12-07T08:23:33.000Z 2556.76 2016-12-07T08:23:45.000Z 2553.4 2016-12-07T08:23:54.000Z 2550.51 2016-12-07T08:24:01.000Z 2550.51 2016-12-07T08:24:16.000Z 2547.63 2016-12-07T08:24:24.000Z 2544.75 2016-12-07T08:24:38.000Z 2544.27 2016-12-07T08:24:39.000Z 2543.79 2016-12-07T08:24:40.000Z 2542.82 2016-12-07T08:24:41.000Z 2542.34 2016-12-07T08:24:42.000Z 2541.38 2016-12-07T08:24:45.000Z 2540.42 2016-12-07T08:24:47.000Z 2536.58 2016-12-07T08:24:53.000Z 2536.58 2016-12-07T08:24:54.000Z 2533.69 2016-12-07T08:25:01.000Z 2530.33 2016-12-07T08:25:08.000Z 2530.81 2016-12-07T08:25:23.000Z 2530.33 2016-12-07T08:25:48.000Z 2528.89 2016-12-07T08:25:53.000Z 2526.96 2016-12-07T08:25:56.000Z 2522.64 2016-12-07T08:26:01.000Z 2520.23 2016-12-07T08:26:05.000Z 2518.79 2016-12-07T08:26:08.000Z 2514.95 2016-12-07T08:26:13.000Z 2513.98 2016-12-07T08:26:15.000Z 2513.98 2016-12-07T08:26:25.000Z 2515.43 2016-12-07T08:26:29.000Z 2517.35 2016-12-07T08:26:45.000Z 2519.27 2016-12-07T08:27:01.000Z 2520.23 2016-12-07T08:27:16.000Z 2519.75 2016-12-07T08:27:33.000Z 2518.79 2016-12-07T08:27:48.000Z 2517.83 2016-12-07T08:28:02.000Z 2517.35 2016-12-07T08:28:17.000Z 2517.83 2016-12-07T08:28:18.000Z 2516.87 2016-12-07T08:28:19.000Z 2515.91 2016-12-07T08:28:33.000Z 2513.98 2016-12-07T08:28:45.000Z 2514.47 2016-12-07T08:28:46.000Z 2513.98 2016-12-07T08:28:47.000Z 2513.98 2016-12-07T08:28:48.000Z 2514.47 2016-12-07T08:28:49.000Z 2516.39 2016-12-07T08:29:02.000Z 2517.83 2016-12-07T08:29:17.000Z 2517.35 2016-12-07T08:29:31.000Z 2517.35 2016-12-07T08:29:32.000Z 2514.95 2016-12-07T08:29:41.000Z 2514.47 2016-12-07T08:29:42.000Z 2513.98 2016-12-07T08:29:44.000Z 2513.98 2016-12-07T08:29:45.000Z 2512.06 2016-12-07T08:29:46.000Z 2512.06 2016-12-07T08:29:47.000Z 2512.54 2016-12-07T08:29:48.000Z 2512.54 2016-12-07T08:29:49.000Z 2512.54 2016-12-07T08:29:50.000Z 2513.5 2016-12-07T08:29:51.000Z 2513.02 2016-12-07T08:29:52.000Z 2513.98 2016-12-07T08:29:53.000Z 2516.39 2016-12-07T08:30:09.000Z 2516.39 2016-12-07T08:30:25.000Z 2515.91 2016-12-07T08:30:41.000Z 2514.47 2016-12-07T08:30:45.000Z 2511.58 2016-12-07T08:30:56.000Z 2512.06 2016-12-07T08:30:57.000Z 2511.58 2016-12-07T08:30:58.000Z 2511.1 2016-12-07T08:30:59.000Z 2511.1 2016-12-07T08:31:00.000Z 2512.06 2016-12-07T08:31:01.000Z 2513.98 2016-12-07T08:31:10.000Z 2516.39 2016-12-07T08:31:24.000Z 2518.31 2016-12-07T08:31:40.000Z 2519.75 2016-12-07T08:31:55.000Z 2519.75 2016-12-07T08:32:10.000Z 2520.71 2016-12-07T08:32:27.000Z 2521.68 2016-12-07T08:32:44.000Z 2520.71 2016-12-07T08:33:02.000Z 2518.31 2016-12-07T08:33:11.000Z 2516.87 2016-12-07T08:33:12.000Z 2516.39 2016-12-07T08:33:13.000Z 2515.91 2016-12-07T08:33:14.000Z 2514.95 2016-12-07T08:33:15.000Z 2514.47 2016-12-07T08:33:16.000Z 2514.47 2016-12-07T08:33:17.000Z 2514.47 2016-12-07T08:33:18.000Z 2513.98 2016-12-07T08:33:19.000Z 2514.95 2016-12-07T08:33:20.000Z 2513.98 2016-12-07T08:33:21.000Z 2513.98 2016-12-07T08:33:22.000Z 2515.91 2016-12-07T08:33:27.000Z 2516.87 2016-12-07T08:33:35.000Z 2519.27 2016-12-07T08:33:52.000Z 2519.27 2016-12-07T08:33:53.000Z 2519.27 2016-12-07T08:33:54.000Z 2519.75 2016-12-07T08:33:55.000Z 2519.75 2016-12-07T08:33:56.000Z 2521.68 2016-12-07T08:34:15.000Z 2524.08 2016-12-07T08:34:34.000Z 2525.04 2016-12-07T08:34:52.000Z 2524.56 2016-12-07T08:35:04.000Z 2512.54 2016-12-07T08:35:06.000Z 2524.08 2016-12-07T08:35:07.000Z 2528.4 2016-12-07T08:35:08.000Z 2525.04 2016-12-07T08:35:09.000Z 2524.56 2016-12-07T08:35:11.000Z 2524.56 2016-12-07T08:35:41.000Z 2525.04 2016-12-07T08:36:17.000Z 2524.08 2016-12-07T08:36:32.000Z 2524.56 2016-12-07T08:36:33.000Z 2525.04 2016-12-07T08:36:46.000Z 2525.04 2016-12-07T08:37:02.000Z 2523.6 2016-12-07T08:37:17.000Z 2523.12 2016-12-07T08:37:34.000Z 2520.71 2016-12-07T08:37:53.000Z 2520.23 2016-12-07T08:38:10.000Z 2519.75 2016-12-07T08:38:29.000Z 2521.19 2016-12-07T08:38:45.000Z 2519.27 2016-12-07T08:39:00.000Z 2519.75 2016-12-07T08:39:03.000Z 2519.75 2016-12-07T08:39:04.000Z 2520.23 2016-12-07T08:39:18.000Z 2521.68 2016-12-07T08:39:33.000Z 2521.68 2016-12-07T08:39:46.000Z 2523.6 2016-12-07T08:40:03.000Z 2524.08 2016-12-07T08:40:24.000Z 2521.68 2016-12-07T08:40:32.000Z 2521.68 2016-12-07T08:40:49.000Z 2520.71 2016-12-07T08:41:08.000Z 2520.71 2016-12-07T08:41:20.000Z 2522.64 2016-12-07T08:41:35.000Z 2523.12 2016-12-07T08:41:52.000Z 2518.79 2016-12-07T08:42:03.000Z 2519.27 2016-12-07T08:42:04.000Z 2517.83 2016-12-07T08:42:18.000Z 2518.31 2016-12-07T08:42:19.000Z 2519.75 2016-12-07T08:42:30.000Z 2520.23 2016-12-07T08:42:35.000Z 2521.19 2016-12-07T08:42:54.000Z 2523.12 2016-12-07T08:43:08.000Z 2525.52 2016-12-07T08:43:24.000Z 2526.48 2016-12-07T08:43:40.000Z 2527.44 2016-12-07T08:43:59.000Z 2526.96 2016-12-07T08:44:17.000Z 2525.52 2016-12-07T08:44:24.000Z 2522.16 2016-12-07T08:44:36.000Z 2519.27 2016-12-07T08:44:52.000Z 2519.75 2016-12-07T08:44:54.000Z 2520.23 2016-12-07T08:45:10.000Z 2519.75 2016-12-07T08:45:31.000Z 2518.79 2016-12-07T08:45:39.000Z 2519.27 2016-12-07T08:46:00.000Z 2515.91 2016-12-07T08:46:08.000Z 2515.91 2016-12-07T08:46:09.000Z 2511.58 2016-12-07T08:46:13.000Z 2511.58 2016-12-07T08:46:14.000Z 2508.22 2016-12-07T08:46:20.000Z 2507.74 2016-12-07T08:46:22.000Z 2504.37 2016-12-07T08:46:32.000Z 2502.93 2016-12-07T08:46:45.000Z 2502.45 2016-12-07T08:46:48.000Z 2502.93 2016-12-07T08:46:50.000Z 2501.49 2016-12-07T08:46:51.000Z 2501.97 2016-12-07T08:46:52.000Z 2501.01 2016-12-07T08:46:53.000Z 2501.97 2016-12-07T08:46:54.000Z 2500.05 2016-12-07T08:47:10.000Z 2499.57 2016-12-07T08:47:15.000Z 2498.12 2016-12-07T08:47:16.000Z 2496.68 2016-12-07T08:47:20.000Z 2494.28 2016-12-07T08:47:25.000Z 2490.91 2016-12-07T08:47:30.000Z 2490.91 2016-12-07T08:47:31.000Z 2489.47 2016-12-07T08:47:40.000Z 2488.51 2016-12-07T08:47:56.000Z 2485.15 2016-12-07T08:48:09.000Z 2483.7 2016-12-07T08:48:16.000Z 2483.22 2016-12-07T08:48:28.000Z 2483.22 2016-12-07T08:48:39.000Z 2480.82 2016-12-07T08:48:56.000Z 2477.94 2016-12-07T08:49:06.000Z 2477.94 2016-12-07T08:49:07.000Z 2477.45 2016-12-07T08:49:08.000Z 2476.97 2016-12-07T08:49:09.000Z 2476.97 2016-12-07T08:49:10.000Z 2475.05 2016-12-07T08:49:13.000Z 2471.69 2016-12-07T08:49:18.000Z 2468.8 2016-12-07T08:49:24.000Z 2469.28 2016-12-07T08:49:25.000Z 2469.76 2016-12-07T08:49:26.000Z 2469.76 2016-12-07T08:49:35.000Z 2469.28 2016-12-07T08:49:44.000Z 2468.8 2016-12-07T08:49:45.000Z 2468.32 2016-12-07T08:49:46.000Z 2468.8 2016-12-07T08:50:00.000Z 2465.92 2016-12-07T08:50:16.000Z 2465.44 2016-12-07T08:50:17.000Z 2464.48 2016-12-07T08:50:18.000Z 2460.63 2016-12-07T08:50:28.000Z 2459.67 2016-12-07T08:50:34.000Z 2458.71 2016-12-07T08:50:35.000Z 2458.23 2016-12-07T08:50:36.000Z 2454.86 2016-12-07T08:50:47.000Z 2454.38 2016-12-07T08:50:48.000Z 2453.42 2016-12-07T08:50:50.000Z 2449.58 2016-12-07T08:50:59.000Z 2449.58 2016-12-07T08:51:00.000Z 2446.69 2016-12-07T08:51:09.000Z 2443.81 2016-12-07T08:51:14.000Z 2441.41 2016-12-07T08:51:18.000Z 2438.52 2016-12-07T08:51:28.000Z 2435.16 2016-12-07T08:51:33.000Z 2434.68 2016-12-07T08:51:35.000Z 2434.68 2016-12-07T08:51:36.000Z 2433.71 2016-12-07T08:51:37.000Z 2433.71 2016-12-07T08:51:41.000Z 2433.23 2016-12-07T08:51:43.000Z 2433.23 2016-12-07T08:51:44.000Z 2432.75 2016-12-07T08:51:45.000Z 2431.79 2016-12-07T08:51:46.000Z 2431.31 2016-12-07T08:51:47.000Z 2432.27 2016-12-07T08:51:48.000Z 2432.27 2016-12-07T08:51:49.000Z 2431.31 2016-12-07T08:51:50.000Z 2431.79 2016-12-07T08:51:51.000Z 2432.27 2016-12-07T08:51:52.000Z 2432.27 2016-12-07T08:51:53.000Z 2431.79 2016-12-07T08:52:09.000Z 2432.75 2016-12-07T08:52:25.000Z 2432.27 2016-12-07T08:52:41.000Z 2433.23 2016-12-07T08:52:57.000Z 2432.75 2016-12-07T08:53:15.000Z 2431.79 2016-12-07T08:53:30.000Z 2432.75 2016-12-07T08:53:45.000Z 2433.71 2016-12-07T08:54:02.000Z 2432.75 2016-12-07T08:54:18.000Z 2431.79 2016-12-07T08:54:27.000Z 2430.35 2016-12-07T08:54:39.000Z 2429.87 2016-12-07T08:55:07.000Z 2430.35 2016-12-07T08:55:13.000Z 2430.35 2016-12-07T08:55:14.000Z 2428.91 2016-12-07T08:55:19.000Z 2429.39 2016-12-07T08:55:22.000Z 2429.87 2016-12-07T08:55:26.000Z 2429.87 2016-12-07T08:55:36.000Z 2430.35 2016-12-07T08:56:08.000Z 2428.91 2016-12-07T08:56:25.000Z 2429.87 2016-12-07T08:56:52.000Z 2429.87 2016-12-07T08:57:04.000Z 2429.87 2016-12-07T08:57:05.000Z 2429.87 2016-12-07T08:57:06.000Z 2429.87 2016-12-07T08:57:07.000Z 2429.39 2016-12-07T08:57:08.000Z 2429.87 2016-12-07T08:57:09.000Z 2429.87 2016-12-07T08:57:10.000Z 2429.87 2016-12-07T08:57:11.000Z 2429.87 2016-12-07T08:57:12.000Z 2429.87 2016-12-07T08:57:13.000Z 2429.87 2016-12-07T08:57:14.000Z 2429.87 2016-12-07T08:57:15.000Z 2430.35 2016-12-07T08:57:23.000Z 2429.39 2016-12-07T08:57:24.000Z 2428.91 2016-12-07T08:57:25.000Z 2430.35 2016-12-07T08:57:36.000Z 2430.35 2016-12-07T08:58:01.000Z 2430.35 2016-12-07T08:58:08.000Z 2429.39 2016-12-07T08:58:09.000Z 2429.39 2016-12-07T08:58:10.000Z 2428.91 2016-12-07T08:58:11.000Z 2429.39 2016-12-07T08:58:12.000Z 2428.91 2016-12-07T08:58:13.000Z 2429.39 2016-12-07T08:58:14.000Z 2429.39 2016-12-07T08:58:15.000Z 2428.91 2016-12-07T08:58:24.000Z 2427.47 2016-12-07T08:58:37.000Z 2426.5 2016-12-07T08:58:53.000Z 2423.14 2016-12-07T08:59:03.000Z 2421.7 2016-12-07T08:59:05.000Z 2420.74 2016-12-07T08:59:06.000Z 2418.81 2016-12-07T08:59:09.000Z 2416.41 2016-12-07T08:59:13.000Z 2414.97 2016-12-07T08:59:15.000Z 2414.01 2016-12-07T08:59:17.000Z 2410.64 2016-12-07T08:59:20.000Z 2408.24 2016-12-07T08:59:24.000Z 2405.84 2016-12-07T08:59:28.000Z 2403.91 2016-12-07T08:59:31.000Z 2401.99 2016-12-07T08:59:35.000Z 2400.07 2016-12-07T08:59:38.000Z 2396.7 2016-12-07T08:59:42.000Z 2394.3 2016-12-07T08:59:45.000Z 2390.94 2016-12-07T08:59:49.000Z 2389.49 2016-12-07T08:59:51.000Z 2386.13 2016-12-07T08:59:55.000Z 2381.32 2016-12-07T09:00:00.000Z 2380.84 2016-12-07T09:00:01.000Z 2381.32 2016-12-07T09:00:02.000Z 2379.88 2016-12-07T09:00:03.000Z 2379.4 2016-12-07T09:00:04.000Z 2377.96 2016-12-07T09:00:05.000Z 2377.48 2016-12-07T09:00:06.000Z 2376.04 2016-12-07T09:00:09.000Z 2376.04 2016-12-07T09:00:10.000Z 2374.59 2016-12-07T09:00:11.000Z 2374.11 2016-12-07T09:00:12.000Z 2375.55 2016-12-07T09:00:13.000Z 2375.55 2016-12-07T09:00:14.000Z 2375.55 2016-12-07T09:00:15.000Z 2375.55 2016-12-07T09:00:16.000Z 2375.07 2016-12-07T09:00:22.000Z 2378.92 2016-12-07T09:00:30.000Z 2374.11 2016-12-07T09:00:31.000Z 2374.11 2016-12-07T09:00:32.000Z 2377.48 2016-12-07T09:00:36.000Z 2377 2016-12-07T09:00:37.000Z 2374.11 2016-12-07T09:00:47.000Z 2372.67 2016-12-07T09:00:53.000Z 2372.19 2016-12-07T09:01:04.000Z 2371.71 2016-12-07T09:01:06.000Z 2372.67 2016-12-07T09:01:07.000Z 2371.71 2016-12-07T09:01:08.000Z 2371.23 2016-12-07T09:01:09.000Z 2370.75 2016-12-07T09:01:10.000Z 2367.38 2016-12-07T09:01:15.000Z 2364.02 2016-12-07T09:01:18.000Z 2363.06 2016-12-07T09:01:19.000Z 2362.1 2016-12-07T09:01:20.000Z 2361.14 2016-12-07T09:01:21.000Z 2360.17 2016-12-07T09:01:22.000Z 2359.69 2016-12-07T09:01:23.000Z 2358.73 2016-12-07T09:01:24.000Z 2355.85 2016-12-07T09:01:28.000Z 2354.41 2016-12-07T09:01:30.000Z 2352.96 2016-12-07T09:01:32.000Z 2349.6 2016-12-07T09:01:36.000Z 2348.64 2016-12-07T09:01:38.000Z 2345.75 2016-12-07T09:01:41.000Z 2342.39 2016-12-07T09:01:45.000Z 2339.02 2016-12-07T09:01:47.000Z 2336.14 2016-12-07T09:01:52.000Z 2333.74 2016-12-07T09:01:57.000Z 2331.81 2016-12-07T09:02:00.000Z 2330.37 2016-12-07T09:02:02.000Z 2327.49 2016-12-07T09:02:06.000Z 2325.09 2016-12-07T09:02:10.000Z 2323.64 2016-12-07T09:02:12.000Z 2322.2 2016-12-07T09:02:16.000Z 2320.76 2016-12-07T09:02:19.000Z 2319.32 2016-12-07T09:02:21.000Z 2316.91 2016-12-07T09:02:29.000Z 2315.95 2016-12-07T09:02:31.000Z 2314.03 2016-12-07T09:02:32.000Z 2314.03 2016-12-07T09:02:33.000Z 2313.55 2016-12-07T09:02:34.000Z 2313.07 2016-12-07T09:02:35.000Z 2309.7 2016-12-07T09:02:43.000Z 2308.74 2016-12-07T09:02:45.000Z 2307.78 2016-12-07T09:02:47.000Z 2305.86 2016-12-07T09:02:50.000Z 2305.38 2016-12-07T09:02:59.000Z 2304.9 2016-12-07T09:03:22.000Z 2304.9 2016-12-07T09:03:40.000Z 2304.42 2016-12-07T09:03:51.000Z 2302.01 2016-12-07T09:07:07.000Z 2301.05 2016-12-07T09:07:09.000Z 2302.98 2016-12-07T09:07:11.000Z 2299.13 2016-12-07T09:07:20.000Z 2295.77 2016-12-07T09:07:29.000Z 2295.77 2016-12-07T09:07:30.000Z 2291.44 2016-12-07T09:07:40.000Z 2287.11 2016-12-07T09:07:57.000Z 2287.59 2016-12-07T09:08:31.000Z 2287.59 2016-12-07T09:09:01.000Z 2288.08 2016-12-07T09:10:14.000Z 2287.59 2016-12-07T09:10:25.000Z 2286.63 2016-12-07T09:10:39.000Z 2286.15 2016-12-07T09:10:40.000Z 2285.19 2016-12-07T09:10:41.000Z 2282.31 2016-12-07T09:10:50.000Z 2278.46 2016-12-07T09:11:01.000Z 2277.98 2016-12-07T09:11:05.000Z 2277.5 2016-12-07T09:11:07.000Z 2276.06 2016-12-07T09:11:19.000Z 2275.58 2016-12-07T09:11:26.000Z 2276.06 2016-12-07T09:11:27.000Z 2275.58 2016-12-07T09:11:28.000Z 2275.58 2016-12-07T09:11:29.000Z 2276.06 2016-12-07T09:11:37.000Z 2276.06 2016-12-07T09:11:51.000Z 2277.02 2016-12-07T09:12:03.000Z 2278.94 2016-12-07T09:12:26.000Z 2280.38 2016-12-07T09:12:44.000Z 2281.83 2016-12-07T09:12:59.000Z 2282.79 2016-12-07T09:13:13.000Z 2282.79 2016-12-07T09:13:30.000Z 2284.23 2016-12-07T09:13:43.000Z 2283.75 2016-12-07T09:13:57.000Z 2284.23 2016-12-07T09:14:19.000Z 2284.71 2016-12-07T09:14:25.000Z 2284.23 2016-12-07T09:14:37.000Z 2285.19 2016-12-07T09:14:50.000Z 2285.19 2016-12-07T09:15:02.000Z 2284.23 2016-12-07T09:15:19.000Z 2283.75 2016-12-07T09:15:37.000Z 2285.67 2016-12-07T09:15:44.000Z 2285.19 2016-12-07T09:16:02.000Z 2285.19 2016-12-07T09:16:25.000Z 2285.19 2016-12-07T09:16:45.000Z 2285.19 2016-12-07T09:16:59.000Z 2284.71 2016-12-07T09:17:16.000Z 2285.67 2016-12-07T09:17:44.000Z 2285.67 2016-12-07T09:18:12.000Z 2285.67 2016-12-07T09:18:33.000Z 2285.67 2016-12-07T09:19:02.000Z 2285.67 2016-12-07T09:19:13.000Z 2285.19 2016-12-07T09:19:19.000Z 2284.71 2016-12-07T09:19:23.000Z 2285.19 2016-12-07T09:19:27.000Z 2285.19 2016-12-07T09:19:42.000Z 2285.19 2016-12-07T09:19:58.000Z 2284.23 2016-12-07T09:20:08.000Z 2285.19 2016-12-07T09:20:26.000Z 2284.23 2016-12-07T09:20:41.000Z 2284.71 2016-12-07T09:21:03.000Z 2284.23 2016-12-07T09:21:25.000Z 2284.23 2016-12-07T09:21:44.000Z 2284.71 2016-12-07T09:22:03.000Z 2284.71 2016-12-07T09:22:23.000Z 2286.15 2016-12-07T09:22:36.000Z 2286.63 2016-12-07T09:22:50.000Z 2286.15 2016-12-07T09:23:10.000Z 2286.63 2016-12-07T09:23:22.000Z 2283.27 2016-12-07T09:23:38.000Z 2283.75 2016-12-07T09:23:39.000Z 2285.19 2016-12-07T09:23:41.000Z 2292.4 2016-12-07T09:24:04.000Z 2286.15 2016-12-07T09:24:05.000Z 2287.59 2016-12-07T09:40:42.000Z 2289.04 2016-12-07T09:40:43.000Z 2285.19 2016-12-07T09:41:00.000Z 2288.56 2016-12-07T09:41:05.000Z 2288.56 2016-12-07T09:41:23.000Z 2288.56 2016-12-07T09:41:39.000Z 2288.56 2016-12-07T09:41:57.000Z 2289.52 2016-12-07T09:42:24.000Z 2285.19 2016-12-07T09:42:33.000Z 2285.19 2016-12-07T09:42:34.000Z 2281.83 2016-12-07T09:42:53.000Z 2284.71 2016-12-07T09:42:59.000Z 2285.19 2016-12-07T09:43:24.000Z 2285.19 2016-12-07T09:43:42.000Z 2284.23 2016-12-07T09:44:00.000Z 2285.19 2016-12-07T09:44:16.000Z 2285.19 2016-12-07T09:44:17.000Z 2285.67 2016-12-07T09:44:29.000Z 2303.46 2016-12-07T13:22:45.000Z 2301.05 2016-12-07T13:22:48.000Z 2301.05 2016-12-07T13:23:01.000Z 2301.53 2016-12-07T13:23:15.000Z 2302.01 2016-12-07T13:23:21.000Z 2302.01 2016-12-07T13:23:36.000Z 2247.22 2016-12-07T18:22:45.000Z 2246.26 2016-12-07T18:23:00.000Z 2248.18 2016-12-07T18:23:15.000Z 2248.18 2016-12-07T18:23:29.000Z 2248.18 2016-12-07T18:23:39.000Z 2216.94 2016-12-08T04:10:47.000Z 2221.26 2016-12-08T04:11:07.000Z 2224.63 2016-12-08T04:11:08.000Z 2224.63 2016-12-08T04:11:09.000Z 2228.95 2016-12-08T04:11:11.000Z 2231.84 2016-12-08T04:11:13.000Z 2235.2 2016-12-08T04:11:15.000Z 2239.53 2016-12-08T04:11:18.000Z 2242.41 2016-12-08T04:11:20.000Z 2246.74 2016-12-08T04:11:23.000Z 2246.74 2016-12-08T04:11:24.000Z 2250.58 2016-12-08T04:11:27.000Z 2253.95 2016-12-08T04:11:29.000Z 2257.31 2016-12-08T04:11:33.000Z 2258.75 2016-12-08T04:11:36.000Z 2260.2 2016-12-08T04:11:38.000Z 2264.52 2016-12-08T04:11:43.000Z 2265.48 2016-12-08T04:11:45.000Z 2267.41 2016-12-08T04:11:48.000Z 2270.29 2016-12-08T04:11:53.000Z 2273.17 2016-12-08T04:12:00.000Z 2277.02 2016-12-08T04:12:12.000Z 2279.42 2016-12-08T04:12:28.000Z 2278.94 2016-12-08T04:12:43.000Z 2277.02 2016-12-08T04:12:53.000Z 2278.94 2016-12-08T04:13:11.000Z 2278.94 2016-12-08T04:13:14.000Z 2277.02 2016-12-08T04:13:22.000Z 2275.58 2016-12-08T04:13:34.000Z 2275.58 2016-12-08T04:13:39.000Z 2274.14 2016-12-08T04:13:43.000Z 2273.66 2016-12-08T04:13:46.000Z 2273.17 2016-12-08T04:13:48.000Z 2273.66 2016-12-08T04:13:49.000Z 2272.69 2016-12-08T04:13:50.000Z 2272.21 2016-12-08T04:13:51.000Z 2271.73 2016-12-08T04:13:52.000Z 2271.73 2016-12-08T04:13:53.000Z 2272.21 2016-12-08T04:13:54.000Z 2271.73 2016-12-08T04:14:06.000Z 2271.73 2016-12-08T04:14:38.000Z 2272.21 2016-12-08T04:14:39.000Z 2271.25 2016-12-08T04:14:54.000Z 2270.77 2016-12-08T04:15:10.000Z 2271.25 2016-12-08T04:15:25.000Z 2272.21 2016-12-08T04:15:40.000Z 2272.21 2016-12-08T04:15:55.000Z 2270.29 2016-12-08T04:16:11.000Z 2268.85 2016-12-08T04:16:13.000Z 2266.45 2016-12-08T04:16:26.000Z 2263.56 2016-12-08T04:16:33.000Z 2263.08 2016-12-08T04:16:35.000Z 2261.16 2016-12-08T04:16:38.000Z 2257.79 2016-12-08T04:16:43.000Z 2254.43 2016-12-08T04:16:48.000Z 2253.47 2016-12-08T04:16:50.000Z 2250.1 2016-12-08T04:16:54.000Z 2246.74 2016-12-08T04:16:58.000Z 2245.78 2016-12-08T04:17:00.000Z 2242.41 2016-12-08T04:17:05.000Z 2238.57 2016-12-08T04:17:09.000Z 2238.57 2016-12-08T04:17:10.000Z 2234.72 2016-12-08T04:17:12.000Z 2235.68 2016-12-08T04:17:13.000Z 2232.32 2016-12-08T04:17:17.000Z 2232.8 2016-12-08T04:17:18.000Z 2229.43 2016-12-08T04:17:23.000Z 2228.47 2016-12-08T04:17:25.000Z 2226.55 2016-12-08T04:17:28.000Z 2223.67 2016-12-08T04:17:33.000Z 2222.22 2016-12-08T04:17:36.000Z 2218.86 2016-12-08T04:17:39.000Z 2216.94 2016-12-08T04:17:52.000Z 2213.57 2016-12-08T04:18:05.000Z 2213.09 2016-12-08T04:18:06.000Z 2208.77 2016-12-08T04:18:10.000Z 2207.81 2016-12-08T04:18:12.000Z 2204.44 2016-12-08T04:18:15.000Z 2201.56 2016-12-08T04:18:18.000Z 2201.08 2016-12-08T04:18:19.000Z 2201.08 2016-12-08T04:18:20.000Z 2200.59 2016-12-08T04:18:21.000Z 2200.59 2016-12-08T04:18:22.000Z 2199.63 2016-12-08T04:18:23.000Z 2198.67 2016-12-08T04:18:24.000Z 2198.67 2016-12-08T04:18:25.000Z 2196.27 2016-12-08T04:18:29.000Z 2195.79 2016-12-08T04:18:30.000Z 2194.83 2016-12-08T04:18:31.000Z 2193.87 2016-12-08T04:18:33.000Z 2190.5 2016-12-08T04:18:37.000Z 2190.02 2016-12-08T04:18:39.000Z 2188.58 2016-12-08T04:18:41.000Z 2185.21 2016-12-08T04:18:45.000Z 2183.77 2016-12-08T04:18:49.000Z 2183.29 2016-12-08T04:18:50.000Z 2183.29 2016-12-08T04:18:51.000Z 2179.93 2016-12-08T04:18:55.000Z 2178 2016-12-08T04:18:57.000Z 2177.04 2016-12-08T04:18:58.000Z 2176.08 2016-12-08T04:18:59.000Z 2176.08 2016-12-08T04:19:00.000Z 2173.2 2016-12-08T04:19:01.000Z 2173.2 2016-12-08T04:19:02.000Z 2170.31 2016-12-08T04:19:12.000Z 2166.95 2016-12-08T04:19:24.000Z 2165.51 2016-12-08T04:19:28.000Z 2164.06 2016-12-08T04:19:38.000Z 2163.58 2016-12-08T04:19:41.000Z 2163.58 2016-12-08T04:19:42.000Z 2164.06 2016-12-08T04:19:43.000Z 2164.06 2016-12-08T04:19:44.000Z 2163.1 2016-12-08T04:19:45.000Z 2163.1 2016-12-08T04:19:46.000Z 2162.14 2016-12-08T04:19:47.000Z 2159.26 2016-12-08T04:19:53.000Z 2158.78 2016-12-08T04:19:54.000Z 2158.78 2016-12-08T04:20:09.000Z 2158.3 2016-12-08T04:20:45.000Z 2157.82 2016-12-08T04:21:24.000Z 2157.82 2016-12-08T04:21:54.000Z 2158.3 2016-12-08T04:22:02.000Z 2157.82 2016-12-08T04:22:03.000Z 2156.86 2016-12-08T04:22:04.000Z 2155.89 2016-12-08T04:22:05.000Z 2155.89 2016-12-08T04:22:06.000Z 2156.86 2016-12-08T04:22:07.000Z 2155.89 2016-12-08T04:22:08.000Z 2155.89 2016-12-08T04:22:09.000Z 2155.41 2016-12-08T04:22:10.000Z 2154.45 2016-12-08T04:22:11.000Z 2153.97 2016-12-08T04:22:13.000Z 2149.65 2016-12-08T04:22:20.000Z 2147.24 2016-12-08T04:22:29.000Z 2147.72 2016-12-08T04:22:30.000Z 2146.28 2016-12-08T04:22:31.000Z 2146.28 2016-12-08T04:22:32.000Z 2145.8 2016-12-08T04:22:33.000Z 2145.8 2016-12-08T04:22:34.000Z 2145.32 2016-12-08T04:22:35.000Z 2144.84 2016-12-08T04:22:36.000Z 2144.36 2016-12-08T04:22:38.000Z 2144.36 2016-12-08T04:22:39.000Z 2144.36 2016-12-08T04:22:40.000Z 2143.4 2016-12-08T04:22:41.000Z 2143.4 2016-12-08T04:22:42.000Z 2142.92 2016-12-08T04:22:43.000Z 2142.44 2016-12-08T04:22:44.000Z 2142.44 2016-12-08T04:22:45.000Z 2140.51 2016-12-08T04:22:50.000Z 2137.15 2016-12-08T04:22:56.000Z 2136.67 2016-12-08T04:22:57.000Z 2136.19 2016-12-08T04:22:58.000Z 2134.26 2016-12-08T04:23:02.000Z 2133.3 2016-12-08T04:23:03.000Z 2132.82 2016-12-08T04:23:04.000Z 2132.34 2016-12-08T04:23:05.000Z 2130.9 2016-12-08T04:23:06.000Z 2130.9 2016-12-08T04:23:07.000Z 2130.42 2016-12-08T04:23:08.000Z 2129.94 2016-12-08T04:23:09.000Z 2129.46 2016-12-08T04:23:10.000Z 2129.46 2016-12-08T04:23:11.000Z 2128.98 2016-12-08T04:23:12.000Z 2128.5 2016-12-08T04:23:13.000Z 2128.5 2016-12-08T04:23:14.000Z 2128.02 2016-12-08T04:23:15.000Z 2126.09 2016-12-08T04:23:18.000Z 2123.69 2016-12-08T04:23:22.000Z 2123.21 2016-12-08T04:23:23.000Z 2122.25 2016-12-08T04:23:24.000Z 2121.77 2016-12-08T04:23:25.000Z 2120.81 2016-12-08T04:23:26.000Z 2120.81 2016-12-08T04:23:27.000Z 2119.84 2016-12-08T04:23:28.000Z 2119.84 2016-12-08T04:23:29.000Z 2119.36 2016-12-08T04:23:30.000Z 2115.52 2016-12-08T04:23:37.000Z 2115.52 2016-12-08T04:23:38.000Z 2114.08 2016-12-08T04:23:44.000Z 2114.08 2016-12-08T04:23:45.000Z 2113.12 2016-12-08T04:23:46.000Z 2113.12 2016-12-08T04:23:47.000Z 2111.67 2016-12-08T04:23:48.000Z 2111.19 2016-12-08T04:23:49.000Z 2110.23 2016-12-08T04:23:50.000Z 2109.27 2016-12-08T04:23:51.000Z 2108.31 2016-12-08T04:23:52.000Z 2107.83 2016-12-08T04:23:53.000Z 2107.83 2016-12-08T04:23:54.000Z 2107.83 2016-12-08T04:23:55.000Z 2105.91 2016-12-08T04:23:56.000Z 2105.42 2016-12-08T04:23:57.000Z 2102.54 2016-12-08T04:24:01.000Z 2099.66 2016-12-08T04:24:07.000Z 2098.21 2016-12-08T04:24:10.000Z 2098.21 2016-12-08T04:24:12.000Z 2097.73 2016-12-08T04:24:13.000Z 2097.25 2016-12-08T04:24:14.000Z 2097.25 2016-12-08T04:24:25.000Z 2098.7 2016-12-08T04:24:28.000Z 2100.14 2016-12-08T04:24:43.000Z 2101.58 2016-12-08T04:24:57.000Z 2101.58 2016-12-08T04:24:58.000Z 2102.06 2016-12-08T04:24:59.000Z 2102.06 2016-12-08T04:25:00.000Z 2102.06 2016-12-08T04:25:01.000Z 2102.54 2016-12-08T04:25:02.000Z 2104.46 2016-12-08T04:25:18.000Z 2105.91 2016-12-08T04:25:25.000Z 2105.91 2016-12-08T04:25:26.000Z 2106.39 2016-12-08T04:25:27.000Z 2106.87 2016-12-08T04:25:28.000Z 2106.39 2016-12-08T04:25:29.000Z 2106.87 2016-12-08T04:25:32.000Z 2107.35 2016-12-08T04:25:39.000Z 2110.23 2016-12-08T04:25:54.000Z 2111.19 2016-12-08T04:26:01.000Z 2112.15 2016-12-08T04:26:08.000Z 2113.6 2016-12-08T04:26:22.000Z 2114.08 2016-12-08T04:26:46.000Z 2116 2016-12-08T04:27:03.000Z 2116 2016-12-08T04:27:14.000Z 2116.48 2016-12-08T04:27:15.000Z 2116.48 2016-12-08T04:27:16.000Z 2117.44 2016-12-08T04:27:17.000Z 2117.44 2016-12-08T04:27:18.000Z 2117.92 2016-12-08T04:27:19.000Z 2118.88 2016-12-08T04:27:20.000Z 2118.4 2016-12-08T04:27:21.000Z 2119.84 2016-12-08T04:27:37.000Z 2121.29 2016-12-08T04:27:55.000Z 2124.17 2016-12-08T04:28:11.000Z 2126.57 2016-12-08T04:28:26.000Z 2125.61 2016-12-08T04:28:27.000Z 2127.53 2016-12-08T04:28:35.000Z 2127.53 2016-12-08T04:28:36.000Z 2128.02 2016-12-08T04:28:37.000Z 2128.98 2016-12-08T04:28:43.000Z 2127.53 2016-12-08T04:28:44.000Z 2130.9 2016-12-08T04:28:54.000Z 2133.3 2016-12-08T04:29:10.000Z 2133.78 2016-12-08T04:29:21.000Z 2134.74 2016-12-08T04:29:22.000Z 2135.23 2016-12-08T04:29:23.000Z 2134.26 2016-12-08T04:29:24.000Z 2134.74 2016-12-08T04:29:25.000Z 2137.63 2016-12-08T04:29:40.000Z 2139.07 2016-12-08T04:30:00.000Z 2140.99 2016-12-08T04:30:19.000Z 2144.36 2016-12-08T04:30:34.000Z 2146.28 2016-12-08T04:30:52.000Z 2146.28 2016-12-08T04:30:53.000Z 2146.28 2016-12-08T04:30:54.000Z 2146.76 2016-12-08T04:30:55.000Z 2148.68 2016-12-08T04:31:11.000Z 2150.61 2016-12-08T04:31:28.000Z 2151.09 2016-12-08T04:31:29.000Z 2153.49 2016-12-08T04:31:45.000Z 2154.93 2016-12-08T04:31:57.000Z 2154.93 2016-12-08T04:31:58.000Z 2154.93 2016-12-08T04:31:59.000Z 2154.93 2016-12-08T04:32:00.000Z 2154.45 2016-12-08T04:32:01.000Z 2154.45 2016-12-08T04:32:02.000Z 2154.93 2016-12-08T04:32:03.000Z 2153.97 2016-12-08T04:32:04.000Z 2155.41 2016-12-08T04:32:05.000Z 2154.93 2016-12-08T04:32:06.000Z 2155.41 2016-12-08T04:32:07.000Z 2157.34 2016-12-08T04:32:23.000Z 2158.3 2016-12-08T04:32:40.000Z 2159.74 2016-12-08T04:32:43.000Z 2160.7 2016-12-08T04:32:57.000Z 2163.58 2016-12-08T04:33:13.000Z 2165.51 2016-12-08T04:33:28.000Z 2166.95 2016-12-08T04:33:44.000Z 2168.87 2016-12-08T04:33:58.000Z 2172.24 2016-12-08T04:34:11.000Z 2174.16 2016-12-08T04:34:29.000Z 2176.56 2016-12-08T04:34:47.000Z 2177.52 2016-12-08T04:34:54.000Z 2178.48 2016-12-08T04:35:09.000Z 2181.37 2016-12-08T04:35:26.000Z 2183.77 2016-12-08T04:35:46.000Z 2186.18 2016-12-08T04:36:05.000Z 2186.66 2016-12-08T04:36:08.000Z 2186.66 2016-12-08T04:36:09.000Z 2187.14 2016-12-08T04:36:10.000Z 2187.14 2016-12-08T04:36:11.000Z 2187.14 2016-12-08T04:36:12.000Z 2188.58 2016-12-08T04:36:21.000Z 2188.1 2016-12-08T04:36:22.000Z 2187.62 2016-12-08T04:36:23.000Z 2188.58 2016-12-08T04:36:24.000Z 2189.06 2016-12-08T04:36:25.000Z 2188.58 2016-12-08T04:36:26.000Z 2188.58 2016-12-08T04:36:27.000Z 2190.98 2016-12-08T04:36:44.000Z 2190.98 2016-12-08T04:36:45.000Z 2193.39 2016-12-08T04:36:57.000Z 2193.39 2016-12-08T04:36:58.000Z 2193.39 2016-12-08T04:36:59.000Z 2193.87 2016-12-08T04:37:00.000Z 2193.87 2016-12-08T04:37:01.000Z 2196.27 2016-12-08T04:37:18.000Z 2196.75 2016-12-08T04:37:24.000Z 2196.27 2016-12-08T04:37:25.000Z 2199.15 2016-12-08T04:37:43.000Z 2199.63 2016-12-08T04:37:45.000Z 2199.63 2016-12-08T04:37:50.000Z 2201.08 2016-12-08T04:37:55.000Z 2202.04 2016-12-08T04:38:04.000Z 2202.52 2016-12-08T04:38:05.000Z 2203.96 2016-12-08T04:38:18.000Z 2203.48 2016-12-08T04:38:45.000Z 2203.48 2016-12-08T04:39:20.000Z 2203.96 2016-12-08T04:40:05.000Z 2203.48 2016-12-08T04:40:36.000Z 2203.96 2016-12-08T04:40:40.000Z 2203.48 2016-12-08T04:40:41.000Z 2204.92 2016-12-08T04:40:50.000Z 2204.92 2016-12-08T04:40:52.000Z 2206.84 2016-12-08T04:41:08.000Z 2207.81 2016-12-08T04:41:13.000Z 2207.32 2016-12-08T04:41:16.000Z 2207.32 2016-12-08T04:41:17.000Z 2207.81 2016-12-08T04:41:18.000Z 2209.25 2016-12-08T04:41:35.000Z 2210.21 2016-12-08T04:41:51.000Z 2212.61 2016-12-08T04:42:08.000Z 2214.53 2016-12-08T04:42:21.000Z 2215.01 2016-12-08T04:42:29.000Z 2218.38 2016-12-08T04:42:49.000Z 2219.34 2016-12-08T04:43:04.000Z 2221.26 2016-12-08T04:43:24.000Z 2222.71 2016-12-08T04:43:45.000Z 2224.63 2016-12-08T04:44:04.000Z 2225.59 2016-12-08T04:44:26.000Z 2226.55 2016-12-08T04:44:39.000Z 2227.03 2016-12-08T04:44:40.000Z 2226.55 2016-12-08T04:44:41.000Z 2227.99 2016-12-08T04:44:54.000Z 2227.51 2016-12-08T04:44:55.000Z 2219.82 2016-12-08T04:45:05.000Z 2227.51 2016-12-08T04:45:06.000Z 2228.95 2016-12-08T04:45:08.000Z 2225.59 2016-12-08T04:45:10.000Z 2228.95 2016-12-08T04:45:12.000Z 2228.95 2016-12-08T04:45:13.000Z 2227.03 2016-12-08T04:45:24.000Z 2230.4 2016-12-08T04:45:27.000Z 2227.03 2016-12-08T04:45:28.000Z 2229.92 2016-12-08T04:45:30.000Z 2227.03 2016-12-08T04:45:32.000Z 2227.99 2016-12-08T04:45:38.000Z 2228.47 2016-12-08T04:45:39.000Z 2228.95 2016-12-08T04:45:45.000Z 2228.47 2016-12-08T04:45:46.000Z 2228.47 2016-12-08T04:45:47.000Z 2227.99 2016-12-08T04:45:48.000Z 2228.47 2016-12-08T04:45:49.000Z 2227.99 2016-12-08T04:45:50.000Z 2227.03 2016-12-08T04:46:05.000Z 2225.59 2016-12-08T04:46:22.000Z 2224.15 2016-12-08T04:46:39.000Z 2223.67 2016-12-08T04:46:41.000Z 2224.15 2016-12-08T04:46:57.000Z 2224.15 2016-12-08T04:47:13.000Z 2223.67 2016-12-08T04:47:26.000Z 2224.63 2016-12-08T04:47:40.000Z 2225.59 2016-12-08T04:47:57.000Z 2225.11 2016-12-08T04:48:15.000Z 2225.59 2016-12-08T04:48:33.000Z 2226.07 2016-12-08T04:48:52.000Z 2225.11 2016-12-08T04:49:12.000Z 2226.07 2016-12-08T04:49:29.000Z 2227.99 2016-12-08T04:49:47.000Z 2229.92 2016-12-08T04:50:09.000Z 2231.84 2016-12-08T04:50:28.000Z 2233.28 2016-12-08T04:50:46.000Z 2234.72 2016-12-08T04:51:08.000Z 2235.2 2016-12-08T04:51:17.000Z 2233.28 2016-12-08T04:51:37.000Z 2234.72 2016-12-08T04:51:54.000Z 2235.68 2016-12-08T04:52:03.000Z 2237.61 2016-12-08T04:52:21.000Z 2240.97 2016-12-08T04:52:44.000Z 2241.45 2016-12-08T04:53:02.000Z 2239.53 2016-12-08T04:53:20.000Z 2237.61 2016-12-08T04:53:30.000Z 2234.72 2016-12-08T04:53:36.000Z 2232.32 2016-12-08T04:53:40.000Z 2228.47 2016-12-08T04:53:44.000Z 2225.11 2016-12-08T04:53:53.000Z 2227.03 2016-12-08T04:54:04.000Z 2225.59 2016-12-08T04:54:20.000Z 2226.55 2016-12-08T04:54:40.000Z 2227.51 2016-12-08T04:54:58.000Z 2227.99 2016-12-08T04:55:24.000Z 2229.92 2016-12-08T04:55:39.000Z 2230.88 2016-12-08T04:55:55.000Z 2234.24 2016-12-08T04:56:10.000Z 2236.16 2016-12-08T04:56:25.000Z 2238.57 2016-12-08T04:56:43.000Z 2240.49 2016-12-08T04:57:00.000Z 2242.89 2016-12-08T04:57:19.000Z 2244.82 2016-12-08T04:57:37.000Z 2247.7 2016-12-08T04:57:57.000Z 2247.7 2016-12-08T04:58:16.000Z 2248.66 2016-12-08T04:58:36.000Z 2248.18 2016-12-08T04:58:54.000Z 2246.74 2016-12-08T04:59:10.000Z 2243.85 2016-12-08T04:59:21.000Z 2240.49 2016-12-08T04:59:27.000Z 2239.53 2016-12-08T04:59:28.000Z 2240.01 2016-12-08T04:59:29.000Z 2237.61 2016-12-08T04:59:33.000Z 2234.24 2016-12-08T04:59:36.000Z 2231.84 2016-12-08T04:59:39.000Z 2230.4 2016-12-08T04:59:41.000Z 2228.95 2016-12-08T04:59:42.000Z 2227.99 2016-12-08T04:59:43.000Z 2227.03 2016-12-08T04:59:44.000Z 2225.59 2016-12-08T04:59:45.000Z 2222.22 2016-12-08T04:59:49.000Z 2218.38 2016-12-08T04:59:53.000Z 2215.01 2016-12-08T04:59:56.000Z 2215.5 2016-12-08T04:59:57.000Z 2212.61 2016-12-08T04:59:59.000Z 2211.65 2016-12-08T05:00:00.000Z 2212.61 2016-12-08T05:00:01.000Z 2210.21 2016-12-08T05:00:02.000Z 2209.73 2016-12-08T05:00:03.000Z 2208.29 2016-12-08T05:00:04.000Z 2207.81 2016-12-08T05:00:05.000Z 2206.84 2016-12-08T05:00:07.000Z 2206.36 2016-12-08T05:00:08.000Z 2205.4 2016-12-08T05:00:09.000Z 2205.4 2016-12-08T05:00:10.000Z 2204.92 2016-12-08T05:00:11.000Z 2204.44 2016-12-08T05:00:12.000Z 2202.52 2016-12-08T05:00:13.000Z 2202.04 2016-12-08T05:00:14.000Z 2203 2016-12-08T05:00:15.000Z 2203 2016-12-08T05:00:16.000Z 2203 2016-12-08T05:00:19.000Z 2203 2016-12-08T05:00:23.000Z 2202.52 2016-12-08T05:00:24.000Z 2202.04 2016-12-08T05:00:25.000Z 2202.52 2016-12-08T05:00:26.000Z 2201.56 2016-12-08T05:00:27.000Z 2201.08 2016-12-08T05:00:28.000Z 2199.15 2016-12-08T05:00:32.000Z 2198.67 2016-12-08T05:00:33.000Z 2197.71 2016-12-08T05:00:34.000Z 2197.71 2016-12-08T05:00:35.000Z 2197.23 2016-12-08T05:00:36.000Z 2196.27 2016-12-08T05:00:37.000Z 2192.9 2016-12-08T05:00:43.000Z 2192.42 2016-12-08T05:00:44.000Z 2192.42 2016-12-08T05:00:46.000Z 2190.98 2016-12-08T05:00:47.000Z 2190.02 2016-12-08T05:00:48.000Z 2186.66 2016-12-08T05:00:52.000Z 2182.81 2016-12-08T05:00:56.000Z 2182.33 2016-12-08T05:00:57.000Z 2180.89 2016-12-08T05:00:59.000Z 2178.97 2016-12-08T05:01:11.000Z 2178.48 2016-12-08T05:01:23.000Z 2178 2016-12-08T05:01:40.000Z 2179.45 2016-12-08T05:01:58.000Z 2179.45 2016-12-08T05:02:17.000Z 2180.89 2016-12-08T05:02:35.000Z 2181.85 2016-12-08T05:02:52.000Z 2183.29 2016-12-08T05:03:09.000Z 2184.25 2016-12-08T05:03:25.000Z 2184.25 2016-12-08T05:03:43.000Z 2184.25 2016-12-08T05:04:03.000Z 2184.73 2016-12-08T05:04:20.000Z 2184.73 2016-12-08T05:04:36.000Z 2183.29 2016-12-08T05:04:51.000Z 2184.73 2016-12-08T05:05:09.000Z 2185.69 2016-12-08T05:05:25.000Z 2185.21 2016-12-08T05:05:36.000Z 2188.58 2016-12-08T05:05:49.000Z 2189.06 2016-12-08T05:06:08.000Z 2190.02 2016-12-08T05:06:28.000Z 2191.46 2016-12-08T05:06:49.000Z 2191.46 2016-12-08T05:07:08.000Z 2192.42 2016-12-08T05:07:30.000Z 2193.39 2016-12-08T05:07:48.000Z 2193.87 2016-12-08T05:08:06.000Z 2194.83 2016-12-08T05:08:24.000Z 2195.79 2016-12-08T05:08:28.000Z 2196.75 2016-12-08T05:08:39.000Z 2199.15 2016-12-08T05:08:57.000Z 2198.67 2016-12-08T05:08:58.000Z 2201.08 2016-12-08T05:09:09.000Z 2202.52 2016-12-08T05:09:27.000Z 2203.48 2016-12-08T05:09:42.000Z 2202.52 2016-12-08T05:09:58.000Z 2202.52 2016-12-08T05:10:09.000Z 2201.56 2016-12-08T05:10:30.000Z 2201.56 2016-12-08T05:10:53.000Z 2203 2016-12-08T05:11:12.000Z 2204.44 2016-12-08T05:11:27.000Z 2203.96 2016-12-08T05:11:50.000Z 2204.44 2016-12-08T05:12:08.000Z 2204.92 2016-12-08T05:12:25.000Z 2205.4 2016-12-08T05:12:43.000Z 2208.29 2016-12-08T05:13:00.000Z 2208.77 2016-12-08T05:13:15.000Z 2209.25 2016-12-08T05:13:41.000Z 2209.25 2016-12-08T05:13:42.000Z 2209.25 2016-12-08T05:13:43.000Z 2209.73 2016-12-08T05:13:44.000Z 2209.25 2016-12-08T05:13:45.000Z 2209.25 2016-12-08T05:13:46.000Z 2210.21 2016-12-08T05:14:05.000Z 2210.69 2016-12-08T05:14:23.000Z 2211.17 2016-12-08T05:14:46.000Z 2212.13 2016-12-08T05:15:04.000Z 2211.65 2016-12-08T05:15:22.000Z 2214.05 2016-12-08T05:15:38.000Z 2214.53 2016-12-08T05:15:55.000Z 2215.01 2016-12-08T05:16:10.000Z 2216.94 2016-12-08T05:16:29.000Z 2217.42 2016-12-08T05:16:39.000Z 2220.78 2016-12-08T05:16:59.000Z 2221.74 2016-12-08T05:17:20.000Z 2223.67 2016-12-08T05:17:40.000Z 2224.15 2016-12-08T05:18:00.000Z 2224.63 2016-12-08T05:18:20.000Z 2225.59 2016-12-08T05:18:26.000Z 2224.63 2016-12-08T05:18:45.000Z 2224.15 2016-12-08T05:19:02.000Z 2224.15 2016-12-08T05:19:03.000Z 2224.15 2016-12-08T05:19:04.000Z 2222.22 2016-12-08T05:19:22.000Z 2223.19 2016-12-08T05:19:42.000Z 2224.63 2016-12-08T05:20:03.000Z 2224.15 2016-12-08T05:20:21.000Z 2224.63 2016-12-08T05:20:40.000Z 2225.11 2016-12-08T05:20:41.000Z 2225.59 2016-12-08T05:21:00.000Z 2227.99 2016-12-08T05:21:20.000Z 2230.4 2016-12-08T05:21:43.000Z 2232.32 2016-12-08T05:22:03.000Z 2232.8 2016-12-08T05:22:21.000Z 2233.28 2016-12-08T05:22:32.000Z 2231.84 2016-12-08T05:22:40.000Z 2234.24 2016-12-08T05:22:58.000Z 2235.68 2016-12-08T05:23:18.000Z 2236.64 2016-12-08T05:23:37.000Z 2238.09 2016-12-08T05:23:57.000Z 2240.01 2016-12-08T05:24:15.000Z 2242.41 2016-12-08T05:24:34.000Z 2242.41 2016-12-08T05:24:35.000Z 2243.85 2016-12-08T05:24:52.000Z 2247.7 2016-12-08T05:25:04.000Z 2242.41 2016-12-08T05:25:06.000Z 2245.3 2016-12-08T05:25:07.000Z 2245.3 2016-12-08T05:25:21.000Z 2245.3 2016-12-08T05:25:22.000Z 2245.78 2016-12-08T05:25:23.000Z 2245.78 2016-12-08T05:25:24.000Z 2245.3 2016-12-08T05:25:25.000Z 2248.66 2016-12-08T05:25:39.000Z 2249.14 2016-12-08T05:25:48.000Z 2250.1 2016-12-08T05:25:50.000Z 2249.62 2016-12-08T05:25:52.000Z 2250.58 2016-12-08T05:25:53.000Z 2252.99 2016-12-08T05:26:12.000Z 2254.91 2016-12-08T05:26:30.000Z 2256.35 2016-12-08T05:26:46.000Z 2257.31 2016-12-08T05:27:00.000Z 2259.24 2016-12-08T05:27:18.000Z 2261.64 2016-12-08T05:27:35.000Z 2265.48 2016-12-08T05:27:54.000Z 2265 2016-12-08T05:27:55.000Z 2263.08 2016-12-08T05:27:58.000Z 2265 2016-12-08T05:28:00.000Z 2267.41 2016-12-08T05:28:16.000Z 2269.81 2016-12-08T05:28:33.000Z 2271.25 2016-12-08T05:28:50.000Z 2273.66 2016-12-08T05:29:07.000Z 2275.58 2016-12-08T05:29:22.000Z 2277.5 2016-12-08T05:29:39.000Z 2278.94 2016-12-08T05:29:58.000Z 2280.38 2016-12-08T05:30:15.000Z 2280.38 2016-12-08T05:30:29.000Z 2278.46 2016-12-08T05:30:41.000Z 2283.27 2016-12-08T05:30:43.000Z 2279.9 2016-12-08T05:30:44.000Z 2281.35 2016-12-08T05:30:48.000Z 2280.87 2016-12-08T05:31:01.000Z 2282.79 2016-12-08T05:31:18.000Z 2282.79 2016-12-08T05:31:34.000Z 2284.23 2016-12-08T05:31:55.000Z 2284.23 2016-12-08T05:32:09.000Z 2285.19 2016-12-08T05:32:16.000Z 2283.75 2016-12-08T05:32:33.000Z 2284.23 2016-12-08T05:32:49.000Z 2283.75 2016-12-08T05:33:05.000Z 2285.19 2016-12-08T05:33:25.000Z 2286.15 2016-12-08T05:33:38.000Z 2279.42 2016-12-08T05:33:40.000Z 2284.71 2016-12-08T05:33:41.000Z 2285.67 2016-12-08T05:33:55.000Z 2285.19 2016-12-08T05:34:14.000Z 2286.63 2016-12-08T05:34:33.000Z 2286.63 2016-12-08T05:34:44.000Z 2287.59 2016-12-08T05:34:59.000Z 2290.48 2016-12-08T05:35:21.000Z 2292.4 2016-12-08T05:35:38.000Z 2293.84 2016-12-08T05:35:56.000Z 2293.36 2016-12-08T05:36:11.000Z 2290.48 2016-12-08T05:36:25.000Z 2287.11 2016-12-08T05:36:32.000Z 2287.11 2016-12-08T05:36:38.000Z 2286.63 2016-12-08T05:36:39.000Z 2286.63 2016-12-08T05:36:40.000Z 2285.67 2016-12-08T05:36:41.000Z 2285.19 2016-12-08T05:36:42.000Z 2286.15 2016-12-08T05:36:45.000Z 2286.15 2016-12-08T05:36:46.000Z 2286.63 2016-12-08T05:36:47.000Z 2286.15 2016-12-08T05:36:48.000Z 2286.63 2016-12-08T05:36:49.000Z 2286.63 2016-12-08T05:36:50.000Z 2288.08 2016-12-08T05:37:06.000Z 2290 2016-12-08T05:37:24.000Z 2289.04 2016-12-08T05:37:39.000Z 2285.67 2016-12-08T05:37:46.000Z 2286.63 2016-12-08T05:37:47.000Z 2285.67 2016-12-08T05:37:50.000Z 2284.71 2016-12-08T05:37:56.000Z 2285.67 2016-12-08T05:38:15.000Z 2286.15 2016-12-08T05:38:38.000Z 2286.15 2016-12-08T05:39:03.000Z 2286.63 2016-12-08T05:39:39.000Z 2286.63 2016-12-08T05:40:23.000Z 2285.67 2016-12-08T05:40:30.000Z 2286.15 2016-12-08T05:40:31.000Z 2285.19 2016-12-08T05:40:32.000Z 2283.27 2016-12-08T05:40:44.000Z 2282.79 2016-12-08T05:41:00.000Z 2283.27 2016-12-08T05:41:19.000Z 2282.79 2016-12-08T05:41:36.000Z 2286.15 2016-12-08T05:41:54.000Z 2286.63 2016-12-08T05:41:55.000Z 2288.56 2016-12-08T05:42:12.000Z 2290 2016-12-08T05:42:28.000Z 2292.88 2016-12-08T05:42:41.000Z 2293.36 2016-12-08T05:42:42.000Z 2295.28 2016-12-08T05:43:01.000Z 2297.69 2016-12-08T05:43:18.000Z 2298.17 2016-12-08T05:43:36.000Z 2300.57 2016-12-08T05:43:53.000Z 2302.49 2016-12-08T05:44:10.000Z 2304.42 2016-12-08T05:44:29.000Z 2307.3 2016-12-08T05:44:46.000Z 2308.74 2016-12-08T05:45:04.000Z 2309.22 2016-12-08T05:45:21.000Z 2310.19 2016-12-08T05:45:37.000Z 2310.19 2016-12-08T05:45:55.000Z 2310.67 2016-12-08T05:46:11.000Z 2310.67 2016-12-08T05:46:29.000Z 2311.63 2016-12-08T05:46:47.000Z 2312.59 2016-12-08T05:47:07.000Z 2314.03 2016-12-08T05:47:25.000Z 2314.99 2016-12-08T05:47:45.000Z 2315.95 2016-12-08T05:47:47.000Z 2317.4 2016-12-08T05:48:06.000Z 2318.84 2016-12-08T05:48:25.000Z 2319.32 2016-12-08T05:48:44.000Z 2321.24 2016-12-08T05:49:03.000Z 2320.76 2016-12-08T05:49:23.000Z 2317.88 2016-12-08T05:49:34.000Z 2318.84 2016-12-08T05:49:53.000Z 2320.28 2016-12-08T05:50:05.000Z 2320.28 2016-12-08T05:50:20.000Z 2323.64 2016-12-08T05:50:36.000Z 2324.12 2016-12-08T05:50:55.000Z 2325.09 2016-12-08T05:51:13.000Z 2327.01 2016-12-08T05:51:31.000Z 2329.41 2016-12-08T05:51:50.000Z 2329.89 2016-12-08T05:51:56.000Z 2330.85 2016-12-08T05:52:15.000Z 2333.26 2016-12-08T05:52:34.000Z 2333.74 2016-12-08T05:52:53.000Z 2336.14 2016-12-08T05:53:09.000Z 2337.58 2016-12-08T05:53:30.000Z 2339.02 2016-12-08T05:53:53.000Z 2339.02 2016-12-08T05:53:59.000Z 2340.95 2016-12-08T05:54:15.000Z 2341.91 2016-12-08T05:54:34.000Z 2343.83 2016-12-08T05:54:52.000Z 2346.72 2016-12-08T05:55:12.000Z 2349.12 2016-12-08T05:55:26.000Z 2350.56 2016-12-08T05:55:44.000Z 2352.48 2016-12-08T05:55:48.000Z 2353.93 2016-12-08T05:55:59.000Z 2355.85 2016-12-08T05:56:15.000Z 2356.33 2016-12-08T05:56:35.000Z 2358.73 2016-12-08T05:56:52.000Z 2360.65 2016-12-08T05:57:07.000Z 2363.54 2016-12-08T05:57:21.000Z 2363.06 2016-12-08T05:57:22.000Z 2364.02 2016-12-08T05:57:38.000Z 2364.02 2016-12-08T05:58:10.000Z 2364.5 2016-12-08T05:58:15.000Z 2364.5 2016-12-08T05:58:16.000Z 2364.02 2016-12-08T05:58:17.000Z 2364.5 2016-12-08T05:58:18.000Z 2364.5 2016-12-08T05:58:19.000Z 2365.94 2016-12-08T05:58:36.000Z 2365.94 2016-12-08T05:58:50.000Z 2364.02 2016-12-08T05:59:04.000Z 2361.14 2016-12-08T05:59:11.000Z 2361.14 2016-12-08T05:59:23.000Z 2362.1 2016-12-08T05:59:25.000Z 2361.62 2016-12-08T05:59:27.000Z 2364.02 2016-12-08T05:59:41.000Z 2366.42 2016-12-08T05:59:57.000Z 2369.31 2016-12-08T06:00:15.000Z 2371.71 2016-12-08T06:00:33.000Z 2373.63 2016-12-08T06:00:51.000Z 2376.04 2016-12-08T06:01:05.000Z 2377 2016-12-08T06:01:25.000Z 2377.96 2016-12-08T06:01:44.000Z 2378.44 2016-12-08T06:01:55.000Z 2378.44 2016-12-08T06:02:16.000Z 2380.36 2016-12-08T06:02:32.000Z 2382.76 2016-12-08T06:02:49.000Z 2385.17 2016-12-08T06:03:07.000Z 2386.61 2016-12-08T06:03:22.000Z 2388.05 2016-12-08T06:03:41.000Z 2390.46 2016-12-08T06:03:57.000Z 2392.38 2016-12-08T06:04:12.000Z 2395.26 2016-12-08T06:04:28.000Z 2395.26 2016-12-08T06:04:29.000Z 2395.26 2016-12-08T06:04:30.000Z 2394.78 2016-12-08T06:04:31.000Z 2395.74 2016-12-08T06:04:32.000Z 2395.74 2016-12-08T06:04:33.000Z 2395.26 2016-12-08T06:04:34.000Z 2397.67 2016-12-08T06:04:50.000Z 2399.11 2016-12-08T06:04:58.000Z 2399.11 2016-12-08T06:04:59.000Z 2399.59 2016-12-08T06:05:00.000Z 2399.11 2016-12-08T06:05:01.000Z 2399.59 2016-12-08T06:05:02.000Z 2399.59 2016-12-08T06:05:03.000Z 2401.99 2016-12-08T06:05:18.000Z 2402.47 2016-12-08T06:05:24.000Z 2402.95 2016-12-08T06:05:25.000Z 2402.95 2016-12-08T06:05:26.000Z 2404.88 2016-12-08T06:05:41.000Z 2406.32 2016-12-08T06:05:50.000Z 2406.32 2016-12-08T06:05:51.000Z 2406.8 2016-12-08T06:05:52.000Z 2406.8 2016-12-08T06:05:53.000Z 2405.84 2016-12-08T06:05:54.000Z 2408.72 2016-12-08T06:06:06.000Z 2410.64 2016-12-08T06:06:26.000Z 2413.05 2016-12-08T06:06:41.000Z 2412.57 2016-12-08T06:06:42.000Z 2412.57 2016-12-08T06:06:43.000Z 2412.57 2016-12-08T06:06:44.000Z 2413.05 2016-12-08T06:06:45.000Z 2412.57 2016-12-08T06:06:46.000Z 2413.53 2016-12-08T06:07:00.000Z 2416.41 2016-12-08T06:07:15.000Z 2417.37 2016-12-08T06:07:32.000Z 2418.33 2016-12-08T06:07:50.000Z 2418.81 2016-12-08T06:08:04.000Z 2418.81 2016-12-08T06:08:23.000Z 2419.3 2016-12-08T06:08:49.000Z 2419.3 2016-12-08T06:09:22.000Z 2419.3 2016-12-08T06:09:57.000Z 2419.78 2016-12-08T06:10:26.000Z 2419.3 2016-12-08T06:10:35.000Z 2418.81 2016-12-08T06:10:46.000Z 2419.3 2016-12-08T06:11:09.000Z 2419.78 2016-12-08T06:11:20.000Z 2419.3 2016-12-08T06:11:27.000Z 2416.89 2016-12-08T06:12:05.000Z 2419.3 2016-12-08T06:12:07.000Z 2419.3 2016-12-08T06:12:14.000Z 2418.81 2016-12-08T06:12:17.000Z 2415.93 2016-12-08T06:25:03.000Z 2418.81 2016-12-08T06:25:12.000Z 2422.18 2016-12-08T06:25:16.000Z 2422.18 2016-12-08T06:25:17.000Z 2426.5 2016-12-08T06:25:30.000Z 2426.99 2016-12-08T06:25:45.000Z 2427.47 2016-12-08T06:26:03.000Z 2427.95 2016-12-08T06:26:23.000Z 2428.43 2016-12-08T06:26:42.000Z 2427.95 2016-12-08T06:26:56.000Z 2426.99 2016-12-08T06:27:11.000Z 2426.99 2016-12-08T06:27:28.000Z 2427.47 2016-12-08T06:27:46.000Z 2428.43 2016-12-08T06:28:06.000Z 2426.99 2016-12-08T06:28:10.000Z 2429.87 2016-12-08T06:28:30.000Z 2430.35 2016-12-08T06:28:48.000Z 2430.83 2016-12-08T06:28:58.000Z 2432.75 2016-12-08T06:29:15.000Z 2432.75 2016-12-08T06:29:37.000Z 2432.75 2016-12-08T06:29:56.000Z 2433.71 2016-12-08T06:30:13.000Z 2434.68 2016-12-08T06:30:29.000Z 2436.12 2016-12-08T06:30:46.000Z 2439 2016-12-08T06:31:04.000Z 2439.96 2016-12-08T06:31:15.000Z 2440.44 2016-12-08T06:31:16.000Z 2440.44 2016-12-08T06:31:17.000Z 2441.41 2016-12-08T06:31:22.000Z 2440.44 2016-12-08T06:31:23.000Z 2442.85 2016-12-08T06:31:37.000Z 2443.81 2016-12-08T06:31:38.000Z 2443.81 2016-12-08T06:31:39.000Z 2444.29 2016-12-08T06:31:40.000Z 2444.29 2016-12-08T06:31:41.000Z 2444.29 2016-12-08T06:31:42.000Z 2444.29 2016-12-08T06:31:43.000Z 2444.29 2016-12-08T06:31:44.000Z 2444.29 2016-12-08T06:31:45.000Z 2444.77 2016-12-08T06:31:46.000Z 2445.25 2016-12-08T06:31:47.000Z 2445.73 2016-12-08T06:32:03.000Z 2447.65 2016-12-08T06:32:17.000Z 2447.65 2016-12-08T06:32:30.000Z 2447.17 2016-12-08T06:32:46.000Z 2447.65 2016-12-08T06:33:00.000Z 2447.65 2016-12-08T06:33:18.000Z 2447.65 2016-12-08T06:33:37.000Z 2448.62 2016-12-08T06:33:52.000Z 2448.62 2016-12-08T06:34:04.000Z 2448.13 2016-12-08T06:34:26.000Z 2449.1 2016-12-08T06:34:37.000Z 2448.62 2016-12-08T06:34:38.000Z 2449.1 2016-12-08T06:34:53.000Z 2451.5 2016-12-08T06:35:12.000Z 2451.98 2016-12-08T06:35:25.000Z 2452.46 2016-12-08T06:35:46.000Z 2453.42 2016-12-08T06:36:01.000Z 2454.38 2016-12-08T06:36:21.000Z 2456.31 2016-12-08T06:36:39.000Z 2458.71 2016-12-08T06:36:55.000Z 2459.19 2016-12-08T06:37:01.000Z 2459.67 2016-12-08T06:37:02.000Z 2459.19 2016-12-08T06:37:03.000Z 2459.19 2016-12-08T06:37:04.000Z 2459.19 2016-12-08T06:37:05.000Z 2459.19 2016-12-08T06:37:06.000Z 2460.63 2016-12-08T06:37:07.000Z 2460.15 2016-12-08T06:37:08.000Z 2461.11 2016-12-08T06:37:21.000Z 2462.07 2016-12-08T06:37:22.000Z 2463.52 2016-12-08T06:37:38.000Z 2464 2016-12-08T06:37:55.000Z 2465.92 2016-12-08T06:38:12.000Z 2466.4 2016-12-08T06:38:26.000Z 2467.36 2016-12-08T06:38:44.000Z 2469.28 2016-12-08T06:39:01.000Z 2469.28 2016-12-08T06:39:19.000Z 2470.24 2016-12-08T06:39:34.000Z 2470.24 2016-12-08T06:39:48.000Z 2470.73 2016-12-08T06:40:03.000Z 2474.09 2016-12-08T06:40:18.000Z 2475.53 2016-12-08T06:40:28.000Z 2477.45 2016-12-08T06:40:45.000Z 2478.9 2016-12-08T06:41:05.000Z 2479.86 2016-12-08T06:41:22.000Z 2481.3 2016-12-08T06:41:40.000Z 2481.78 2016-12-08T06:42:00.000Z 2484.18 2016-12-08T06:42:24.000Z 2487.55 2016-12-08T06:42:42.000Z 2489.47 2016-12-08T06:42:58.000Z 2492.36 2016-12-08T06:43:16.000Z 2494.28 2016-12-08T06:43:33.000Z 2495.24 2016-12-08T06:43:53.000Z 2497.16 2016-12-08T06:44:14.000Z 2498.6 2016-12-08T06:44:31.000Z 2499.57 2016-12-08T06:44:42.000Z 2499.57 2016-12-08T06:44:43.000Z 2501.01 2016-12-08T06:44:44.000Z 2499.08 2016-12-08T06:44:45.000Z 2500.05 2016-12-08T06:44:46.000Z 2501.01 2016-12-08T06:44:48.000Z 2501.97 2016-12-08T06:44:59.000Z 2501.49 2016-12-08T06:45:00.000Z 2502.45 2016-12-08T06:45:01.000Z 2501.01 2016-12-08T06:45:02.000Z 2501.49 2016-12-08T06:45:03.000Z 2501.97 2016-12-08T06:45:04.000Z 2502.45 2016-12-08T06:45:05.000Z 2501.97 2016-12-08T06:45:06.000Z 2502.45 2016-12-08T06:45:07.000Z 2502.93 2016-12-08T06:45:08.000Z 2502.93 2016-12-08T06:45:10.000Z 2503.89 2016-12-08T06:45:11.000Z 2503.41 2016-12-08T06:45:12.000Z 2502.93 2016-12-08T06:45:13.000Z 2503.89 2016-12-08T06:45:14.000Z 2503.41 2016-12-08T06:45:15.000Z 2502.93 2016-12-08T06:45:16.000Z 2503.89 2016-12-08T06:45:17.000Z 2504.37 2016-12-08T06:45:18.000Z 2504.85 2016-12-08T06:45:20.000Z 2504.85 2016-12-08T06:45:21.000Z 2506.29 2016-12-08T06:45:27.000Z 2505.81 2016-12-08T06:45:28.000Z 2505.81 2016-12-08T06:45:29.000Z 2508.22 2016-12-08T06:45:44.000Z 2509.66 2016-12-08T06:46:00.000Z 2509.66 2016-12-08T06:46:01.000Z 2510.62 2016-12-08T06:46:04.000Z 2510.14 2016-12-08T06:46:05.000Z 2511.1 2016-12-08T06:46:11.000Z 2511.1 2016-12-08T06:46:12.000Z 2511.58 2016-12-08T06:46:13.000Z 2511.1 2016-12-08T06:46:14.000Z 2511.58 2016-12-08T06:46:15.000Z 2511.1 2016-12-08T06:46:16.000Z 2512.06 2016-12-08T06:46:17.000Z 2512.06 2016-12-08T06:46:18.000Z 2511.58 2016-12-08T06:46:19.000Z 2512.54 2016-12-08T06:46:34.000Z 2513.98 2016-12-08T06:46:52.000Z 2513.5 2016-12-08T06:47:05.000Z 2513.5 2016-12-08T06:47:06.000Z 2513.98 2016-12-08T06:47:07.000Z 2513.5 2016-12-08T06:47:08.000Z 2513.5 2016-12-08T06:47:09.000Z 2513.5 2016-12-08T06:47:10.000Z 2513.5 2016-12-08T06:47:19.000Z 2513.02 2016-12-08T06:47:20.000Z 2512.54 2016-12-08T06:47:21.000Z 2513.5 2016-12-08T06:47:22.000Z 2513.5 2016-12-08T06:47:23.000Z 2513.02 2016-12-08T06:47:24.000Z 2513.5 2016-12-08T06:47:25.000Z 2513.02 2016-12-08T06:47:26.000Z 2513.5 2016-12-08T06:47:27.000Z 2513.02 2016-12-08T06:47:28.000Z 2513.02 2016-12-08T06:47:29.000Z 2513.5 2016-12-08T06:47:30.000Z 2512.54 2016-12-08T06:47:31.000Z 2512.54 2016-12-08T06:47:32.000Z 2512.54 2016-12-08T06:47:33.000Z 2513.02 2016-12-08T06:47:48.000Z 2513.02 2016-12-08T06:48:17.000Z 2511.58 2016-12-08T06:48:38.000Z 2513.02 2016-12-08T06:49:13.000Z 2512.54 2016-12-08T06:49:14.000Z 2513.02 2016-12-08T06:49:15.000Z 2513.02 2016-12-08T06:49:16.000Z 2512.54 2016-12-08T06:49:17.000Z 2512.54 2016-12-08T06:49:18.000Z 2511.1 2016-12-08T06:49:31.000Z 2509.66 2016-12-08T06:49:47.000Z 2512.06 2016-12-08T06:50:00.000Z 2513.02 2016-12-08T06:50:16.000Z 2515.91 2016-12-08T06:50:31.000Z 2515.91 2016-12-08T06:50:47.000Z 2516.39 2016-12-08T06:51:05.000Z 2518.31 2016-12-08T06:51:26.000Z 2518.31 2016-12-08T06:51:39.000Z 2517.83 2016-12-08T06:51:45.000Z 2518.79 2016-12-08T06:52:00.000Z 2520.23 2016-12-08T06:52:17.000Z 2521.68 2016-12-08T06:52:35.000Z 2522.64 2016-12-08T06:52:54.000Z 2523.12 2016-12-08T06:53:25.000Z 2521.68 2016-12-08T06:54:01.000Z 2523.12 2016-12-08T06:54:33.000Z 2523.12 2016-12-08T06:55:13.000Z 2522.16 2016-12-08T06:55:17.000Z 2524.08 2016-12-08T06:55:38.000Z 2524.56 2016-12-08T06:55:53.000Z 2526 2016-12-08T06:56:10.000Z 2527.92 2016-12-08T06:56:29.000Z 2529.37 2016-12-08T06:56:45.000Z 2531.29 2016-12-08T06:56:59.000Z 2530.33 2016-12-08T06:57:06.000Z 2531.29 2016-12-08T06:57:07.000Z 2531.77 2016-12-08T06:57:08.000Z 2531.29 2016-12-08T06:57:09.000Z 2531.29 2016-12-08T06:57:10.000Z 2530.81 2016-12-08T06:57:11.000Z 2532.25 2016-12-08T06:57:12.000Z 2532.73 2016-12-08T06:57:28.000Z 2533.21 2016-12-08T06:57:41.000Z 2534.65 2016-12-08T06:57:54.000Z 2535.61 2016-12-08T06:58:09.000Z 2536.1 2016-12-08T06:58:21.000Z 2536.1 2016-12-08T06:58:36.000Z 2537.54 2016-12-08T06:58:51.000Z 2538.5 2016-12-08T06:59:08.000Z 2540.42 2016-12-08T06:59:24.000Z 2542.34 2016-12-08T06:59:37.000Z 2543.79 2016-12-08T06:59:54.000Z 2546.19 2016-12-08T07:00:09.000Z 2546.67 2016-12-08T07:00:16.000Z 2546.67 2016-12-08T07:00:22.000Z 2549.55 2016-12-08T07:00:38.000Z 2552.44 2016-12-08T07:00:56.000Z 2555.32 2016-12-08T07:01:12.000Z 2556.76 2016-12-08T07:01:28.000Z 2560.13 2016-12-08T07:01:45.000Z 2563.01 2016-12-08T07:02:05.000Z 2564.93 2016-12-08T07:02:23.000Z 2566.86 2016-12-08T07:02:40.000Z 2566.86 2016-12-08T07:02:54.000Z 2566.86 2016-12-08T07:03:24.000Z 2566.38 2016-12-08T07:03:58.000Z 2567.34 2016-12-08T07:04:26.000Z 2566.86 2016-12-08T07:04:58.000Z 2566.86 2016-12-08T07:05:31.000Z 2567.82 2016-12-08T07:05:55.000Z 2567.34 2016-12-08T07:06:06.000Z 2567.34 2016-12-08T07:06:07.000Z 2567.34 2016-12-08T07:06:08.000Z 2566.86 2016-12-08T07:06:09.000Z 2567.34 2016-12-08T07:06:10.000Z 2567.34 2016-12-08T07:06:11.000Z 2567.34 2016-12-08T07:06:12.000Z 2567.82 2016-12-08T07:06:13.000Z 2565.9 2016-12-08T07:06:28.000Z 2564.93 2016-12-08T07:06:29.000Z 2564.93 2016-12-08T07:06:30.000Z 2564.93 2016-12-08T07:06:31.000Z 2564.93 2016-12-08T07:06:32.000Z 2564.93 2016-12-08T07:06:33.000Z 2563.97 2016-12-08T07:06:34.000Z 2560.61 2016-12-08T07:06:46.000Z 2561.09 2016-12-08T07:07:00.000Z 2563.01 2016-12-08T07:07:13.000Z 2564.93 2016-12-08T07:07:29.000Z 2566.38 2016-12-08T07:07:45.000Z 2569.26 2016-12-08T07:08:03.000Z 2571.66 2016-12-08T07:08:22.000Z 2572.14 2016-12-08T07:08:27.000Z 2572.14 2016-12-08T07:08:28.000Z 2572.14 2016-12-08T07:08:29.000Z 2572.14 2016-12-08T07:08:30.000Z 2573.11 2016-12-08T07:08:31.000Z 2574.07 2016-12-08T07:08:49.000Z 2575.51 2016-12-08T07:09:05.000Z 2576.47 2016-12-08T07:09:21.000Z 2577.43 2016-12-08T07:09:39.000Z 2577.91 2016-12-08T07:09:58.000Z 2579.35 2016-12-08T07:10:16.000Z 2579.84 2016-12-08T07:10:31.000Z 2580.32 2016-12-08T07:10:42.000Z 2581.76 2016-12-08T07:10:58.000Z 2582.72 2016-12-08T07:11:12.000Z 2586.08 2016-12-08T07:11:29.000Z 2588.97 2016-12-08T07:11:51.000Z 2590.41 2016-12-08T07:11:59.000Z 2592.33 2016-12-08T07:12:12.000Z 2592.33 2016-12-08T07:12:13.000Z 2593.77 2016-12-08T07:12:21.000Z 2593.77 2016-12-08T07:12:22.000Z 2593.77 2016-12-08T07:12:23.000Z 2594.25 2016-12-08T07:12:24.000Z 2594.25 2016-12-08T07:12:25.000Z 2596.66 2016-12-08T07:12:40.000Z 2598.58 2016-12-08T07:12:49.000Z 2598.1 2016-12-08T07:12:50.000Z 2599.54 2016-12-08T07:13:00.000Z 2600.02 2016-12-08T07:13:01.000Z 2601.46 2016-12-08T07:13:09.000Z 2600.5 2016-12-08T07:13:10.000Z 2601.46 2016-12-08T07:13:11.000Z 2604.35 2016-12-08T07:13:28.000Z 2606.75 2016-12-08T07:13:46.000Z 2608.19 2016-12-08T07:14:00.000Z 2611.08 2016-12-08T07:14:18.000Z 2614.44 2016-12-08T07:14:38.000Z 2616.37 2016-12-08T07:14:53.000Z 2617.81 2016-12-08T07:15:11.000Z 2618.77 2016-12-08T07:15:13.000Z 2620.69 2016-12-08T07:15:14.000Z 2619.25 2016-12-08T07:15:15.000Z 2619.73 2016-12-08T07:15:16.000Z 2619.25 2016-12-08T07:15:17.000Z 2619.73 2016-12-08T07:15:18.000Z 2622.61 2016-12-08T07:15:36.000Z 2623.58 2016-12-08T07:15:44.000Z 2624.54 2016-12-08T07:15:45.000Z 2624.06 2016-12-08T07:15:46.000Z 2624.06 2016-12-08T07:15:47.000Z 2624.06 2016-12-08T07:15:48.000Z 2627.42 2016-12-08T07:16:03.000Z 2628.38 2016-12-08T07:16:11.000Z 2629.82 2016-12-08T07:16:17.000Z 2630.79 2016-12-08T07:16:23.000Z 2632.71 2016-12-08T07:16:32.000Z 2633.67 2016-12-08T07:16:37.000Z 2633.67 2016-12-08T07:16:40.000Z 2633.67 2016-12-08T07:16:41.000Z 2634.15 2016-12-08T07:16:45.000Z 2636.07 2016-12-08T07:17:01.000Z 2637.03 2016-12-08T07:17:03.000Z 2637.51 2016-12-08T07:17:05.000Z 2637.99 2016-12-08T07:17:08.000Z 2640.4 2016-12-08T07:17:22.000Z 2642.8 2016-12-08T07:17:40.000Z 2642.8 2016-12-08T07:17:42.000Z 2645.21 2016-12-08T07:17:56.000Z 2644.72 2016-12-08T07:18:24.000Z 2644.72 2016-12-08T07:19:12.000Z 2645.21 2016-12-08T07:19:14.000Z 2645.69 2016-12-08T07:19:15.000Z 2645.69 2016-12-08T07:19:16.000Z 2645.69 2016-12-08T07:19:18.000Z 2644.72 2016-12-08T07:19:19.000Z 2648.09 2016-12-08T07:19:30.000Z 2648.57 2016-12-08T07:19:36.000Z 2648.09 2016-12-08T07:19:41.000Z 2649.05 2016-12-08T07:19:42.000Z 2649.53 2016-12-08T07:19:44.000Z 2649.53 2016-12-08T07:19:46.000Z 2649.53 2016-12-08T07:19:47.000Z 2649.05 2016-12-08T07:19:48.000Z 2650.49 2016-12-08T07:19:52.000Z 2650.97 2016-12-08T07:19:55.000Z 2650.97 2016-12-08T07:19:57.000Z 2650.49 2016-12-08T07:19:58.000Z 2650.97 2016-12-08T07:19:59.000Z 2651.45 2016-12-08T07:20:00.000Z 2651.45 2016-12-08T07:20:03.000Z 2651.93 2016-12-08T07:20:07.000Z 2652.42 2016-12-08T07:20:08.000Z 2652.9 2016-12-08T07:20:17.000Z 2653.38 2016-12-08T07:20:19.000Z 2653.86 2016-12-08T07:20:20.000Z 2654.34 2016-12-08T07:20:22.000Z 2654.34 2016-12-08T07:20:23.000Z 2655.3 2016-12-08T07:20:31.000Z 2656.26 2016-12-08T07:20:32.000Z 2657.7 2016-12-08T07:20:45.000Z 2658.18 2016-12-08T07:20:46.000Z 2658.18 2016-12-08T07:20:47.000Z 2658.66 2016-12-08T07:20:52.000Z 2659.62 2016-12-08T07:20:55.000Z 2659.62 2016-12-08T07:21:00.000Z 2662.03 2016-12-08T07:21:16.000Z 2663.47 2016-12-08T07:21:22.000Z 2664.43 2016-12-08T07:21:36.000Z 2667.8 2016-12-08T07:21:51.000Z 2667.8 2016-12-08T07:21:56.000Z 2669.24 2016-12-08T07:22:05.000Z 2671.64 2016-12-08T07:22:14.000Z 2673.56 2016-12-08T07:22:29.000Z 2674.52 2016-12-08T07:22:42.000Z 2677.89 2016-12-08T07:22:56.000Z 2679.33 2016-12-08T07:23:10.000Z 2681.73 2016-12-08T07:23:21.000Z 2683.66 2016-12-08T07:23:34.000Z 2683.66 2016-12-08T07:23:39.000Z 2684.14 2016-12-08T07:23:40.000Z 2685.58 2016-12-08T07:23:44.000Z 2685.58 2016-12-08T07:23:47.000Z 2687.98 2016-12-08T07:24:03.000Z 2689.91 2016-12-08T07:24:18.000Z 2691.35 2016-12-08T07:24:21.000Z 2692.79 2016-12-08T07:24:36.000Z 2692.79 2016-12-08T07:24:39.000Z 2693.75 2016-12-08T07:24:43.000Z 2695.19 2016-12-08T07:24:54.000Z 2695.67 2016-12-08T07:24:55.000Z 2698.56 2016-12-08T07:25:10.000Z 2697.6 2016-12-08T07:25:12.000Z 2699.52 2016-12-08T07:25:26.000Z 2699.04 2016-12-08T07:25:47.000Z 2699.52 2016-12-08T07:25:59.000Z 2699.04 2016-12-08T07:26:00.000Z 2699.52 2016-12-08T07:26:01.000Z 2700 2016-12-08T07:26:03.000Z 2700 2016-12-08T07:26:04.000Z 2700 2016-12-08T07:26:05.000Z 2700 2016-12-08T07:26:06.000Z 2700 2016-12-08T07:26:07.000Z 2700.48 2016-12-08T07:26:08.000Z 2701.92 2016-12-08T07:26:26.000Z 2701.44 2016-12-08T07:26:31.000Z 2701.44 2016-12-08T07:26:34.000Z 2702.88 2016-12-08T07:26:43.000Z 2702.88 2016-12-08T07:26:44.000Z 2702.4 2016-12-08T07:26:45.000Z 2702.88 2016-12-08T07:26:46.000Z 2702.4 2016-12-08T07:26:47.000Z 2702.88 2016-12-08T07:26:48.000Z 2703.36 2016-12-08T07:26:49.000Z 2702.88 2016-12-08T07:26:50.000Z 2703.36 2016-12-08T07:26:51.000Z 2703.85 2016-12-08T07:26:52.000Z 2703.36 2016-12-08T07:26:53.000Z 2703.36 2016-12-08T07:27:11.000Z 2703.36 2016-12-08T07:27:47.000Z 2703.36 2016-12-08T07:28:30.000Z 2703.36 2016-12-08T07:29:18.000Z 2704.33 2016-12-08T07:29:45.000Z 2704.81 2016-12-08T07:30:00.000Z 2705.29 2016-12-08T07:30:13.000Z 2706.73 2016-12-08T07:30:29.000Z 2706.73 2016-12-08T07:30:42.000Z 2707.21 2016-12-08T07:30:52.000Z 2707.69 2016-12-08T07:30:53.000Z 2707.69 2016-12-08T07:30:54.000Z 2706.73 2016-12-08T07:31:14.000Z 2708.17 2016-12-08T07:31:33.000Z 2707.69 2016-12-08T07:31:45.000Z 2710.09 2016-12-08T07:31:48.000Z 2708.17 2016-12-08T07:31:50.000Z 2706.25 2016-12-08T07:31:53.000Z 2708.17 2016-12-08T07:32:10.000Z 2707.69 2016-12-08T07:32:30.000Z 2705.77 2016-12-08T07:32:39.000Z 2706.25 2016-12-08T07:32:56.000Z 2707.69 2016-12-08T07:33:12.000Z 2708.65 2016-12-08T07:33:27.000Z 2709.61 2016-12-08T07:33:45.000Z 2711.54 2016-12-08T07:34:04.000Z 2712.5 2016-12-08T07:34:07.000Z 2714.42 2016-12-08T07:34:24.000Z 2715.86 2016-12-08T07:34:31.000Z 2716.82 2016-12-08T07:34:42.000Z 2718.75 2016-12-08T07:34:59.000Z 2719.23 2016-12-08T07:35:15.000Z 2719.71 2016-12-08T07:35:34.000Z 2722.59 2016-12-08T07:35:52.000Z 2724.51 2016-12-08T07:36:08.000Z 2726.44 2016-12-08T07:36:25.000Z 2728.84 2016-12-08T07:36:38.000Z 2729.8 2016-12-08T07:36:47.000Z 2730.28 2016-12-08T07:36:48.000Z 2730.28 2016-12-08T07:36:49.000Z 2731.72 2016-12-08T07:36:58.000Z 2733.17 2016-12-08T07:37:01.000Z 2733.17 2016-12-08T07:37:02.000Z 2734.61 2016-12-08T07:37:06.000Z 2735.57 2016-12-08T07:37:13.000Z 2735.57 2016-12-08T07:37:14.000Z 2735.57 2016-12-08T07:37:15.000Z 2735.09 2016-12-08T07:37:16.000Z 2737.01 2016-12-08T07:37:17.000Z 2737.01 2016-12-08T07:37:18.000Z 2736.53 2016-12-08T07:37:25.000Z 2737.97 2016-12-08T07:37:27.000Z 2737.97 2016-12-08T07:37:31.000Z 2739.41 2016-12-08T07:37:34.000Z 2740.86 2016-12-08T07:37:45.000Z 2741.34 2016-12-08T07:37:51.000Z 2742.78 2016-12-08T07:37:57.000Z 2743.26 2016-12-08T07:37:58.000Z 2742.78 2016-12-08T07:37:59.000Z 2743.74 2016-12-08T07:38:06.000Z 2743.74 2016-12-08T07:38:07.000Z 2744.7 2016-12-08T07:38:08.000Z 2744.22 2016-12-08T07:38:09.000Z 2744.7 2016-12-08T07:38:10.000Z 2744.7 2016-12-08T07:38:11.000Z 2746.14 2016-12-08T07:38:25.000Z 2748.55 2016-12-08T07:38:40.000Z 2748.55 2016-12-08T07:38:51.000Z 2748.55 2016-12-08T07:38:57.000Z 2751.43 2016-12-08T07:39:12.000Z 2751.43 2016-12-08T07:39:18.000Z 2754.8 2016-12-08T07:39:40.000Z 2757.2 2016-12-08T07:39:56.000Z 2758.16 2016-12-08T07:40:01.000Z 2758.16 2016-12-08T07:40:06.000Z 2761.52 2016-12-08T07:40:18.000Z 2763.93 2016-12-08T07:40:35.000Z 2763.93 2016-12-08T07:40:39.000Z 2764.89 2016-12-08T07:40:44.000Z 2764.89 2016-12-08T07:40:49.000Z 2767.29 2016-12-08T07:41:04.000Z 2768.73 2016-12-08T07:41:20.000Z 2771.14 2016-12-08T07:41:33.000Z 2771.62 2016-12-08T07:41:49.000Z 2772.58 2016-12-08T07:41:59.000Z 2772.58 2016-12-08T07:42:04.000Z 2774.02 2016-12-08T07:42:13.000Z 2774.5 2016-12-08T07:42:21.000Z 2776.42 2016-12-08T07:42:38.000Z 2776.42 2016-12-08T07:42:44.000Z 2778.35 2016-12-08T07:42:59.000Z 2779.31 2016-12-08T07:43:16.000Z 2782.67 2016-12-08T07:43:38.000Z 2784.12 2016-12-08T07:43:56.000Z 2787 2016-12-08T07:44:14.000Z 2788.92 2016-12-08T07:44:27.000Z 2789.88 2016-12-08T07:44:32.000Z 2790.36 2016-12-08T07:44:37.000Z 2791.33 2016-12-08T07:44:42.000Z 2792.77 2016-12-08T07:44:53.000Z 2793.25 2016-12-08T07:45:01.000Z 2794.21 2016-12-08T07:45:06.000Z 2795.17 2016-12-08T07:45:15.000Z 2795.65 2016-12-08T07:45:25.000Z 2797.09 2016-12-08T07:45:27.000Z 2796.61 2016-12-08T07:45:43.000Z 2796.61 2016-12-08T07:45:45.000Z 2796.61 2016-12-08T07:45:49.000Z 2795.65 2016-12-08T07:45:56.000Z 2797.57 2016-12-08T07:46:10.000Z 2796.13 2016-12-08T07:46:21.000Z 2795.17 2016-12-08T07:50:45.000Z 2798.54 2016-12-08T07:51:09.000Z 2797.57 2016-12-08T07:51:14.000Z 2797.09 2016-12-08T07:58:05.000Z 2797.09 2016-12-08T07:58:06.000Z 2800.46 2016-12-08T07:58:16.000Z 2800.94 2016-12-08T07:58:17.000Z 2794.21 2016-12-08T07:58:23.000Z 2799.5 2016-12-08T07:58:24.000Z 2800.46 2016-12-08T07:58:26.000Z 2799.98 2016-12-08T07:58:27.000Z 2799.98 2016-12-08T07:58:29.000Z 2800.94 2016-12-08T07:58:38.000Z 2801.9 2016-12-08T07:59:00.000Z 2801.9 2016-12-08T07:59:11.000Z 2803.34 2016-12-08T07:59:28.000Z 2804.78 2016-12-08T07:59:45.000Z 2805.75 2016-12-08T08:00:02.000Z 2806.71 2016-12-08T08:00:17.000Z 2807.19 2016-12-08T08:00:34.000Z 2809.59 2016-12-08T08:00:48.000Z 2810.07 2016-12-08T08:00:56.000Z 2809.59 2016-12-08T08:00:57.000Z 2810.07 2016-12-08T08:00:58.000Z 2810.07 2016-12-08T08:00:59.000Z 2810.55 2016-12-08T08:01:00.000Z 2811.03 2016-12-08T08:01:01.000Z 2811.51 2016-12-08T08:01:02.000Z 2811.03 2016-12-08T08:01:03.000Z 2811.51 2016-12-08T08:01:04.000Z 2811.51 2016-12-08T08:01:05.000Z 2814.88 2016-12-08T08:01:21.000Z 2816.8 2016-12-08T08:01:36.000Z 2817.28 2016-12-08T08:01:38.000Z 2817.76 2016-12-08T08:01:39.000Z 2818.24 2016-12-08T08:01:41.000Z 2818.72 2016-12-08T08:01:43.000Z 2818.72 2016-12-08T08:01:45.000Z 2822.09 2016-12-08T08:01:54.000Z 2822.57 2016-12-08T08:02:05.000Z 2823.53 2016-12-08T08:02:11.000Z 2825.93 2016-12-08T08:02:22.000Z 2826.41 2016-12-08T08:02:23.000Z 2826.89 2016-12-08T08:02:34.000Z 2826.89 2016-12-08T08:02:35.000Z 2828.82 2016-12-08T08:02:46.000Z 2829.3 2016-12-08T08:02:58.000Z 2829.78 2016-12-08T08:03:15.000Z 2831.22 2016-12-08T08:03:18.000Z 2832.66 2016-12-08T08:03:36.000Z 2834.58 2016-12-08T08:03:55.000Z 2836.51 2016-12-08T08:04:09.000Z 2838.43 2016-12-08T08:04:24.000Z 2838.43 2016-12-08T08:04:28.000Z 2839.87 2016-12-08T08:04:32.000Z 2841.79 2016-12-08T08:04:47.000Z 2842.28 2016-12-08T08:05:00.000Z 2843.72 2016-12-08T08:05:08.000Z 2843.72 2016-12-08T08:05:12.000Z 2845.16 2016-12-08T08:05:17.000Z 2844.68 2016-12-08T08:05:19.000Z 2846.12 2016-12-08T08:05:25.000Z 2847.56 2016-12-08T08:05:32.000Z 2850.45 2016-12-08T08:05:48.000Z 2851.41 2016-12-08T08:05:55.000Z 2853.81 2016-12-08T08:06:10.000Z 2854.77 2016-12-08T08:06:24.000Z 2855.73 2016-12-08T08:06:47.000Z 2855.73 2016-12-08T08:07:08.000Z 2858.14 2016-12-08T08:07:24.000Z 2860.54 2016-12-08T08:07:43.000Z 2862.94 2016-12-08T08:08:02.000Z 2863.9 2016-12-08T08:08:17.000Z 2866.31 2016-12-08T08:08:34.000Z 2867.27 2016-12-08T08:08:55.000Z 2870.63 2016-12-08T08:09:09.000Z 2870.63 2016-12-08T08:09:12.000Z 2871.11 2016-12-08T08:09:17.000Z 2872.08 2016-12-08T08:09:26.000Z 2873.04 2016-12-08T08:09:38.000Z 2872.56 2016-12-08T08:10:06.000Z 2873.52 2016-12-08T08:10:38.000Z 2873.52 2016-12-08T08:11:08.000Z 2874 2016-12-08T08:11:20.000Z 2874.96 2016-12-08T08:11:31.000Z 2874.96 2016-12-08T08:12:02.000Z 2875.92 2016-12-08T08:12:22.000Z 2875.92 2016-12-08T08:12:29.000Z 2876.88 2016-12-08T08:12:34.000Z 2877.84 2016-12-08T08:12:44.000Z 2879.29 2016-12-08T08:12:53.000Z 2879.77 2016-12-08T08:13:01.000Z 2881.69 2016-12-08T08:13:18.000Z 2884.09 2016-12-08T08:13:37.000Z 2886.02 2016-12-08T08:13:53.000Z 2887.46 2016-12-08T08:14:10.000Z 2888.9 2016-12-08T08:14:29.000Z 2889.86 2016-12-08T08:14:48.000Z 2890.82 2016-12-08T08:15:06.000Z 2892.26 2016-12-08T08:15:09.000Z 2893.71 2016-12-08T08:15:28.000Z 2896.11 2016-12-08T08:15:46.000Z 2898.03 2016-12-08T08:16:03.000Z 2899.95 2016-12-08T08:16:21.000Z 2901.4 2016-12-08T08:16:38.000Z 2902.36 2016-12-08T08:16:39.000Z 2902.36 2016-12-08T08:16:40.000Z 2901.88 2016-12-08T08:16:41.000Z 2903.32 2016-12-08T08:16:44.000Z 2903.8 2016-12-08T08:16:47.000Z 2904.76 2016-12-08T08:16:59.000Z 2904.76 2016-12-08T08:17:00.000Z 2904.76 2016-12-08T08:17:01.000Z 2904.76 2016-12-08T08:17:02.000Z 2905.24 2016-12-08T08:17:03.000Z 2905.24 2016-12-08T08:17:04.000Z 2905.72 2016-12-08T08:17:05.000Z 2906.68 2016-12-08T08:17:06.000Z 2906.2 2016-12-08T08:17:07.000Z 2906.68 2016-12-08T08:17:08.000Z 2907.16 2016-12-08T08:17:09.000Z 2907.16 2016-12-08T08:17:10.000Z 2907.16 2016-12-08T08:17:11.000Z 2907.16 2016-12-08T08:17:12.000Z 2908.13 2016-12-08T08:17:13.000Z 2907.65 2016-12-08T08:17:14.000Z 2907.65 2016-12-08T08:17:15.000Z 2907.16 2016-12-08T08:17:16.000Z 2908.13 2016-12-08T08:17:17.000Z 2907.65 2016-12-08T08:17:18.000Z 2908.13 2016-12-08T08:17:19.000Z 2908.13 2016-12-08T08:17:20.000Z 2908.61 2016-12-08T08:17:23.000Z 2909.09 2016-12-08T08:17:24.000Z 2909.09 2016-12-08T08:17:25.000Z 2909.09 2016-12-08T08:17:26.000Z 2908.61 2016-12-08T08:17:27.000Z 2909.57 2016-12-08T08:17:28.000Z 2909.09 2016-12-08T08:17:29.000Z 2909.09 2016-12-08T08:17:30.000Z 2909.57 2016-12-08T08:17:31.000Z 2910.05 2016-12-08T08:17:32.000Z 2910.53 2016-12-08T08:17:33.000Z 2910.53 2016-12-08T08:17:34.000Z 2910.05 2016-12-08T08:17:35.000Z 2911.01 2016-12-08T08:17:36.000Z 2911.01 2016-12-08T08:17:37.000Z 2910.53 2016-12-08T08:17:38.000Z 2911.01 2016-12-08T08:17:39.000Z 2911.49 2016-12-08T08:17:43.000Z 2911.49 2016-12-08T08:17:44.000Z 2911.49 2016-12-08T08:17:45.000Z 2911.49 2016-12-08T08:17:46.000Z 2911.97 2016-12-08T08:17:47.000Z 2911.97 2016-12-08T08:17:48.000Z 2911.49 2016-12-08T08:17:49.000Z 2913.41 2016-12-08T08:18:06.000Z 2914.85 2016-12-08T08:18:14.000Z 2916.3 2016-12-08T08:18:30.000Z 2917.74 2016-12-08T08:18:47.000Z 2920.14 2016-12-08T08:19:03.000Z 2920.14 2016-12-08T08:19:12.000Z 2922.06 2016-12-08T08:19:15.000Z 2923.99 2016-12-08T08:19:34.000Z 2925.91 2016-12-08T08:19:51.000Z 2926.39 2016-12-08T08:19:52.000Z 2925.91 2016-12-08T08:19:53.000Z 2925.91 2016-12-08T08:19:54.000Z 2925.91 2016-12-08T08:19:55.000Z 2926.87 2016-12-08T08:19:56.000Z 2926.87 2016-12-08T08:19:57.000Z 2926.39 2016-12-08T08:19:58.000Z 2928.31 2016-12-08T08:20:14.000Z 2930.24 2016-12-08T08:20:30.000Z 2930.72 2016-12-08T08:20:32.000Z 2931.2 2016-12-08T08:20:33.000Z 2931.2 2016-12-08T08:20:34.000Z 2931.2 2016-12-08T08:20:35.000Z 2931.68 2016-12-08T08:20:36.000Z 2931.2 2016-12-08T08:20:37.000Z 2931.2 2016-12-08T08:20:38.000Z 2931.2 2016-12-08T08:20:39.000Z 2932.16 2016-12-08T08:20:40.000Z 2933.12 2016-12-08T08:20:55.000Z 2934.08 2016-12-08T08:20:58.000Z 2933.6 2016-12-08T08:20:59.000Z 2934.56 2016-12-08T08:21:00.000Z 2934.08 2016-12-08T08:21:01.000Z 2934.08 2016-12-08T08:21:02.000Z 2934.08 2016-12-08T08:21:03.000Z 2934.08 2016-12-08T08:21:04.000Z 2934.56 2016-12-08T08:21:05.000Z 2934.08 2016-12-08T08:21:06.000Z 2934.56 2016-12-08T08:21:07.000Z 2934.56 2016-12-08T08:21:08.000Z 2934.08 2016-12-08T08:21:09.000Z 2934.56 2016-12-08T08:21:10.000Z 2934.08 2016-12-08T08:21:11.000Z 2935.52 2016-12-08T08:21:28.000Z 2935.04 2016-12-08T08:21:37.000Z 2936 2016-12-08T08:21:38.000Z 2935.52 2016-12-08T08:21:39.000Z 2936 2016-12-08T08:21:41.000Z 2935.04 2016-12-08T08:21:42.000Z 2935.52 2016-12-08T08:21:43.000Z 2935.52 2016-12-08T08:21:44.000Z 2935.52 2016-12-08T08:21:45.000Z 2936 2016-12-08T08:21:46.000Z 2936.97 2016-12-08T08:21:47.000Z 2936.97 2016-12-08T08:21:48.000Z 2936.97 2016-12-08T08:21:49.000Z 2936.97 2016-12-08T08:21:50.000Z 2937.93 2016-12-08T08:21:51.000Z 2939.37 2016-12-08T08:22:06.000Z 2941.77 2016-12-08T08:22:24.000Z 2942.25 2016-12-08T08:22:25.000Z 2942.25 2016-12-08T08:22:31.000Z 2942.73 2016-12-08T08:22:32.000Z 2945.62 2016-12-08T08:22:48.000Z 2947.06 2016-12-08T08:23:00.000Z 2947.54 2016-12-08T08:23:15.000Z 2948.5 2016-12-08T08:23:16.000Z 2951.87 2016-12-08T08:23:30.000Z 2953.79 2016-12-08T08:23:47.000Z 2954.27 2016-12-08T08:23:50.000Z 2956.19 2016-12-08T08:24:04.000Z 2956.67 2016-12-08T08:24:19.000Z 2956.19 2016-12-08T08:24:30.000Z 2957.63 2016-12-08T08:24:31.000Z 2960.04 2016-12-08T08:24:50.000Z 2960.04 2016-12-08T08:25:13.000Z 2960.04 2016-12-08T08:25:55.000Z 2959.56 2016-12-08T08:26:29.000Z 2959.56 2016-12-08T08:27:02.000Z 2960.52 2016-12-08T08:27:30.000Z 2960.52 2016-12-08T08:28:03.000Z 2961.48 2016-12-08T08:28:42.000Z 2961 2016-12-08T08:29:10.000Z 2960.52 2016-12-08T08:29:12.000Z 2961 2016-12-08T08:29:13.000Z 2961 2016-12-08T08:29:14.000Z 2962.44 2016-12-08T08:29:26.000Z 2961.48 2016-12-08T08:29:28.000Z 2962.44 2016-12-08T08:29:32.000Z 2964.84 2016-12-08T08:29:49.000Z 2967.73 2016-12-08T08:30:09.000Z 2968.69 2016-12-08T08:30:25.000Z 2970.13 2016-12-08T08:30:35.000Z 2972.05 2016-12-08T08:30:52.000Z 2973.01 2016-12-08T08:31:03.000Z 2975.42 2016-12-08T08:31:20.000Z 2975.9 2016-12-08T08:31:21.000Z 2976.38 2016-12-08T08:31:22.000Z 2977.34 2016-12-08T08:31:37.000Z 2977.82 2016-12-08T08:31:56.000Z 2979.26 2016-12-08T08:31:59.000Z 2981.67 2016-12-08T08:32:14.000Z 2983.59 2016-12-08T08:32:30.000Z 2984.07 2016-12-08T08:32:31.000Z 2985.51 2016-12-08T08:32:48.000Z 2986.95 2016-12-08T08:33:07.000Z 2989.84 2016-12-08T08:33:28.000Z 2989.36 2016-12-08T08:33:32.000Z 2989.84 2016-12-08T08:33:33.000Z 2992.24 2016-12-08T08:33:53.000Z 2994.16 2016-12-08T08:34:13.000Z 2994.64 2016-12-08T08:34:17.000Z 2996.57 2016-12-08T08:34:36.000Z 2999.45 2016-12-08T08:34:55.000Z 3001.37 2016-12-08T08:35:13.000Z 3003.3 2016-12-08T08:35:32.000Z 3004.26 2016-12-08T08:35:37.000Z 3004.74 2016-12-08T08:35:44.000Z 3003.3 2016-12-08T08:35:45.000Z 3003.78 2016-12-08T08:35:46.000Z 3007.14 2016-12-08T08:36:05.000Z 3008.58 2016-12-08T08:36:21.000Z 3010.03 2016-12-08T08:36:36.000Z 3012.43 2016-12-08T08:36:52.000Z 3013.87 2016-12-08T08:37:07.000Z 3016.27 2016-12-08T08:37:21.000Z 3016.75 2016-12-08T08:37:31.000Z 3016.75 2016-12-08T08:37:32.000Z 3019.16 2016-12-08T08:37:49.000Z 3020.12 2016-12-08T08:37:51.000Z 3019.64 2016-12-08T08:37:52.000Z 3020.12 2016-12-08T08:37:53.000Z 3020.6 2016-12-08T08:37:54.000Z 3020.12 2016-12-08T08:37:55.000Z 3020.12 2016-12-08T08:37:56.000Z 3022.04 2016-12-08T08:38:05.000Z 3023 2016-12-08T08:38:14.000Z 3023.48 2016-12-08T08:38:15.000Z 3023.96 2016-12-08T08:38:16.000Z 3024.93 2016-12-08T08:38:28.000Z 3024.93 2016-12-08T08:38:29.000Z 3024.93 2016-12-08T08:38:30.000Z 3024.93 2016-12-08T08:38:31.000Z 3025.89 2016-12-08T08:38:32.000Z 3024.93 2016-12-08T08:38:33.000Z 3024.93 2016-12-08T08:38:34.000Z 3024.93 2016-12-08T08:38:35.000Z 3024.93 2016-12-08T08:38:36.000Z 3027.33 2016-12-08T08:38:49.000Z 3027.81 2016-12-08T08:38:50.000Z 3027.33 2016-12-08T08:38:51.000Z 3030.21 2016-12-08T08:39:07.000Z 3030.21 2016-12-08T08:39:12.000Z 3030.69 2016-12-08T08:39:13.000Z 3031.66 2016-12-08T08:39:14.000Z 3030.21 2016-12-08T08:39:15.000Z 3031.17 2016-12-08T08:39:16.000Z 3031.17 2016-12-08T08:39:17.000Z 3031.17 2016-12-08T08:39:18.000Z 3031.66 2016-12-08T08:39:19.000Z 3033.1 2016-12-08T08:39:35.000Z 3033.58 2016-12-08T08:39:36.000Z 3036.46 2016-12-08T08:39:57.000Z 3037.9 2016-12-08T08:40:13.000Z 3038.86 2016-12-08T08:40:25.000Z 3039.35 2016-12-08T08:40:26.000Z 3040.31 2016-12-08T08:40:27.000Z 3041.27 2016-12-08T08:40:44.000Z 3041.75 2016-12-08T08:40:45.000Z 3041.75 2016-12-08T08:40:46.000Z 3041.27 2016-12-08T08:40:47.000Z 3042.23 2016-12-08T08:40:48.000Z 3042.23 2016-12-08T08:40:49.000Z 3044.15 2016-12-08T08:41:04.000Z 3045.11 2016-12-08T08:41:05.000Z 3045.11 2016-12-08T08:41:12.000Z 3047.04 2016-12-08T08:41:31.000Z 3050.4 2016-12-08T08:41:48.000Z 3051.36 2016-12-08T08:42:02.000Z 3053.28 2016-12-08T08:42:19.000Z 3055.21 2016-12-08T08:42:35.000Z 3058.09 2016-12-08T08:42:49.000Z 3058.09 2016-12-08T08:42:55.000Z 3057.61 2016-12-08T08:42:56.000Z 3058.09 2016-12-08T08:42:57.000Z 3059.05 2016-12-08T08:43:03.000Z 3059.05 2016-12-08T08:43:04.000Z 3060.01 2016-12-08T08:43:05.000Z 3059.53 2016-12-08T08:43:06.000Z 3060.01 2016-12-08T08:43:07.000Z 3059.53 2016-12-08T08:43:08.000Z 3059.53 2016-12-08T08:43:09.000Z 3059.53 2016-12-08T08:43:10.000Z 3060.49 2016-12-08T08:43:11.000Z 3060.49 2016-12-08T08:43:12.000Z 3061.94 2016-12-08T08:43:28.000Z 3062.42 2016-12-08T08:43:30.000Z 3063.38 2016-12-08T08:43:31.000Z 3063.38 2016-12-08T08:43:32.000Z 3063.38 2016-12-08T08:43:33.000Z 3063.86 2016-12-08T08:43:34.000Z 3064.82 2016-12-08T08:43:38.000Z 3063.86 2016-12-08T08:43:39.000Z 3064.82 2016-12-08T08:43:41.000Z 3065.3 2016-12-08T08:43:42.000Z 3065.78 2016-12-08T08:43:44.000Z 3066.26 2016-12-08T08:43:49.000Z 3066.74 2016-12-08T08:43:50.000Z 3066.26 2016-12-08T08:43:51.000Z 3067.22 2016-12-08T08:43:52.000Z 3067.22 2016-12-08T08:43:53.000Z 3068.19 2016-12-08T08:43:59.000Z 3068.67 2016-12-08T08:44:00.000Z 3068.19 2016-12-08T08:44:01.000Z 3068.67 2016-12-08T08:44:13.000Z 3070.11 2016-12-08T08:44:14.000Z 3069.63 2016-12-08T08:44:15.000Z 3070.11 2016-12-08T08:44:16.000Z 3070.11 2016-12-08T08:44:17.000Z 3071.07 2016-12-08T08:44:18.000Z 3072.99 2016-12-08T08:44:31.000Z 3072.51 2016-12-08T08:44:32.000Z 3072.99 2016-12-08T08:44:33.000Z 3073.47 2016-12-08T08:44:34.000Z 3074.91 2016-12-08T08:44:51.000Z 3075.88 2016-12-08T08:44:53.000Z 3075.88 2016-12-08T08:44:57.000Z 3075.88 2016-12-08T08:44:58.000Z 3075.88 2016-12-08T08:44:59.000Z 3075.88 2016-12-08T08:45:00.000Z 3077.32 2016-12-08T08:45:15.000Z 3078.28 2016-12-08T08:45:37.000Z 3079.72 2016-12-08T08:45:55.000Z 3078.76 2016-12-08T08:45:56.000Z 3079.72 2016-12-08T08:45:57.000Z 3079.24 2016-12-08T08:45:58.000Z 3079.72 2016-12-08T08:45:59.000Z 3079.72 2016-12-08T08:46:00.000Z 3080.68 2016-12-08T08:46:15.000Z 3080.68 2016-12-08T08:46:16.000Z 3081.64 2016-12-08T08:46:17.000Z 3082.12 2016-12-08T08:46:18.000Z 3083.09 2016-12-08T08:46:19.000Z 3082.12 2016-12-08T08:46:20.000Z 3082.6 2016-12-08T08:46:23.000Z 3082.12 2016-12-08T08:46:24.000Z 3081.64 2016-12-08T08:46:25.000Z 3081.64 2016-12-08T08:46:26.000Z 3081.64 2016-12-08T08:46:27.000Z 3081.64 2016-12-08T08:46:28.000Z 3081.64 2016-12-08T08:46:29.000Z 3083.09 2016-12-08T08:46:30.000Z 3082.12 2016-12-08T08:46:31.000Z 3082.6 2016-12-08T08:46:32.000Z 3084.05 2016-12-08T08:46:34.000Z 3083.57 2016-12-08T08:46:35.000Z 3084.05 2016-12-08T08:46:46.000Z 3083.57 2016-12-08T08:47:16.000Z 3084.53 2016-12-08T08:47:48.000Z 3085.01 2016-12-08T08:48:27.000Z 3085.01 2016-12-08T08:48:34.000Z 3085.01 2016-12-08T08:48:35.000Z 3085.01 2016-12-08T08:48:39.000Z 3085.97 2016-12-08T08:48:40.000Z 3085.97 2016-12-08T08:48:41.000Z 3085.49 2016-12-08T08:48:42.000Z 3085.49 2016-12-08T08:48:43.000Z 3085.49 2016-12-08T08:48:44.000Z 3085.49 2016-12-08T08:48:45.000Z 3085.97 2016-12-08T08:48:46.000Z 3086.45 2016-12-08T08:48:47.000Z 3086.45 2016-12-08T08:48:48.000Z 3086.93 2016-12-08T08:48:49.000Z 3086.93 2016-12-08T08:48:50.000Z 3086.45 2016-12-08T08:48:51.000Z 3087.41 2016-12-08T08:48:57.000Z 3088.37 2016-12-08T08:48:58.000Z 3087.41 2016-12-08T08:48:59.000Z 3087.89 2016-12-08T08:49:00.000Z 3088.37 2016-12-08T08:49:01.000Z 3087.89 2016-12-08T08:49:02.000Z 3088.37 2016-12-08T08:49:03.000Z 3087.89 2016-12-08T08:49:04.000Z 3088.85 2016-12-08T08:49:05.000Z 3088.85 2016-12-08T08:49:10.000Z 3089.81 2016-12-08T08:49:11.000Z 3088.85 2016-12-08T08:49:12.000Z 3088.85 2016-12-08T08:49:13.000Z 3088.85 2016-12-08T08:49:14.000Z 3089.33 2016-12-08T08:49:15.000Z 3090.29 2016-12-08T08:49:24.000Z 3091.74 2016-12-08T08:49:41.000Z 3094.14 2016-12-08T08:49:58.000Z 3095.58 2016-12-08T08:50:09.000Z 3097.51 2016-12-08T08:50:29.000Z 3099.91 2016-12-08T08:50:48.000Z 3101.83 2016-12-08T08:51:02.000Z 3101.83 2016-12-08T08:51:11.000Z 3102.31 2016-12-08T08:51:12.000Z 3102.31 2016-12-08T08:51:27.000Z 3102.31 2016-12-08T08:51:44.000Z 3102.31 2016-12-08T08:51:45.000Z 3103.27 2016-12-08T08:52:03.000Z 3103.75 2016-12-08T08:52:18.000Z 3104.23 2016-12-08T08:52:31.000Z 3105.68 2016-12-08T08:52:49.000Z 3106.64 2016-12-08T08:53:04.000Z 3106.16 2016-12-08T08:53:33.000Z 3105.68 2016-12-08T08:53:34.000Z 3106.64 2016-12-08T08:53:35.000Z 3106.16 2016-12-08T08:53:36.000Z 3105.68 2016-12-08T08:53:37.000Z 3105.68 2016-12-08T08:53:38.000Z 3106.64 2016-12-08T08:53:39.000Z 3105.2 2016-12-08T08:53:40.000Z 3106.16 2016-12-08T08:53:41.000Z 3106.64 2016-12-08T08:53:42.000Z 3108.08 2016-12-08T08:53:58.000Z 3110 2016-12-08T08:54:11.000Z 3110 2016-12-08T08:54:14.000Z 3112.41 2016-12-08T08:54:30.000Z 3114.33 2016-12-08T08:54:47.000Z 3115.77 2016-12-08T08:54:56.000Z 3115.77 2016-12-08T08:54:57.000Z 3117.21 2016-12-08T08:55:02.000Z 3117.21 2016-12-08T08:55:03.000Z 3117.69 2016-12-08T08:55:04.000Z 3117.69 2016-12-08T08:55:06.000Z 3117.69 2016-12-08T08:55:07.000Z 3117.69 2016-12-08T08:55:08.000Z 3118.17 2016-12-08T08:55:09.000Z 3117.69 2016-12-08T08:55:10.000Z 3120.1 2016-12-08T08:55:24.000Z 3121.54 2016-12-08T08:55:34.000Z 3121.06 2016-12-08T08:55:35.000Z 3121.54 2016-12-08T08:55:36.000Z 3121.54 2016-12-08T08:55:37.000Z 3121.54 2016-12-08T08:55:38.000Z 3122.02 2016-12-08T08:55:39.000Z 3122.5 2016-12-08T08:55:40.000Z 3122.02 2016-12-08T08:55:41.000Z 3124.42 2016-12-08T08:55:54.000Z 3124.42 2016-12-08T08:55:55.000Z 3123.94 2016-12-08T08:55:56.000Z 3124.9 2016-12-08T08:56:00.000Z 3128.27 2016-12-08T08:56:20.000Z 3130.67 2016-12-08T08:56:38.000Z 3130.19 2016-12-08T08:56:39.000Z 3132.59 2016-12-08T08:56:57.000Z 3132.59 2016-12-08T08:56:58.000Z 3133.07 2016-12-08T08:56:59.000Z 3133.07 2016-12-08T08:57:00.000Z 3132.11 2016-12-08T08:57:01.000Z 3132.59 2016-12-08T08:57:02.000Z 3133.07 2016-12-08T08:57:03.000Z 3134.52 2016-12-08T08:57:11.000Z 3135 2016-12-08T08:57:12.000Z 3135 2016-12-08T08:57:13.000Z 3135.48 2016-12-08T08:57:14.000Z 3135 2016-12-08T08:57:15.000Z 3135.48 2016-12-08T08:57:16.000Z 3135.96 2016-12-08T08:57:17.000Z 3136.44 2016-12-08T08:57:18.000Z 3135.96 2016-12-08T08:57:19.000Z 3135.96 2016-12-08T08:57:20.000Z 3135.96 2016-12-08T08:57:21.000Z 3137.4 2016-12-08T08:57:34.000Z 3137.88 2016-12-08T08:57:35.000Z 3138.36 2016-12-08T08:57:36.000Z 3137.88 2016-12-08T08:57:37.000Z 3138.36 2016-12-08T08:57:38.000Z 3138.36 2016-12-08T08:57:39.000Z 3138.36 2016-12-08T08:57:40.000Z 3138.36 2016-12-08T08:57:41.000Z 3139.8 2016-12-08T08:57:44.000Z 3140.76 2016-12-08T08:58:03.000Z 3142.69 2016-12-08T08:58:19.000Z 3144.61 2016-12-08T08:58:38.000Z 3145.57 2016-12-08T08:58:43.000Z 3145.57 2016-12-08T08:59:01.000Z 3147.01 2016-12-08T08:59:04.000Z 3148.46 2016-12-08T08:59:21.000Z 3150.86 2016-12-08T08:59:38.000Z 3152.78 2016-12-08T08:59:54.000Z 3153.74 2016-12-08T09:00:11.000Z 3156.15 2016-12-08T09:00:23.000Z 3158.07 2016-12-08T09:00:41.000Z 3161.43 2016-12-08T09:00:56.000Z 3161.91 2016-12-08T09:01:02.000Z 3161.91 2016-12-08T09:01:03.000Z 3161.91 2016-12-08T09:01:04.000Z 3162.39 2016-12-08T09:01:05.000Z 3161.43 2016-12-08T09:01:06.000Z 3162.39 2016-12-08T09:01:07.000Z 3161.91 2016-12-08T09:01:08.000Z 3161.91 2016-12-08T09:01:09.000Z 3162.88 2016-12-08T09:01:11.000Z 3164.8 2016-12-08T09:01:27.000Z 3165.28 2016-12-08T09:01:28.000Z 3166.24 2016-12-08T09:01:36.000Z 3167.2 2016-12-08T09:01:37.000Z 3166.24 2016-12-08T09:01:38.000Z 3167.2 2016-12-08T09:01:39.000Z 3167.2 2016-12-08T09:01:40.000Z 3169.12 2016-12-08T09:01:54.000Z 3169.12 2016-12-08T09:01:55.000Z 3168.64 2016-12-08T09:02:02.000Z 3172.01 2016-12-08T09:02:16.000Z 3173.93 2016-12-08T09:02:36.000Z 3175.37 2016-12-08T09:02:52.000Z 3177.29 2016-12-08T09:03:00.000Z 3178.26 2016-12-08T09:03:12.000Z 3179.22 2016-12-08T09:03:18.000Z 3179.7 2016-12-08T09:03:19.000Z 3181.14 2016-12-08T09:03:35.000Z 3181.62 2016-12-08T09:03:36.000Z 3181.14 2016-12-08T09:03:37.000Z 3182.58 2016-12-08T09:03:56.000Z 3183.54 2016-12-08T09:03:59.000Z 3186.91 2016-12-08T09:04:15.000Z 3187.87 2016-12-08T09:04:19.000Z 3186.91 2016-12-08T09:04:20.000Z 3187.87 2016-12-08T09:04:23.000Z 3188.35 2016-12-08T09:04:24.000Z 3188.35 2016-12-08T09:04:25.000Z 3188.35 2016-12-08T09:04:27.000Z 3187.39 2016-12-08T09:04:28.000Z 3188.35 2016-12-08T09:04:30.000Z 3188.83 2016-12-08T09:04:31.000Z 3188.83 2016-12-08T09:04:32.000Z 3188.83 2016-12-08T09:04:33.000Z 3189.31 2016-12-08T09:04:34.000Z 3189.31 2016-12-08T09:04:35.000Z 3189.31 2016-12-08T09:04:36.000Z 3189.31 2016-12-08T09:04:37.000Z 3190.75 2016-12-08T09:04:46.000Z 3190.75 2016-12-08T09:04:47.000Z 3191.23 2016-12-08T09:04:48.000Z 3191.23 2016-12-08T09:04:49.000Z 3191.23 2016-12-08T09:04:50.000Z 3191.23 2016-12-08T09:04:51.000Z 3191.23 2016-12-08T09:04:52.000Z 3192.2 2016-12-08T09:04:53.000Z 3192.68 2016-12-08T09:04:59.000Z 3192.2 2016-12-08T09:05:01.000Z 3193.64 2016-12-08T09:05:02.000Z 3193.16 2016-12-08T09:05:03.000Z 3193.16 2016-12-08T09:05:09.000Z 3192.68 2016-12-08T09:05:10.000Z 3194.12 2016-12-08T09:05:11.000Z 3194.12 2016-12-08T09:05:12.000Z 3194.6 2016-12-08T09:05:13.000Z 3194.6 2016-12-08T09:05:14.000Z 3194.6 2016-12-08T09:05:15.000Z 3195.56 2016-12-08T09:05:29.000Z 3196.04 2016-12-08T09:05:30.000Z 3197 2016-12-08T09:05:32.000Z 3197.48 2016-12-08T09:05:45.000Z 3197.48 2016-12-08T09:05:46.000Z 3197.96 2016-12-08T09:05:47.000Z 3197.48 2016-12-08T09:05:48.000Z 3198.44 2016-12-08T09:05:49.000Z 3197.96 2016-12-08T09:05:50.000Z 3199.89 2016-12-08T09:06:04.000Z 3202.29 2016-12-08T09:06:25.000Z 3202.29 2016-12-08T09:06:27.000Z 3201.33 2016-12-08T09:06:28.000Z 3202.77 2016-12-08T09:06:29.000Z 3203.25 2016-12-08T09:06:30.000Z 3203.73 2016-12-08T09:06:31.000Z 3202.77 2016-12-08T09:06:32.000Z 3202.77 2016-12-08T09:06:33.000Z 3203.25 2016-12-08T09:06:34.000Z 3203.73 2016-12-08T09:06:35.000Z 3202.77 2016-12-08T09:06:36.000Z 3205.65 2016-12-08T09:06:53.000Z 3206.13 2016-12-08T09:06:54.000Z 3205.65 2016-12-08T09:06:55.000Z 3206.13 2016-12-08T09:06:56.000Z 3205.65 2016-12-08T09:06:57.000Z 3205.65 2016-12-08T09:06:58.000Z 3207.1 2016-12-08T09:07:17.000Z 3208.54 2016-12-08T09:07:28.000Z 3208.06 2016-12-08T09:07:29.000Z 3208.54 2016-12-08T09:07:30.000Z 3208.54 2016-12-08T09:07:31.000Z 3208.54 2016-12-08T09:07:32.000Z 3208.06 2016-12-08T09:07:33.000Z 3209.02 2016-12-08T09:07:34.000Z 3209.02 2016-12-08T09:07:35.000Z 3208.54 2016-12-08T09:07:37.000Z 3209.02 2016-12-08T09:07:38.000Z 3209.5 2016-12-08T09:07:42.000Z 3209.98 2016-12-08T09:07:43.000Z 3208.54 2016-12-08T09:07:44.000Z 3209.98 2016-12-08T09:07:45.000Z 3209.5 2016-12-08T09:07:46.000Z 3210.94 2016-12-08T09:07:57.000Z 3213.34 2016-12-08T09:08:14.000Z 3213.34 2016-12-08T09:08:22.000Z 3213.34 2016-12-08T09:08:23.000Z 3213.34 2016-12-08T09:08:24.000Z 3213.34 2016-12-08T09:08:25.000Z 3213.34 2016-12-08T09:08:26.000Z 3213.82 2016-12-08T09:08:27.000Z 3213.82 2016-12-08T09:08:28.000Z 3213.82 2016-12-08T09:08:29.000Z 3213.82 2016-12-08T09:08:30.000Z 3213.82 2016-12-08T09:08:31.000Z 3214.31 2016-12-08T09:08:32.000Z 3213.82 2016-12-08T09:08:33.000Z 3214.31 2016-12-08T09:08:34.000Z 3214.31 2016-12-08T09:08:35.000Z 3215.27 2016-12-08T09:08:36.000Z 3214.79 2016-12-08T09:08:38.000Z 3216.71 2016-12-08T09:08:53.000Z 3216.71 2016-12-08T09:08:55.000Z 3217.19 2016-12-08T09:08:56.000Z 3217.19 2016-12-08T09:08:57.000Z 3216.71 2016-12-08T09:08:58.000Z 3216.71 2016-12-08T09:08:59.000Z 3216.71 2016-12-08T09:09:00.000Z 3217.67 2016-12-08T09:09:18.000Z 3219.11 2016-12-08T09:09:22.000Z 3215.27 2016-12-08T09:15:14.000Z 3217.19 2016-12-08T09:15:17.000Z 3216.71 2016-12-08T09:15:20.000Z 3216.71 2016-12-08T09:15:23.000Z 3219.59 2016-12-08T09:15:27.000Z 3221.52 2016-12-08T09:15:32.000Z 3221.52 2016-12-08T09:15:37.000Z 3224.4 2016-12-08T09:15:42.000Z 3225.36 2016-12-08T09:15:45.000Z 3226.8 2016-12-08T09:15:52.000Z 3226.8 2016-12-08T09:15:57.000Z 3228.73 2016-12-08T09:16:10.000Z 3230.17 2016-12-08T09:16:24.000Z 3231.61 2016-12-08T09:16:39.000Z 3233.53 2016-12-08T09:16:53.000Z 3234.49 2016-12-08T09:17:07.000Z 3236.42 2016-12-08T09:17:23.000Z 3239.3 2016-12-08T09:17:40.000Z 3242.66 2016-12-08T09:17:54.000Z 3242.66 2016-12-08T09:18:11.000Z 3243.63 2016-12-08T09:18:13.000Z 3244.59 2016-12-08T09:18:15.000Z 3245.07 2016-12-08T09:18:21.000Z 3245.07 2016-12-08T09:18:37.000Z 3244.11 2016-12-08T09:18:38.000Z 3244.11 2016-12-08T09:18:47.000Z 3245.55 2016-12-08T09:19:00.000Z 3246.03 2016-12-08T09:19:17.000Z 3245.07 2016-12-08T09:19:32.000Z 3245.55 2016-12-08T09:19:53.000Z 3246.51 2016-12-08T09:20:08.000Z 3246.51 2016-12-08T09:20:17.000Z 3245.07 2016-12-08T09:20:30.000Z 3244.11 2016-12-08T09:23:23.000Z 3247.95 2016-12-08T09:23:41.000Z 3248.43 2016-12-08T09:23:43.000Z 3246.99 2016-12-08T09:24:00.000Z 3245.07 2016-12-08T09:49:33.000Z 3244.59 2016-12-08T09:49:34.000Z 3246.99 2016-12-08T09:49:38.000Z 3244.11 2016-12-08T09:49:42.000Z 3245.07 2016-12-08T09:49:54.000Z 3244.59 2016-12-08T09:49:58.000Z 3245.55 2016-12-08T09:50:02.000Z 3246.99 2016-12-08T09:50:16.000Z 3246.03 2016-12-08T09:50:21.000Z 3242.18 2016-12-08T09:50:36.000Z 3242.18 2016-12-08T09:50:37.000Z 3240.26 2016-12-08T09:50:50.000Z 3238.34 2016-12-08T09:50:53.000Z 3235.94 2016-12-08T09:50:57.000Z 3233.53 2016-12-08T09:51:03.000Z 3231.13 2016-12-08T09:51:07.000Z 3231.13 2016-12-08T09:51:08.000Z 3229.69 2016-12-08T09:51:09.000Z 3230.65 2016-12-08T09:51:10.000Z 3230.17 2016-12-08T09:51:11.000Z 3230.17 2016-12-08T09:51:12.000Z 3229.21 2016-12-08T09:51:13.000Z 3229.69 2016-12-08T09:51:14.000Z 3229.21 2016-12-08T09:51:15.000Z 3228.24 2016-12-08T09:51:16.000Z 3227.76 2016-12-08T09:51:17.000Z 3227.28 2016-12-08T09:51:18.000Z 3224.4 2016-12-08T09:51:27.000Z 3225.36 2016-12-08T09:51:51.000Z 3222.48 2016-12-08T09:52:02.000Z 3222.48 2016-12-08T09:52:03.000Z 3219.59 2016-12-08T09:52:08.000Z 3218.15 2016-12-08T09:52:10.000Z 3215.27 2016-12-08T09:52:12.000Z 3214.79 2016-12-08T09:52:13.000Z 3213.34 2016-12-08T09:52:14.000Z 3212.86 2016-12-08T09:52:15.000Z 3210.94 2016-12-08T09:52:16.000Z 3209.98 2016-12-08T09:52:17.000Z 3208.54 2016-12-08T09:52:18.000Z 3208.06 2016-12-08T09:52:19.000Z 3206.61 2016-12-08T09:52:20.000Z 3203.73 2016-12-08T09:52:22.000Z 3199.89 2016-12-08T09:52:26.000Z 3197 2016-12-08T09:52:33.000Z 3197 2016-12-08T09:52:34.000Z 3197 2016-12-08T09:52:35.000Z 3197 2016-12-08T09:52:42.000Z 3197.48 2016-12-08T09:53:12.000Z 3197.48 2016-12-08T09:53:18.000Z 3197.48 2016-12-08T09:53:19.000Z 3197.96 2016-12-08T09:53:21.000Z 3197 2016-12-08T09:53:22.000Z 3197.48 2016-12-08T09:53:23.000Z 3197.96 2016-12-08T09:53:24.000Z 3197.48 2016-12-08T09:53:25.000Z 3197 2016-12-08T09:53:26.000Z 3196.04 2016-12-08T09:53:40.000Z 3195.56 2016-12-08T09:53:53.000Z 3194.6 2016-12-08T09:54:10.000Z 3196.52 2016-12-08T09:54:27.000Z 3197.96 2016-12-08T09:54:40.000Z 3199.4 2016-12-08T09:54:45.000Z 3197.96 2016-12-08T09:54:48.000Z 3200.85 2016-12-08T09:55:03.000Z 3199.89 2016-12-08T09:55:21.000Z 3196.04 2016-12-08T09:55:34.000Z 3196.04 2016-12-08T09:55:35.000Z 3194.6 2016-12-08T09:55:51.000Z 3194.6 2016-12-08T09:56:05.000Z 3194.12 2016-12-08T09:56:07.000Z 3194.12 2016-12-08T09:56:23.000Z 3195.56 2016-12-08T09:56:43.000Z 3197.48 2016-12-08T09:56:50.000Z 3197 2016-12-08T09:56:51.000Z 3197.48 2016-12-08T09:56:52.000Z 3197 2016-12-08T09:56:53.000Z 3197.48 2016-12-08T09:56:54.000Z 3196.04 2016-12-08T09:57:07.000Z 3197.96 2016-12-08T09:57:46.000Z 3196.52 2016-12-08T09:58:18.000Z 3197.96 2016-12-08T09:58:21.000Z 3197.48 2016-12-08T09:58:47.000Z 3197.48 2016-12-08T09:58:48.000Z 3197 2016-12-08T09:58:50.000Z 3197 2016-12-08T09:58:51.000Z 3197.96 2016-12-08T09:58:52.000Z 3197 2016-12-08T09:58:53.000Z 3197.48 2016-12-08T09:58:54.000Z 3199.4 2016-12-08T09:59:06.000Z 3197.48 2016-12-08T09:59:08.000Z 3198.44 2016-12-08T09:59:24.000Z 3201.33 2016-12-08T09:59:42.000Z 3202.77 2016-12-08T10:00:01.000Z 3203.73 2016-12-08T10:00:16.000Z 3205.65 2016-12-08T10:00:35.000Z 3204.69 2016-12-08T10:00:46.000Z 3199.89 2016-12-08T10:00:56.000Z 3200.85 2016-12-08T10:00:57.000Z 3197 2016-12-08T10:01:11.000Z 3196.52 2016-12-08T10:01:13.000Z 3192.68 2016-12-08T10:01:22.000Z 3189.79 2016-12-08T10:01:25.000Z 3184.5 2016-12-08T10:01:30.000Z 3184.98 2016-12-08T10:01:31.000Z 3180.18 2016-12-08T10:01:34.000Z 3176.81 2016-12-08T10:01:37.000Z 3175.85 2016-12-08T10:01:38.000Z 3174.89 2016-12-08T10:01:40.000Z 3171.05 2016-12-08T10:01:42.000Z 3168.64 2016-12-08T10:01:46.000Z 3165.28 2016-12-08T10:01:49.000Z 3164.32 2016-12-08T10:01:50.000Z 3163.36 2016-12-08T10:01:51.000Z 3162.88 2016-12-08T10:01:52.000Z 3162.88 2016-12-08T10:01:53.000Z 3160.47 2016-12-08T10:01:54.000Z 3160.95 2016-12-08T10:01:55.000Z 3159.99 2016-12-08T10:01:56.000Z 3158.07 2016-12-08T10:01:57.000Z 3158.07 2016-12-08T10:01:58.000Z 3157.59 2016-12-08T10:01:59.000Z 3156.15 2016-12-08T10:02:00.000Z 3155.66 2016-12-08T10:02:01.000Z 3154.7 2016-12-08T10:02:02.000Z 3153.26 2016-12-08T10:02:04.000Z 3150.86 2016-12-08T10:02:08.000Z 3149.9 2016-12-08T10:02:09.000Z 3147.97 2016-12-08T10:02:13.000Z 3144.13 2016-12-08T10:02:18.000Z 3143.65 2016-12-08T10:02:20.000Z 3142.21 2016-12-08T10:02:21.000Z 3139.32 2016-12-08T10:02:25.000Z 3136.44 2016-12-08T10:02:30.000Z 3132.59 2016-12-08T10:02:36.000Z 3130.19 2016-12-08T10:02:40.000Z 3127.31 2016-12-08T10:02:46.000Z 3123.94 2016-12-08T10:02:50.000Z 3121.54 2016-12-08T10:02:52.000Z 3117.21 2016-12-08T10:02:55.000Z 3113.37 2016-12-08T10:02:58.000Z 3110.48 2016-12-08T10:03:02.000Z 3110.96 2016-12-08T10:03:03.000Z 3110.96 2016-12-08T10:03:04.000Z 3110 2016-12-08T10:03:05.000Z 3110.48 2016-12-08T10:03:06.000Z 3110 2016-12-08T10:03:08.000Z 3110 2016-12-08T10:03:09.000Z 3109.04 2016-12-08T10:03:10.000Z 3109.52 2016-12-08T10:03:11.000Z 3109.52 2016-12-08T10:03:12.000Z 3109.04 2016-12-08T10:03:13.000Z 3107.6 2016-12-08T10:03:14.000Z 3107.6 2016-12-08T10:03:19.000Z 3107.6 2016-12-08T10:03:20.000Z 3107.6 2016-12-08T10:03:21.000Z 3106.16 2016-12-08T10:03:22.000Z 3106.64 2016-12-08T10:03:23.000Z 3106.16 2016-12-08T10:03:24.000Z 3106.16 2016-12-08T10:03:25.000Z 3104.71 2016-12-08T10:03:26.000Z 3105.68 2016-12-08T10:03:27.000Z 3103.75 2016-12-08T10:03:28.000Z 3104.71 2016-12-08T10:03:29.000Z 3105.2 2016-12-08T10:03:30.000Z 3104.23 2016-12-08T10:03:43.000Z 3104.71 2016-12-08T10:04:12.000Z 3105.2 2016-12-08T10:04:51.000Z 3105.68 2016-12-08T10:05:29.000Z 3104.23 2016-12-08T10:06:00.000Z 3100.87 2016-12-08T10:06:12.000Z 3097.51 2016-12-08T10:06:17.000Z 3093.18 2016-12-08T10:06:21.000Z 3092.22 2016-12-08T10:06:23.000Z 3088.37 2016-12-08T10:06:26.000Z 3085.01 2016-12-08T10:06:29.000Z 3083.09 2016-12-08T10:06:31.000Z 3080.2 2016-12-08T10:06:33.000Z 3076.36 2016-12-08T10:06:36.000Z 3072.99 2016-12-08T10:06:39.000Z 3070.59 2016-12-08T10:06:41.000Z 3067.22 2016-12-08T10:06:43.000Z 3065.3 2016-12-08T10:06:46.000Z 3061.94 2016-12-08T10:06:48.000Z 3061.94 2016-12-08T10:06:50.000Z 3061.46 2016-12-08T10:06:51.000Z 3061.46 2016-12-08T10:06:52.000Z 3060.49 2016-12-08T10:06:53.000Z 3060.49 2016-12-08T10:06:54.000Z 3060.49 2016-12-08T10:06:55.000Z 3060.01 2016-12-08T10:06:56.000Z 3060.01 2016-12-08T10:06:57.000Z 3059.53 2016-12-08T10:06:58.000Z 3059.53 2016-12-08T10:06:59.000Z 3056.65 2016-12-08T10:07:09.000Z 3056.17 2016-12-08T10:07:10.000Z 3055.69 2016-12-08T10:07:12.000Z 3055.69 2016-12-08T10:07:13.000Z 3054.73 2016-12-08T10:07:14.000Z 3054.73 2016-12-08T10:07:15.000Z 3055.21 2016-12-08T10:07:16.000Z 3055.21 2016-12-08T10:07:17.000Z 3054.73 2016-12-08T10:07:18.000Z 3054.25 2016-12-08T10:07:19.000Z 3054.25 2016-12-08T10:07:20.000Z 3053.28 2016-12-08T10:07:24.000Z 3051.84 2016-12-08T10:07:32.000Z 3051.36 2016-12-08T10:08:01.000Z 3048 2016-12-08T10:08:06.000Z 3044.63 2016-12-08T10:08:10.000Z 3041.27 2016-12-08T10:08:12.000Z 3041.27 2016-12-08T10:08:13.000Z 3036.94 2016-12-08T10:08:16.000Z 3032.62 2016-12-08T10:08:19.000Z 3032.14 2016-12-08T10:08:20.000Z 3029.25 2016-12-08T10:08:22.000Z 3024.93 2016-12-08T10:08:25.000Z 3021.08 2016-12-08T10:08:28.000Z 3016.27 2016-12-08T10:08:31.000Z 3012.91 2016-12-08T10:08:34.000Z 3008.58 2016-12-08T10:08:37.000Z 3008.1 2016-12-08T10:08:38.000Z 3004.26 2016-12-08T10:08:41.000Z 3000.89 2016-12-08T10:08:44.000Z 2997.53 2016-12-08T10:08:46.000Z 2993.2 2016-12-08T10:08:50.000Z 2988.88 2016-12-08T10:08:53.000Z 2985.51 2016-12-08T10:08:56.000Z 2982.15 2016-12-08T10:08:58.000Z 2978.78 2016-12-08T10:09:01.000Z 2974.46 2016-12-08T10:09:04.000Z 2970.61 2016-12-08T10:09:06.000Z 2966.29 2016-12-08T10:09:09.000Z 2966.29 2016-12-08T10:09:10.000Z 2961 2016-12-08T10:09:13.000Z 2957.63 2016-12-08T10:09:16.000Z 2954.27 2016-12-08T10:09:18.000Z 2949.94 2016-12-08T10:09:22.000Z 2947.06 2016-12-08T10:09:25.000Z 2942.73 2016-12-08T10:09:28.000Z 2938.41 2016-12-08T10:09:31.000Z 2934.08 2016-12-08T10:09:34.000Z 2930.72 2016-12-08T10:09:37.000Z 2927.83 2016-12-08T10:09:40.000Z 2923.99 2016-12-08T10:09:42.000Z 2920.62 2016-12-08T10:09:45.000Z 2915.82 2016-12-08T10:09:49.000Z 2915.34 2016-12-08T10:09:50.000Z 2912.45 2016-12-08T10:09:52.000Z 2909.57 2016-12-08T10:09:55.000Z 2904.28 2016-12-08T10:09:58.000Z 2899.95 2016-12-08T10:10:00.000Z 2896.11 2016-12-08T10:10:02.000Z 2892.26 2016-12-08T10:10:04.000Z 2888.42 2016-12-08T10:10:06.000Z 2884.09 2016-12-08T10:10:08.000Z 2880.73 2016-12-08T10:10:11.000Z 2876.88 2016-12-08T10:10:14.000Z 2873.04 2016-12-08T10:10:17.000Z 2869.19 2016-12-08T10:10:19.000Z 2865.83 2016-12-08T10:10:22.000Z 2862.46 2016-12-08T10:10:24.000Z 2858.62 2016-12-08T10:10:27.000Z 2855.73 2016-12-08T10:10:30.000Z 2852.37 2016-12-08T10:10:35.000Z 2847.56 2016-12-08T10:10:38.000Z 2844.68 2016-12-08T10:10:40.000Z 2842.76 2016-12-08T10:10:41.000Z 2842.76 2016-12-08T10:10:42.000Z 2841.79 2016-12-08T10:10:43.000Z 2840.83 2016-12-08T10:10:44.000Z 2840.35 2016-12-08T10:10:45.000Z 2839.87 2016-12-08T10:10:46.000Z 2838.43 2016-12-08T10:10:47.000Z 2836.99 2016-12-08T10:10:48.000Z 2835.55 2016-12-08T10:10:50.000Z 2834.1 2016-12-08T10:10:53.000Z 2831.22 2016-12-08T10:11:02.000Z 2829.3 2016-12-08T10:11:15.000Z 2828.34 2016-12-08T10:11:31.000Z 2828.34 2016-12-08T10:11:43.000Z 2828.82 2016-12-08T10:11:45.000Z 2828.82 2016-12-08T10:12:04.000Z 2829.78 2016-12-08T10:12:10.000Z 2829.3 2016-12-08T10:12:19.000Z 2829.3 2016-12-08T10:12:20.000Z 2829.78 2016-12-08T10:12:33.000Z 2829.3 2016-12-08T10:12:54.000Z 2828.82 2016-12-08T10:12:55.000Z 2828.34 2016-12-08T10:12:56.000Z 2828.82 2016-12-08T10:12:58.000Z 2829.3 2016-12-08T10:12:59.000Z 2828.82 2016-12-08T10:13:00.000Z 2829.3 2016-12-08T10:13:01.000Z 2828.34 2016-12-08T10:13:13.000Z 2826.89 2016-12-08T10:13:29.000Z 2827.85 2016-12-08T10:14:00.000Z 2827.85 2016-12-08T10:14:19.000Z 2827.37 2016-12-08T10:14:33.000Z 2826.89 2016-12-08T10:14:51.000Z 2825.93 2016-12-08T10:15:08.000Z 2822.09 2016-12-08T10:15:19.000Z 2822.09 2016-12-08T10:15:20.000Z 2818.24 2016-12-08T10:15:26.000Z 2816.32 2016-12-08T10:15:42.000Z 2815.84 2016-12-08T10:15:58.000Z 2814.4 2016-12-08T10:16:17.000Z 2814.88 2016-12-08T10:16:37.000Z 2814.4 2016-12-08T10:17:01.000Z 2815.36 2016-12-08T10:17:23.000Z 2815.36 2016-12-08T10:17:41.000Z 2815.36 2016-12-08T10:17:53.000Z 2814.4 2016-12-08T10:18:30.000Z 2813.44 2016-12-08T10:19:04.000Z 2813.92 2016-12-08T10:19:20.000Z 2814.88 2016-12-08T10:19:28.000Z 2814.88 2016-12-08T10:19:45.000Z 2816.32 2016-12-08T10:20:04.000Z 2817.76 2016-12-08T10:20:19.000Z 2818.24 2016-12-08T10:20:39.000Z 2818.24 2016-12-08T10:20:57.000Z 2819.68 2016-12-08T10:21:12.000Z 2819.68 2016-12-08T10:21:30.000Z 2819.68 2016-12-08T10:21:49.000Z 2820.65 2016-12-08T10:22:01.000Z 2820.65 2016-12-08T10:22:22.000Z 2820.65 2016-12-08T10:22:41.000Z 2822.57 2016-12-08T10:22:56.000Z 2822.09 2016-12-08T10:23:08.000Z 2820.65 2016-12-08T10:23:12.000Z 2822.57 2016-12-08T10:23:26.000Z 2818.72 2016-12-08T10:23:27.000Z 2822.09 2016-12-08T10:23:28.000Z 2820.65 2016-12-08T10:23:34.000Z 2821.61 2016-12-08T10:23:37.000Z 2818.72 2016-12-08T10:23:42.000Z 2821.61 2016-12-08T10:23:46.000Z 2819.68 2016-12-08T10:24:14.000Z 2819.68 2016-12-08T10:24:30.000Z 2823.05 2016-12-08T10:24:45.000Z 2822.57 2016-12-08T10:25:01.000Z 2823.05 2016-12-08T10:25:21.000Z 2824.49 2016-12-08T10:25:41.000Z 2826.89 2016-12-08T10:26:00.000Z 2827.37 2016-12-08T10:26:17.000Z 2827.37 2016-12-08T10:26:33.000Z 2830.26 2016-12-08T10:26:47.000Z 2831.22 2016-12-08T10:27:02.000Z 2832.66 2016-12-08T10:27:21.000Z 2834.1 2016-12-08T10:27:39.000Z 2834.58 2016-12-08T10:27:57.000Z 2836.51 2016-12-08T10:28:17.000Z 2837.95 2016-12-08T10:28:38.000Z 2839.87 2016-12-08T10:28:58.000Z 2841.79 2016-12-08T10:29:14.000Z 2842.76 2016-12-08T10:29:23.000Z 2844.68 2016-12-08T10:29:42.000Z 2847.08 2016-12-08T10:30:00.000Z 2847.56 2016-12-08T10:30:19.000Z 2849 2016-12-08T10:30:38.000Z 2848.52 2016-12-08T10:30:58.000Z 2849.48 2016-12-08T10:31:20.000Z 2849.97 2016-12-08T10:31:42.000Z 2850.45 2016-12-08T10:32:01.000Z 2852.85 2016-12-08T10:32:20.000Z 2855.73 2016-12-08T10:32:42.000Z 2857.18 2016-12-08T10:32:57.000Z 2858.62 2016-12-08T10:33:18.000Z 2860.06 2016-12-08T10:33:37.000Z 2860.06 2016-12-08T10:33:54.000Z 2861.02 2016-12-08T10:34:04.000Z 2861.5 2016-12-08T10:34:24.000Z 2862.46 2016-12-08T10:34:31.000Z 2862.94 2016-12-08T10:34:52.000Z 2863.42 2016-12-08T10:34:57.000Z 2864.87 2016-12-08T10:35:05.000Z 2866.31 2016-12-08T10:35:22.000Z 2868.71 2016-12-08T10:35:40.000Z 2867.75 2016-12-08T10:36:00.000Z 2867.75 2016-12-08T10:36:15.000Z 2864.39 2016-12-08T10:36:32.000Z 2865.35 2016-12-08T10:36:47.000Z 2866.79 2016-12-08T10:37:06.000Z 2869.67 2016-12-08T10:37:27.000Z 2869.67 2016-12-08T10:37:47.000Z 2870.63 2016-12-08T10:37:52.000Z 2871.11 2016-12-08T10:38:08.000Z 2871.6 2016-12-08T10:38:15.000Z 2871.11 2016-12-08T10:38:16.000Z 2870.63 2016-12-08T10:38:17.000Z 2870.15 2016-12-08T10:38:19.000Z 2871.11 2016-12-08T10:38:34.000Z 2868.71 2016-12-08T10:38:43.000Z 2866.79 2016-12-08T10:38:50.000Z 2865.35 2016-12-08T10:39:05.000Z 2868.23 2016-12-08T10:39:17.000Z 2869.67 2016-12-08T10:39:34.000Z 2870.63 2016-12-08T10:39:50.000Z 2874 2016-12-08T10:40:11.000Z 2874.48 2016-12-08T10:40:32.000Z 2876.4 2016-12-08T10:40:53.000Z 2877.84 2016-12-08T10:41:12.000Z 2880.73 2016-12-08T10:41:29.000Z 2882.65 2016-12-08T10:41:50.000Z 2880.73 2016-12-08T10:42:10.000Z 2876.88 2016-12-08T10:42:24.000Z 2877.84 2016-12-08T10:42:46.000Z 2877.84 2016-12-08T10:43:05.000Z 2878.32 2016-12-08T10:43:18.000Z 2879.77 2016-12-08T10:43:36.000Z 2881.69 2016-12-08T10:43:43.000Z 2881.69 2016-12-08T10:44:01.000Z 2882.65 2016-12-08T10:44:02.000Z 2882.65 2016-12-08T10:44:03.000Z 2882.65 2016-12-08T10:44:04.000Z 2881.21 2016-12-08T10:44:05.000Z 2882.65 2016-12-08T10:44:20.000Z 2882.17 2016-12-08T10:44:35.000Z 2883.13 2016-12-08T10:44:44.000Z 2884.09 2016-12-08T10:45:03.000Z 2883.13 2016-12-08T10:45:14.000Z 2885.53 2016-12-08T10:45:33.000Z 2884.57 2016-12-08T10:45:50.000Z 2883.61 2016-12-08T10:46:01.000Z 2884.09 2016-12-08T10:46:17.000Z 2883.61 2016-12-08T10:46:36.000Z 2883.13 2016-12-08T10:46:54.000Z 2883.13 2016-12-08T10:47:14.000Z 2882.65 2016-12-08T10:47:34.000Z 2883.61 2016-12-08T10:47:49.000Z 2884.57 2016-12-08T10:48:07.000Z 2883.61 2016-12-08T10:48:20.000Z 2883.61 2016-12-08T10:48:42.000Z 2882.65 2016-12-08T10:49:01.000Z 2883.13 2016-12-08T10:49:02.000Z 2883.13 2016-12-08T10:49:03.000Z 2883.61 2016-12-08T10:49:04.000Z 2883.61 2016-12-08T10:49:05.000Z 2883.13 2016-12-08T10:49:06.000Z 2883.13 2016-12-08T10:49:07.000Z 2883.61 2016-12-08T10:49:08.000Z 2883.13 2016-12-08T10:49:09.000Z 2882.65 2016-12-08T10:49:25.000Z 2881.21 2016-12-08T10:49:29.000Z 2881.69 2016-12-08T10:49:30.000Z 2882.17 2016-12-08T10:49:31.000Z 2881.21 2016-12-08T10:49:32.000Z 2881.21 2016-12-08T10:49:33.000Z 2881.69 2016-12-08T10:49:34.000Z 2881.21 2016-12-08T10:49:35.000Z 2880.25 2016-12-08T10:49:37.000Z 2879.77 2016-12-08T10:49:38.000Z 2880.73 2016-12-08T10:49:48.000Z 2882.65 2016-12-08T10:50:04.000Z 2883.61 2016-12-08T10:50:19.000Z 2885.05 2016-12-08T10:50:34.000Z 2886.02 2016-12-08T10:50:48.000Z 2886.02 2016-12-08T10:50:49.000Z 2885.05 2016-12-08T10:50:59.000Z 2885.05 2016-12-08T10:51:18.000Z 2885.05 2016-12-08T10:51:32.000Z 2883.61 2016-12-08T10:51:54.000Z 2872.56 2016-12-08T11:31:37.000Z 2873.52 2016-12-08T11:31:46.000Z 2873.52 2016-12-08T11:31:51.000Z 2872.08 2016-12-08T11:32:06.000Z 2872.08 2016-12-08T11:32:11.000Z 2871.6 2016-12-08T11:32:19.000Z 2871.11 2016-12-08T11:32:27.000Z 2871.6 2016-12-08T11:32:40.000Z 2871.11 2016-12-08T11:32:53.000Z 2873.52 2016-12-08T11:33:06.000Z 2872.56 2016-12-08T11:33:09.000Z 2873.52 2016-12-08T11:33:22.000Z 2876.88 2016-12-08T11:33:29.000Z 2873.52 2016-12-08T11:33:31.000Z 2870.15 2016-12-08T11:33:41.000Z 2875.44 2016-12-08T11:33:42.000Z 2873.52 2016-12-08T11:33:47.000Z 2876.4 2016-12-08T12:42:10.000Z 2873.04 2016-12-08T12:42:39.000Z 2869.67 2016-12-08T12:42:57.000Z 2873.52 2016-12-08T12:43:07.000Z 2870.15 2016-12-08T12:43:09.000Z 2866.79 2016-12-08T12:43:29.000Z 2871.6 2016-12-08T12:43:30.000Z 2867.75 2016-12-08T12:43:46.000Z Qacha's Nek - 10 km da Matabeng Blue 14897476372016-12-05 QACHA-VILLAGGIO0 1861.73 2016-12-04T12:25:14.000Z 1861.73 2016-12-04T12:25:17.000Z 1782.9 2016-12-04T12:25:20.000Z 1782.9 2016-12-04T12:25:21.000Z 1786.27 2016-12-04T12:25:50.000Z 1786.27 2016-12-04T12:26:34.000Z 1789.15 2016-12-04T12:26:35.000Z 1786.27 2016-12-04T12:26:36.000Z 1789.15 2016-12-04T12:27:06.000Z 1789.63 2016-12-04T12:27:40.000Z 1790.59 2016-12-04T12:28:25.000Z 1790.11 2016-12-04T12:28:53.000Z 1793.48 2016-12-04T12:29:01.000Z 1792.52 2016-12-04T12:29:10.000Z 1793.96 2016-12-04T12:29:29.000Z 1794.92 2016-12-04T12:29:45.000Z 1761.27 2016-12-04T17:49:49.000Z 1760.79 2016-12-04T17:49:56.000Z 1761.27 2016-12-04T17:50:01.000Z 1765.12 2016-12-04T17:50:05.000Z 1772.33 2016-12-04T17:50:07.000Z 1776.17 2016-12-04T17:50:08.000Z 1780.98 2016-12-04T17:50:10.000Z 1786.75 2016-12-04T17:50:12.000Z 1789.63 2016-12-04T17:50:13.000Z 1793 2016-12-04T17:50:15.000Z 1797.32 2016-12-04T17:50:16.000Z 1801.17 2016-12-04T17:50:18.000Z 1805.49 2016-12-04T17:50:20.000Z 1808.86 2016-12-04T17:50:22.000Z 1812.22 2016-12-04T17:50:24.000Z 1816.55 2016-12-04T17:50:26.000Z 1820.39 2016-12-04T17:50:29.000Z 1823.76 2016-12-04T17:50:31.000Z 1827.12 2016-12-04T17:50:34.000Z 1831.45 2016-12-04T17:50:37.000Z 1834.81 2016-12-04T17:50:40.000Z 1834.81 2016-12-04T17:50:41.000Z 1836.74 2016-12-04T17:50:44.000Z 1839.14 2016-12-04T17:50:46.000Z 1843.47 2016-12-04T17:50:50.000Z 1844.43 2016-12-04T17:50:54.000Z 1847.79 2016-12-04T17:50:58.000Z 1851.16 2016-12-04T17:51:04.000Z 1854.52 2016-12-04T17:51:11.000Z 1854.52 2016-12-04T17:51:15.000Z 1857.89 2016-12-04T17:51:22.000Z 1857.4 2016-12-04T17:51:23.000Z 1860.29 2016-12-04T17:51:34.000Z 1860.77 2016-12-04T17:51:38.000Z 1862.21 2016-12-04T17:51:49.000Z 1862.69 2016-12-04T17:52:26.000Z 1866.06 2016-12-04T17:52:34.000Z 1862.69 2016-12-04T17:52:37.000Z 1865.58 2016-12-04T17:53:01.000Z 1861.73 2016-12-04T17:53:10.000Z 1865.58 2016-12-04T17:53:22.000Z 1862.69 2016-12-04T17:53:25.000Z 1863.17 2016-12-04T17:53:26.000Z 1864.13 2016-12-04T17:53:28.000Z 1862.69 2016-12-04T17:53:40.000Z 1863.17 2016-12-04T17:53:49.000Z 1864.61 2016-12-04T17:54:28.000Z 1866.06 2016-12-04T17:55:08.000Z 1865.58 2016-12-04T17:55:45.000Z 1864.61 2016-12-04T17:56:24.000Z 1863.65 2016-12-04T17:58:47.000Z 1860.77 2016-12-04T17:59:10.000Z 1864.13 2016-12-04T17:59:20.000Z 1866.06 2016-12-04T17:59:27.000Z 1864.61 2016-12-04T17:59:29.000Z 1865.09 2016-12-04T18:00:15.000Z 1863.17 2016-12-04T18:00:21.000Z 1865.58 2016-12-04T18:00:27.000Z 1863.17 2016-12-04T18:00:31.000Z 1865.58 2016-12-04T18:00:36.000Z 1862.21 2016-12-04T18:01:02.000Z 1865.58 2016-12-04T18:01:09.000Z 1862.69 2016-12-04T18:01:24.000Z 1862.21 2016-12-04T18:01:25.000Z 1864.13 2016-12-04T18:01:39.000Z 1834.81 2016-12-05T04:17:13.000Z 1837.22 2016-12-05T04:17:16.000Z 1833.85 2016-12-05T04:17:20.000Z 1835.29 2016-12-05T04:17:32.000Z 1831.93 2016-12-05T04:17:33.000Z 1832.89 2016-12-05T04:17:34.000Z 1836.74 2016-12-05T04:17:46.000Z 1839.14 2016-12-05T04:17:48.000Z 1842.02 2016-12-05T04:17:51.000Z 1846.83 2016-12-05T04:17:55.000Z 1847.31 2016-12-05T04:17:57.000Z 1849.23 2016-12-05T04:17:59.000Z 1852.12 2016-12-05T04:18:05.000Z 1853.56 2016-12-05T04:18:08.000Z 1856.92 2016-12-05T04:18:15.000Z 1859.81 2016-12-05T04:18:25.000Z 1863.17 2016-12-05T04:18:36.000Z 1863.65 2016-12-05T04:18:41.000Z 1862.69 2016-12-05T04:18:50.000Z 1865.09 2016-12-05T04:19:06.000Z 1865.58 2016-12-05T04:19:19.000Z 1865.58 2016-12-05T04:19:35.000Z 1864.13 2016-12-05T04:19:36.000Z 1863.65 2016-12-05T04:19:37.000Z 1863.65 2016-12-05T04:19:38.000Z 1863.65 2016-12-05T04:19:39.000Z 1863.17 2016-12-05T04:19:40.000Z 1859.81 2016-12-05T04:19:45.000Z 1855.96 2016-12-05T04:19:49.000Z 1853.08 2016-12-05T04:19:52.000Z 1850.19 2016-12-05T04:19:55.000Z 1850.19 2016-12-05T04:19:56.000Z 1847.79 2016-12-05T04:20:00.000Z 1846.35 2016-12-05T04:20:02.000Z 1843.95 2016-12-05T04:20:06.000Z 1841.06 2016-12-05T04:20:15.000Z 1837.7 2016-12-05T04:20:22.000Z 1837.22 2016-12-05T04:20:23.000Z 1835.29 2016-12-05T04:20:32.000Z 1833.37 2016-12-05T04:20:35.000Z 1831.45 2016-12-05T04:20:39.000Z 1827.6 2016-12-05T04:20:43.000Z 1824.24 2016-12-05T04:20:47.000Z 1824.24 2016-12-05T04:20:48.000Z 1820.87 2016-12-05T04:20:51.000Z 1820.87 2016-12-05T04:20:52.000Z 1818.95 2016-12-05T04:20:56.000Z 1817.03 2016-12-05T04:20:59.000Z 1816.55 2016-12-05T04:21:00.000Z 1816.07 2016-12-05T04:21:01.000Z 1815.11 2016-12-05T04:21:02.000Z 1814.63 2016-12-05T04:21:03.000Z 1811.26 2016-12-05T04:21:08.000Z 1811.26 2016-12-05T04:21:19.000Z 1811.74 2016-12-05T04:21:31.000Z 1809.82 2016-12-05T04:21:42.000Z 1809.34 2016-12-05T04:21:43.000Z 1808.86 2016-12-05T04:21:44.000Z 1808.38 2016-12-05T04:21:45.000Z 1807.9 2016-12-05T04:21:46.000Z 1805.49 2016-12-05T04:21:49.000Z 1805.01 2016-12-05T04:21:50.000Z 1805.49 2016-12-05T04:21:51.000Z 1804.53 2016-12-05T04:21:52.000Z 1804.53 2016-12-05T04:21:53.000Z 1804.05 2016-12-05T04:21:54.000Z 1804.05 2016-12-05T04:21:55.000Z 1800.69 2016-12-05T04:22:12.000Z 1797.8 2016-12-05T04:22:26.000Z 1795.88 2016-12-05T04:22:46.000Z 1794.92 2016-12-05T04:23:06.000Z 1792.52 2016-12-05T04:23:12.000Z 1793.96 2016-12-05T04:23:30.000Z 1790.59 2016-12-05T04:23:46.000Z 1788.67 2016-12-05T04:23:58.000Z 1791.07 2016-12-05T04:24:15.000Z 1793 2016-12-05T04:24:30.000Z 1794.44 2016-12-05T04:24:45.000Z 1793.96 2016-12-05T04:24:46.000Z 1796.84 2016-12-05T04:25:04.000Z 1797.32 2016-12-05T04:25:20.000Z 1795.88 2016-12-05T04:25:38.000Z 1795.4 2016-12-05T04:25:51.000Z 1793.96 2016-12-05T04:26:11.000Z 1793.48 2016-12-05T04:26:27.000Z 1793.96 2016-12-05T04:26:45.000Z 1791.55 2016-12-05T04:27:02.000Z 1789.63 2016-12-05T04:27:06.000Z 1788.19 2016-12-05T04:27:09.000Z 1783.38 2016-12-05T04:27:16.000Z 1783.38 2016-12-05T04:27:17.000Z 1781.46 2016-12-05T04:27:23.000Z 1780.98 2016-12-05T04:27:24.000Z 1780.02 2016-12-05T04:27:25.000Z 1776.17 2016-12-05T04:27:29.000Z 1773.29 2016-12-05T04:27:31.000Z 1772.33 2016-12-05T04:27:32.000Z 1771.85 2016-12-05T04:27:33.000Z 1772.33 2016-12-05T04:27:34.000Z 1772.33 2016-12-05T04:27:35.000Z 1774.25 2016-12-05T04:27:39.000Z 1776.17 2016-12-05T04:27:43.000Z 1779.54 2016-12-05T04:27:52.000Z 1781.94 2016-12-05T04:28:09.000Z 1782.9 2016-12-05T04:28:30.000Z 1785.31 2016-12-05T04:28:53.000Z 1788.67 2016-12-05T04:29:13.000Z 1789.63 2016-12-05T04:29:33.000Z 1791.55 2016-12-05T04:29:54.000Z 1792.52 2016-12-05T04:30:11.000Z 1793.96 2016-12-05T04:30:30.000Z 1794.44 2016-12-05T04:30:51.000Z 1795.88 2016-12-05T04:31:10.000Z 1798.76 2016-12-05T04:31:27.000Z 1801.17 2016-12-05T04:31:44.000Z 1801.17 2016-12-05T04:32:05.000Z 1798.28 2016-12-05T04:32:17.000Z 1795.4 2016-12-05T04:32:23.000Z 1793.96 2016-12-05T04:32:25.000Z 1792.03 2016-12-05T04:32:28.000Z 1789.63 2016-12-05T04:32:33.000Z 1789.15 2016-12-05T04:32:34.000Z 1789.63 2016-12-05T04:32:35.000Z 1789.15 2016-12-05T04:32:36.000Z 1789.63 2016-12-05T04:32:37.000Z 1788.67 2016-12-05T04:32:38.000Z 1788.19 2016-12-05T04:32:39.000Z 1791.55 2016-12-05T04:32:44.000Z 1791.55 2016-12-05T04:32:45.000Z 1793.48 2016-12-05T04:32:51.000Z 1795.4 2016-12-05T04:33:07.000Z 1797.8 2016-12-05T04:33:22.000Z 1800.21 2016-12-05T04:33:36.000Z 1798.76 2016-12-05T04:33:41.000Z 1798.76 2016-12-05T04:34:19.000Z 1800.69 2016-12-05T04:34:30.000Z 1803.09 2016-12-05T04:34:46.000Z 1802.61 2016-12-05T04:34:58.000Z 1805.49 2016-12-05T04:35:07.000Z 1806.94 2016-12-05T04:35:26.000Z 1808.86 2016-12-05T04:35:47.000Z 1807.9 2016-12-05T04:36:00.000Z 1806.94 2016-12-05T04:36:20.000Z 1804.53 2016-12-05T04:36:25.000Z 1800.21 2016-12-05T04:36:28.000Z 1796.84 2016-12-05T04:36:30.000Z 1793.48 2016-12-05T04:36:32.000Z 1788.19 2016-12-05T04:36:35.000Z 1784.34 2016-12-05T04:36:37.000Z 1780.5 2016-12-05T04:36:39.000Z 1776.65 2016-12-05T04:36:41.000Z 1771.37 2016-12-05T04:36:43.000Z 1768.48 2016-12-05T04:36:45.000Z 1765.12 2016-12-05T04:36:47.000Z 1761.75 2016-12-05T04:36:49.000Z 1761.75 2016-12-05T04:36:50.000Z 1762.23 2016-12-05T04:36:54.000Z 1765.12 2016-12-05T04:37:03.000Z 1761.75 2016-12-05T04:37:15.000Z 1761.75 2016-12-05T04:37:32.000Z 1762.23 2016-12-05T04:37:47.000Z 1760.79 2016-12-05T04:38:07.000Z 1759.35 2016-12-05T04:38:18.000Z 1759.35 2016-12-05T04:38:19.000Z 1759.35 2016-12-05T04:38:37.000Z 1758.39 2016-12-05T04:38:54.000Z 1757.43 2016-12-05T04:39:13.000Z 1754.06 2016-12-05T04:39:29.000Z 1754.54 2016-12-05T04:39:30.000Z 1753.1 2016-12-05T04:39:31.000Z 1752.14 2016-12-05T04:39:32.000Z 1751.66 2016-12-05T04:39:33.000Z 1750.22 2016-12-05T04:39:34.000Z 1749.26 2016-12-05T04:39:35.000Z 1748.78 2016-12-05T04:39:36.000Z 1747.33 2016-12-05T04:39:37.000Z 1743.49 2016-12-05T04:39:40.000Z 1740.12 2016-12-05T04:39:42.000Z 1736.28 2016-12-05T04:39:45.000Z 1731.95 2016-12-05T04:39:47.000Z 1727.63 2016-12-05T04:39:50.000Z 1723.3 2016-12-05T04:39:52.000Z 1719.94 2016-12-05T04:39:55.000Z 1716.09 2016-12-05T04:39:58.000Z 1713.21 2016-12-05T04:40:00.000Z 1710.8 2016-12-05T04:40:01.000Z 1709.84 2016-12-05T04:40:02.000Z 1706.96 2016-12-05T04:40:03.000Z 1705.52 2016-12-05T04:40:04.000Z 1703.59 2016-12-05T04:40:05.000Z 1703.59 2016-12-05T04:40:06.000Z 1700.23 2016-12-05T04:40:08.000Z 1699.27 2016-12-05T04:40:09.000Z 1697.83 2016-12-05T04:40:10.000Z 1696.86 2016-12-05T04:40:11.000Z 1696.38 2016-12-05T04:40:12.000Z 1696.38 2016-12-05T04:40:13.000Z 1695.9 2016-12-05T04:40:14.000Z 1695.9 2016-12-05T04:40:15.000Z 1695.42 2016-12-05T04:40:16.000Z 1695.42 2016-12-05T04:40:17.000Z 1694.46 2016-12-05T04:40:18.000Z 1695.42 2016-12-05T04:40:19.000Z 1695.9 2016-12-05T04:40:25.000Z 1699.75 2016-12-05T04:40:32.000Z 1700.23 2016-12-05T04:40:37.000Z 1700.23 2016-12-05T04:40:38.000Z 1700.71 2016-12-05T04:40:39.000Z 1701.19 2016-12-05T04:40:40.000Z 1701.67 2016-12-05T04:40:41.000Z 1701.19 2016-12-05T04:40:42.000Z 1701.67 2016-12-05T04:40:43.000Z 1702.15 2016-12-05T04:40:44.000Z 1704.07 2016-12-05T04:40:57.000Z 1704.55 2016-12-05T04:40:58.000Z 1705.52 2016-12-05T04:41:00.000Z 1705.04 2016-12-05T04:41:01.000Z 1705.04 2016-12-05T04:41:02.000Z 1705.04 2016-12-05T04:41:03.000Z 1705.52 2016-12-05T04:41:04.000Z 1705.04 2016-12-05T04:41:05.000Z 1706 2016-12-05T04:41:06.000Z 1706.48 2016-12-05T04:41:08.000Z 1706.48 2016-12-05T04:41:09.000Z 1709.36 2016-12-05T04:41:26.000Z 1709.84 2016-12-05T04:41:27.000Z 1709.84 2016-12-05T04:41:28.000Z 1709.84 2016-12-05T04:41:29.000Z 1710.32 2016-12-05T04:41:30.000Z 1710.32 2016-12-05T04:41:31.000Z 1710.8 2016-12-05T04:41:32.000Z 1710.8 2016-12-05T04:41:33.000Z 1711.28 2016-12-05T04:41:34.000Z 1711.28 2016-12-05T04:41:35.000Z 1711.28 2016-12-05T04:41:36.000Z 1712.73 2016-12-05T04:41:44.000Z 1712.73 2016-12-05T04:41:45.000Z 1714.17 2016-12-05T04:41:46.000Z 1716.57 2016-12-05T04:42:04.000Z 1717.53 2016-12-05T04:42:12.000Z 1719.46 2016-12-05T04:42:22.000Z 1719.94 2016-12-05T04:42:26.000Z 1720.42 2016-12-05T04:42:27.000Z 1720.42 2016-12-05T04:42:28.000Z 1720.42 2016-12-05T04:42:29.000Z 1720.9 2016-12-05T04:42:30.000Z 1722.82 2016-12-05T04:42:41.000Z 1722.82 2016-12-05T04:42:42.000Z 1722.82 2016-12-05T04:42:43.000Z 1722.82 2016-12-05T04:42:44.000Z 1723.3 2016-12-05T04:42:45.000Z 1723.3 2016-12-05T04:42:46.000Z 1723.3 2016-12-05T04:42:47.000Z 1723.78 2016-12-05T04:42:48.000Z 1726.67 2016-12-05T04:43:06.000Z 1729.55 2016-12-05T04:43:21.000Z 1730.51 2016-12-05T04:43:25.000Z 1730.51 2016-12-05T04:43:42.000Z 1730.03 2016-12-05T04:43:55.000Z 1727.63 2016-12-05T04:44:06.000Z 1727.63 2016-12-05T04:44:31.000Z 1723.78 2016-12-05T04:44:39.000Z 1720.42 2016-12-05T04:44:47.000Z 1720.42 2016-12-05T04:44:48.000Z 1718.01 2016-12-05T04:44:52.000Z 1714.17 2016-12-05T04:44:55.000Z 1714.17 2016-12-05T04:44:56.000Z 1710.32 2016-12-05T04:45:00.000Z 1706.96 2016-12-05T04:45:03.000Z 1703.11 2016-12-05T04:45:06.000Z 1701.19 2016-12-05T04:45:08.000Z 1700.71 2016-12-05T04:45:09.000Z 1697.83 2016-12-05T04:45:12.000Z 1696.86 2016-12-05T04:45:13.000Z 1695.9 2016-12-05T04:45:14.000Z 1695.42 2016-12-05T04:45:15.000Z 1693.5 2016-12-05T04:45:18.000Z 1690.14 2016-12-05T04:45:26.000Z 1689.65 2016-12-05T04:45:41.000Z 1688.69 2016-12-05T04:45:57.000Z 1688.21 2016-12-05T04:46:12.000Z 1687.25 2016-12-05T04:46:14.000Z 1687.73 2016-12-05T04:46:32.000Z 1689.17 2016-12-05T04:46:41.000Z 1686.77 2016-12-05T04:46:59.000Z 1687.25 2016-12-05T04:47:00.000Z 1686.77 2016-12-05T04:47:01.000Z 1686.29 2016-12-05T04:47:02.000Z 1686.77 2016-12-05T04:47:03.000Z 1686.29 2016-12-05T04:47:09.000Z 1682.93 2016-12-05T04:47:21.000Z 1679.56 2016-12-05T04:47:31.000Z 1676.2 2016-12-05T04:47:41.000Z 1673.31 2016-12-05T04:47:51.000Z 1669.95 2016-12-05T04:48:01.000Z 1666.58 2016-12-05T04:48:10.000Z 1664.66 2016-12-05T04:48:15.000Z 1662.26 2016-12-05T04:48:28.000Z 1659.85 2016-12-05T04:48:43.000Z 1659.37 2016-12-05T04:48:46.000Z 1658.41 2016-12-05T04:48:53.000Z 1657.93 2016-12-05T04:48:54.000Z 1656.49 2016-12-05T04:49:09.000Z 1656.01 2016-12-05T04:49:23.000Z 1656.49 2016-12-05T04:49:40.000Z 1655.53 2016-12-05T04:49:52.000Z 1656.01 2016-12-05T04:49:53.000Z 1655.53 2016-12-05T04:49:54.000Z 1655.53 2016-12-05T04:49:55.000Z 1655.53 2016-12-05T04:49:56.000Z 1655.53 2016-12-05T04:49:57.000Z 1656.01 2016-12-05T04:49:58.000Z 1656.97 2016-12-05T04:50:10.000Z 1656.49 2016-12-05T04:50:11.000Z 1656.97 2016-12-05T04:50:12.000Z 1657.45 2016-12-05T04:50:13.000Z 1657.45 2016-12-05T04:50:14.000Z 1657.93 2016-12-05T04:50:15.000Z 1656.97 2016-12-05T04:50:16.000Z 1656.97 2016-12-05T04:50:17.000Z 1657.93 2016-12-05T04:50:20.000Z 1661.3 2016-12-05T04:50:38.000Z 1662.74 2016-12-05T04:50:54.000Z 1664.18 2016-12-05T04:51:02.000Z 1663.22 2016-12-05T04:51:03.000Z 1663.7 2016-12-05T04:51:04.000Z 1665.14 2016-12-05T04:51:21.000Z 1667.06 2016-12-05T04:51:37.000Z 1668.02 2016-12-05T04:51:55.000Z 1669.47 2016-12-05T04:51:59.000Z 1670.43 2016-12-05T04:52:07.000Z 1670.91 2016-12-05T04:52:08.000Z 1672.83 2016-12-05T04:52:26.000Z 1673.31 2016-12-05T04:52:27.000Z 1672.83 2016-12-05T04:52:28.000Z 1673.31 2016-12-05T04:52:30.000Z 1674.27 2016-12-05T04:52:35.000Z 1676.68 2016-12-05T04:52:49.000Z 1679.08 2016-12-05T04:53:04.000Z 1681 2016-12-05T04:53:22.000Z 1684.37 2016-12-05T04:53:40.000Z 1685.81 2016-12-05T04:53:53.000Z 1685.81 2016-12-05T04:53:54.000Z 1685.81 2016-12-05T04:53:55.000Z 1687.73 2016-12-05T04:54:12.000Z 1687.73 2016-12-05T04:54:44.000Z 1687.73 2016-12-05T04:54:57.000Z 1687.73 2016-12-05T04:54:58.000Z 1690.14 2016-12-05T04:55:16.000Z 1693.02 2016-12-05T04:55:35.000Z 1692.54 2016-12-05T04:55:43.000Z 1693.5 2016-12-05T04:55:45.000Z 1695.42 2016-12-05T04:55:52.000Z 1694.94 2016-12-05T04:55:53.000Z 1698.31 2016-12-05T04:56:08.000Z 1700.71 2016-12-05T04:56:25.000Z 1702.63 2016-12-05T04:56:45.000Z 1704.55 2016-12-05T04:56:59.000Z 1706 2016-12-05T04:57:16.000Z 1706.48 2016-12-05T04:57:19.000Z 1706.48 2016-12-05T04:57:20.000Z 1706.48 2016-12-05T04:57:21.000Z 1706.96 2016-12-05T04:57:35.000Z 1706.96 2016-12-05T04:58:03.000Z 1707.44 2016-12-05T04:58:17.000Z 1709.36 2016-12-05T04:58:36.000Z 1710.32 2016-12-05T04:58:43.000Z 1710.32 2016-12-05T04:58:44.000Z 1712.25 2016-12-05T04:59:01.000Z 1712.73 2016-12-05T04:59:17.000Z 1716.09 2016-12-05T04:59:22.000Z 1719.46 2016-12-05T04:59:39.000Z 1720.9 2016-12-05T04:59:52.000Z 1720.9 2016-12-05T04:59:53.000Z 1721.38 2016-12-05T04:59:54.000Z 1722.82 2016-12-05T05:00:11.000Z 1722.82 2016-12-05T05:00:51.000Z 1722.34 2016-12-05T05:01:23.000Z 1723.78 2016-12-05T05:01:40.000Z 1722.82 2016-12-05T05:02:06.000Z 1723.3 2016-12-05T05:02:46.000Z 1722.82 2016-12-05T05:03:31.000Z 1722.82 2016-12-05T05:04:03.000Z 1722.82 2016-12-05T05:04:29.000Z 1721.38 2016-12-05T05:04:55.000Z 1722.82 2016-12-05T05:04:59.000Z 1723.3 2016-12-05T05:05:22.000Z 1722.82 2016-12-05T05:05:23.000Z 1722.82 2016-12-05T05:05:24.000Z 1723.78 2016-12-05T05:05:25.000Z 1723.3 2016-12-05T05:05:26.000Z 1723.78 2016-12-05T05:05:27.000Z 1724.74 2016-12-05T05:05:28.000Z 1723.78 2016-12-05T05:05:29.000Z 1724.74 2016-12-05T05:05:30.000Z 1724.26 2016-12-05T05:05:31.000Z 1726.18 2016-12-05T05:05:46.000Z 1727.15 2016-12-05T05:05:50.000Z 1726.67 2016-12-05T05:05:51.000Z 1727.15 2016-12-05T05:05:52.000Z 1727.15 2016-12-05T05:05:53.000Z 1727.15 2016-12-05T05:05:54.000Z 1729.07 2016-12-05T05:06:11.000Z 1731.47 2016-12-05T05:06:28.000Z 1732.91 2016-12-05T05:06:42.000Z 1735.32 2016-12-05T05:06:59.000Z 1737.24 2016-12-05T05:07:15.000Z 1737.72 2016-12-05T05:07:16.000Z 1738.68 2016-12-05T05:07:17.000Z 1738.2 2016-12-05T05:07:18.000Z 1738.68 2016-12-05T05:07:19.000Z 1738.68 2016-12-05T05:07:20.000Z 1738.68 2016-12-05T05:07:21.000Z 1738.68 2016-12-05T05:07:24.000Z 1740.12 2016-12-05T05:07:42.000Z 1741.57 2016-12-05T05:07:44.000Z 1741.57 2016-12-05T05:07:45.000Z 1743.49 2016-12-05T05:08:05.000Z 1746.37 2016-12-05T05:08:22.000Z 1746.85 2016-12-05T05:08:24.000Z 1746.37 2016-12-05T05:08:25.000Z 1747.33 2016-12-05T05:08:26.000Z 1746.37 2016-12-05T05:08:27.000Z 1746.85 2016-12-05T05:08:28.000Z 1746.85 2016-12-05T05:08:29.000Z 1747.81 2016-12-05T05:08:30.000Z 1747.33 2016-12-05T05:08:31.000Z 1747.81 2016-12-05T05:08:32.000Z 1747.81 2016-12-05T05:08:33.000Z 1747.33 2016-12-05T05:08:34.000Z 1747.81 2016-12-05T05:08:35.000Z 1747.81 2016-12-05T05:08:36.000Z 1747.81 2016-12-05T05:08:37.000Z 1750.22 2016-12-05T05:08:51.000Z 1750.22 2016-12-05T05:08:52.000Z 1750.22 2016-12-05T05:08:53.000Z 1750.22 2016-12-05T05:08:54.000Z 1750.7 2016-12-05T05:08:55.000Z 1753.58 2016-12-05T05:09:12.000Z 1755.99 2016-12-05T05:09:28.000Z 1756.95 2016-12-05T05:09:44.000Z 1756.47 2016-12-05T05:09:57.000Z 1756.47 2016-12-05T05:10:16.000Z 1757.43 2016-12-05T05:10:30.000Z 1757.91 2016-12-05T05:10:37.000Z 1756.47 2016-12-05T05:10:51.000Z 1755.5 2016-12-05T05:11:01.000Z 1755.99 2016-12-05T05:11:11.000Z 1755.99 2016-12-05T05:11:39.000Z 1756.47 2016-12-05T05:12:07.000Z 1755.5 2016-12-05T05:12:28.000Z 1755.99 2016-12-05T05:12:29.000Z 1755.99 2016-12-05T05:12:30.000Z 1755.99 2016-12-05T05:12:31.000Z 1755.02 2016-12-05T05:12:32.000Z 1755.5 2016-12-05T05:12:48.000Z 1756.47 2016-12-05T05:13:06.000Z 1756.95 2016-12-05T05:13:25.000Z 1756.95 2016-12-05T05:13:26.000Z 1757.43 2016-12-05T05:13:43.000Z 1758.87 2016-12-05T05:14:04.000Z 1761.27 2016-12-05T05:14:24.000Z 1762.23 2016-12-05T05:14:41.000Z 1761.27 2016-12-05T05:15:17.000Z 1761.75 2016-12-05T05:15:48.000Z 1761.75 2016-12-05T05:16:03.000Z 1763.2 2016-12-05T05:16:20.000Z 1764.64 2016-12-05T05:16:41.000Z 1766.56 2016-12-05T05:16:56.000Z 1766.56 2016-12-05T05:17:03.000Z 1766.56 2016-12-05T05:17:04.000Z 1766.08 2016-12-05T05:17:05.000Z 1767.04 2016-12-05T05:17:06.000Z 1766.56 2016-12-05T05:17:07.000Z 1766.56 2016-12-05T05:17:18.000Z 1766.08 2016-12-05T05:17:31.000Z 1763.2 2016-12-05T05:17:42.000Z 1765.12 2016-12-05T05:18:00.000Z 1764.16 2016-12-05T05:18:39.000Z 1765.12 2016-12-05T05:18:42.000Z 1765.12 2016-12-05T05:18:43.000Z 1764.64 2016-12-05T05:18:44.000Z 1764.16 2016-12-05T05:18:56.000Z 1764.64 2016-12-05T05:19:25.000Z 1764.64 2016-12-05T05:19:39.000Z 1764.64 2016-12-05T05:19:56.000Z 1765.6 2016-12-05T05:20:16.000Z 1766.08 2016-12-05T05:20:38.000Z 1764.16 2016-12-05T05:20:53.000Z 1762.71 2016-12-05T05:21:00.000Z 1759.83 2016-12-05T05:21:06.000Z 1756.95 2016-12-05T05:21:13.000Z 1753.58 2016-12-05T05:21:23.000Z 1750.22 2016-12-05T05:21:31.000Z 1748.78 2016-12-05T05:21:46.000Z 1748.78 2016-12-05T05:22:00.000Z 1748.29 2016-12-05T05:22:16.000Z 1747.81 2016-12-05T05:22:17.000Z 1748.29 2016-12-05T05:22:27.000Z 1747.33 2016-12-05T05:22:28.000Z 1747.33 2016-12-05T05:22:29.000Z 1746.85 2016-12-05T05:22:31.000Z 1744.45 2016-12-05T05:22:39.000Z 1744.45 2016-12-05T05:22:50.000Z 1743.49 2016-12-05T05:23:05.000Z 1744.93 2016-12-05T05:23:22.000Z 1745.41 2016-12-05T05:23:38.000Z 1744.93 2016-12-05T05:23:54.000Z 1745.41 2016-12-05T05:24:08.000Z 1747.33 2016-12-05T05:24:26.000Z 1747.33 2016-12-05T05:24:47.000Z 1746.37 2016-12-05T05:25:02.000Z 1748.29 2016-12-05T05:25:16.000Z 1749.74 2016-12-05T05:25:30.000Z 1752.62 2016-12-05T05:25:45.000Z 1755.02 2016-12-05T05:26:02.000Z 1754.54 2016-12-05T05:26:11.000Z 1754.54 2016-12-05T05:26:12.000Z 1752.62 2016-12-05T05:26:29.000Z 1749.26 2016-12-05T05:26:39.000Z 1750.22 2016-12-05T05:26:51.000Z 1749.74 2016-12-05T05:26:52.000Z 1750.7 2016-12-05T05:26:53.000Z 1750.7 2016-12-05T05:27:08.000Z 1751.18 2016-12-05T05:27:25.000Z 1750.7 2016-12-05T05:27:35.000Z 1750.7 2016-12-05T05:27:48.000Z 1750.7 2016-12-05T05:27:49.000Z 1750.22 2016-12-05T05:27:50.000Z 1750.22 2016-12-05T05:27:51.000Z 1750.7 2016-12-05T05:27:52.000Z 1750.22 2016-12-05T05:27:53.000Z 1749.74 2016-12-05T05:27:54.000Z 1749.74 2016-12-05T05:27:55.000Z 1750.22 2016-12-05T05:27:56.000Z 1750.22 2016-12-05T05:28:06.000Z 1751.18 2016-12-05T05:28:09.000Z 1751.18 2016-12-05T05:28:10.000Z 1750.7 2016-12-05T05:28:11.000Z 1749.26 2016-12-05T05:28:26.000Z 1747.81 2016-12-05T05:28:38.000Z 1745.89 2016-12-05T05:28:42.000Z 1747.33 2016-12-05T05:28:55.000Z 1749.74 2016-12-05T05:29:12.000Z 1750.22 2016-12-05T05:29:27.000Z 1753.1 2016-12-05T05:29:43.000Z 1754.06 2016-12-05T05:30:01.000Z 1754.06 2016-12-05T05:30:18.000Z 1753.58 2016-12-05T05:30:26.000Z 1750.7 2016-12-05T05:30:43.000Z 1749.74 2016-12-05T05:30:47.000Z 1749.74 2016-12-05T05:30:48.000Z 1746.37 2016-12-05T05:30:59.000Z 1748.29 2016-12-05T05:31:14.000Z 1751.18 2016-12-05T05:31:30.000Z 1751.66 2016-12-05T05:31:46.000Z 1753.1 2016-12-05T05:31:49.000Z 1754.06 2016-12-05T05:32:07.000Z 1752.62 2016-12-05T05:32:21.000Z 1751.18 2016-12-05T05:32:24.000Z 1751.18 2016-12-05T05:32:35.000Z 1752.62 2016-12-05T05:32:53.000Z 1754.06 2016-12-05T05:33:09.000Z 1754.06 2016-12-05T05:33:27.000Z 1754.06 2016-12-05T05:33:45.000Z 1755.02 2016-12-05T05:33:57.000Z 1755.99 2016-12-05T05:34:09.000Z 1755.99 2016-12-05T05:34:28.000Z 1757.43 2016-12-05T05:34:44.000Z 1758.39 2016-12-05T05:35:03.000Z 1761.75 2016-12-05T05:35:19.000Z 1764.16 2016-12-05T05:35:37.000Z 1767.04 2016-12-05T05:35:55.000Z 1768.96 2016-12-05T05:36:11.000Z 1769.92 2016-12-05T05:36:15.000Z 1769.92 2016-12-05T05:36:16.000Z 1769.92 2016-12-05T05:36:17.000Z 1769.92 2016-12-05T05:36:19.000Z 1770.41 2016-12-05T05:36:20.000Z 1769.92 2016-12-05T05:36:21.000Z 1773.29 2016-12-05T05:36:31.000Z 1773.77 2016-12-05T05:36:38.000Z 1775.69 2016-12-05T05:36:58.000Z 1779.06 2016-12-05T05:37:10.000Z 1779.54 2016-12-05T05:37:11.000Z 1780.5 2016-12-05T05:37:25.000Z 1783.86 2016-12-05T05:37:37.000Z 1785.79 2016-12-05T05:37:54.000Z 1786.27 2016-12-05T05:37:55.000Z 1786.27 2016-12-05T05:37:56.000Z 1786.75 2016-12-05T05:37:57.000Z 1786.75 2016-12-05T05:37:58.000Z 1788.67 2016-12-05T05:38:14.000Z 1791.55 2016-12-05T05:38:29.000Z 1793 2016-12-05T05:38:47.000Z 1795.4 2016-12-05T05:39:07.000Z 1795.88 2016-12-05T05:39:14.000Z 1796.36 2016-12-05T05:39:31.000Z 1796.36 2016-12-05T05:39:52.000Z 1795.88 2016-12-05T05:40:13.000Z 1796.36 2016-12-05T05:40:42.000Z 1796.84 2016-12-05T05:41:19.000Z 1797.32 2016-12-05T05:41:39.000Z 1798.28 2016-12-05T05:41:57.000Z 1798.76 2016-12-05T05:42:15.000Z 1800.69 2016-12-05T05:42:33.000Z 1801.17 2016-12-05T05:42:52.000Z 1801.65 2016-12-05T05:43:07.000Z 1798.28 2016-12-05T05:43:21.000Z 1794.92 2016-12-05T05:43:34.000Z 1792.52 2016-12-05T05:43:40.000Z 1789.15 2016-12-05T05:43:48.000Z 1789.15 2016-12-05T05:43:49.000Z 1785.31 2016-12-05T05:44:01.000Z 1783.86 2016-12-05T05:44:12.000Z 1783.86 2016-12-05T05:44:14.000Z 1783.86 2016-12-05T05:44:15.000Z 1782.9 2016-12-05T05:44:19.000Z 1783.86 2016-12-05T05:44:31.000Z 1785.31 2016-12-05T05:44:52.000Z 1788.19 2016-12-05T05:45:10.000Z 1790.59 2016-12-05T05:45:26.000Z 1792.03 2016-12-05T05:45:45.000Z 1793.48 2016-12-05T05:46:03.000Z 1794.44 2016-12-05T05:46:20.000Z 1796.36 2016-12-05T05:46:36.000Z 1797.32 2016-12-05T05:46:53.000Z 1797.32 2016-12-05T05:46:54.000Z 1798.28 2016-12-05T05:46:55.000Z 1797.32 2016-12-05T05:46:56.000Z 1797.32 2016-12-05T05:46:57.000Z 1798.28 2016-12-05T05:46:58.000Z 1795.88 2016-12-05T05:47:12.000Z 1793.48 2016-12-05T05:47:19.000Z 1790.59 2016-12-05T05:47:27.000Z 1787.71 2016-12-05T05:47:35.000Z 1787.23 2016-12-05T05:47:41.000Z 1788.19 2016-12-05T05:47:53.000Z 1788.19 2016-12-05T05:48:07.000Z 1788.19 2016-12-05T05:48:34.000Z 1787.71 2016-12-05T05:49:00.000Z 1788.19 2016-12-05T05:49:13.000Z 1790.59 2016-12-05T05:49:31.000Z 1791.07 2016-12-05T05:49:45.000Z 1791.07 2016-12-05T05:50:17.000Z 1790.59 2016-12-05T05:50:19.000Z 1793.48 2016-12-05T05:50:38.000Z 1794.92 2016-12-05T05:50:57.000Z 1798.28 2016-12-05T05:51:18.000Z 1800.21 2016-12-05T05:51:36.000Z 1802.13 2016-12-05T05:51:54.000Z 1803.57 2016-12-05T05:52:05.000Z 1805.01 2016-12-05T05:52:23.000Z 1806.94 2016-12-05T05:52:41.000Z 1806.45 2016-12-05T05:52:54.000Z 1807.42 2016-12-05T05:52:59.000Z 1806.94 2016-12-05T05:53:00.000Z 1806.45 2016-12-05T05:53:01.000Z 1809.34 2016-12-05T05:53:17.000Z 1810.3 2016-12-05T05:53:31.000Z 1812.7 2016-12-05T05:53:47.000Z 1813.66 2016-12-05T05:54:10.000Z 1816.55 2016-12-05T05:54:30.000Z 1817.51 2016-12-05T05:54:47.000Z 1818.95 2016-12-05T05:55:04.000Z 1822.32 2016-12-05T05:55:17.000Z 1824.24 2016-12-05T05:55:33.000Z 1825.68 2016-12-05T05:55:37.000Z 1826.16 2016-12-05T05:55:43.000Z 1828.08 2016-12-05T05:55:55.000Z 1828.56 2016-12-05T05:55:59.000Z 1828.56 2016-12-05T05:56:00.000Z 1828.56 2016-12-05T05:56:01.000Z 1829.05 2016-12-05T05:56:02.000Z 1829.53 2016-12-05T05:56:03.000Z 1828.56 2016-12-05T05:56:04.000Z 1829.05 2016-12-05T05:56:05.000Z 1829.53 2016-12-05T05:56:06.000Z 1829.53 2016-12-05T05:56:07.000Z 1829.53 2016-12-05T05:56:08.000Z 1829.05 2016-12-05T05:56:09.000Z 1830.01 2016-12-05T05:56:10.000Z 1830.01 2016-12-05T05:56:11.000Z 1831.45 2016-12-05T05:56:21.000Z 1832.41 2016-12-05T05:56:27.000Z 1832.41 2016-12-05T05:56:29.000Z 1832.41 2016-12-05T05:56:30.000Z 1831.93 2016-12-05T05:56:31.000Z 1832.41 2016-12-05T05:56:32.000Z 1832.41 2016-12-05T05:56:33.000Z 1832.89 2016-12-05T05:56:34.000Z 1831.45 2016-12-05T05:56:35.000Z 1831.93 2016-12-05T05:56:36.000Z 1831.93 2016-12-05T05:56:37.000Z 1832.41 2016-12-05T05:56:38.000Z 1833.37 2016-12-05T05:56:39.000Z 1833.85 2016-12-05T05:56:40.000Z 1834.33 2016-12-05T05:56:41.000Z 1833.37 2016-12-05T05:56:42.000Z 1834.33 2016-12-05T05:56:44.000Z 1834.81 2016-12-05T05:56:50.000Z 1835.29 2016-12-05T05:56:51.000Z 1835.77 2016-12-05T05:56:52.000Z 1837.7 2016-12-05T05:57:09.000Z 1837.7 2016-12-05T05:57:11.000Z 1838.18 2016-12-05T05:57:12.000Z 1839.62 2016-12-05T05:57:17.000Z 1838.66 2016-12-05T05:57:18.000Z 1841.06 2016-12-05T05:57:36.000Z 1842.5 2016-12-05T05:57:52.000Z 1844.43 2016-12-05T05:58:10.000Z 1847.31 2016-12-05T05:58:30.000Z 1849.23 2016-12-05T05:58:51.000Z 1852.6 2016-12-05T05:59:08.000Z 1855.48 2016-12-05T05:59:25.000Z 1857.4 2016-12-05T05:59:41.000Z 1858.37 2016-12-05T05:59:54.000Z 1860.29 2016-12-05T06:00:12.000Z 1861.73 2016-12-05T06:00:32.000Z 1861.73 2016-12-05T06:00:50.000Z 1862.21 2016-12-05T06:01:05.000Z 1862.21 2016-12-05T06:01:21.000Z 1862.69 2016-12-05T06:01:41.000Z 1862.21 2016-12-05T06:01:56.000Z 1861.25 2016-12-05T06:02:11.000Z 1858.37 2016-12-05T06:02:21.000Z 1863.65 2016-12-05T06:02:22.000Z 1862.69 2016-12-05T06:02:26.000Z 1861.25 2016-12-05T06:02:29.000Z 1861.25 2016-12-05T06:02:30.000Z 1861.73 2016-12-05T06:02:31.000Z 1861.73 2016-12-05T06:02:32.000Z 1862.21 2016-12-05T06:02:33.000Z 1861.73 2016-12-05T06:02:34.000Z 1863.65 2016-12-05T06:02:53.000Z 1865.09 2016-12-05T06:03:05.000Z 1865.58 2016-12-05T06:03:25.000Z 1865.58 2016-12-05T06:03:40.000Z 1864.61 2016-12-05T06:03:41.000Z 1865.09 2016-12-05T06:03:42.000Z 1864.61 2016-12-05T06:03:43.000Z 1864.13 2016-12-05T06:03:44.000Z 1864.13 2016-12-05T06:03:45.000Z 1865.09 2016-12-05T06:03:50.000Z 1866.06 2016-12-05T06:04:07.000Z 1867.02 2016-12-05T06:04:22.000Z 1863.65 2016-12-05T06:04:29.000Z 1863.17 2016-12-05T06:04:40.000Z 1863.17 2016-12-05T06:04:53.000Z 1863.17 2016-12-05T06:04:57.000Z 1863.65 2016-12-05T06:04:58.000Z 1863.17 2016-12-05T06:04:59.000Z 1863.17 2016-12-05T06:05:00.000Z 1863.65 2016-12-05T06:05:01.000Z 1863.65 2016-12-05T06:05:02.000Z 1863.65 2016-12-05T06:05:03.000Z 1863.65 2016-12-05T06:05:04.000Z 1863.65 2016-12-05T06:05:06.000Z 1864.13 2016-12-05T06:05:07.000Z 1863.65 2016-12-05T06:05:21.000Z 1864.13 2016-12-05T06:05:51.000Z 1863.65 2016-12-05T06:06:19.000Z 1863.65 2016-12-05T06:06:36.000Z 1864.13 2016-12-05T06:06:38.000Z 1864.61 2016-12-05T06:06:52.000Z 1865.58 2016-12-05T06:07:08.000Z 1867.02 2016-12-05T06:07:27.000Z 1867.5 2016-12-05T06:07:42.000Z 1866.54 2016-12-05T06:07:43.000Z 1866.06 2016-12-05T06:07:44.000Z 1867.02 2016-12-05T06:07:45.000Z 1866.54 2016-12-05T06:07:46.000Z 1865.09 2016-12-05T06:07:56.000Z 1865.58 2016-12-05T06:08:08.000Z 1865.58 2016-12-05T06:08:20.000Z 1866.54 2016-12-05T06:08:37.000Z 1866.54 2016-12-05T06:08:50.000Z 1867.98 2016-12-05T06:09:07.000Z 1868.94 2016-12-05T06:09:22.000Z 1868.94 2016-12-05T06:09:59.000Z 1869.42 2016-12-05T06:10:11.000Z 1870.38 2016-12-05T06:10:28.000Z 1871.82 2016-12-05T06:10:43.000Z 1874.23 2016-12-05T06:10:59.000Z 1873.27 2016-12-05T06:11:12.000Z 1874.23 2016-12-05T06:11:40.000Z 1875.19 2016-12-05T06:11:56.000Z 1878.55 2016-12-05T06:12:12.000Z 1879.51 2016-12-05T06:12:27.000Z 1880.48 2016-12-05T06:12:41.000Z 1882.88 2016-12-05T06:12:59.000Z 1883.36 2016-12-05T06:13:15.000Z 1881.92 2016-12-05T06:13:20.000Z 1881.44 2016-12-05T06:13:21.000Z 1881.44 2016-12-05T06:13:25.000Z 1880.96 2016-12-05T06:13:26.000Z 1881.92 2016-12-05T06:13:27.000Z 1879.51 2016-12-05T06:13:28.000Z 1880.48 2016-12-05T06:13:29.000Z 1880.48 2016-12-05T06:13:40.000Z 1880 2016-12-05T06:13:55.000Z 1876.63 2016-12-05T06:14:07.000Z 1872.79 2016-12-05T06:14:15.000Z 1873.27 2016-12-05T06:14:16.000Z 1872.79 2016-12-05T06:14:17.000Z 1873.27 2016-12-05T06:14:18.000Z 1873.27 2016-12-05T06:14:19.000Z 1873.27 2016-12-05T06:14:20.000Z 1875.19 2016-12-05T06:14:32.000Z 1877.59 2016-12-05T06:14:40.000Z 1880.48 2016-12-05T06:14:57.000Z 1882.4 2016-12-05T06:15:08.000Z 1884.8 2016-12-05T06:15:24.000Z 1886.72 2016-12-05T06:15:45.000Z 1886.24 2016-12-05T06:16:04.000Z 1886.72 2016-12-05T06:16:05.000Z 1886.72 2016-12-05T06:16:06.000Z 1886.72 2016-12-05T06:16:07.000Z 1887.21 2016-12-05T06:16:08.000Z 1886.72 2016-12-05T06:16:09.000Z 1889.13 2016-12-05T06:16:26.000Z 1891.53 2016-12-05T06:16:44.000Z 1892.49 2016-12-05T06:17:02.000Z 1895.86 2016-12-05T06:17:20.000Z 1898.26 2016-12-05T06:17:36.000Z 1900.66 2016-12-05T06:17:52.000Z 1902.59 2016-12-05T06:18:08.000Z 1904.51 2016-12-05T06:18:25.000Z 1905.95 2016-12-05T06:18:44.000Z 1907.87 2016-12-05T06:19:03.000Z 1909.32 2016-12-05T06:19:20.000Z 1910.76 2016-12-05T06:19:23.000Z 1911.24 2016-12-05T06:19:32.000Z 1914.12 2016-12-05T06:19:48.000Z 1915.08 2016-12-05T06:19:58.000Z 1915.56 2016-12-05T06:19:59.000Z 1916.04 2016-12-05T06:20:00.000Z 1915.08 2016-12-05T06:20:01.000Z 1916.04 2016-12-05T06:20:02.000Z 1915.56 2016-12-05T06:20:03.000Z 1915.56 2016-12-05T06:20:04.000Z 1915.56 2016-12-05T06:20:05.000Z 1916.04 2016-12-05T06:20:06.000Z 1915.56 2016-12-05T06:20:07.000Z 1915.56 2016-12-05T06:20:08.000Z 1916.04 2016-12-05T06:20:09.000Z 1918.93 2016-12-05T06:20:24.000Z 1920.85 2016-12-05T06:20:43.000Z 1922.77 2016-12-05T06:20:56.000Z 1922.77 2016-12-05T06:20:57.000Z 1923.74 2016-12-05T06:21:07.000Z 1924.22 2016-12-05T06:21:08.000Z 1924.7 2016-12-05T06:21:09.000Z 1925.18 2016-12-05T06:21:10.000Z 1924.7 2016-12-05T06:21:11.000Z 1926.62 2016-12-05T06:21:21.000Z 1927.58 2016-12-05T06:21:26.000Z 1928.06 2016-12-05T06:21:33.000Z 1928.06 2016-12-05T06:21:34.000Z 1928.54 2016-12-05T06:21:35.000Z 1929.02 2016-12-05T06:21:36.000Z 1929.02 2016-12-05T06:21:37.000Z 1928.54 2016-12-05T06:21:38.000Z 1930.46 2016-12-05T06:21:59.000Z 1931.43 2016-12-05T06:22:15.000Z 1931.91 2016-12-05T06:22:34.000Z 1932.87 2016-12-05T06:22:52.000Z 1933.83 2016-12-05T06:23:08.000Z 1932.39 2016-12-05T06:23:13.000Z 1935.75 2016-12-05T06:23:28.000Z 1937.19 2016-12-05T06:23:49.000Z 1939.6 2016-12-05T06:24:04.000Z 1940.56 2016-12-05T06:24:22.000Z 1942.96 2016-12-05T06:24:41.000Z 1945.36 2016-12-05T06:25:00.000Z 1947.29 2016-12-05T06:25:18.000Z 1947.77 2016-12-05T06:25:27.000Z 1947.77 2016-12-05T06:25:28.000Z 1947.29 2016-12-05T06:25:29.000Z 1948.25 2016-12-05T06:25:30.000Z 1946.81 2016-12-05T06:25:31.000Z 1947.29 2016-12-05T06:25:32.000Z 1948.25 2016-12-05T06:25:49.000Z 1949.21 2016-12-05T06:26:06.000Z 1949.69 2016-12-05T06:26:23.000Z 1946.81 2016-12-05T06:26:35.000Z 1946.33 2016-12-05T06:26:39.000Z 1946.81 2016-12-05T06:26:48.000Z 1947.77 2016-12-05T06:27:00.000Z 1950.17 2016-12-05T06:27:19.000Z 1952.09 2016-12-05T06:27:38.000Z 1953.06 2016-12-05T06:27:46.000Z 1953.06 2016-12-05T06:27:47.000Z 1953.54 2016-12-05T06:27:48.000Z 1953.06 2016-12-05T06:27:49.000Z 1954.02 2016-12-05T06:27:50.000Z 1954.02 2016-12-05T06:27:51.000Z 1954.98 2016-12-05T06:27:52.000Z 1954.02 2016-12-05T06:27:53.000Z 1953.54 2016-12-05T06:27:54.000Z 1953.06 2016-12-05T06:27:55.000Z 1954.98 2016-12-05T06:27:56.000Z 1955.46 2016-12-05T06:27:59.000Z 1955.46 2016-12-05T06:28:00.000Z 1955.46 2016-12-05T06:28:01.000Z 1955.46 2016-12-05T06:28:02.000Z 1955.46 2016-12-05T06:28:03.000Z 1957.86 2016-12-05T06:28:19.000Z 1958.82 2016-12-05T06:28:24.000Z 1959.3 2016-12-05T06:28:25.000Z 1959.3 2016-12-05T06:28:26.000Z 1958.82 2016-12-05T06:28:27.000Z 1959.78 2016-12-05T06:28:28.000Z 1958.82 2016-12-05T06:28:29.000Z 1959.78 2016-12-05T06:28:30.000Z 1961.71 2016-12-05T06:28:48.000Z 1962.19 2016-12-05T06:28:55.000Z 1964.11 2016-12-05T06:29:02.000Z 1964.11 2016-12-05T06:29:03.000Z 1966.03 2016-12-05T06:29:21.000Z 1966.51 2016-12-05T06:29:38.000Z 1967.96 2016-12-05T06:29:41.000Z 1970.36 2016-12-05T06:30:02.000Z 1972.28 2016-12-05T06:30:19.000Z 1974.69 2016-12-05T06:30:34.000Z 1976.13 2016-12-05T06:30:49.000Z 1977.09 2016-12-05T06:31:07.000Z 1979.01 2016-12-05T06:31:26.000Z 1980.93 2016-12-05T06:31:44.000Z 1981.41 2016-12-05T06:32:01.000Z 1980.93 2016-12-05T06:32:18.000Z 1981.41 2016-12-05T06:32:31.000Z 1981.9 2016-12-05T06:32:46.000Z 1982.38 2016-12-05T06:32:59.000Z 1982.86 2016-12-05T06:33:00.000Z 1982.38 2016-12-05T06:33:01.000Z 1982.38 2016-12-05T06:33:02.000Z 1983.34 2016-12-05T06:33:03.000Z 1982.38 2016-12-05T06:33:04.000Z 1984.78 2016-12-05T06:33:24.000Z 1984.3 2016-12-05T06:33:40.000Z 1983.34 2016-12-05T06:33:58.000Z 1985.74 2016-12-05T06:34:03.000Z 1986.22 2016-12-05T06:34:19.000Z 1985.74 2016-12-05T06:34:30.000Z 1985.26 2016-12-05T06:34:31.000Z 1985.74 2016-12-05T06:34:32.000Z 1985.26 2016-12-05T06:34:33.000Z 1985.26 2016-12-05T06:34:34.000Z 1984.78 2016-12-05T06:34:51.000Z 1983.82 2016-12-05T06:35:08.000Z 1983.82 2016-12-05T06:35:23.000Z 1981.41 2016-12-05T06:35:30.000Z 1982.38 2016-12-05T06:35:35.000Z 1981.9 2016-12-05T06:35:36.000Z 1981.9 2016-12-05T06:35:37.000Z 1979.97 2016-12-05T06:35:46.000Z 1979.49 2016-12-05T06:35:49.000Z 1979.97 2016-12-05T06:35:50.000Z 1979.97 2016-12-05T06:35:51.000Z 1979.97 2016-12-05T06:35:52.000Z 1979.97 2016-12-05T06:35:53.000Z 1980.45 2016-12-05T06:35:54.000Z 1979.49 2016-12-05T06:35:55.000Z 1979.49 2016-12-05T06:35:56.000Z 1979.01 2016-12-05T06:35:57.000Z 1980.45 2016-12-05T06:36:09.000Z 1979.97 2016-12-05T06:36:23.000Z 1980.45 2016-12-05T06:36:37.000Z 1979.97 2016-12-05T06:36:56.000Z 1976.61 2016-12-05T06:37:07.000Z 1975.17 2016-12-05T06:37:20.000Z 1974.2 2016-12-05T06:37:28.000Z 1972.28 2016-12-05T06:37:32.000Z 1968.92 2016-12-05T06:37:41.000Z 1966.99 2016-12-05T06:37:54.000Z 1965.07 2016-12-05T06:38:05.000Z 1965.07 2016-12-05T06:38:07.000Z 1965.55 2016-12-05T06:38:20.000Z 1966.03 2016-12-05T06:38:35.000Z 1967.96 2016-12-05T06:38:40.000Z 1968.92 2016-12-05T06:38:56.000Z 1968.44 2016-12-05T06:39:14.000Z 1968.92 2016-12-05T06:39:29.000Z 1967.96 2016-12-05T06:39:44.000Z 1966.99 2016-12-05T06:39:47.000Z 1966.99 2016-12-05T06:39:48.000Z 1966.03 2016-12-05T06:39:49.000Z 1966.51 2016-12-05T06:39:50.000Z 1965.55 2016-12-05T06:39:51.000Z 1966.51 2016-12-05T06:39:52.000Z 1966.51 2016-12-05T06:39:53.000Z 1966.51 2016-12-05T06:39:54.000Z 1965.55 2016-12-05T06:39:55.000Z 1966.03 2016-12-05T06:39:56.000Z 1966.03 2016-12-05T06:39:57.000Z 1966.51 2016-12-05T06:39:58.000Z 1966.03 2016-12-05T06:40:11.000Z 1967.48 2016-12-05T06:40:27.000Z 1968.92 2016-12-05T06:40:45.000Z 1968.44 2016-12-05T06:41:01.000Z 1966.99 2016-12-05T06:41:16.000Z 1966.51 2016-12-05T06:41:18.000Z 1967.96 2016-12-05T06:41:28.000Z 1969.88 2016-12-05T06:41:43.000Z 1969.88 2016-12-05T06:41:44.000Z 1970.36 2016-12-05T06:41:56.000Z 1970.36 2016-12-05T06:42:10.000Z 1970.36 2016-12-05T06:42:11.000Z 1970.36 2016-12-05T06:42:12.000Z 1970.84 2016-12-05T06:42:26.000Z 1971.32 2016-12-05T06:42:42.000Z 1971.8 2016-12-05T06:43:01.000Z 1971.32 2016-12-05T06:43:17.000Z 1970.36 2016-12-05T06:43:31.000Z 1970.84 2016-12-05T06:43:46.000Z 1970.36 2016-12-05T06:44:00.000Z 1971.8 2016-12-05T06:44:14.000Z 1972.76 2016-12-05T06:44:31.000Z 1972.76 2016-12-05T06:44:51.000Z 1973.24 2016-12-05T06:45:07.000Z 1971.8 2016-12-05T06:45:23.000Z 1971.32 2016-12-05T06:45:26.000Z 1971.32 2016-12-05T06:45:27.000Z 1970.84 2016-12-05T06:45:28.000Z 1971.32 2016-12-05T06:45:29.000Z 1971.32 2016-12-05T06:45:30.000Z 1970.84 2016-12-05T06:45:31.000Z 1971.32 2016-12-05T06:45:32.000Z 1971.32 2016-12-05T06:45:33.000Z 1971.32 2016-12-05T06:45:45.000Z 1970.36 2016-12-05T06:45:59.000Z 1971.8 2016-12-05T06:46:04.000Z 1971.8 2016-12-05T06:46:05.000Z 1972.76 2016-12-05T06:46:06.000Z 1972.28 2016-12-05T06:46:07.000Z 1972.76 2016-12-05T06:46:08.000Z 1972.76 2016-12-05T06:46:25.000Z 1973.72 2016-12-05T06:46:42.000Z 1973.72 2016-12-05T06:47:00.000Z 1973.24 2016-12-05T06:47:15.000Z 1974.2 2016-12-05T06:47:17.000Z 1975.17 2016-12-05T06:47:35.000Z 1977.57 2016-12-05T06:47:50.000Z 1977.57 2016-12-05T06:48:06.000Z 1978.05 2016-12-05T06:48:21.000Z 1978.53 2016-12-05T06:48:35.000Z 1978.53 2016-12-05T06:48:52.000Z 1977.09 2016-12-05T06:49:06.000Z 1976.13 2016-12-05T06:49:09.000Z 1976.13 2016-12-05T06:49:13.000Z 1973.72 2016-12-05T06:49:29.000Z 1973.24 2016-12-05T06:49:44.000Z 1974.2 2016-12-05T06:49:57.000Z 1975.65 2016-12-05T06:50:13.000Z 1976.61 2016-12-05T06:50:31.000Z 1978.05 2016-12-05T06:50:50.000Z 1979.49 2016-12-05T06:51:08.000Z 1981.9 2016-12-05T06:51:23.000Z 1982.86 2016-12-05T06:51:37.000Z 1982.38 2016-12-05T06:51:53.000Z 1982.86 2016-12-05T06:52:08.000Z 1983.34 2016-12-05T06:52:24.000Z 1983.82 2016-12-05T06:52:42.000Z 1983.34 2016-12-05T06:53:01.000Z 1982.86 2016-12-05T06:53:03.000Z 1982.38 2016-12-05T06:53:04.000Z 1980.93 2016-12-05T06:53:07.000Z 1980.45 2016-12-05T06:53:08.000Z 1980.45 2016-12-05T06:53:09.000Z 1979.97 2016-12-05T06:53:10.000Z 1979.01 2016-12-05T06:53:11.000Z 1980.45 2016-12-05T06:53:14.000Z 1980.93 2016-12-05T06:53:15.000Z 1980.45 2016-12-05T06:53:16.000Z 1981.9 2016-12-05T06:53:28.000Z 1984.78 2016-12-05T06:53:46.000Z 1985.74 2016-12-05T06:54:01.000Z 1986.22 2016-12-05T06:54:18.000Z 1986.7 2016-12-05T06:54:37.000Z 1987.66 2016-12-05T06:54:56.000Z 1988.62 2016-12-05T06:55:02.000Z 1988.62 2016-12-05T06:55:03.000Z 1989.1 2016-12-05T06:55:05.000Z 1989.1 2016-12-05T06:55:19.000Z 1988.62 2016-12-05T06:55:51.000Z 1988.62 2016-12-05T06:55:52.000Z 1988.62 2016-12-05T06:55:54.000Z 1988.14 2016-12-05T06:55:55.000Z 1988.62 2016-12-05T06:55:56.000Z 1987.66 2016-12-05T06:55:57.000Z 1988.14 2016-12-05T06:56:10.000Z 1987.66 2016-12-05T06:56:24.000Z 1988.14 2016-12-05T06:56:34.000Z 1984.3 2016-12-05T06:57:36.000Z 1987.66 2016-12-05T06:58:00.000Z 1983.34 2016-12-05T06:58:06.000Z 1987.66 2016-12-05T06:58:07.000Z 1984.3 2016-12-05T06:58:11.000Z 1987.66 2016-12-05T06:58:12.000Z 1984.3 2016-12-05T06:58:16.000Z 1988.62 2016-12-05T06:58:18.000Z 1985.74 2016-12-05T06:58:19.000Z 1986.22 2016-12-05T06:58:46.000Z 1983.82 2016-12-05T07:05:39.000Z 1985.74 2016-12-05T07:05:54.000Z 1988.62 2016-12-05T07:06:07.000Z 1991.51 2016-12-05T07:06:24.000Z 1988.62 2016-12-05T07:06:31.000Z 1991.51 2016-12-05T07:06:37.000Z 1987.66 2016-12-05T07:06:38.000Z 1991.03 2016-12-05T07:06:39.000Z 1989.1 2016-12-05T07:06:42.000Z 1992.47 2016-12-05T07:06:43.000Z 1990.07 2016-12-05T07:06:44.000Z 1988.62 2016-12-05T07:06:46.000Z 1989.59 2016-12-05T07:07:01.000Z 1987.66 2016-12-05T07:09:59.000Z 1988.62 2016-12-05T07:10:17.000Z 1988.14 2016-12-05T07:10:29.000Z 1988.62 2016-12-05T07:10:51.000Z 1988.14 2016-12-05T07:10:58.000Z 1988.14 2016-12-05T07:10:59.000Z 1988.62 2016-12-05T07:11:15.000Z 1987.66 2016-12-05T07:11:34.000Z 1985.74 2016-12-05T07:11:49.000Z 1981.9 2016-12-05T07:12:04.000Z 1982.38 2016-12-05T07:12:05.000Z 1979.01 2016-12-05T07:12:13.000Z 1977.57 2016-12-05T07:12:21.000Z 1977.09 2016-12-05T07:12:22.000Z 1977.09 2016-12-05T07:12:23.000Z 1973.72 2016-12-05T07:12:33.000Z 1970.36 2016-12-05T07:12:45.000Z 1970.36 2016-12-05T07:12:46.000Z 1969.4 2016-12-05T07:12:51.000Z 1966.03 2016-12-05T07:13:04.000Z 1965.55 2016-12-05T07:13:05.000Z 1964.59 2016-12-05T07:13:08.000Z 1960.75 2016-12-05T07:13:21.000Z 1959.3 2016-12-05T07:13:25.000Z 1955.94 2016-12-05T07:13:36.000Z 1955.46 2016-12-05T07:13:38.000Z 1954.5 2016-12-05T07:13:40.000Z 1953.06 2016-12-05T07:13:42.000Z 1950.65 2016-12-05T07:13:46.000Z 1949.69 2016-12-05T07:13:47.000Z 1949.21 2016-12-05T07:13:49.000Z 1947.77 2016-12-05T07:13:51.000Z 1943.92 2016-12-05T07:13:59.000Z 1941.04 2016-12-05T07:14:09.000Z 1940.56 2016-12-05T07:14:10.000Z 1939.6 2016-12-05T07:14:11.000Z 1940.08 2016-12-05T07:14:13.000Z 1940.08 2016-12-05T07:14:14.000Z 1940.08 2016-12-05T07:14:15.000Z 1939.12 2016-12-05T07:14:32.000Z 1940.56 2016-12-05T07:14:42.000Z 1941.52 2016-12-05T07:14:57.000Z 1941.04 2016-12-05T07:15:13.000Z 1938.64 2016-12-05T07:15:24.000Z 1937.19 2016-12-05T07:15:32.000Z 1935.75 2016-12-05T07:15:45.000Z 1936.23 2016-12-05T07:15:46.000Z 1935.75 2016-12-05T07:15:47.000Z 1936.23 2016-12-05T07:15:48.000Z 1935.75 2016-12-05T07:15:49.000Z 1936.23 2016-12-05T07:15:50.000Z 1935.75 2016-12-05T07:16:03.000Z 1936.71 2016-12-05T07:16:20.000Z 1935.27 2016-12-05T07:16:29.000Z 1936.71 2016-12-05T07:16:45.000Z 1935.27 2016-12-05T07:17:01.000Z 1933.35 2016-12-05T07:17:08.000Z 1929.5 2016-12-05T07:17:14.000Z 1929.02 2016-12-05T07:17:15.000Z 1926.14 2016-12-05T07:17:23.000Z 1924.22 2016-12-05T07:17:27.000Z 1920.37 2016-12-05T07:17:34.000Z 1917.49 2016-12-05T07:17:41.000Z 1915.56 2016-12-05T07:17:45.000Z 1912.2 2016-12-05T07:17:58.000Z 1912.68 2016-12-05T07:18:16.000Z 1911.72 2016-12-05T07:18:56.000Z 1911.72 2016-12-05T07:19:27.000Z 1909.8 2016-12-05T07:19:32.000Z 1905.95 2016-12-05T07:19:43.000Z 1904.51 2016-12-05T07:19:46.000Z 1903.07 2016-12-05T07:19:49.000Z 1901.63 2016-12-05T07:20:00.000Z 1900.18 2016-12-05T07:20:03.000Z 1899.22 2016-12-05T07:20:14.000Z 1897.78 2016-12-05T07:20:41.000Z 1893.45 2016-12-05T07:20:48.000Z 1893.45 2016-12-05T07:20:49.000Z 1890.09 2016-12-05T07:20:57.000Z 1886.72 2016-12-05T07:21:03.000Z 1886.72 2016-12-05T07:21:04.000Z 1885.76 2016-12-05T07:21:07.000Z 1882.4 2016-12-05T07:21:12.000Z 1879.03 2016-12-05T07:21:17.000Z 1878.07 2016-12-05T07:21:19.000Z 1875.19 2016-12-05T07:21:21.000Z 1874.71 2016-12-05T07:21:22.000Z 1873.75 2016-12-05T07:21:24.000Z 1871.82 2016-12-05T07:21:26.000Z 1868.46 2016-12-05T07:21:30.000Z 1868.46 2016-12-05T07:21:31.000Z 1867.02 2016-12-05T07:21:33.000Z 1867.02 2016-12-05T07:21:34.000Z 1865.09 2016-12-05T07:21:35.000Z 1865.58 2016-12-05T07:21:36.000Z 1863.17 2016-12-05T07:21:40.000Z 1860.77 2016-12-05T07:21:51.000Z 1860.29 2016-12-05T07:22:16.000Z 1859.33 2016-12-05T07:22:30.000Z 1857.4 2016-12-05T07:22:37.000Z 1855.96 2016-12-05T07:22:51.000Z 1854.04 2016-12-05T07:23:07.000Z 1853.08 2016-12-05T07:23:17.000Z 1849.71 2016-12-05T07:23:23.000Z 1852.12 2016-12-05T07:23:24.000Z 1856.44 2016-12-05T07:23:25.000Z 1851.16 2016-12-05T07:23:26.000Z 1854.52 2016-12-05T07:23:30.000Z 1853.08 2016-12-05T07:23:57.000Z 1853.56 2016-12-05T07:23:58.000Z 1852.12 2016-12-05T07:23:59.000Z 1852.6 2016-12-05T07:24:00.000Z 1852.12 2016-12-05T07:24:01.000Z 1852.12 2016-12-05T07:24:02.000Z 1848.75 2016-12-05T07:24:10.000Z 1845.87 2016-12-05T07:24:23.000Z 1845.87 2016-12-05T07:24:26.000Z 1845.39 2016-12-05T07:24:40.000Z 1844.43 2016-12-05T07:24:53.000Z 1841.06 2016-12-05T07:25:09.000Z 1840.58 2016-12-05T07:25:10.000Z 1841.06 2016-12-05T07:25:11.000Z 1839.62 2016-12-05T07:25:15.000Z 1839.14 2016-12-05T07:25:16.000Z 1838.66 2016-12-05T07:25:24.000Z 1837.7 2016-12-05T07:25:59.000Z 1834.81 2016-12-05T07:26:10.000Z 1834.33 2016-12-05T07:26:11.000Z 1830.97 2016-12-05T07:26:24.000Z 1830.49 2016-12-05T07:26:39.000Z 1829.05 2016-12-05T07:26:46.000Z 1829.05 2016-12-05T07:26:47.000Z 1829.05 2016-12-05T07:26:48.000Z 1828.56 2016-12-05T07:26:49.000Z 1828.56 2016-12-05T07:26:50.000Z 1828.08 2016-12-05T07:26:51.000Z 1827.12 2016-12-05T07:26:52.000Z 1827.6 2016-12-05T07:26:53.000Z 1824.72 2016-12-05T07:27:07.000Z 1820.87 2016-12-05T07:27:15.000Z 1819.43 2016-12-05T07:27:19.000Z 1817.99 2016-12-05T07:27:22.000Z 1817.51 2016-12-05T07:27:23.000Z 1817.99 2016-12-05T07:27:24.000Z 1817.03 2016-12-05T07:27:25.000Z 1816.55 2016-12-05T07:27:26.000Z 1815.59 2016-12-05T07:27:27.000Z 1815.11 2016-12-05T07:27:28.000Z 1811.74 2016-12-05T07:27:42.000Z 1808.86 2016-12-05T07:27:58.000Z 1807.42 2016-12-05T07:28:01.000Z 1804.53 2016-12-05T07:28:08.000Z 1802.13 2016-12-05T07:28:14.000Z 1802.13 2016-12-05T07:28:25.000Z 1801.17 2016-12-05T07:28:50.000Z 1801.17 2016-12-05T07:29:03.000Z 1802.13 2016-12-05T07:29:05.000Z 1804.53 2016-12-05T07:29:16.000Z 1803.57 2016-12-05T07:29:30.000Z 1802.61 2016-12-05T07:29:33.000Z 1802.13 2016-12-05T07:29:34.000Z 1803.57 2016-12-05T07:29:44.000Z 1804.05 2016-12-05T07:29:57.000Z 1802.13 2016-12-05T07:30:10.000Z 1803.57 2016-12-05T07:30:22.000Z 1804.53 2016-12-05T07:30:36.000Z 1804.53 2016-12-05T07:30:50.000Z 1804.53 2016-12-05T07:30:51.000Z 1804.05 2016-12-05T07:30:53.000Z 1805.01 2016-12-05T07:31:05.000Z 1805.01 2016-12-05T07:31:10.000Z 1805.49 2016-12-05T07:31:11.000Z 1805.97 2016-12-05T07:31:25.000Z 1802.61 2016-12-05T07:31:35.000Z 1800.21 2016-12-05T07:31:46.000Z 1800.21 2016-12-05T07:31:47.000Z 1800.69 2016-12-05T07:31:48.000Z 1799.73 2016-12-05T07:31:51.000Z 1799.73 2016-12-05T07:31:52.000Z 1798.76 2016-12-05T07:31:53.000Z 1797.32 2016-12-05T07:32:03.000Z 1796.36 2016-12-05T07:32:21.000Z 1797.8 2016-12-05T07:33:08.000Z 1796.84 2016-12-05T07:33:48.000Z 1796.84 2016-12-05T07:34:37.000Z 1795.4 2016-12-05T07:35:10.000Z 1796.84 2016-12-05T07:35:49.000Z 1795.88 2016-12-05T07:36:08.000Z 1793 2016-12-05T07:36:17.000Z 1790.11 2016-12-05T07:36:21.000Z 1788.67 2016-12-05T07:36:23.000Z 1787.23 2016-12-05T07:36:25.000Z 1784.82 2016-12-05T07:36:30.000Z 1780.98 2016-12-05T07:36:38.000Z 1780.5 2016-12-05T07:36:39.000Z 1779.54 2016-12-05T07:36:40.000Z 1779.06 2016-12-05T07:36:41.000Z 1778.58 2016-12-05T07:36:42.000Z 1778.58 2016-12-05T07:36:43.000Z 1776.65 2016-12-05T07:36:47.000Z 1776.17 2016-12-05T07:36:48.000Z 1776.17 2016-12-05T07:36:49.000Z 1774.73 2016-12-05T07:36:51.000Z 1771.85 2016-12-05T07:37:01.000Z 1770.89 2016-12-05T07:37:04.000Z 1769.92 2016-12-05T07:37:06.000Z 1769.92 2016-12-05T07:37:07.000Z 1768.96 2016-12-05T07:37:09.000Z 1768 2016-12-05T07:37:14.000Z 1767.52 2016-12-05T07:37:15.000Z 1764.64 2016-12-05T07:37:21.000Z 1764.16 2016-12-05T07:37:22.000Z 1763.2 2016-12-05T07:37:24.000Z 1760.79 2016-12-05T07:37:26.000Z 1759.35 2016-12-05T07:37:27.000Z 1758.87 2016-12-05T07:37:28.000Z 1758.87 2016-12-05T07:37:29.000Z 1758.87 2016-12-05T07:37:30.000Z 1757.91 2016-12-05T07:37:31.000Z 1758.39 2016-12-05T07:37:32.000Z 1757.91 2016-12-05T07:37:33.000Z 1758.39 2016-12-05T07:37:34.000Z 1757.43 2016-12-05T07:37:35.000Z 1757.43 2016-12-05T07:37:36.000Z 1756.47 2016-12-05T07:37:37.000Z 1756.47 2016-12-05T07:37:38.000Z 1755.99 2016-12-05T07:37:39.000Z 1755.5 2016-12-05T07:37:40.000Z 1755.02 2016-12-05T07:37:41.000Z 1754.54 2016-12-05T07:37:42.000Z 1751.66 2016-12-05T07:37:47.000Z 1748.29 2016-12-05T07:37:52.000Z 1744.93 2016-12-05T07:37:56.000Z 1741.57 2016-12-05T07:38:00.000Z 1740.12 2016-12-05T07:38:03.000Z 1737.24 2016-12-05T07:38:08.000Z 1735.8 2016-12-05T07:38:10.000Z 1732.91 2016-12-05T07:38:14.000Z 1733.39 2016-12-05T07:38:15.000Z 1732.91 2016-12-05T07:38:16.000Z 1731.95 2016-12-05T07:38:17.000Z 1732.43 2016-12-05T07:38:23.000Z 1731.95 2016-12-05T07:38:24.000Z 1732.91 2016-12-05T07:38:25.000Z 1733.88 2016-12-05T07:38:33.000Z 1733.88 2016-12-05T07:39:04.000Z 1733.39 2016-12-05T07:39:31.000Z 1733.39 2016-12-05T07:39:45.000Z 1733.88 2016-12-05T07:40:06.000Z 1733.88 2016-12-05T07:40:07.000Z 1732.43 2016-12-05T07:40:18.000Z 1732.43 2016-12-05T07:40:20.000Z 1732.91 2016-12-05T07:40:21.000Z 1733.39 2016-12-05T07:40:32.000Z 1733.88 2016-12-05T07:40:43.000Z 1733.88 2016-12-05T07:40:56.000Z 1734.36 2016-12-05T07:41:11.000Z 1733.88 2016-12-05T07:41:42.000Z 1733.88 2016-12-05T07:41:49.000Z 1735.8 2016-12-05T07:44:10.000Z 1735.8 2016-12-05T07:44:11.000Z 1737.72 2016-12-05T07:44:31.000Z 1740.12 2016-12-05T07:44:52.000Z 1740.12 2016-12-05T07:45:09.000Z 1740.6 2016-12-05T07:45:15.000Z 1739.16 2016-12-05T07:45:18.000Z 1740.12 2016-12-05T07:45:19.000Z 1740.6 2016-12-05T07:45:21.000Z 1743.01 2016-12-05T07:45:29.000Z 1743.01 2016-12-05T07:45:31.000Z 1744.93 2016-12-05T07:45:44.000Z 1744.93 2016-12-05T07:45:46.000Z 1746.37 2016-12-05T07:45:52.000Z 1746.37 2016-12-05T07:45:55.000Z 1746.37 2016-12-05T07:46:04.000Z 1747.81 2016-12-05T07:46:39.000Z 1747.33 2016-12-05T07:47:15.000Z 1746.85 2016-12-05T07:47:38.000Z 1747.81 2016-12-05T07:47:54.000Z 1749.26 2016-12-05T07:48:09.000Z 1750.22 2016-12-05T07:48:26.000Z 1750.7 2016-12-05T07:48:42.000Z 1751.18 2016-12-05T07:48:58.000Z 1753.1 2016-12-05T07:49:14.000Z 1751.18 2016-12-05T07:49:23.000Z 1752.62 2016-12-05T07:49:25.000Z 1755.02 2016-12-05T07:49:37.000Z 1755.99 2016-12-05T07:49:44.000Z 1758.39 2016-12-05T07:49:59.000Z 1758.87 2016-12-05T07:50:13.000Z 1759.83 2016-12-05T07:50:30.000Z 1760.31 2016-12-05T07:50:47.000Z 1759.83 2016-12-05T07:51:14.000Z 1759.83 2016-12-05T07:51:36.000Z 1760.31 2016-12-05T07:51:57.000Z 1761.75 2016-12-05T07:52:15.000Z 1763.2 2016-12-05T07:52:35.000Z 1763.68 2016-12-05T07:52:51.000Z 1765.6 2016-12-05T07:53:08.000Z 1766.56 2016-12-05T07:53:25.000Z 1767.04 2016-12-05T07:53:42.000Z 1768 2016-12-05T07:54:02.000Z 1767.04 2016-12-05T07:54:33.000Z 1769.44 2016-12-05T07:54:42.000Z 1769.92 2016-12-05T07:54:45.000Z 1772.81 2016-12-05T07:55:04.000Z 1773.29 2016-12-05T07:55:05.000Z 1775.21 2016-12-05T07:55:21.000Z 1775.69 2016-12-05T07:55:28.000Z 1776.65 2016-12-05T07:55:30.000Z 1778.1 2016-12-05T07:55:41.000Z 1778.1 2016-12-05T07:55:48.000Z 1779.54 2016-12-05T07:56:03.000Z 1780.5 2016-12-05T07:56:06.000Z 1781.46 2016-12-05T07:56:08.000Z 1781.94 2016-12-05T07:56:12.000Z 1782.9 2016-12-05T07:56:18.000Z 1783.38 2016-12-05T07:56:27.000Z 1784.34 2016-12-05T07:56:38.000Z 1784.82 2016-12-05T07:56:51.000Z 1786.27 2016-12-05T07:57:08.000Z 1787.23 2016-12-05T07:57:12.000Z 1788.67 2016-12-05T07:57:20.000Z 1790.59 2016-12-05T07:57:34.000Z 1790.59 2016-12-05T07:57:35.000Z 1791.55 2016-12-05T07:57:38.000Z 1791.07 2016-12-05T07:57:39.000Z 1791.55 2016-12-05T07:57:40.000Z 1792.03 2016-12-05T07:57:42.000Z 1792.03 2016-12-05T07:57:43.000Z 1793.96 2016-12-05T07:58:01.000Z 1795.88 2016-12-05T07:58:17.000Z 1796.84 2016-12-05T07:58:31.000Z 1798.76 2016-12-05T07:58:46.000Z 1799.73 2016-12-05T07:59:02.000Z 1797.8 2016-12-05T07:59:07.000Z 1799.24 2016-12-05T07:59:20.000Z 1799.73 2016-12-05T07:59:23.000Z 1800.21 2016-12-05T07:59:24.000Z 1802.13 2016-12-05T07:59:42.000Z 1803.09 2016-12-05T07:59:59.000Z 1805.49 2016-12-05T08:00:12.000Z 1806.94 2016-12-05T08:00:23.000Z 1806.94 2016-12-05T08:00:24.000Z 1807.42 2016-12-05T08:00:25.000Z 1807.9 2016-12-05T08:00:28.000Z 1807.9 2016-12-05T08:00:29.000Z 1808.86 2016-12-05T08:00:30.000Z 1807.9 2016-12-05T08:00:31.000Z 1808.86 2016-12-05T08:00:32.000Z 1808.86 2016-12-05T08:00:33.000Z 1808.86 2016-12-05T08:00:34.000Z 1808.38 2016-12-05T08:00:35.000Z 1808.86 2016-12-05T08:00:36.000Z 1808.86 2016-12-05T08:00:37.000Z 1807.9 2016-12-05T08:00:38.000Z 1808.38 2016-12-05T08:00:39.000Z 1808.38 2016-12-05T08:00:40.000Z 1810.3 2016-12-05T08:00:44.000Z 1811.74 2016-12-05T08:01:00.000Z 1812.22 2016-12-05T08:01:04.000Z 1812.7 2016-12-05T08:01:05.000Z 1812.7 2016-12-05T08:01:06.000Z 1812.22 2016-12-05T08:01:07.000Z 1812.7 2016-12-05T08:01:08.000Z 1813.18 2016-12-05T08:01:09.000Z 1813.66 2016-12-05T08:01:10.000Z 1813.18 2016-12-05T08:01:11.000Z 1813.66 2016-12-05T08:01:12.000Z 1814.63 2016-12-05T08:01:18.000Z 1814.63 2016-12-05T08:01:19.000Z 1813.66 2016-12-05T08:01:25.000Z 1815.59 2016-12-05T08:01:28.000Z 1816.55 2016-12-05T08:01:35.000Z 1816.55 2016-12-05T08:01:36.000Z 1817.03 2016-12-05T08:01:37.000Z 1817.51 2016-12-05T08:01:38.000Z 1817.51 2016-12-05T08:01:39.000Z 1817.51 2016-12-05T08:01:40.000Z 1817.51 2016-12-05T08:01:41.000Z 1819.91 2016-12-05T08:01:57.000Z 1819.91 2016-12-05T08:01:58.000Z 1819.43 2016-12-05T08:01:59.000Z 1819.91 2016-12-05T08:02:00.000Z 1819.91 2016-12-05T08:02:01.000Z 1820.39 2016-12-05T08:02:02.000Z 1819.91 2016-12-05T08:02:03.000Z 1820.39 2016-12-05T08:02:04.000Z 1820.39 2016-12-05T08:02:05.000Z 1819.91 2016-12-05T08:02:10.000Z 1820.39 2016-12-05T08:02:11.000Z 1820.39 2016-12-05T08:02:12.000Z 1820.87 2016-12-05T08:02:13.000Z 1821.35 2016-12-05T08:02:14.000Z 1821.84 2016-12-05T08:02:15.000Z 1821.84 2016-12-05T08:02:16.000Z 1822.32 2016-12-05T08:02:17.000Z 1823.28 2016-12-05T08:02:18.000Z 1822.32 2016-12-05T08:02:19.000Z 1822.8 2016-12-05T08:02:20.000Z 1822.8 2016-12-05T08:02:21.000Z 1823.28 2016-12-05T08:02:22.000Z 1822.8 2016-12-05T08:02:23.000Z 1823.28 2016-12-05T08:02:24.000Z 1823.28 2016-12-05T08:02:25.000Z 1823.28 2016-12-05T08:02:26.000Z 1823.28 2016-12-05T08:02:27.000Z 1823.76 2016-12-05T08:02:28.000Z 1824.24 2016-12-05T08:02:29.000Z 1823.28 2016-12-05T08:02:30.000Z 1824.24 2016-12-05T08:02:31.000Z 1824.24 2016-12-05T08:02:32.000Z 1824.24 2016-12-05T08:02:33.000Z 1824.24 2016-12-05T08:02:34.000Z 1824.72 2016-12-05T08:02:35.000Z 1824.24 2016-12-05T08:02:36.000Z 1824.72 2016-12-05T08:02:51.000Z 1828.08 2016-12-05T08:03:08.000Z 1829.05 2016-12-05T08:03:24.000Z 1830.97 2016-12-05T08:03:41.000Z 1831.45 2016-12-05T08:03:42.000Z 1831.93 2016-12-05T08:03:43.000Z 1832.41 2016-12-05T08:03:44.000Z 1832.41 2016-12-05T08:03:45.000Z 1832.89 2016-12-05T08:03:46.000Z 1832.41 2016-12-05T08:03:47.000Z 1832.89 2016-12-05T08:03:48.000Z 1833.37 2016-12-05T08:03:51.000Z 1833.37 2016-12-05T08:03:52.000Z 1835.77 2016-12-05T08:04:05.000Z 1835.77 2016-12-05T08:04:06.000Z 1836.26 2016-12-05T08:04:11.000Z 1836.26 2016-12-05T08:04:12.000Z 1834.81 2016-12-05T08:04:13.000Z 1835.29 2016-12-05T08:04:14.000Z 1835.77 2016-12-05T08:04:15.000Z 1836.26 2016-12-05T08:04:16.000Z 1836.74 2016-12-05T08:04:17.000Z 1836.26 2016-12-05T08:04:18.000Z 1837.7 2016-12-05T08:04:19.000Z 1837.22 2016-12-05T08:04:20.000Z 1837.7 2016-12-05T08:04:21.000Z 1837.7 2016-12-05T08:04:22.000Z 1837.7 2016-12-05T08:04:23.000Z 1837.7 2016-12-05T08:04:24.000Z 1838.66 2016-12-05T08:04:40.000Z 1838.18 2016-12-05T08:04:52.000Z 1835.77 2016-12-05T08:05:04.000Z 1833.37 2016-12-05T08:05:10.000Z 1833.85 2016-12-05T08:05:11.000Z 1833.37 2016-12-05T08:05:12.000Z 1832.41 2016-12-05T08:05:13.000Z 1832.41 2016-12-05T08:05:14.000Z 1832.41 2016-12-05T08:05:15.000Z 1833.37 2016-12-05T08:05:16.000Z 1832.89 2016-12-05T08:05:17.000Z 1833.37 2016-12-05T08:05:18.000Z 1833.85 2016-12-05T08:05:19.000Z 1833.85 2016-12-05T08:05:20.000Z 1833.37 2016-12-05T08:05:21.000Z 1833.85 2016-12-05T08:05:22.000Z 1835.29 2016-12-05T08:05:38.000Z 1836.26 2016-12-05T08:05:55.000Z 1838.18 2016-12-05T08:06:14.000Z 1840.58 2016-12-05T08:06:22.000Z 1842.5 2016-12-05T08:06:39.000Z 1842.98 2016-12-05T08:06:55.000Z 1841.54 2016-12-05T08:07:03.000Z 1841.54 2016-12-05T08:07:04.000Z 1841.06 2016-12-05T08:07:05.000Z 1842.98 2016-12-05T08:07:14.000Z 1844.43 2016-12-05T08:07:19.000Z 1844.91 2016-12-05T08:07:20.000Z 1845.39 2016-12-05T08:07:21.000Z 1844.91 2016-12-05T08:07:22.000Z 1845.39 2016-12-05T08:07:24.000Z 1845.39 2016-12-05T08:07:25.000Z 1845.39 2016-12-05T08:07:26.000Z 1847.31 2016-12-05T08:07:39.000Z 1849.23 2016-12-05T08:08:02.000Z 1850.68 2016-12-05T08:08:20.000Z 1851.64 2016-12-05T08:08:40.000Z 1851.64 2016-12-05T08:08:49.000Z 1852.12 2016-12-05T08:08:50.000Z 1852.6 2016-12-05T08:08:51.000Z 1852.6 2016-12-05T08:08:52.000Z 1852.6 2016-12-05T08:08:53.000Z 1852.6 2016-12-05T08:08:54.000Z 1853.08 2016-12-05T08:08:55.000Z 1853.08 2016-12-05T08:08:57.000Z 1853.08 2016-12-05T08:08:58.000Z 1853.56 2016-12-05T08:08:59.000Z 1853.56 2016-12-05T08:09:00.000Z 1854.52 2016-12-05T08:09:01.000Z 1855 2016-12-05T08:09:02.000Z 1853.56 2016-12-05T08:09:03.000Z 1854.52 2016-12-05T08:09:04.000Z 1855.48 2016-12-05T08:09:06.000Z 1857.89 2016-12-05T08:09:19.000Z 1860.77 2016-12-05T08:09:40.000Z 1863.65 2016-12-05T08:09:55.000Z 1864.61 2016-12-05T08:10:11.000Z 1865.09 2016-12-05T08:10:17.000Z 1865.58 2016-12-05T08:10:18.000Z 1865.09 2016-12-05T08:10:19.000Z 1865.58 2016-12-05T08:10:20.000Z 1866.06 2016-12-05T08:10:21.000Z 1866.06 2016-12-05T08:10:22.000Z 1866.54 2016-12-05T08:10:23.000Z 1867.98 2016-12-05T08:10:39.000Z 1867.98 2016-12-05T08:10:54.000Z 1871.34 2016-12-05T08:11:09.000Z 1871.82 2016-12-05T08:11:13.000Z 1871.82 2016-12-05T08:11:14.000Z 1873.27 2016-12-05T08:11:31.000Z 1873.27 2016-12-05T08:11:44.000Z 1873.75 2016-12-05T08:12:00.000Z 1873.75 2016-12-05T08:12:06.000Z 1875.19 2016-12-05T08:12:13.000Z 1875.19 2016-12-05T08:12:14.000Z 1875.67 2016-12-05T08:12:15.000Z 1875.19 2016-12-05T08:12:16.000Z 1875.67 2016-12-05T08:12:17.000Z 1878.07 2016-12-05T08:12:29.000Z 1878.55 2016-12-05T08:12:30.000Z 1878.55 2016-12-05T08:12:31.000Z 1880.96 2016-12-05T08:12:44.000Z 1881.44 2016-12-05T08:12:45.000Z 1880.96 2016-12-05T08:12:46.000Z 1883.36 2016-12-05T08:12:56.000Z 1882.4 2016-12-05T08:12:57.000Z 1883.36 2016-12-05T08:13:14.000Z 1884.8 2016-12-05T08:13:30.000Z 1884.32 2016-12-05T08:14:06.000Z 1884.8 2016-12-05T08:14:26.000Z 1884.8 2016-12-05T08:14:59.000Z 1883.36 2016-12-05T08:15:30.000Z 1884.8 2016-12-05T08:16:00.000Z 1883.84 2016-12-05T08:16:29.000Z 1885.28 2016-12-05T08:16:34.000Z 1885.76 2016-12-05T08:16:43.000Z 1885.76 2016-12-05T08:16:44.000Z 1885.28 2016-12-05T08:16:45.000Z 1885.28 2016-12-05T08:16:46.000Z 1884.8 2016-12-05T08:16:47.000Z 1886.24 2016-12-05T08:16:48.000Z 1887.21 2016-12-05T08:17:07.000Z 1888.65 2016-12-05T08:17:23.000Z 1888.65 2016-12-05T08:17:24.000Z 1888.17 2016-12-05T08:17:25.000Z 1888.17 2016-12-05T08:17:26.000Z 1888.65 2016-12-05T08:17:27.000Z 1888.65 2016-12-05T08:17:28.000Z 1888.65 2016-12-05T08:17:29.000Z 1889.61 2016-12-05T08:17:30.000Z 1889.13 2016-12-05T08:17:31.000Z 1890.09 2016-12-05T08:17:44.000Z 1891.05 2016-12-05T08:17:45.000Z 1891.05 2016-12-05T08:17:46.000Z 1892.01 2016-12-05T08:17:47.000Z 1892.01 2016-12-05T08:17:48.000Z 1892.97 2016-12-05T08:17:59.000Z 1893.45 2016-12-05T08:18:00.000Z 1892.49 2016-12-05T08:18:01.000Z 1894.9 2016-12-05T08:18:07.000Z 1897.3 2016-12-05T08:18:22.000Z 1899.22 2016-12-05T08:18:39.000Z 1899.7 2016-12-05T08:18:47.000Z 1899.7 2016-12-05T08:18:48.000Z 1899.7 2016-12-05T08:18:49.000Z 1900.18 2016-12-05T08:18:50.000Z 1900.66 2016-12-05T08:18:51.000Z 1901.14 2016-12-05T08:18:52.000Z 1902.59 2016-12-05T08:19:08.000Z 1904.51 2016-12-05T08:19:27.000Z 1905.95 2016-12-05T08:19:39.000Z 1908.35 2016-12-05T08:19:54.000Z 1909.8 2016-12-05T08:20:09.000Z 1910.28 2016-12-05T08:20:27.000Z 1912.68 2016-12-05T08:20:32.000Z 1913.16 2016-12-05T08:20:51.000Z 1914.6 2016-12-05T08:21:07.000Z 1914.6 2016-12-05T08:21:20.000Z 1914.12 2016-12-05T08:21:37.000Z 1915.56 2016-12-05T08:21:40.000Z 1917.01 2016-12-05T08:22:02.000Z 1918.93 2016-12-05T08:22:19.000Z 1920.85 2016-12-05T08:22:29.000Z 1921.33 2016-12-05T08:22:30.000Z 1920.85 2016-12-05T08:22:31.000Z 1921.81 2016-12-05T08:22:32.000Z 1921.81 2016-12-05T08:22:33.000Z 1921.33 2016-12-05T08:22:35.000Z 1922.77 2016-12-05T08:22:38.000Z 1923.25 2016-12-05T08:22:44.000Z 1927.1 2016-12-05T08:22:58.000Z 1928.06 2016-12-05T08:23:06.000Z 1927.58 2016-12-05T08:23:07.000Z 1928.54 2016-12-05T08:23:08.000Z 1928.06 2016-12-05T08:23:09.000Z 1928.54 2016-12-05T08:23:10.000Z 1928.54 2016-12-05T08:23:14.000Z 1929.02 2016-12-05T08:23:15.000Z 1929.5 2016-12-05T08:23:16.000Z 1929.5 2016-12-05T08:23:17.000Z 1929.02 2016-12-05T08:23:18.000Z 1929.5 2016-12-05T08:23:19.000Z 1929.98 2016-12-05T08:23:36.000Z 1928.54 2016-12-05T08:23:40.000Z 1929.5 2016-12-05T08:24:07.000Z 1931.43 2016-12-05T08:24:24.000Z 1931.43 2016-12-05T08:24:25.000Z 1931.91 2016-12-05T08:24:26.000Z 1931.91 2016-12-05T08:24:27.000Z 1931.43 2016-12-05T08:24:28.000Z 1932.39 2016-12-05T08:24:42.000Z 1932.39 2016-12-05T08:24:43.000Z 1931.91 2016-12-05T08:24:44.000Z 1932.39 2016-12-05T08:24:45.000Z 1931.91 2016-12-05T08:24:46.000Z 1931.91 2016-12-05T08:24:47.000Z 1931.91 2016-12-05T08:24:48.000Z 1931.91 2016-12-05T08:24:59.000Z 1932.39 2016-12-05T08:25:02.000Z 1932.87 2016-12-05T08:25:03.000Z 1932.87 2016-12-05T08:25:04.000Z 1932.39 2016-12-05T08:25:05.000Z 1932.87 2016-12-05T08:25:06.000Z 1931.91 2016-12-05T08:25:12.000Z 1932.39 2016-12-05T08:25:13.000Z 1932.39 2016-12-05T08:25:14.000Z 1932.39 2016-12-05T08:25:15.000Z 1932.87 2016-12-05T08:25:16.000Z 1933.35 2016-12-05T08:25:17.000Z 1933.35 2016-12-05T08:25:18.000Z 1933.35 2016-12-05T08:25:19.000Z 1933.35 2016-12-05T08:25:20.000Z 1933.35 2016-12-05T08:25:21.000Z 1934.31 2016-12-05T08:25:22.000Z 1934.31 2016-12-05T08:25:25.000Z 1934.31 2016-12-05T08:25:26.000Z 1934.31 2016-12-05T08:25:27.000Z 1934.31 2016-12-05T08:25:28.000Z 1934.31 2016-12-05T08:25:29.000Z 1934.31 2016-12-05T08:25:30.000Z 1934.31 2016-12-05T08:25:31.000Z 1933.83 2016-12-05T08:25:42.000Z 1932.39 2016-12-05T08:27:32.000Z 1934.31 2016-12-05T08:27:35.000Z 1936.23 2016-12-05T08:27:49.000Z 1936.71 2016-12-05T08:28:08.000Z 1937.19 2016-12-05T08:28:25.000Z 1936.71 2016-12-05T08:28:43.000Z 1936.23 2016-12-05T08:28:53.000Z 1936.23 2016-12-05T08:29:13.000Z 1935.75 2016-12-05T08:29:14.000Z 1936.23 2016-12-05T08:29:15.000Z 1935.75 2016-12-05T08:29:16.000Z 1936.23 2016-12-05T08:29:17.000Z 1935.75 2016-12-05T08:29:18.000Z 1935.75 2016-12-05T08:29:31.000Z 1938.64 2016-12-05T08:29:48.000Z 1938.64 2016-12-05T08:29:49.000Z 1939.12 2016-12-05T08:29:50.000Z 1939.12 2016-12-05T08:29:51.000Z 1939.12 2016-12-05T08:29:52.000Z 1939.6 2016-12-05T08:29:53.000Z 1938.64 2016-12-05T08:29:54.000Z 1939.6 2016-12-05T08:29:55.000Z 1939.6 2016-12-05T08:29:56.000Z 1940.08 2016-12-05T08:29:57.000Z 1941.04 2016-12-05T08:29:58.000Z 1941.04 2016-12-05T08:29:59.000Z 1943.92 2016-12-05T08:30:13.000Z 1944.88 2016-12-05T08:30:15.000Z 1943.92 2016-12-05T08:30:16.000Z 1946.33 2016-12-05T08:30:28.000Z 1948.25 2016-12-05T08:30:39.000Z 1949.21 2016-12-05T08:30:40.000Z 1948.73 2016-12-05T08:30:41.000Z 1948.73 2016-12-05T08:30:42.000Z 1948.73 2016-12-05T08:30:43.000Z 1949.21 2016-12-05T08:30:44.000Z 1949.21 2016-12-05T08:30:45.000Z 1949.69 2016-12-05T08:30:46.000Z 1950.17 2016-12-05T08:30:47.000Z 1950.65 2016-12-05T08:30:51.000Z 1952.09 2016-12-05T08:30:54.000Z 1952.09 2016-12-05T08:30:55.000Z 1951.61 2016-12-05T08:30:56.000Z 1953.06 2016-12-05T08:31:04.000Z 1952.57 2016-12-05T08:31:05.000Z 1954.5 2016-12-05T08:31:23.000Z 1954.98 2016-12-05T08:31:35.000Z 1955.46 2016-12-05T08:31:36.000Z 1955.94 2016-12-05T08:31:37.000Z 1955.46 2016-12-05T08:31:38.000Z 1956.42 2016-12-05T08:31:39.000Z 1956.42 2016-12-05T08:31:40.000Z 1955.46 2016-12-05T08:31:53.000Z 1956.42 2016-12-05T08:32:02.000Z 1956.42 2016-12-05T08:32:03.000Z 1955.94 2016-12-05T08:32:04.000Z 1955.94 2016-12-05T08:32:17.000Z 1956.42 2016-12-05T08:32:32.000Z 1956.42 2016-12-05T08:32:48.000Z 1957.86 2016-12-05T08:33:04.000Z 1958.34 2016-12-05T08:33:22.000Z 1958.82 2016-12-05T08:33:39.000Z 1962.19 2016-12-05T08:33:55.000Z 1962.67 2016-12-05T08:34:00.000Z 1963.15 2016-12-05T08:34:01.000Z 1963.15 2016-12-05T08:34:02.000Z 1962.67 2016-12-05T08:34:03.000Z 1963.15 2016-12-05T08:34:04.000Z 1963.15 2016-12-05T08:34:06.000Z 1963.63 2016-12-05T08:34:07.000Z 1963.63 2016-12-05T08:34:08.000Z 1966.03 2016-12-05T08:34:22.000Z 1966.51 2016-12-05T08:34:23.000Z 1966.51 2016-12-05T08:34:24.000Z 1966.99 2016-12-05T08:34:25.000Z 1966.99 2016-12-05T08:34:26.000Z 1967.48 2016-12-05T08:34:27.000Z 1966.51 2016-12-05T08:34:28.000Z 1968.92 2016-12-05T08:34:46.000Z 1969.4 2016-12-05T08:35:01.000Z 1970.84 2016-12-05T08:35:18.000Z 1970.36 2016-12-05T08:35:19.000Z 1970.84 2016-12-05T08:35:20.000Z 1971.8 2016-12-05T08:35:38.000Z 1972.28 2016-12-05T08:35:39.000Z 1973.72 2016-12-05T08:35:57.000Z 1974.2 2016-12-05T08:36:05.000Z 1974.69 2016-12-05T08:36:06.000Z 1975.65 2016-12-05T08:36:17.000Z 1978.05 2016-12-05T08:36:35.000Z 1980.93 2016-12-05T08:36:53.000Z 1981.41 2016-12-05T08:37:04.000Z 1980.45 2016-12-05T08:37:05.000Z 1981.41 2016-12-05T08:37:06.000Z 1981.9 2016-12-05T08:37:07.000Z 1981.9 2016-12-05T08:37:08.000Z 1982.38 2016-12-05T08:37:09.000Z 1982.38 2016-12-05T08:37:10.000Z 1982.86 2016-12-05T08:37:11.000Z 1982.86 2016-12-05T08:37:12.000Z 1984.3 2016-12-05T08:37:22.000Z 1984.3 2016-12-05T08:37:23.000Z 1984.3 2016-12-05T08:37:24.000Z 1984.3 2016-12-05T08:37:25.000Z 1984.78 2016-12-05T08:37:26.000Z 1984.78 2016-12-05T08:37:41.000Z 1985.26 2016-12-05T08:38:08.000Z 1984.78 2016-12-05T08:38:40.000Z 1985.74 2016-12-05T08:38:52.000Z 1988.14 2016-12-05T08:39:11.000Z 1990.07 2016-12-05T08:39:29.000Z 1990.55 2016-12-05T08:39:43.000Z 1991.03 2016-12-05T08:39:44.000Z 1991.03 2016-12-05T08:39:45.000Z 1991.03 2016-12-05T08:39:46.000Z 1990.55 2016-12-05T08:39:47.000Z 1991.03 2016-12-05T08:39:48.000Z 1991.99 2016-12-05T08:39:50.000Z 1991.03 2016-12-05T08:39:51.000Z 1990.55 2016-12-05T08:40:09.000Z 1992.47 2016-12-05T08:40:31.000Z 1992.95 2016-12-05T08:41:00.000Z 1993.43 2016-12-05T08:41:20.000Z 1993.91 2016-12-05T08:41:30.000Z 1993.91 2016-12-05T08:41:47.000Z 1995.83 2016-12-05T08:42:05.000Z 1997.28 2016-12-05T08:42:24.000Z 1999.2 2016-12-05T08:42:40.000Z 2000.16 2016-12-05T08:43:01.000Z 2002.08 2016-12-05T08:43:17.000Z 2003.52 2016-12-05T08:43:35.000Z 2005.93 2016-12-05T08:43:50.000Z 2007.85 2016-12-05T08:44:08.000Z 2007.85 2016-12-05T08:44:23.000Z 2008.33 2016-12-05T08:44:55.000Z 2009.29 2016-12-05T08:45:09.000Z 2008.33 2016-12-05T08:45:17.000Z 2008.81 2016-12-05T08:45:19.000Z 2009.77 2016-12-05T08:45:21.000Z 2009.77 2016-12-05T08:45:22.000Z 2010.25 2016-12-05T08:45:23.000Z 2009.77 2016-12-05T08:45:24.000Z 2010.25 2016-12-05T08:45:25.000Z 2012.18 2016-12-05T08:45:43.000Z 2014.58 2016-12-05T08:45:59.000Z 2016.02 2016-12-05T08:46:16.000Z 2018.43 2016-12-05T08:46:32.000Z 2019.39 2016-12-05T08:46:38.000Z 2019.39 2016-12-05T08:46:39.000Z 2019.39 2016-12-05T08:46:40.000Z 2021.31 2016-12-05T08:46:56.000Z 2022.75 2016-12-05T08:47:11.000Z 2024.67 2016-12-05T08:47:27.000Z 2024.19 2016-12-05T08:47:33.000Z 2025.15 2016-12-05T08:47:34.000Z 2024.19 2016-12-05T08:47:35.000Z 2027.56 2016-12-05T08:47:53.000Z 2029 2016-12-05T08:48:10.000Z 2030.44 2016-12-05T08:48:26.000Z 2032.36 2016-12-05T08:48:38.000Z 2031.88 2016-12-05T08:48:39.000Z 2033.33 2016-12-05T08:48:55.000Z 2036.69 2016-12-05T08:49:09.000Z 2038.61 2016-12-05T08:49:25.000Z 2040.05 2016-12-05T08:49:40.000Z 2042.46 2016-12-05T08:49:54.000Z 2042.46 2016-12-05T08:49:56.000Z 2045.34 2016-12-05T08:50:12.000Z 2046.78 2016-12-05T08:50:26.000Z 2048.23 2016-12-05T08:50:28.000Z 2048.23 2016-12-05T08:50:29.000Z 2050.15 2016-12-05T08:50:42.000Z 2050.63 2016-12-05T08:50:43.000Z 2050.63 2016-12-05T08:50:44.000Z 2052.07 2016-12-05T08:51:00.000Z 2052.07 2016-12-05T08:51:01.000Z 2053.03 2016-12-05T08:51:02.000Z 2055.44 2016-12-05T08:51:24.000Z 2056.88 2016-12-05T08:51:37.000Z 2058.8 2016-12-05T08:51:50.000Z 2058.8 2016-12-05T08:51:52.000Z 2058.8 2016-12-05T08:51:53.000Z 2058.8 2016-12-05T08:51:54.000Z 2058.32 2016-12-05T08:51:55.000Z 2058.8 2016-12-05T08:51:56.000Z 2058.8 2016-12-05T08:51:57.000Z 2059.28 2016-12-05T08:51:58.000Z 2061.68 2016-12-05T08:52:15.000Z 2062.17 2016-12-05T08:52:16.000Z 2064.09 2016-12-05T08:52:35.000Z 2064.57 2016-12-05T08:52:36.000Z 2064.09 2016-12-05T08:52:37.000Z 2064.09 2016-12-05T08:52:38.000Z 2064.57 2016-12-05T08:52:39.000Z 2064.57 2016-12-05T08:52:40.000Z 2064.09 2016-12-05T08:52:41.000Z 2064.09 2016-12-05T08:52:42.000Z 2064.09 2016-12-05T08:52:43.000Z 2064.09 2016-12-05T08:52:44.000Z 2065.05 2016-12-05T08:52:45.000Z 2065.53 2016-12-05T08:52:46.000Z 2065.53 2016-12-05T08:52:47.000Z 2066.01 2016-12-05T08:52:48.000Z 2067.45 2016-12-05T08:53:02.000Z 2069.38 2016-12-05T08:53:15.000Z 2070.82 2016-12-05T08:53:25.000Z 2070.82 2016-12-05T08:53:26.000Z 2072.26 2016-12-05T08:53:41.000Z 2075.62 2016-12-05T08:53:56.000Z 2078.03 2016-12-05T08:54:11.000Z 2080.43 2016-12-05T08:54:31.000Z 2082.83 2016-12-05T08:54:49.000Z 2083.31 2016-12-05T08:55:04.000Z 2083.31 2016-12-05T08:55:28.000Z 2085.72 2016-12-05T08:55:43.000Z 2088.12 2016-12-05T08:55:58.000Z 2090.52 2016-12-05T08:56:15.000Z 2091.97 2016-12-05T08:56:22.000Z 2091.97 2016-12-05T08:56:23.000Z 2092.45 2016-12-05T08:56:24.000Z 2094.37 2016-12-05T08:56:43.000Z 2095.33 2016-12-05T08:56:58.000Z 2095.33 2016-12-05T08:57:12.000Z 2095.81 2016-12-05T08:57:13.000Z 2094.85 2016-12-05T08:57:14.000Z 2096.77 2016-12-05T08:57:31.000Z 2098.7 2016-12-05T08:57:39.000Z 2099.18 2016-12-05T08:57:50.000Z 2099.66 2016-12-05T08:57:51.000Z 2099.66 2016-12-05T08:57:52.000Z 2099.66 2016-12-05T08:57:53.000Z 2099.18 2016-12-05T08:57:54.000Z 2101.58 2016-12-05T08:58:10.000Z 2102.06 2016-12-05T08:58:23.000Z 2104.94 2016-12-05T08:58:40.000Z 2107.35 2016-12-05T08:58:55.000Z 2109.75 2016-12-05T08:59:10.000Z 2112.63 2016-12-05T08:59:27.000Z 2115.04 2016-12-05T08:59:42.000Z 2115.04 2016-12-05T08:59:43.000Z 2116.96 2016-12-05T09:00:01.000Z 2118.4 2016-12-05T09:00:07.000Z 2118.88 2016-12-05T09:00:09.000Z 2118.4 2016-12-05T09:00:10.000Z 2118.88 2016-12-05T09:00:11.000Z 2120.81 2016-12-05T09:00:31.000Z 2122.73 2016-12-05T09:00:49.000Z 2124.65 2016-12-05T09:01:07.000Z 2124.65 2016-12-05T09:01:10.000Z 2125.13 2016-12-05T09:01:11.000Z 2125.13 2016-12-05T09:01:12.000Z 2125.61 2016-12-05T09:01:13.000Z 2127.05 2016-12-05T09:01:25.000Z 2127.05 2016-12-05T09:01:26.000Z 2127.53 2016-12-05T09:01:28.000Z 2128.02 2016-12-05T09:01:29.000Z 2127.53 2016-12-05T09:01:30.000Z 2128.02 2016-12-05T09:01:31.000Z 2128.02 2016-12-05T09:01:32.000Z 2128.02 2016-12-05T09:01:33.000Z 2128.02 2016-12-05T09:01:34.000Z 2128.5 2016-12-05T09:01:49.000Z 2131.38 2016-12-05T09:01:51.000Z 2127.05 2016-12-05T09:01:54.000Z 2129.94 2016-12-05T09:01:55.000Z 2129.94 2016-12-05T09:02:02.000Z 2129.94 2016-12-05T09:02:03.000Z 2129.94 2016-12-05T09:02:04.000Z 2130.42 2016-12-05T09:02:05.000Z 2130.42 2016-12-05T09:02:06.000Z 2129.94 2016-12-05T09:02:07.000Z 2130.42 2016-12-05T09:02:08.000Z 2129.94 2016-12-05T09:02:09.000Z 2130.9 2016-12-05T09:02:10.000Z 2133.3 2016-12-05T09:02:25.000Z 2132.82 2016-12-05T09:02:41.000Z 2133.78 2016-12-05T09:02:42.000Z 2133.3 2016-12-05T09:02:43.000Z 2134.26 2016-12-05T09:02:44.000Z 2134.74 2016-12-05T09:02:45.000Z 2134.74 2016-12-05T09:02:46.000Z 2134.26 2016-12-05T09:02:47.000Z 2135.71 2016-12-05T09:03:04.000Z 2135.71 2016-12-05T09:03:05.000Z 2135.23 2016-12-05T09:03:06.000Z 2136.67 2016-12-05T09:03:07.000Z 2137.15 2016-12-05T09:03:08.000Z 2136.19 2016-12-05T09:03:09.000Z 2136.67 2016-12-05T09:03:10.000Z 2137.63 2016-12-05T09:03:20.000Z 2137.63 2016-12-05T09:03:21.000Z 2139.55 2016-12-05T09:03:39.000Z 2140.51 2016-12-05T09:03:59.000Z 2140.51 2016-12-05T09:04:16.000Z 2140.03 2016-12-05T09:04:29.000Z 2140.99 2016-12-05T09:04:43.000Z 2142.44 2016-12-05T09:04:59.000Z 2143.88 2016-12-05T09:05:14.000Z 2143.88 2016-12-05T09:05:27.000Z 2143.4 2016-12-05T09:05:28.000Z 2144.84 2016-12-05T09:05:43.000Z 2146.28 2016-12-05T09:06:00.000Z 2147.24 2016-12-05T09:06:20.000Z 2148.68 2016-12-05T09:06:37.000Z 2149.65 2016-12-05T09:06:52.000Z 2149.65 2016-12-05T09:07:05.000Z 2151.57 2016-12-05T09:07:21.000Z 2153.49 2016-12-05T09:07:41.000Z 2154.45 2016-12-05T09:08:00.000Z 2153.97 2016-12-05T09:08:15.000Z 2153.49 2016-12-05T09:08:32.000Z 2153.49 2016-12-05T09:08:45.000Z 2153.49 2016-12-05T09:08:56.000Z 2154.93 2016-12-05T09:09:10.000Z 2154.45 2016-12-05T09:09:20.000Z 2157.34 2016-12-05T09:09:31.000Z 2158.3 2016-12-05T09:09:48.000Z 2158.3 2016-12-05T09:09:49.000Z 2159.26 2016-12-05T09:09:50.000Z 2159.26 2016-12-05T09:09:51.000Z 2159.26 2016-12-05T09:09:52.000Z 2160.22 2016-12-05T09:09:53.000Z 2159.74 2016-12-05T09:09:54.000Z 2159.74 2016-12-05T09:09:55.000Z 2160.22 2016-12-05T09:09:56.000Z 2159.74 2016-12-05T09:10:05.000Z 2161.66 2016-12-05T09:10:11.000Z 2161.66 2016-12-05T09:10:12.000Z 2161.66 2016-12-05T09:10:13.000Z 2162.14 2016-12-05T09:10:14.000Z 2162.62 2016-12-05T09:10:15.000Z 2162.14 2016-12-05T09:10:16.000Z 2162.62 2016-12-05T09:10:17.000Z 2163.1 2016-12-05T09:10:20.000Z 2163.1 2016-12-05T09:10:21.000Z 2163.1 2016-12-05T09:10:38.000Z 2163.58 2016-12-05T09:10:44.000Z 2164.55 2016-12-05T09:10:55.000Z 2164.06 2016-12-05T09:10:56.000Z 2164.55 2016-12-05T09:10:57.000Z 2166.47 2016-12-05T09:11:13.000Z 2168.39 2016-12-05T09:11:35.000Z 2167.91 2016-12-05T09:11:37.000Z 2168.87 2016-12-05T09:11:38.000Z 2168.87 2016-12-05T09:11:39.000Z 2171.27 2016-12-05T09:11:57.000Z 2174.16 2016-12-05T09:12:16.000Z 2174.64 2016-12-05T09:12:23.000Z 2175.12 2016-12-05T09:12:24.000Z 2175.12 2016-12-05T09:12:25.000Z 2175.6 2016-12-05T09:12:26.000Z 2175.6 2016-12-05T09:12:27.000Z 2177.52 2016-12-05T09:12:44.000Z 2177.52 2016-12-05T09:12:58.000Z 2179.45 2016-12-05T09:13:09.000Z 2179.45 2016-12-05T09:13:19.000Z 2179.45 2016-12-05T09:13:20.000Z 2179.45 2016-12-05T09:13:33.000Z 2178.97 2016-12-05T09:13:41.000Z 2182.33 2016-12-05T09:13:47.000Z 2181.37 2016-12-05T09:14:01.000Z 2181.37 2016-12-05T09:14:18.000Z 2179.45 2016-12-05T09:14:34.000Z 2178 2016-12-05T09:14:49.000Z 2179.93 2016-12-05T09:15:01.000Z 2181.37 2016-12-05T09:15:11.000Z 2182.81 2016-12-05T09:15:15.000Z 2183.77 2016-12-05T09:15:30.000Z 2185.69 2016-12-05T09:15:46.000Z 2187.62 2016-12-05T09:16:02.000Z 2187.62 2016-12-05T09:16:21.000Z 2188.58 2016-12-05T09:16:37.000Z 2188.1 2016-12-05T09:16:49.000Z 2187.62 2016-12-05T09:17:03.000Z 2187.14 2016-12-05T09:17:04.000Z 2185.21 2016-12-05T09:17:54.000Z 2184.25 2016-12-05T09:18:11.000Z 2188.58 2016-12-05T09:18:12.000Z 2186.66 2016-12-05T09:18:13.000Z 2187.14 2016-12-05T09:19:00.000Z 2187.62 2016-12-05T09:19:16.000Z 2185.21 2016-12-05T09:29:04.000Z 2185.21 2016-12-05T09:29:05.000Z 2186.66 2016-12-05T09:29:10.000Z 2189.06 2016-12-05T09:29:17.000Z 2189.06 2016-12-05T09:29:29.000Z 2187.62 2016-12-05T09:29:33.000Z 2187.14 2016-12-05T09:29:34.000Z 2185.21 2016-12-05T09:29:40.000Z 2184.25 2016-12-05T09:29:44.000Z 2181.85 2016-12-05T09:29:52.000Z 2181.85 2016-12-05T09:29:53.000Z 2179.93 2016-12-05T09:29:55.000Z 2179.45 2016-12-05T09:30:04.000Z 2179.45 2016-12-05T09:30:07.000Z 2178.97 2016-12-05T09:30:10.000Z 2179.93 2016-12-05T09:30:21.000Z 2177.52 2016-12-05T09:30:29.000Z 2174.16 2016-12-05T09:30:34.000Z 2172.24 2016-12-05T09:30:39.000Z 2168.87 2016-12-05T09:30:44.000Z 2168.87 2016-12-05T09:30:45.000Z 2165.51 2016-12-05T09:30:53.000Z 2161.66 2016-12-05T09:31:00.000Z 2162.14 2016-12-05T09:31:01.000Z 2160.22 2016-12-05T09:31:05.000Z 2157.34 2016-12-05T09:31:10.000Z 2153.49 2016-12-05T09:31:13.000Z 2153.49 2016-12-05T09:31:14.000Z 2151.09 2016-12-05T09:31:21.000Z 2150.61 2016-12-05T09:31:22.000Z 2150.13 2016-12-05T09:31:23.000Z 2148.2 2016-12-05T09:31:28.000Z 2148.2 2016-12-05T09:31:30.000Z 2146.28 2016-12-05T09:31:35.000Z 2143.4 2016-12-05T09:31:39.000Z 2140.03 2016-12-05T09:31:42.000Z 2140.51 2016-12-05T09:31:43.000Z 2137.15 2016-12-05T09:31:47.000Z 2135.23 2016-12-05T09:31:52.000Z 2131.86 2016-12-05T09:31:57.000Z 2129.46 2016-12-05T09:32:02.000Z 2126.09 2016-12-05T09:32:06.000Z 2122.73 2016-12-05T09:32:10.000Z 2120.32 2016-12-05T09:32:14.000Z 2117.44 2016-12-05T09:32:19.000Z 2113.6 2016-12-05T09:32:23.000Z 2113.12 2016-12-05T09:32:24.000Z 2109.75 2016-12-05T09:32:27.000Z 2109.75 2016-12-05T09:32:28.000Z 2106.87 2016-12-05T09:32:31.000Z 2104.94 2016-12-05T09:32:34.000Z 2103.5 2016-12-05T09:32:37.000Z 2100.14 2016-12-05T09:32:43.000Z 2098.7 2016-12-05T09:32:47.000Z 2094.85 2016-12-05T09:32:51.000Z 2094.85 2016-12-05T09:32:52.000Z 2094.37 2016-12-05T09:32:53.000Z 2093.89 2016-12-05T09:32:54.000Z 2093.41 2016-12-05T09:32:55.000Z 2093.41 2016-12-05T09:32:56.000Z 2092.45 2016-12-05T09:32:57.000Z 2090.52 2016-12-05T09:32:58.000Z 2089.56 2016-12-05T09:32:59.000Z 2090.04 2016-12-05T09:33:00.000Z 2090.04 2016-12-05T09:33:01.000Z 2089.08 2016-12-05T09:33:02.000Z 2089.08 2016-12-05T09:33:03.000Z 2089.56 2016-12-05T09:33:04.000Z 2088.6 2016-12-05T09:33:07.000Z 2087.64 2016-12-05T09:33:08.000Z 2087.16 2016-12-05T09:33:09.000Z 2086.2 2016-12-05T09:33:10.000Z 2086.68 2016-12-05T09:33:11.000Z 2086.2 2016-12-05T09:33:12.000Z 2085.24 2016-12-05T09:33:22.000Z 2085.24 2016-12-05T09:33:36.000Z 2084.76 2016-12-05T09:33:38.000Z 2085.24 2016-12-05T09:33:39.000Z 2084.76 2016-12-05T09:33:40.000Z 2084.76 2016-12-05T09:33:41.000Z 2085.72 2016-12-05T09:33:42.000Z 2086.2 2016-12-05T09:33:44.000Z 2088.12 2016-12-05T09:33:59.000Z 2088.12 2016-12-05T09:34:00.000Z 2090.52 2016-12-05T09:34:15.000Z 2091.49 2016-12-05T09:34:16.000Z 2091.97 2016-12-05T09:34:17.000Z 2091.97 2016-12-05T09:34:18.000Z 2091.97 2016-12-05T09:34:19.000Z 2092.93 2016-12-05T09:34:23.000Z 2092.45 2016-12-05T09:34:24.000Z 2092.93 2016-12-05T09:34:25.000Z 2093.89 2016-12-05T09:34:32.000Z 2093.89 2016-12-05T09:34:33.000Z 2093.89 2016-12-05T09:34:34.000Z 2093.89 2016-12-05T09:34:39.000Z 2094.37 2016-12-05T09:34:40.000Z 2096.77 2016-12-05T09:34:56.000Z 2097.73 2016-12-05T09:35:10.000Z 2098.21 2016-12-05T09:35:11.000Z 2099.18 2016-12-05T09:35:15.000Z 2099.66 2016-12-05T09:35:20.000Z 2100.14 2016-12-05T09:35:23.000Z 2100.14 2016-12-05T09:35:31.000Z 2103.02 2016-12-05T09:35:47.000Z 2102.06 2016-12-05T09:35:50.000Z 2102.54 2016-12-05T09:35:51.000Z 2102.54 2016-12-05T09:35:52.000Z 2103.5 2016-12-05T09:35:53.000Z 2103.5 2016-12-05T09:35:54.000Z 2103.98 2016-12-05T09:35:55.000Z 2103.98 2016-12-05T09:35:56.000Z 2105.91 2016-12-05T09:36:11.000Z 2106.39 2016-12-05T09:36:15.000Z 2105.42 2016-12-05T09:36:18.000Z 2105.91 2016-12-05T09:36:19.000Z 2107.35 2016-12-05T09:36:22.000Z 2107.35 2016-12-05T09:36:24.000Z 2107.83 2016-12-05T09:36:25.000Z 2107.83 2016-12-05T09:36:26.000Z 2108.31 2016-12-05T09:36:29.000Z 2108.31 2016-12-05T09:36:30.000Z 2108.31 2016-12-05T09:36:31.000Z 2108.31 2016-12-05T09:36:32.000Z 2108.79 2016-12-05T09:36:33.000Z 2109.27 2016-12-05T09:36:34.000Z 2108.79 2016-12-05T09:36:35.000Z 2109.75 2016-12-05T09:36:36.000Z 2111.19 2016-12-05T09:36:51.000Z 2111.19 2016-12-05T09:36:55.000Z 2113.12 2016-12-05T09:37:09.000Z 2115.04 2016-12-05T09:37:24.000Z 2116 2016-12-05T09:37:27.000Z 2116 2016-12-05T09:37:28.000Z 2117.92 2016-12-05T09:37:40.000Z 2117.92 2016-12-05T09:37:43.000Z 2118.4 2016-12-05T09:37:44.000Z 2117.92 2016-12-05T09:37:45.000Z 2118.4 2016-12-05T09:37:46.000Z 2117.92 2016-12-05T09:37:47.000Z 2118.88 2016-12-05T09:37:48.000Z 2119.36 2016-12-05T09:37:54.000Z 2119.36 2016-12-05T09:37:55.000Z 2120.32 2016-12-05T09:38:07.000Z 2120.81 2016-12-05T09:38:14.000Z 2121.29 2016-12-05T09:38:15.000Z 2121.29 2016-12-05T09:38:16.000Z 2121.29 2016-12-05T09:38:17.000Z 2121.29 2016-12-05T09:38:18.000Z 2121.29 2016-12-05T09:38:19.000Z 2121.29 2016-12-05T09:38:20.000Z 2121.29 2016-12-05T09:38:21.000Z 2121.29 2016-12-05T09:38:22.000Z 2120.81 2016-12-05T09:38:23.000Z 2120.81 2016-12-05T09:38:24.000Z 2123.21 2016-12-05T09:38:40.000Z 2124.17 2016-12-05T09:39:00.000Z 2123.21 2016-12-05T09:39:06.000Z 2123.69 2016-12-05T09:39:07.000Z 2123.69 2016-12-05T09:39:08.000Z 2123.69 2016-12-05T09:39:09.000Z 2123.69 2016-12-05T09:39:10.000Z 2124.17 2016-12-05T09:39:11.000Z 2124.65 2016-12-05T09:39:12.000Z 2124.17 2016-12-05T09:39:13.000Z 2123.69 2016-12-05T09:39:14.000Z 2124.17 2016-12-05T09:39:15.000Z 2125.13 2016-12-05T09:39:24.000Z 2125.13 2016-12-05T09:39:25.000Z 2125.13 2016-12-05T09:39:28.000Z 2126.09 2016-12-05T09:39:29.000Z 2125.61 2016-12-05T09:39:30.000Z 2124.65 2016-12-05T09:39:31.000Z 2127.05 2016-12-05T09:39:32.000Z 2126.57 2016-12-05T09:39:33.000Z 2127.05 2016-12-05T09:39:37.000Z 2128.02 2016-12-05T09:39:51.000Z 2130.42 2016-12-05T09:40:09.000Z 2132.34 2016-12-05T09:40:22.000Z 2131.86 2016-12-05T09:40:23.000Z 2131.38 2016-12-05T09:40:24.000Z 2132.34 2016-12-05T09:40:25.000Z 2133.3 2016-12-05T09:40:26.000Z 2132.82 2016-12-05T09:40:27.000Z 2132.82 2016-12-05T09:40:28.000Z 2133.78 2016-12-05T09:40:29.000Z 2132.82 2016-12-05T09:40:30.000Z 2133.3 2016-12-05T09:40:31.000Z 2133.78 2016-12-05T09:40:42.000Z 2133.78 2016-12-05T09:40:43.000Z 2134.26 2016-12-05T09:40:44.000Z 2134.26 2016-12-05T09:40:45.000Z 2135.23 2016-12-05T09:40:46.000Z 2135.23 2016-12-05T09:40:47.000Z 2134.26 2016-12-05T09:40:48.000Z 2134.74 2016-12-05T09:40:49.000Z 2136.19 2016-12-05T09:41:05.000Z 2137.15 2016-12-05T09:41:06.000Z 2137.15 2016-12-05T09:41:07.000Z 2137.15 2016-12-05T09:41:08.000Z 2136.67 2016-12-05T09:41:09.000Z 2136.19 2016-12-05T09:41:10.000Z 2137.15 2016-12-05T09:41:11.000Z 2137.15 2016-12-05T09:41:12.000Z 2136.67 2016-12-05T09:41:13.000Z 2136.67 2016-12-05T09:41:14.000Z 2139.55 2016-12-05T09:41:28.000Z 2139.55 2016-12-05T09:41:29.000Z 2140.51 2016-12-05T09:41:34.000Z 2140.03 2016-12-05T09:41:35.000Z 2141.95 2016-12-05T09:41:43.000Z 2141.95 2016-12-05T09:41:44.000Z 2141.95 2016-12-05T09:41:47.000Z 2143.4 2016-12-05T09:42:01.000Z 2144.36 2016-12-05T09:42:09.000Z 2144.84 2016-12-05T09:42:10.000Z 2144.84 2016-12-05T09:42:11.000Z 2144.84 2016-12-05T09:42:12.000Z 2144.84 2016-12-05T09:42:13.000Z 2145.8 2016-12-05T09:42:14.000Z 2144.84 2016-12-05T09:42:15.000Z 2145.8 2016-12-05T09:42:16.000Z 2145.8 2016-12-05T09:42:17.000Z 2145.32 2016-12-05T09:42:18.000Z 2145.8 2016-12-05T09:42:19.000Z 2145.8 2016-12-05T09:42:20.000Z 2145.8 2016-12-05T09:42:21.000Z 2145.8 2016-12-05T09:42:22.000Z 2145.8 2016-12-05T09:42:23.000Z 2147.24 2016-12-05T09:42:39.000Z 2148.68 2016-12-05T09:42:52.000Z 2148.2 2016-12-05T09:42:53.000Z 2149.16 2016-12-05T09:42:54.000Z 2150.13 2016-12-05T09:43:10.000Z 2150.13 2016-12-05T09:43:11.000Z 2152.53 2016-12-05T09:43:27.000Z 2155.89 2016-12-05T09:43:44.000Z 2154.93 2016-12-05T09:43:45.000Z 2157.82 2016-12-05T09:44:00.000Z 2159.26 2016-12-05T09:44:13.000Z 2161.66 2016-12-05T09:44:26.000Z 2163.1 2016-12-05T09:44:43.000Z 2164.06 2016-12-05T09:44:48.000Z 2164.55 2016-12-05T09:45:06.000Z 2165.51 2016-12-05T09:45:08.000Z 2166.47 2016-12-05T09:45:24.000Z 2166.47 2016-12-05T09:45:41.000Z 2165.51 2016-12-05T09:45:57.000Z 2165.99 2016-12-05T09:46:12.000Z 2166.95 2016-12-05T09:46:30.000Z 2166.47 2016-12-05T09:46:45.000Z 2166.47 2016-12-05T09:47:13.000Z 2166.47 2016-12-05T09:47:40.000Z 2166.95 2016-12-05T09:48:04.000Z 2164.06 2016-12-05T09:48:17.000Z 2162.62 2016-12-05T09:48:22.000Z 2159.26 2016-12-05T09:48:30.000Z 2159.26 2016-12-05T09:48:31.000Z 2158.3 2016-12-05T09:48:32.000Z 2154.45 2016-12-05T09:48:36.000Z 2154.93 2016-12-05T09:48:37.000Z 2153.97 2016-12-05T09:48:40.000Z 2152.05 2016-12-05T09:48:45.000Z 2150.61 2016-12-05T09:48:46.000Z 2150.61 2016-12-05T09:48:47.000Z 2149.16 2016-12-05T09:48:53.000Z 2149.65 2016-12-05T09:48:54.000Z 2150.13 2016-12-05T09:48:55.000Z 2148.68 2016-12-05T09:48:56.000Z 2149.16 2016-12-05T09:48:57.000Z 2149.65 2016-12-05T09:48:58.000Z 2146.28 2016-12-05T09:49:00.000Z 2146.76 2016-12-05T09:49:01.000Z 2148.2 2016-12-05T09:49:02.000Z 2146.28 2016-12-05T09:49:03.000Z 2146.76 2016-12-05T09:49:04.000Z 2145.8 2016-12-05T09:49:05.000Z 2144.84 2016-12-05T09:49:06.000Z 2142.92 2016-12-05T09:49:07.000Z 2139.07 2016-12-05T09:49:13.000Z 2138.59 2016-12-05T09:49:14.000Z 2138.11 2016-12-05T09:49:15.000Z 2138.11 2016-12-05T09:49:16.000Z 2137.63 2016-12-05T09:49:17.000Z 2137.15 2016-12-05T09:49:18.000Z 2134.74 2016-12-05T09:49:22.000Z 2133.3 2016-12-05T09:49:25.000Z 2130.9 2016-12-05T09:49:35.000Z 2129.46 2016-12-05T09:49:37.000Z 2128.5 2016-12-05T09:49:38.000Z 2127.53 2016-12-05T09:49:39.000Z 2127.05 2016-12-05T09:49:40.000Z 2126.09 2016-12-05T09:49:41.000Z 2125.61 2016-12-05T09:49:42.000Z 2124.65 2016-12-05T09:49:43.000Z 2124.17 2016-12-05T09:49:44.000Z 2124.65 2016-12-05T09:49:45.000Z 2124.17 2016-12-05T09:49:47.000Z 2121.77 2016-12-05T09:50:03.000Z 2117.92 2016-12-05T09:50:14.000Z 2116.48 2016-12-05T09:50:17.000Z 2114.56 2016-12-05T09:50:21.000Z 2112.15 2016-12-05T09:50:24.000Z 2111.67 2016-12-05T09:50:27.000Z 2110.23 2016-12-05T09:50:30.000Z 2107.35 2016-12-05T09:50:37.000Z 2106.39 2016-12-05T09:50:38.000Z 2105.91 2016-12-05T09:50:39.000Z 2105.91 2016-12-05T09:50:40.000Z 2105.91 2016-12-05T09:50:41.000Z 2106.39 2016-12-05T09:50:42.000Z 2106.39 2016-12-05T09:50:43.000Z 2106.87 2016-12-05T09:50:46.000Z 2103.98 2016-12-05T09:50:50.000Z 2103.98 2016-12-05T09:50:51.000Z 2103.02 2016-12-05T09:50:52.000Z 2103.02 2016-12-05T09:50:53.000Z 2102.06 2016-12-05T09:50:54.000Z 2102.06 2016-12-05T09:50:55.000Z 2102.06 2016-12-05T09:50:56.000Z 2100.62 2016-12-05T09:50:57.000Z 2100.62 2016-12-05T09:50:58.000Z 2097.73 2016-12-05T09:51:03.000Z 2097.25 2016-12-05T09:51:04.000Z 2095.33 2016-12-05T09:51:07.000Z 2092.45 2016-12-05T09:51:11.000Z 2092.45 2016-12-05T09:51:18.000Z 2090.04 2016-12-05T09:51:21.000Z 2089.08 2016-12-05T09:51:22.000Z 2088.12 2016-12-05T09:51:24.000Z 2087.16 2016-12-05T09:51:25.000Z 2086.2 2016-12-05T09:51:26.000Z 2086.68 2016-12-05T09:51:27.000Z 2086.2 2016-12-05T09:51:28.000Z 2086.2 2016-12-05T09:51:29.000Z 2086.68 2016-12-05T09:51:30.000Z 2086.68 2016-12-05T09:51:31.000Z 2086.68 2016-12-05T09:51:32.000Z 2086.2 2016-12-05T09:51:33.000Z 2086.68 2016-12-05T09:51:34.000Z 2085.72 2016-12-05T09:51:48.000Z 2084.76 2016-12-05T09:52:02.000Z 2085.24 2016-12-05T09:52:17.000Z 2086.2 2016-12-05T09:52:22.000Z 2086.2 2016-12-05T09:52:23.000Z 2086.2 2016-12-05T09:52:24.000Z 2086.68 2016-12-05T09:52:25.000Z 2085.72 2016-12-05T09:52:26.000Z 2085.72 2016-12-05T09:52:27.000Z 2085.24 2016-12-05T09:52:44.000Z 2086.68 2016-12-05T09:52:47.000Z 2085.72 2016-12-05T09:53:03.000Z 2085.24 2016-12-05T09:53:06.000Z 2085.24 2016-12-05T09:53:07.000Z 2085.72 2016-12-05T09:53:08.000Z 2084.76 2016-12-05T09:53:20.000Z 2084.28 2016-12-05T09:53:34.000Z 2082.83 2016-12-05T09:53:52.000Z 2082.35 2016-12-05T09:54:03.000Z 2081.39 2016-12-05T09:54:26.000Z 2081.87 2016-12-05T09:54:29.000Z 2082.35 2016-12-05T09:54:30.000Z 2083.31 2016-12-05T09:54:31.000Z 2083.79 2016-12-05T09:54:32.000Z 2083.31 2016-12-05T09:54:33.000Z 2083.31 2016-12-05T09:54:34.000Z 2083.31 2016-12-05T09:54:35.000Z 2082.83 2016-12-05T09:54:36.000Z 2083.31 2016-12-05T09:54:37.000Z 2083.79 2016-12-05T09:54:38.000Z 2083.31 2016-12-05T09:54:39.000Z 2083.79 2016-12-05T09:54:40.000Z 2083.31 2016-12-05T09:54:41.000Z 2083.31 2016-12-05T09:54:42.000Z 2083.31 2016-12-05T09:54:43.000Z 2083.79 2016-12-05T09:54:44.000Z 2083.31 2016-12-05T09:54:45.000Z 2082.83 2016-12-05T09:55:02.000Z 2083.31 2016-12-05T09:55:14.000Z 2083.79 2016-12-05T09:55:17.000Z 2082.83 2016-12-05T09:55:30.000Z 2082.83 2016-12-05T09:55:40.000Z 2081.39 2016-12-05T09:55:47.000Z 2080.91 2016-12-05T09:55:48.000Z 2080.43 2016-12-05T09:55:49.000Z 2079.95 2016-12-05T09:55:50.000Z 2079.47 2016-12-05T09:55:51.000Z 2079.47 2016-12-05T09:55:52.000Z 2078.99 2016-12-05T09:55:59.000Z 2078.99 2016-12-05T09:56:00.000Z 2078.51 2016-12-05T09:56:01.000Z 2078.99 2016-12-05T09:56:02.000Z 2078.99 2016-12-05T09:56:03.000Z 2078.03 2016-12-05T09:56:18.000Z 2076.59 2016-12-05T09:56:35.000Z 2075.14 2016-12-05T09:56:43.000Z 2074.18 2016-12-05T09:56:45.000Z 2074.18 2016-12-05T09:56:47.000Z 2072.26 2016-12-05T09:56:56.000Z 2072.26 2016-12-05T09:57:13.000Z 2072.26 2016-12-05T09:57:14.000Z 2072.74 2016-12-05T09:57:15.000Z 2072.26 2016-12-05T09:57:16.000Z 2071.78 2016-12-05T09:57:17.000Z 2069.86 2016-12-05T09:57:31.000Z 2066.97 2016-12-05T09:57:42.000Z 2066.01 2016-12-05T09:57:54.000Z 2066.01 2016-12-05T09:57:58.000Z 2063.13 2016-12-05T10:00:47.000Z 2060.72 2016-12-05T10:00:49.000Z 2062.17 2016-12-05T10:01:01.000Z 2062.17 2016-12-05T10:01:02.000Z 2060.72 2016-12-05T10:01:19.000Z 2059.76 2016-12-05T10:01:31.000Z 2059.28 2016-12-05T10:01:37.000Z 2058.32 2016-12-05T10:01:38.000Z 2058.8 2016-12-05T10:01:39.000Z 2057.36 2016-12-05T10:01:47.000Z 2056.88 2016-12-05T10:01:48.000Z 2056.4 2016-12-05T10:01:51.000Z 2054.96 2016-12-05T10:02:06.000Z 2053.99 2016-12-05T10:02:11.000Z 2053.51 2016-12-05T10:02:14.000Z 2053.03 2016-12-05T10:02:15.000Z 2052.07 2016-12-05T10:02:16.000Z 2051.59 2016-12-05T10:02:17.000Z 2050.63 2016-12-05T10:02:18.000Z 2050.15 2016-12-05T10:02:19.000Z 2049.67 2016-12-05T10:02:20.000Z 2049.67 2016-12-05T10:02:21.000Z 2048.71 2016-12-05T10:02:22.000Z 2048.71 2016-12-05T10:02:23.000Z 2048.23 2016-12-05T10:02:24.000Z 2048.23 2016-12-05T10:02:31.000Z 2047.75 2016-12-05T10:02:33.000Z 2047.26 2016-12-05T10:02:34.000Z 2047.26 2016-12-05T10:02:35.000Z 2047.75 2016-12-05T10:02:36.000Z 2047.26 2016-12-05T10:02:37.000Z 2046.78 2016-12-05T10:02:38.000Z 2046.3 2016-12-05T10:02:39.000Z 2046.3 2016-12-05T10:02:43.000Z 2045.34 2016-12-05T10:02:44.000Z 2042.46 2016-12-05T10:02:52.000Z 2041.5 2016-12-05T10:03:07.000Z 2041.98 2016-12-05T10:03:19.000Z 2038.61 2016-12-05T10:03:33.000Z 2035.25 2016-12-05T10:03:42.000Z 2035.25 2016-12-05T10:03:43.000Z 2031.4 2016-12-05T10:03:50.000Z 2031.88 2016-12-05T10:04:03.000Z 2031.4 2016-12-05T10:04:12.000Z 2031.4 2016-12-05T10:04:14.000Z 2032.36 2016-12-05T10:04:15.000Z 2031.4 2016-12-05T10:04:26.000Z 2023.71 2016-12-05T10:44:07.000Z 2025.15 2016-12-05T10:44:47.000Z 2025.15 2016-12-05T10:45:28.000Z 2024.67 2016-12-05T10:45:53.000Z 2024.67 2016-12-05T10:46:11.000Z 2028.04 2016-12-05T10:46:15.000Z 2024.67 2016-12-05T10:46:17.000Z 2024.67 2016-12-05T10:46:28.000Z 2024.67 2016-12-05T10:46:30.000Z 2024.67 2016-12-05T10:46:31.000Z 2024.19 2016-12-05T10:46:32.000Z 2023.71 2016-12-05T10:46:33.000Z 2021.31 2016-12-05T10:46:37.000Z 2017.94 2016-12-05T10:46:45.000Z 2015.06 2016-12-05T10:46:54.000Z 2013.62 2016-12-05T10:46:57.000Z 2010.73 2016-12-05T10:47:03.000Z 2009.29 2016-12-05T10:47:06.000Z 2008.81 2016-12-05T10:47:07.000Z 2008.33 2016-12-05T10:47:08.000Z 2008.33 2016-12-05T10:47:09.000Z 2008.33 2016-12-05T10:47:10.000Z 2007.85 2016-12-05T10:47:11.000Z 2008.33 2016-12-05T10:47:12.000Z 2005.45 2016-12-05T10:47:25.000Z 2002.08 2016-12-05T10:47:36.000Z 2001.12 2016-12-05T10:47:39.000Z 1999.2 2016-12-05T10:47:42.000Z 1995.83 2016-12-05T10:47:47.000Z 1993.43 2016-12-05T10:47:52.000Z 1990.55 2016-12-05T10:47:57.000Z 1988.62 2016-12-05T10:48:02.000Z 1986.22 2016-12-05T10:48:05.000Z 1985.74 2016-12-05T10:48:08.000Z 1981.41 2016-12-05T10:48:19.000Z 1978.05 2016-12-05T10:48:28.000Z 1979.01 2016-12-05T10:48:53.000Z 1978.53 2016-12-05T10:49:22.000Z 1978.05 2016-12-05T10:49:32.000Z 1978.05 2016-12-05T10:49:33.000Z 1975.65 2016-12-05T10:49:37.000Z 1975.17 2016-12-05T10:49:38.000Z 1971.8 2016-12-05T10:49:52.000Z 1970.84 2016-12-05T10:49:54.000Z 1969.4 2016-12-05T10:49:56.000Z 1967.96 2016-12-05T10:49:58.000Z 1967.96 2016-12-05T10:49:59.000Z 1966.51 2016-12-05T10:50:01.000Z 1963.15 2016-12-05T10:50:09.000Z 1962.19 2016-12-05T10:50:10.000Z 1962.19 2016-12-05T10:50:11.000Z 1961.23 2016-12-05T10:50:12.000Z 1961.23 2016-12-05T10:50:13.000Z 1961.71 2016-12-05T10:50:14.000Z 1961.71 2016-12-05T10:50:15.000Z 1961.23 2016-12-05T10:50:16.000Z 1961.23 2016-12-05T10:50:17.000Z 1962.19 2016-12-05T10:50:30.000Z 1960.75 2016-12-05T10:50:46.000Z 1959.78 2016-12-05T10:51:09.000Z 1960.27 2016-12-05T10:51:10.000Z 1960.27 2016-12-05T10:51:11.000Z 1960.27 2016-12-05T10:51:12.000Z 1959.3 2016-12-05T10:51:25.000Z 1958.34 2016-12-05T10:51:38.000Z 1955.46 2016-12-05T10:51:58.000Z 1954.98 2016-12-05T10:52:12.000Z 1952.57 2016-12-05T10:52:27.000Z 1951.13 2016-12-05T10:52:39.000Z 1947.77 2016-12-05T10:52:54.000Z 1944.4 2016-12-05T10:53:04.000Z 1941.04 2016-12-05T10:53:14.000Z 1938.16 2016-12-05T10:53:22.000Z 1937.19 2016-12-05T10:53:24.000Z 1935.75 2016-12-05T10:53:25.000Z 1935.75 2016-12-05T10:53:26.000Z 1931.91 2016-12-05T10:53:34.000Z 1930.46 2016-12-05T10:53:36.000Z 1930.46 2016-12-05T10:53:37.000Z 1929.02 2016-12-05T10:53:38.000Z 1927.58 2016-12-05T10:53:40.000Z 1927.58 2016-12-05T10:53:41.000Z 1925.18 2016-12-05T10:53:49.000Z 1921.81 2016-12-05T10:53:57.000Z 1921.33 2016-12-05T10:53:58.000Z 1920.85 2016-12-05T10:53:59.000Z 1921.33 2016-12-05T10:54:00.000Z 1920.85 2016-12-05T10:54:01.000Z 1920.85 2016-12-05T10:54:02.000Z 1920.85 2016-12-05T10:54:03.000Z 1919.89 2016-12-05T10:54:04.000Z 1919.41 2016-12-05T10:54:05.000Z 1918.93 2016-12-05T10:54:06.000Z 1916.04 2016-12-05T10:54:19.000Z 1914.6 2016-12-05T10:54:31.000Z 1913.64 2016-12-05T10:54:33.000Z 1913.16 2016-12-05T10:54:43.000Z 1912.2 2016-12-05T10:54:45.000Z 1912.68 2016-12-05T10:54:46.000Z 1914.6 2016-12-05T10:54:56.000Z 1915.08 2016-12-05T10:54:57.000Z 1916.04 2016-12-05T10:55:03.000Z 1916.04 2016-12-05T10:55:06.000Z 1917.01 2016-12-05T10:55:07.000Z 1917.01 2016-12-05T10:55:08.000Z 1916.53 2016-12-05T10:55:09.000Z 1916.53 2016-12-05T10:55:10.000Z 1917.97 2016-12-05T10:55:25.000Z 1917.49 2016-12-05T10:55:28.000Z 1917.49 2016-12-05T10:55:31.000Z 1918.93 2016-12-05T10:55:47.000Z 1920.37 2016-12-05T10:56:06.000Z 1922.29 2016-12-05T10:56:22.000Z 1922.77 2016-12-05T10:56:36.000Z 1922.77 2016-12-05T10:56:43.000Z 1922.77 2016-12-05T10:56:44.000Z 1919.89 2016-12-05T10:57:02.000Z 1916.53 2016-12-05T10:57:14.000Z 1914.12 2016-12-05T10:57:24.000Z 1913.16 2016-12-05T10:57:25.000Z 1914.12 2016-12-05T10:57:38.000Z 1913.64 2016-12-05T10:57:51.000Z 1914.12 2016-12-05T10:57:52.000Z 1914.12 2016-12-05T10:57:53.000Z 1914.12 2016-12-05T10:57:54.000Z 1914.12 2016-12-05T10:57:55.000Z 1914.6 2016-12-05T10:58:12.000Z 1914.12 2016-12-05T10:58:39.000Z 1914.12 2016-12-05T10:59:21.000Z 1913.64 2016-12-05T10:59:50.000Z 1913.64 2016-12-05T11:00:05.000Z 1914.12 2016-12-05T11:00:06.000Z 1914.12 2016-12-05T11:00:07.000Z 1914.6 2016-12-05T11:00:27.000Z 1913.16 2016-12-05T11:00:37.000Z 1912.68 2016-12-05T11:00:49.000Z 1914.12 2016-12-05T11:01:05.000Z 1914.6 2016-12-05T11:01:19.000Z 1913.64 2016-12-05T11:01:56.000Z 1914.12 2016-12-05T11:02:21.000Z 1911.72 2016-12-05T11:02:34.000Z 1908.35 2016-12-05T11:02:38.000Z 1907.39 2016-12-05T11:02:42.000Z 1904.03 2016-12-05T11:02:48.000Z 1899.7 2016-12-05T11:02:54.000Z 1899.7 2016-12-05T11:02:55.000Z 1895.86 2016-12-05T11:03:06.000Z 1895.38 2016-12-05T11:03:08.000Z 1893.45 2016-12-05T11:03:20.000Z 1892.01 2016-12-05T11:03:37.000Z 1891.53 2016-12-05T11:03:43.000Z 1890.57 2016-12-05T11:03:58.000Z 1887.69 2016-12-05T11:04:12.000Z 1884.8 2016-12-05T11:04:24.000Z 1883.36 2016-12-05T11:04:28.000Z 1883.84 2016-12-05T11:04:29.000Z 1883.84 2016-12-05T11:04:30.000Z 1883.36 2016-12-05T11:04:31.000Z 1883.84 2016-12-05T11:04:32.000Z 1883.36 2016-12-05T11:04:33.000Z 1883.36 2016-12-05T11:04:34.000Z 1883.36 2016-12-05T11:04:35.000Z 1882.88 2016-12-05T11:04:36.000Z 1882.88 2016-12-05T11:04:37.000Z 1881.44 2016-12-05T11:04:49.000Z 1880 2016-12-05T11:05:03.000Z 1875.67 2016-12-05T11:05:12.000Z 1872.3 2016-12-05T11:05:19.000Z 1871.82 2016-12-05T11:05:20.000Z 1870.38 2016-12-05T11:05:23.000Z 1869.9 2016-12-05T11:05:24.000Z 1869.42 2016-12-05T11:05:25.000Z 1869.42 2016-12-05T11:05:26.000Z 1869.42 2016-12-05T11:05:27.000Z 1868.94 2016-12-05T11:05:28.000Z 1867.98 2016-12-05T11:05:29.000Z 1867.98 2016-12-05T11:05:30.000Z 1867.98 2016-12-05T11:05:31.000Z 1867.5 2016-12-05T11:05:32.000Z 1867.5 2016-12-05T11:05:45.000Z 1867.02 2016-12-05T11:06:23.000Z 1867.02 2016-12-05T11:06:39.000Z 1865.58 2016-12-05T11:07:05.000Z 1865.58 2016-12-05T11:07:06.000Z 1862.69 2016-12-05T11:07:16.000Z 1865.09 2016-12-05T11:07:44.000Z 1864.13 2016-12-05T11:07:46.000Z 1864.61 2016-12-05T11:08:14.000Z 1862.69 2016-12-05T11:08:24.000Z 1859.33 2016-12-05T11:08:37.000Z 1857.4 2016-12-05T11:08:51.000Z 1858.37 2016-12-05T11:09:01.000Z 1856.44 2016-12-05T11:09:11.000Z 1854.52 2016-12-05T11:09:15.000Z 1854.04 2016-12-05T11:09:16.000Z 1853.56 2016-12-05T11:09:17.000Z 1853.08 2016-12-05T11:09:18.000Z 1852.6 2016-12-05T11:09:19.000Z 1853.08 2016-12-05T11:09:20.000Z 1849.23 2016-12-05T11:09:29.000Z 1846.35 2016-12-05T11:09:33.000Z 1846.35 2016-12-05T11:09:34.000Z 1844.91 2016-12-05T11:09:40.000Z 1843.47 2016-12-05T11:09:45.000Z 1843.95 2016-12-05T11:09:46.000Z 1842.98 2016-12-05T11:09:47.000Z 1842.5 2016-12-05T11:09:48.000Z 1842.02 2016-12-05T11:09:49.000Z 1842.5 2016-12-05T11:09:50.000Z 1842.98 2016-12-05T11:09:51.000Z 1842.02 2016-12-05T11:10:07.000Z 1839.14 2016-12-05T11:10:20.000Z 1836.26 2016-12-05T11:10:28.000Z 1836.26 2016-12-05T11:10:29.000Z 1832.89 2016-12-05T11:10:32.000Z 1831.45 2016-12-05T11:10:35.000Z 1830.97 2016-12-05T11:10:36.000Z 1830.49 2016-12-05T11:10:37.000Z 1830.97 2016-12-05T11:10:38.000Z 1830.49 2016-12-05T11:10:39.000Z 1830.49 2016-12-05T11:10:40.000Z 1830.49 2016-12-05T11:10:41.000Z 1830.49 2016-12-05T11:10:52.000Z 1833.37 2016-12-05T11:11:04.000Z 1834.33 2016-12-05T11:11:16.000Z 1832.89 2016-12-05T11:11:19.000Z 1833.85 2016-12-05T11:11:20.000Z 1834.81 2016-12-05T11:11:35.000Z 1834.81 2016-12-05T11:12:01.000Z 1835.29 2016-12-05T11:12:02.000Z 1834.81 2016-12-05T11:12:03.000Z 1835.29 2016-12-05T11:12:04.000Z 1834.81 2016-12-05T11:12:05.000Z 1834.33 2016-12-05T11:12:06.000Z 1834.81 2016-12-05T11:12:07.000Z 1834.81 2016-12-05T11:12:08.000Z 1834.33 2016-12-05T11:12:23.000Z 1832.89 2016-12-05T11:12:37.000Z 1833.85 2016-12-05T11:12:52.000Z 1833.37 2016-12-05T11:13:08.000Z 1834.33 2016-12-05T11:13:25.000Z 1833.85 2016-12-05T11:13:40.000Z 1835.77 2016-12-05T11:13:56.000Z 1838.66 2016-12-05T11:14:12.000Z 1839.14 2016-12-05T11:14:22.000Z 1839.14 2016-12-05T11:14:23.000Z 1839.62 2016-12-05T11:14:24.000Z 1839.14 2016-12-05T11:14:25.000Z 1839.14 2016-12-05T11:14:26.000Z 1839.62 2016-12-05T11:14:27.000Z 1839.62 2016-12-05T11:14:28.000Z 1840.1 2016-12-05T11:14:43.000Z 1840.1 2016-12-05T11:14:58.000Z 1841.06 2016-12-05T11:15:14.000Z 1841.54 2016-12-05T11:15:31.000Z 1842.5 2016-12-05T11:15:48.000Z 1843.47 2016-12-05T11:16:02.000Z 1844.43 2016-12-05T11:16:20.000Z 1845.87 2016-12-05T11:16:37.000Z 1846.83 2016-12-05T11:16:55.000Z 1846.35 2016-12-05T11:17:06.000Z 1847.31 2016-12-05T11:17:19.000Z 1846.83 2016-12-05T11:17:30.000Z 1846.83 2016-12-05T11:18:05.000Z 1846.83 2016-12-05T11:18:06.000Z 1846.35 2016-12-05T11:18:07.000Z 1846.35 2016-12-05T11:18:21.000Z 1844.91 2016-12-05T11:18:34.000Z 1846.35 2016-12-05T11:18:46.000Z 1846.83 2016-12-05T11:19:03.000Z 1848.75 2016-12-05T11:19:17.000Z 1848.75 2016-12-05T11:19:18.000Z 1849.23 2016-12-05T11:19:32.000Z 1850.19 2016-12-05T11:19:34.000Z 1852.6 2016-12-05T11:19:55.000Z 1854.04 2016-12-05T11:20:10.000Z 1855 2016-12-05T11:20:29.000Z 1855.96 2016-12-05T11:20:44.000Z 1856.92 2016-12-05T11:21:01.000Z 1855.48 2016-12-05T11:21:08.000Z 1855.96 2016-12-05T11:21:09.000Z 1855.96 2016-12-05T11:21:10.000Z 1856.92 2016-12-05T11:21:11.000Z 1855.96 2016-12-05T11:21:12.000Z 1856.44 2016-12-05T11:21:13.000Z 1856.44 2016-12-05T11:21:30.000Z 1855.96 2016-12-05T11:21:47.000Z 1854.04 2016-12-05T11:21:52.000Z 1855.96 2016-12-05T11:22:05.000Z 1855 2016-12-05T11:22:20.000Z 1855.48 2016-12-05T11:22:38.000Z 1855 2016-12-05T11:22:51.000Z 1855.96 2016-12-05T11:23:01.000Z 1854.04 2016-12-05T11:23:06.000Z 1855.48 2016-12-05T11:23:19.000Z 1854.52 2016-12-05T11:23:43.000Z 1855.48 2016-12-05T11:24:16.000Z 1855.48 2016-12-05T11:24:42.000Z 1855 2016-12-05T11:24:47.000Z 1855 2016-12-05T11:24:56.000Z 1858.85 2016-12-05T11:25:08.000Z 1857.89 2016-12-05T11:25:22.000Z 1855.48 2016-12-05T11:25:36.000Z 1854.52 2016-12-05T11:25:39.000Z 1855.96 2016-12-05T11:25:52.000Z 1854.52 2016-12-05T11:25:57.000Z 1855.96 2016-12-05T11:26:25.000Z 1850.68 2016-12-05T11:31:35.000Z 1851.64 2016-12-05T11:31:39.000Z 1851.64 2016-12-05T11:31:51.000Z 1855 2016-12-05T11:32:00.000Z 1853.56 2016-12-05T11:32:01.000Z 1855.48 2016-12-05T11:32:07.000Z 1855.48 2016-12-05T11:32:15.000Z 1859.33 2016-12-05T11:32:32.000Z 1858.37 2016-12-05T11:32:47.000Z 1860.77 2016-12-05T11:32:59.000Z 1862.69 2016-12-05T11:33:12.000Z 1861.73 2016-12-05T11:33:27.000Z 1862.69 2016-12-05T11:33:29.000Z 1864.13 2016-12-05T11:33:48.000Z 1865.09 2016-12-05T11:34:05.000Z 1865.58 2016-12-05T11:34:22.000Z 1867.98 2016-12-05T11:34:43.000Z 1869.42 2016-12-05T11:35:00.000Z 1869.42 2016-12-05T11:35:05.000Z 1869.9 2016-12-05T11:35:08.000Z 1871.82 2016-12-05T11:35:23.000Z 1873.27 2016-12-05T11:35:41.000Z 1875.67 2016-12-05T11:35:55.000Z 1877.59 2016-12-05T11:36:07.000Z 1879.51 2016-12-05T11:36:20.000Z 1881.92 2016-12-05T11:36:33.000Z 1881.92 2016-12-05T11:36:48.000Z 1884.32 2016-12-05T11:36:53.000Z 1886.24 2016-12-05T11:37:06.000Z 1887.21 2016-12-05T11:37:09.000Z 1889.61 2016-12-05T11:37:24.000Z 1889.13 2016-12-05T11:37:25.000Z 1890.57 2016-12-05T11:37:27.000Z 1892.01 2016-12-05T11:37:39.000Z 1893.93 2016-12-05T11:37:50.000Z 1894.9 2016-12-05T11:38:05.000Z 1897.78 2016-12-05T11:38:22.000Z 1898.74 2016-12-05T11:38:34.000Z 1899.7 2016-12-05T11:38:51.000Z 1900.18 2016-12-05T11:39:18.000Z 1900.66 2016-12-05T11:39:44.000Z 1900.66 2016-12-05T11:40:04.000Z 1898.74 2016-12-05T11:40:15.000Z 1895.38 2016-12-05T11:40:20.000Z 1894.9 2016-12-05T11:40:32.000Z 1896.82 2016-12-05T11:40:43.000Z 1897.78 2016-12-05T11:40:56.000Z 1898.74 2016-12-05T11:41:16.000Z 1897.78 2016-12-05T11:41:47.000Z 1898.74 2016-12-05T11:42:14.000Z 1899.22 2016-12-05T11:42:48.000Z 1899.22 2016-12-05T11:43:18.000Z 1899.22 2016-12-05T11:43:36.000Z 1899.22 2016-12-05T11:43:37.000Z 1898.74 2016-12-05T11:43:38.000Z 1898.74 2016-12-05T11:43:50.000Z 1900.66 2016-12-05T11:44:07.000Z 1904.03 2016-12-05T11:44:21.000Z 1904.51 2016-12-05T11:44:23.000Z 1905.47 2016-12-05T11:44:24.000Z 1905.95 2016-12-05T11:44:33.000Z 1906.91 2016-12-05T11:44:49.000Z 1907.87 2016-12-05T11:45:05.000Z 1907.87 2016-12-05T11:45:21.000Z 1907.39 2016-12-05T11:45:32.000Z 1908.35 2016-12-05T11:45:46.000Z 1908.35 2016-12-05T11:46:01.000Z 1909.8 2016-12-05T11:46:18.000Z 1910.28 2016-12-05T11:46:24.000Z 1911.24 2016-12-05T11:46:25.000Z 1911.24 2016-12-05T11:46:26.000Z 1910.76 2016-12-05T11:46:27.000Z 1911.24 2016-12-05T11:46:28.000Z 1911.24 2016-12-05T11:46:29.000Z 1914.6 2016-12-05T11:46:45.000Z 1913.16 2016-12-05T11:46:49.000Z 1914.6 2016-12-05T11:46:50.000Z 1913.64 2016-12-05T11:46:51.000Z 1915.08 2016-12-05T11:46:52.000Z 1914.6 2016-12-05T11:46:53.000Z 1914.6 2016-12-05T11:46:54.000Z 1913.64 2016-12-05T11:46:55.000Z 1913.64 2016-12-05T11:46:56.000Z 1914.12 2016-12-05T11:46:57.000Z 1913.16 2016-12-05T11:47:12.000Z 1910.76 2016-12-05T11:47:22.000Z 1910.76 2016-12-05T11:47:23.000Z 1910.28 2016-12-05T11:47:24.000Z 1909.32 2016-12-05T11:47:34.000Z 1909.8 2016-12-05T11:47:47.000Z 1909.8 2016-12-05T11:48:01.000Z 1909.8 2016-12-05T11:48:28.000Z 1911.24 2016-12-05T11:48:40.000Z 1909.32 2016-12-05T11:48:49.000Z 1910.28 2016-12-05T11:48:55.000Z 1913.64 2016-12-05T11:49:09.000Z 1914.6 2016-12-05T11:49:21.000Z 1915.56 2016-12-05T11:49:36.000Z 1916.53 2016-12-05T11:49:50.000Z 1916.04 2016-12-05T11:50:05.000Z 1917.01 2016-12-05T11:50:23.000Z 1917.01 2016-12-05T11:50:24.000Z 1917.49 2016-12-05T11:50:25.000Z 1917.01 2016-12-05T11:50:26.000Z 1917.97 2016-12-05T11:50:27.000Z 1919.41 2016-12-05T11:50:44.000Z 1921.33 2016-12-05T11:50:59.000Z 1923.25 2016-12-05T11:51:15.000Z 1925.66 2016-12-05T11:51:30.000Z 1928.54 2016-12-05T11:51:46.000Z 1930.46 2016-12-05T11:51:59.000Z 1932.87 2016-12-05T11:52:15.000Z 1932.87 2016-12-05T11:52:44.000Z 1935.27 2016-12-05T11:53:04.000Z 1936.71 2016-12-05T11:53:21.000Z 1939.6 2016-12-05T11:53:43.000Z 1939.6 2016-12-05T11:53:56.000Z 1942.48 2016-12-05T11:54:11.000Z 1943.92 2016-12-05T11:54:30.000Z 1945.36 2016-12-05T11:54:50.000Z 1945.85 2016-12-05T11:55:20.000Z 1945.85 2016-12-05T11:55:43.000Z 1945.36 2016-12-05T11:56:06.000Z 1946.81 2016-12-05T11:56:24.000Z 1947.77 2016-12-05T11:56:41.000Z 1948.73 2016-12-05T11:56:59.000Z 1950.17 2016-12-05T11:57:18.000Z 1951.61 2016-12-05T11:57:36.000Z 1953.06 2016-12-05T11:57:58.000Z 1953.06 2016-12-05T11:58:09.000Z 1954.02 2016-12-05T11:58:19.000Z 1954.5 2016-12-05T11:58:20.000Z 1954.98 2016-12-05T11:58:21.000Z 1954.98 2016-12-05T11:58:22.000Z 1957.38 2016-12-05T11:58:39.000Z 1959.3 2016-12-05T11:58:56.000Z 1961.23 2016-12-05T11:59:11.000Z 1964.11 2016-12-05T11:59:28.000Z 1967.48 2016-12-05T11:59:44.000Z 1968.92 2016-12-05T11:59:54.000Z 1971.8 2016-12-05T12:00:07.000Z 1972.28 2016-12-05T12:00:13.000Z 1973.24 2016-12-05T12:00:19.000Z 1976.13 2016-12-05T12:00:33.000Z 1974.2 2016-12-05T12:00:34.000Z 1975.17 2016-12-05T12:00:35.000Z 1977.09 2016-12-05T12:00:40.000Z 1978.05 2016-12-05T12:00:43.000Z 1979.97 2016-12-05T12:00:58.000Z 1979.97 2016-12-05T12:01:08.000Z 1980.45 2016-12-05T12:01:12.000Z 1982.38 2016-12-05T12:01:23.000Z 1983.34 2016-12-05T12:01:28.000Z 1983.34 2016-12-05T12:01:29.000Z 1983.82 2016-12-05T12:01:30.000Z 1983.34 2016-12-05T12:01:31.000Z 1983.82 2016-12-05T12:01:32.000Z 1983.82 2016-12-05T12:01:33.000Z 1985.74 2016-12-05T12:01:44.000Z 1985.74 2016-12-05T12:01:45.000Z 1985.74 2016-12-05T12:01:46.000Z 1986.22 2016-12-05T12:01:47.000Z 1985.74 2016-12-05T12:01:48.000Z 1985.74 2016-12-05T12:01:49.000Z 1986.22 2016-12-05T12:01:50.000Z 1986.22 2016-12-05T12:01:51.000Z 1985.74 2016-12-05T12:01:52.000Z 1986.22 2016-12-05T12:01:53.000Z 1986.7 2016-12-05T12:01:54.000Z 1987.18 2016-12-05T12:01:55.000Z 1986.7 2016-12-05T12:01:56.000Z 1987.18 2016-12-05T12:01:57.000Z 1987.66 2016-12-05T12:01:58.000Z 1987.66 2016-12-05T12:01:59.000Z 1988.14 2016-12-05T12:02:00.000Z 1987.66 2016-12-05T12:02:01.000Z 1989.1 2016-12-05T12:02:09.000Z 1989.1 2016-12-05T12:02:10.000Z 1989.59 2016-12-05T12:02:11.000Z 1989.1 2016-12-05T12:02:12.000Z 1989.59 2016-12-05T12:02:13.000Z 1989.59 2016-12-05T12:02:14.000Z 1990.55 2016-12-05T12:02:15.000Z 1989.59 2016-12-05T12:02:16.000Z 1990.07 2016-12-05T12:02:17.000Z 1989.59 2016-12-05T12:02:18.000Z 1990.07 2016-12-05T12:02:19.000Z 1990.07 2016-12-05T12:02:20.000Z 1990.07 2016-12-05T12:02:21.000Z 1990.55 2016-12-05T12:02:22.000Z 1991.03 2016-12-05T12:02:23.000Z 1992.47 2016-12-05T12:02:38.000Z 1993.91 2016-12-05T12:02:51.000Z 1993.91 2016-12-05T12:02:52.000Z 1994.87 2016-12-05T12:02:53.000Z 1995.83 2016-12-05T12:03:00.000Z 1996.32 2016-12-05T12:03:01.000Z 1996.32 2016-12-05T12:03:02.000Z 1995.83 2016-12-05T12:03:04.000Z 1996.8 2016-12-05T12:03:06.000Z 1996.32 2016-12-05T12:03:07.000Z 1996.8 2016-12-05T12:03:08.000Z 1996.8 2016-12-05T12:03:09.000Z 1997.28 2016-12-05T12:03:10.000Z 1997.28 2016-12-05T12:03:11.000Z 1997.76 2016-12-05T12:03:24.000Z 1997.28 2016-12-05T12:03:25.000Z 1998.24 2016-12-05T12:03:26.000Z 1997.76 2016-12-05T12:03:27.000Z 1998.24 2016-12-05T12:03:28.000Z 1997.76 2016-12-05T12:03:42.000Z 2000.16 2016-12-05T12:03:57.000Z 2001.12 2016-12-05T12:04:13.000Z 2001.12 2016-12-05T12:04:30.000Z 2000.64 2016-12-05T12:04:43.000Z 2000.16 2016-12-05T12:04:57.000Z 1996.8 2016-12-05T12:05:09.000Z 1996.8 2016-12-05T12:05:10.000Z 1994.39 2016-12-05T12:05:16.000Z 1993.91 2016-12-05T12:05:17.000Z 1993.91 2016-12-05T12:05:18.000Z 1994.39 2016-12-05T12:05:19.000Z 1993.91 2016-12-05T12:05:20.000Z 1994.39 2016-12-05T12:05:21.000Z 1994.87 2016-12-05T12:05:22.000Z 1994.39 2016-12-05T12:05:23.000Z 1994.39 2016-12-05T12:05:24.000Z 1997.76 2016-12-05T12:05:41.000Z 1998.72 2016-12-05T12:05:58.000Z 2002.08 2016-12-05T12:06:10.000Z 2004.01 2016-12-05T12:06:22.000Z 2005.93 2016-12-05T12:06:31.000Z 2007.85 2016-12-05T12:06:46.000Z 2007.37 2016-12-05T12:06:47.000Z 2010.25 2016-12-05T12:07:00.000Z 2010.25 2016-12-05T12:07:01.000Z 2011.22 2016-12-05T12:07:02.000Z 2011.22 2016-12-05T12:07:03.000Z 2010.73 2016-12-05T12:07:04.000Z 2010.73 2016-12-05T12:07:05.000Z 2012.18 2016-12-05T12:07:09.000Z 2011.22 2016-12-05T12:07:10.000Z 2012.66 2016-12-05T12:07:11.000Z 2011.22 2016-12-05T12:07:12.000Z 2012.18 2016-12-05T12:07:15.000Z 2013.62 2016-12-05T12:07:30.000Z 2016.98 2016-12-05T12:07:48.000Z 2018.91 2016-12-05T12:08:01.000Z 2020.83 2016-12-05T12:08:16.000Z 2021.79 2016-12-05T12:08:19.000Z 2024.19 2016-12-05T12:08:37.000Z 2025.64 2016-12-05T12:08:54.000Z 2027.08 2016-12-05T12:09:08.000Z 2028.52 2016-12-05T12:09:26.000Z 2029.96 2016-12-05T12:09:42.000Z 2030.44 2016-12-05T12:09:43.000Z 2032.84 2016-12-05T12:10:03.000Z 2034.29 2016-12-05T12:10:18.000Z 2035.73 2016-12-05T12:10:33.000Z 2039.09 2016-12-05T12:10:47.000Z 2040.54 2016-12-05T12:11:02.000Z 2041.5 2016-12-05T12:11:04.000Z 2041.98 2016-12-05T12:11:05.000Z 2041.5 2016-12-05T12:11:06.000Z 2042.46 2016-12-05T12:11:07.000Z 2041.98 2016-12-05T12:11:08.000Z 2042.94 2016-12-05T12:11:09.000Z 2042.94 2016-12-05T12:11:10.000Z 2042.46 2016-12-05T12:11:11.000Z 2043.42 2016-12-05T12:11:12.000Z 2042.94 2016-12-05T12:11:13.000Z 2043.42 2016-12-05T12:11:14.000Z 2043.9 2016-12-05T12:11:15.000Z 2046.3 2016-12-05T12:11:29.000Z 2047.26 2016-12-05T12:11:36.000Z 2048.71 2016-12-05T12:11:52.000Z 2052.07 2016-12-05T12:12:06.000Z 2052.07 2016-12-05T12:12:27.000Z 2053.51 2016-12-05T12:12:44.000Z 2054.47 2016-12-05T12:12:56.000Z 2054.96 2016-12-05T12:13:09.000Z 2056.4 2016-12-05T12:13:11.000Z 2057.84 2016-12-05T12:13:18.000Z 2057.84 2016-12-05T12:13:19.000Z 2060.24 2016-12-05T12:13:35.000Z 2062.17 2016-12-05T12:13:53.000Z 2063.13 2016-12-05T12:13:59.000Z 2063.13 2016-12-05T12:14:16.000Z 2065.53 2016-12-05T12:14:33.000Z 2066.49 2016-12-05T12:14:45.000Z 2066.97 2016-12-05T12:15:00.000Z 2068.41 2016-12-05T12:15:21.000Z 2069.38 2016-12-05T12:15:22.000Z 2069.86 2016-12-05T12:15:23.000Z 2068.41 2016-12-05T12:15:24.000Z 2069.38 2016-12-05T12:15:25.000Z 2070.34 2016-12-05T12:15:31.000Z 2069.86 2016-12-05T12:15:32.000Z 2069.86 2016-12-05T12:15:33.000Z 2069.86 2016-12-05T12:15:34.000Z 2070.34 2016-12-05T12:15:35.000Z 2070.82 2016-12-05T12:15:36.000Z 2071.3 2016-12-05T12:15:51.000Z 2072.74 2016-12-05T12:16:04.000Z 2073.22 2016-12-05T12:16:05.000Z 2073.22 2016-12-05T12:16:06.000Z 2073.7 2016-12-05T12:16:07.000Z 2073.22 2016-12-05T12:16:08.000Z 2074.18 2016-12-05T12:16:15.000Z 2076.59 2016-12-05T12:16:29.000Z 2077.07 2016-12-05T12:16:35.000Z 2077.07 2016-12-05T12:16:36.000Z 2077.07 2016-12-05T12:16:37.000Z 2077.55 2016-12-05T12:16:38.000Z 2077.07 2016-12-05T12:16:39.000Z 2076.59 2016-12-05T12:16:40.000Z 2078.03 2016-12-05T12:16:43.000Z 2079.47 2016-12-05T12:16:57.000Z 2079.47 2016-12-05T12:16:58.000Z 2079.47 2016-12-05T12:16:59.000Z 2079.47 2016-12-05T12:17:00.000Z 2080.43 2016-12-05T12:17:01.000Z 2080.43 2016-12-05T12:17:07.000Z 2080.43 2016-12-05T12:17:08.000Z 2082.83 2016-12-05T12:17:22.000Z 2084.76 2016-12-05T12:17:39.000Z 2087.16 2016-12-05T12:17:55.000Z 2087.64 2016-12-05T12:18:00.000Z 2087.64 2016-12-05T12:18:02.000Z 2088.6 2016-12-05T12:18:03.000Z 2089.08 2016-12-05T12:18:10.000Z 2089.08 2016-12-05T12:18:11.000Z 2089.56 2016-12-05T12:18:12.000Z 2091 2016-12-05T12:18:28.000Z 2091 2016-12-05T12:18:48.000Z 2091.97 2016-12-05T12:19:11.000Z 2091.49 2016-12-05T12:19:41.000Z 2091.97 2016-12-05T12:19:51.000Z 2091.97 2016-12-05T12:19:59.000Z 2091.49 2016-12-05T12:20:01.000Z 2091.97 2016-12-05T12:20:02.000Z 2091.97 2016-12-05T12:20:03.000Z 2091.97 2016-12-05T12:20:04.000Z 2092.93 2016-12-05T12:20:11.000Z 2093.89 2016-12-05T12:20:25.000Z 2095.81 2016-12-05T12:20:44.000Z 2095.81 2016-12-05T12:21:03.000Z 2096.29 2016-12-05T12:21:21.000Z 2098.21 2016-12-05T12:21:40.000Z 2099.66 2016-12-05T12:22:00.000Z 2101.58 2016-12-05T12:22:19.000Z 2102.06 2016-12-05T12:22:40.000Z 2103.02 2016-12-05T12:23:01.000Z 2103.5 2016-12-05T12:23:19.000Z 2104.46 2016-12-05T12:23:41.000Z 2105.42 2016-12-05T12:24:00.000Z 2106.39 2016-12-05T12:24:17.000Z 2107.83 2016-12-05T12:24:41.000Z 2107.35 2016-12-05T12:24:55.000Z 2109.27 2016-12-05T12:25:02.000Z 2111.19 2016-12-05T12:25:18.000Z 2111.67 2016-12-05T12:25:37.000Z 2112.63 2016-12-05T12:25:56.000Z 2114.56 2016-12-05T12:26:12.000Z 2116 2016-12-05T12:26:31.000Z 2117.44 2016-12-05T12:26:48.000Z 2118.4 2016-12-05T12:27:09.000Z 2118.88 2016-12-05T12:27:28.000Z 2120.32 2016-12-05T12:27:45.000Z 2120.81 2016-12-05T12:28:06.000Z 2122.25 2016-12-05T12:28:28.000Z 2123.69 2016-12-05T12:28:44.000Z 2124.17 2016-12-05T12:29:17.000Z 2127.53 2016-12-05T12:29:42.000Z 2128.98 2016-12-05T12:29:57.000Z 2131.86 2016-12-05T12:30:15.000Z 2132.82 2016-12-05T12:30:34.000Z 2133.3 2016-12-05T12:30:50.000Z 2133.3 2016-12-05T12:31:02.000Z 2134.26 2016-12-05T12:31:17.000Z 2133.3 2016-12-05T12:31:19.000Z 2134.74 2016-12-05T12:31:23.000Z 2134.26 2016-12-05T12:31:37.000Z 2135.23 2016-12-05T12:32:41.000Z 2133.78 2016-12-05T12:32:43.000Z 2137.15 2016-12-05T12:33:01.000Z 2132.82 2016-12-05T12:33:04.000Z 2136.19 2016-12-05T12:33:15.000Z 2135.23 2016-12-05T12:33:19.000Z 2134.74 2016-12-05T12:33:48.000Z 2136.19 2016-12-05T12:34:03.000Z 2136.19 2016-12-05T12:34:39.000Z 2135.23 2016-12-05T12:35:07.000Z 2133.3 2016-12-05T12:37:47.000Z 2132.34 2016-12-05T12:38:02.000Z 2132.82 2016-12-05T12:38:18.000Z 2134.74 2016-12-05T12:38:24.000Z 2135.23 2016-12-05T12:38:27.000Z 2136.67 2016-12-05T12:38:37.000Z 2137.15 2016-12-05T12:38:46.000Z 2138.11 2016-12-05T12:38:50.000Z 2140.99 2016-12-05T12:39:06.000Z 2142.92 2016-12-05T12:39:20.000Z 2142.92 2016-12-05T12:39:33.000Z 2144.84 2016-12-05T12:39:40.000Z 2146.28 2016-12-05T12:39:54.000Z 2148.68 2016-12-05T12:40:09.000Z 2149.65 2016-12-05T12:40:19.000Z 2151.09 2016-12-05T12:40:28.000Z 2151.09 2016-12-05T12:40:45.000Z 2151.57 2016-12-05T12:41:03.000Z 2152.05 2016-12-05T12:41:09.000Z 2153.49 2016-12-05T12:41:12.000Z 2155.89 2016-12-05T12:41:27.000Z 2158.3 2016-12-05T12:41:40.000Z 2159.26 2016-12-05T12:41:55.000Z 2160.7 2016-12-05T12:42:16.000Z 2161.18 2016-12-05T12:42:29.000Z 2162.14 2016-12-05T12:42:35.000Z 2162.62 2016-12-05T12:42:41.000Z 2163.1 2016-12-05T12:42:43.000Z 2165.99 2016-12-05T12:42:56.000Z 2167.43 2016-12-05T12:43:08.000Z 2170.31 2016-12-05T12:43:19.000Z 2170.31 2016-12-05T12:43:39.000Z 2170.79 2016-12-05T12:43:57.000Z 2171.76 2016-12-05T12:44:14.000Z 2173.2 2016-12-05T12:44:29.000Z 2173.68 2016-12-05T12:44:38.000Z 2175.12 2016-12-05T12:44:46.000Z 2176.08 2016-12-05T12:44:53.000Z 2177.04 2016-12-05T12:45:00.000Z 2178 2016-12-05T12:45:04.000Z 2179.93 2016-12-05T12:45:21.000Z 2181.85 2016-12-05T12:45:27.000Z 2181.85 2016-12-05T12:45:30.000Z 2183.77 2016-12-05T12:45:44.000Z 2185.21 2016-12-05T12:45:59.000Z 2186.66 2016-12-05T12:46:12.000Z 2189.54 2016-12-05T12:46:29.000Z 2192.9 2016-12-05T12:46:46.000Z 2193.39 2016-12-05T12:46:49.000Z 2196.27 2016-12-05T12:47:06.000Z 2198.19 2016-12-05T12:47:21.000Z 2198.67 2016-12-05T12:47:34.000Z 2200.11 2016-12-05T12:47:48.000Z 2203.48 2016-12-05T12:48:00.000Z 2203 2016-12-05T12:48:05.000Z 2204.92 2016-12-05T12:48:21.000Z 2206.84 2016-12-05T12:48:35.000Z 2208.77 2016-12-05T12:48:50.000Z 2209.73 2016-12-05T12:48:54.000Z 2212.13 2016-12-05T12:49:11.000Z 2213.57 2016-12-05T12:49:26.000Z 2213.57 2016-12-05T12:49:29.000Z 2215.5 2016-12-05T12:49:42.000Z 2216.46 2016-12-05T12:49:51.000Z 2216.94 2016-12-05T12:49:56.000Z 2218.86 2016-12-05T12:50:13.000Z 2220.3 2016-12-05T12:50:25.000Z 2220.78 2016-12-05T12:50:30.000Z 2222.22 2016-12-05T12:50:49.000Z 2222.71 2016-12-05T12:51:05.000Z 2223.19 2016-12-05T12:51:28.000Z 2224.15 2016-12-05T12:51:48.000Z 2224.63 2016-12-05T12:52:02.000Z 2224.15 2016-12-05T12:52:16.000Z 2223.67 2016-12-05T12:52:23.000Z 2222.71 2016-12-05T13:08:25.000Z 2223.19 2016-12-05T13:08:26.000Z 2226.07 2016-12-05T13:08:45.000Z 2227.99 2016-12-05T13:09:04.000Z 2228.95 2016-12-05T13:09:19.000Z 2229.43 2016-12-05T13:09:34.000Z 2229.43 2016-12-05T13:09:50.000Z 2231.84 2016-12-05T13:10:12.000Z 2232.32 2016-12-05T13:10:30.000Z 2233.76 2016-12-05T13:10:47.000Z 2234.72 2016-12-05T13:11:03.000Z 2235.68 2016-12-05T13:11:22.000Z 2237.13 2016-12-05T13:11:42.000Z 2238.09 2016-12-05T13:12:00.000Z 2239.53 2016-12-05T13:12:18.000Z 2240.49 2016-12-05T13:12:34.000Z 2240.97 2016-12-05T13:12:51.000Z 2242.89 2016-12-05T13:13:09.000Z 2242.89 2016-12-05T13:13:10.000Z 2243.37 2016-12-05T13:13:27.000Z 2245.3 2016-12-05T13:13:37.000Z 2244.33 2016-12-05T13:13:47.000Z 2246.26 2016-12-05T13:14:04.000Z 2248.18 2016-12-05T13:14:23.000Z 2249.62 2016-12-05T13:14:38.000Z 2250.58 2016-12-05T13:14:44.000Z 2250.58 2016-12-05T13:14:56.000Z 2251.06 2016-12-05T13:15:10.000Z 2252.03 2016-12-05T13:15:25.000Z 2254.91 2016-12-05T13:15:49.000Z 2256.83 2016-12-05T13:16:07.000Z 2257.79 2016-12-05T13:16:25.000Z 2258.27 2016-12-05T13:16:45.000Z 2260.68 2016-12-05T13:17:05.000Z 2261.64 2016-12-05T13:17:24.000Z 2261.16 2016-12-05T13:17:30.000Z 2264.04 2016-12-05T13:17:45.000Z 2263.08 2016-12-05T13:17:53.000Z 2265 2016-12-05T13:18:05.000Z 2265.96 2016-12-05T13:18:15.000Z 2269.81 2016-12-05T13:18:31.000Z 2271.73 2016-12-05T13:18:44.000Z 2271.25 2016-12-05T13:18:45.000Z 2273.17 2016-12-05T13:18:57.000Z 2273.66 2016-12-05T13:18:59.000Z 2276.06 2016-12-05T13:19:16.000Z 2276.54 2016-12-05T13:19:33.000Z 2277.98 2016-12-05T13:19:48.000Z 2277.5 2016-12-05T13:20:04.000Z 2277.02 2016-12-05T13:20:13.000Z 2277.98 2016-12-05T13:20:29.000Z 2276.54 2016-12-05T13:20:42.000Z 2274.62 2016-12-05T13:20:50.000Z 2274.62 2016-12-05T13:20:51.000Z 2275.1 2016-12-05T13:21:04.000Z 2277.02 2016-12-05T13:21:18.000Z 2278.46 2016-12-05T13:21:34.000Z 2279.9 2016-12-05T13:21:51.000Z 2280.87 2016-12-05T13:22:07.000Z 2280.38 2016-12-05T13:22:21.000Z 2277.98 2016-12-05T13:22:36.000Z 2278.46 2016-12-05T13:22:37.000Z 2276.54 2016-12-05T13:22:50.000Z 2275.1 2016-12-05T13:22:51.000Z 2275.58 2016-12-05T13:22:52.000Z 2273.66 2016-12-05T13:23:05.000Z 2275.58 2016-12-05T13:23:18.000Z 2276.06 2016-12-05T13:23:25.000Z 2278.94 2016-12-05T13:23:42.000Z 2279.9 2016-12-05T13:24:01.000Z 2279.42 2016-12-05T13:24:15.000Z 2281.83 2016-12-05T13:24:32.000Z 2283.75 2016-12-05T13:24:49.000Z 2283.75 2016-12-05T13:25:05.000Z 2283.75 2016-12-05T13:25:20.000Z 2285.19 2016-12-05T13:25:37.000Z 2282.79 2016-12-05T13:25:42.000Z 2279.9 2016-12-05T13:25:52.000Z 2278.46 2016-12-05T13:26:02.000Z 2277.02 2016-12-05T13:26:05.000Z 2274.62 2016-12-05T13:26:09.000Z 2271.73 2016-12-05T13:26:14.000Z 2270.29 2016-12-05T13:26:18.000Z 2266.45 2016-12-05T13:26:25.000Z 2265.48 2016-12-05T13:26:27.000Z 2265 2016-12-05T13:26:32.000Z 2265 2016-12-05T13:26:33.000Z 2264.52 2016-12-05T13:26:34.000Z 2267.41 2016-12-05T13:26:44.000Z 2268.85 2016-12-05T13:26:59.000Z 2271.25 2016-12-05T13:27:16.000Z 2273.66 2016-12-05T13:27:33.000Z 2276.06 2016-12-05T13:27:51.000Z 2276.54 2016-12-05T13:28:01.000Z 2278.46 2016-12-05T13:28:18.000Z 2279.9 2016-12-05T13:28:36.000Z 2279.9 2016-12-05T13:28:37.000Z 2281.35 2016-12-05T13:28:52.000Z 2282.79 2016-12-05T13:29:07.000Z 2282.79 2016-12-05T13:29:15.000Z 2283.27 2016-12-05T13:29:16.000Z 2283.75 2016-12-05T13:29:17.000Z 2283.27 2016-12-05T13:29:18.000Z 2284.23 2016-12-05T13:29:19.000Z 2285.19 2016-12-05T13:29:20.000Z 2286.15 2016-12-05T13:29:31.000Z 2286.63 2016-12-05T13:29:32.000Z 2286.63 2016-12-05T13:29:47.000Z 2286.63 2016-12-05T13:30:03.000Z 2288.08 2016-12-05T13:30:05.000Z 2290 2016-12-05T13:30:20.000Z 2290.96 2016-12-05T13:30:21.000Z 2290 2016-12-05T13:30:22.000Z 2290.48 2016-12-05T13:30:23.000Z 2290.48 2016-12-05T13:30:24.000Z 2290.96 2016-12-05T13:30:25.000Z 2292.4 2016-12-05T13:30:42.000Z 2292.88 2016-12-05T13:30:43.000Z 2293.36 2016-12-05T13:30:50.000Z 2293.36 2016-12-05T13:30:51.000Z 2294.32 2016-12-05T13:30:52.000Z 2295.28 2016-12-05T13:31:05.000Z 2296.25 2016-12-05T13:31:06.000Z 2296.25 2016-12-05T13:31:21.000Z 2294.32 2016-12-05T13:31:35.000Z 2294.32 2016-12-05T13:31:48.000Z 2292.88 2016-12-05T13:32:02.000Z 2296.25 2016-12-05T13:32:16.000Z 2297.69 2016-12-05T13:32:33.000Z 2298.65 2016-12-05T13:32:50.000Z 2299.13 2016-12-05T13:33:04.000Z 2302.01 2016-12-05T13:33:24.000Z 2302.49 2016-12-05T13:33:41.000Z 2302.49 2016-12-05T13:33:44.000Z 2302.01 2016-12-05T13:33:45.000Z 2303.46 2016-12-05T13:33:46.000Z 2302.98 2016-12-05T13:33:47.000Z 2302.98 2016-12-05T13:33:48.000Z 2304.42 2016-12-05T13:33:50.000Z 2303.94 2016-12-05T13:33:51.000Z 2303.46 2016-12-05T13:33:52.000Z 2305.86 2016-12-05T13:34:07.000Z 2307.3 2016-12-05T13:34:20.000Z 2309.7 2016-12-05T13:34:35.000Z 2311.15 2016-12-05T13:34:51.000Z 2313.55 2016-12-05T13:35:08.000Z 2314.03 2016-12-05T13:35:09.000Z 2315.95 2016-12-05T13:35:22.000Z 2315.95 2016-12-05T13:35:23.000Z 2318.36 2016-12-05T13:35:42.000Z 2318.36 2016-12-05T13:35:50.000Z 2320.28 2016-12-05T13:36:07.000Z 2320.28 2016-12-05T13:36:09.000Z 2319.8 2016-12-05T13:36:10.000Z 2320.28 2016-12-05T13:36:11.000Z 2320.76 2016-12-05T13:36:12.000Z 2321.72 2016-12-05T13:36:20.000Z 2320.76 2016-12-05T13:36:40.000Z 2322.2 2016-12-05T13:36:57.000Z 2322.2 2016-12-05T13:37:25.000Z 2322.2 2016-12-05T13:37:35.000Z 2322.68 2016-12-05T13:37:38.000Z 2322.2 2016-12-05T13:37:39.000Z 2323.64 2016-12-05T13:37:51.000Z 2325.09 2016-12-05T13:38:09.000Z 2326.53 2016-12-05T13:38:24.000Z 2327.49 2016-12-05T13:38:41.000Z 2328.93 2016-12-05T13:38:52.000Z 2328.93 2016-12-05T13:38:53.000Z 2328.93 2016-12-05T13:38:54.000Z 2328.45 2016-12-05T13:38:55.000Z 2328.93 2016-12-05T13:38:56.000Z 2329.41 2016-12-05T13:38:57.000Z 2328.93 2016-12-05T13:38:58.000Z 2327.01 2016-12-05T13:38:59.000Z 2328.45 2016-12-05T13:39:00.000Z 2328.93 2016-12-05T13:39:01.000Z 2330.37 2016-12-05T13:39:18.000Z 2332.78 2016-12-05T13:39:34.000Z 2331.81 2016-12-05T13:39:49.000Z 2332.3 2016-12-05T13:39:58.000Z 2335.18 2016-12-05T13:40:15.000Z 2337.58 2016-12-05T13:40:33.000Z 2340.47 2016-12-05T13:40:47.000Z 2343.35 2016-12-05T13:41:03.000Z 2343.35 2016-12-05T13:41:06.000Z 2343.83 2016-12-05T13:41:07.000Z 2344.31 2016-12-05T13:41:08.000Z 2342.87 2016-12-05T13:41:09.000Z 2344.79 2016-12-05T13:41:10.000Z 2343.83 2016-12-05T13:41:11.000Z 2343.83 2016-12-05T13:41:12.000Z 2344.79 2016-12-05T13:41:13.000Z 2345.27 2016-12-05T13:41:14.000Z 2345.75 2016-12-05T13:41:15.000Z 2345.27 2016-12-05T13:41:16.000Z 2346.23 2016-12-05T13:41:17.000Z 2344.79 2016-12-05T13:41:19.000Z 2345.27 2016-12-05T13:41:20.000Z 2346.23 2016-12-05T13:41:21.000Z 2346.23 2016-12-05T13:41:22.000Z 2347.2 2016-12-05T13:41:23.000Z 2346.23 2016-12-05T13:41:24.000Z 2347.2 2016-12-05T13:41:25.000Z 2347.2 2016-12-05T13:41:26.000Z 2345.75 2016-12-05T13:41:27.000Z 2347.2 2016-12-05T13:41:38.000Z 2349.12 2016-12-05T13:41:51.000Z 2350.08 2016-12-05T13:42:06.000Z 2352 2016-12-05T13:42:18.000Z 2351.04 2016-12-05T13:42:19.000Z 2351.52 2016-12-05T13:42:20.000Z 2351.52 2016-12-05T13:42:26.000Z 2352.48 2016-12-05T13:42:28.000Z 2351.52 2016-12-05T13:42:29.000Z 2352.48 2016-12-05T13:42:30.000Z 2350.08 2016-12-05T13:42:34.000Z 2351.52 2016-12-05T13:42:53.000Z 2343.35 2016-12-05T13:48:51.000Z 2345.75 2016-12-05T13:49:02.000Z 2346.72 2016-12-05T13:49:26.000Z 2348.64 2016-12-05T13:49:34.000Z 2348.16 2016-12-05T13:49:38.000Z 2346.23 2016-12-05T13:49:51.000Z 2342.87 2016-12-05T13:49:59.000Z 2342.87 2016-12-05T13:50:02.000Z 2339.99 2016-12-05T13:50:16.000Z 2337.58 2016-12-05T13:50:21.000Z 2334.7 2016-12-05T13:50:31.000Z 2331.33 2016-12-05T13:50:38.000Z 2331.33 2016-12-05T13:50:39.000Z 2327.97 2016-12-05T13:50:48.000Z 2327.49 2016-12-05T13:50:49.000Z 2325.09 2016-12-05T13:51:00.000Z 2322.2 2016-12-05T13:51:09.000Z 2318.36 2016-12-05T13:51:21.000Z 2316.91 2016-12-05T13:51:26.000Z 2314.51 2016-12-05T13:51:34.000Z 2311.63 2016-12-05T13:51:41.000Z 2310.19 2016-12-05T13:51:44.000Z 2308.74 2016-12-05T13:51:47.000Z 2305.38 2016-12-05T13:51:54.000Z 2302.49 2016-12-05T13:52:00.000Z 2299.13 2016-12-05T13:52:11.000Z 2299.13 2016-12-05T13:52:13.000Z 2297.69 2016-12-05T13:52:28.000Z 2295.77 2016-12-05T13:52:39.000Z 2295.28 2016-12-05T13:52:40.000Z 2295.28 2016-12-05T13:52:41.000Z 2292.4 2016-12-05T13:52:55.000Z 2289.52 2016-12-05T13:53:03.000Z 2288.08 2016-12-05T13:53:07.000Z 2285.19 2016-12-05T13:53:16.000Z 2285.19 2016-12-05T13:53:17.000Z 2281.83 2016-12-05T13:53:26.000Z 2278.46 2016-12-05T13:53:36.000Z 2277.5 2016-12-05T13:53:41.000Z 2277.02 2016-12-05T13:53:51.000Z 2274.14 2016-12-05T13:54:02.000Z 2272.21 2016-12-05T13:54:11.000Z 2269.81 2016-12-05T13:54:18.000Z 2267.41 2016-12-05T13:54:25.000Z 2265.48 2016-12-05T13:54:30.000Z 2265.96 2016-12-05T13:54:31.000Z 2264.04 2016-12-05T13:54:35.000Z 2263.56 2016-12-05T13:54:36.000Z 2263.56 2016-12-05T13:54:37.000Z 2262.12 2016-12-05T13:54:38.000Z 2261.16 2016-12-05T13:54:39.000Z 2261.16 2016-12-05T13:54:40.000Z 2259.72 2016-12-05T13:54:41.000Z 2258.75 2016-12-05T13:54:43.000Z 2258.27 2016-12-05T13:54:44.000Z 2257.79 2016-12-05T13:54:45.000Z 2256.83 2016-12-05T13:54:46.000Z 2256.83 2016-12-05T13:54:47.000Z 2255.87 2016-12-05T13:54:48.000Z 2256.35 2016-12-05T13:54:49.000Z 2254.43 2016-12-05T13:54:52.000Z 2252.99 2016-12-05T13:54:54.000Z 2252.03 2016-12-05T13:54:55.000Z 2248.18 2016-12-05T13:55:03.000Z 2248.18 2016-12-05T13:55:05.000Z 2248.18 2016-12-05T13:55:06.000Z 2247.22 2016-12-05T13:55:07.000Z 2246.74 2016-12-05T13:55:08.000Z 2246.26 2016-12-05T13:55:09.000Z 2244.82 2016-12-05T13:55:13.000Z 2243.85 2016-12-05T13:55:17.000Z 2241.93 2016-12-05T13:55:21.000Z 2239.05 2016-12-05T13:55:26.000Z 2238.57 2016-12-05T13:55:27.000Z 2235.2 2016-12-05T13:55:36.000Z 2231.84 2016-12-05T13:55:48.000Z 2231.36 2016-12-05T13:55:50.000Z 2229.43 2016-12-05T13:55:55.000Z 2228.95 2016-12-05T13:55:57.000Z 2228.47 2016-12-05T13:55:58.000Z 2227.51 2016-12-05T13:55:59.000Z 2227.51 2016-12-05T13:56:00.000Z 2227.51 2016-12-05T13:56:01.000Z 2226.55 2016-12-05T13:56:12.000Z 2225.11 2016-12-05T13:56:30.000Z 2224.63 2016-12-05T13:56:40.000Z 2224.63 2016-12-05T13:56:54.000Z 2226.07 2016-12-05T13:57:24.000Z 2224.15 2016-12-05T13:57:27.000Z 2224.63 2016-12-05T13:57:28.000Z 2224.15 2016-12-05T13:57:34.000Z 2223.67 2016-12-05T13:57:36.000Z 2225.11 2016-12-05T13:57:49.000Z 2221.74 2016-12-05T13:57:58.000Z 2220.78 2016-12-05T13:58:08.000Z 2217.9 2016-12-05T13:58:19.000Z 2216.94 2016-12-05T13:58:35.000Z 2217.42 2016-12-05T13:58:37.000Z 2216.46 2016-12-05T13:58:38.000Z 2213.57 2016-12-05T13:58:48.000Z 2214.53 2016-12-05T13:59:02.000Z 2214.53 2016-12-05T13:59:12.000Z 2215.98 2016-12-05T13:59:13.000Z 2215.5 2016-12-05T13:59:14.000Z 2215.01 2016-12-05T13:59:15.000Z 2215.01 2016-12-05T13:59:16.000Z 2215.5 2016-12-05T13:59:17.000Z 2213.57 2016-12-05T13:59:29.000Z 2214.05 2016-12-05T13:59:43.000Z 2212.13 2016-12-05T13:59:55.000Z 2211.17 2016-12-05T14:00:01.000Z 2207.81 2016-12-05T14:00:13.000Z 2207.32 2016-12-05T14:00:14.000Z 2207.32 2016-12-05T14:00:15.000Z 2204.92 2016-12-05T14:00:20.000Z 2203.48 2016-12-05T14:00:25.000Z 2203.96 2016-12-05T14:00:26.000Z 2200.11 2016-12-05T14:00:33.000Z 2199.63 2016-12-05T14:00:43.000Z 2199.15 2016-12-05T14:01:08.000Z 2198.67 2016-12-05T14:01:09.000Z 2199.15 2016-12-05T14:01:10.000Z 2199.15 2016-12-05T14:01:11.000Z 2199.63 2016-12-05T14:01:12.000Z 2199.63 2016-12-05T14:01:13.000Z 2197.71 2016-12-05T14:01:14.000Z 2197.71 2016-12-05T14:01:15.000Z 2197.71 2016-12-05T14:01:16.000Z 2197.23 2016-12-05T14:01:17.000Z 2197.23 2016-12-05T14:01:18.000Z 2196.75 2016-12-05T14:01:19.000Z 2195.79 2016-12-05T14:01:20.000Z 2195.31 2016-12-05T14:01:21.000Z 2191.94 2016-12-05T14:01:35.000Z 2191.46 2016-12-05T14:01:36.000Z 2191.46 2016-12-05T14:01:37.000Z 2190.5 2016-12-05T14:01:38.000Z 2190.5 2016-12-05T14:01:39.000Z 2190.98 2016-12-05T14:01:40.000Z 2187.14 2016-12-05T14:01:54.000Z 2187.14 2016-12-05T14:01:55.000Z 2184.25 2016-12-05T14:01:59.000Z 2180.89 2016-12-05T14:02:12.000Z 2181.37 2016-12-05T14:02:13.000Z 2180.89 2016-12-05T14:02:26.000Z 2180.41 2016-12-05T14:02:37.000Z 2182.81 2016-12-05T14:05:54.000Z 2184.25 2016-12-05T14:05:56.000Z 2180.89 2016-12-05T14:06:01.000Z 2180.89 2016-12-05T14:06:02.000Z 2179.45 2016-12-05T14:06:06.000Z 2178.48 2016-12-05T14:06:08.000Z 2176.56 2016-12-05T14:06:12.000Z 2172.72 2016-12-05T14:06:19.000Z 2169.35 2016-12-05T14:06:24.000Z 2166.47 2016-12-05T14:06:30.000Z 2164.55 2016-12-05T14:06:33.000Z 2161.66 2016-12-05T14:06:39.000Z 2159.26 2016-12-05T14:06:43.000Z 2156.37 2016-12-05T14:06:57.000Z 2156.86 2016-12-05T14:07:04.000Z 2154.93 2016-12-05T14:07:21.000Z 2152.53 2016-12-05T14:07:38.000Z 2150.61 2016-12-05T14:07:53.000Z 2149.16 2016-12-05T14:08:07.000Z 2147.24 2016-12-05T14:08:18.000Z 2146.76 2016-12-05T14:08:24.000Z 2143.88 2016-12-05T14:08:30.000Z 2140.99 2016-12-05T14:08:41.000Z 2138.11 2016-12-05T14:08:50.000Z 2136.67 2016-12-05T14:09:01.000Z 2136.19 2016-12-05T14:09:10.000Z 2135.71 2016-12-05T14:09:22.000Z 2132.34 2016-12-05T14:09:30.000Z 2129.46 2016-12-05T14:09:45.000Z 2127.53 2016-12-05T14:09:57.000Z 2123.69 2016-12-05T14:10:09.000Z 2122.73 2016-12-05T14:10:13.000Z 2120.32 2016-12-05T14:10:17.000Z 2118.88 2016-12-05T14:10:21.000Z 2117.92 2016-12-05T14:10:26.000Z 2117.92 2016-12-05T14:10:27.000Z 2115.04 2016-12-05T14:10:36.000Z 2112.15 2016-12-05T14:10:54.000Z 2110.23 2016-12-05T14:11:09.000Z 2106.87 2016-12-05T14:11:22.000Z 2105.42 2016-12-05T14:11:36.000Z 2104.94 2016-12-05T14:11:37.000Z 2104.46 2016-12-05T14:11:51.000Z 2103.5 2016-12-05T14:11:53.000Z 2103.5 2016-12-05T14:11:54.000Z 2103.5 2016-12-05T14:11:55.000Z 2102.54 2016-12-05T14:11:56.000Z 2103.02 2016-12-05T14:11:57.000Z 2103.02 2016-12-05T14:11:58.000Z 2102.06 2016-12-05T14:11:59.000Z 2102.06 2016-12-05T14:12:00.000Z 2102.06 2016-12-05T14:12:01.000Z 2102.06 2016-12-05T14:12:02.000Z 2099.66 2016-12-05T14:12:03.000Z 2100.62 2016-12-05T14:12:04.000Z 2101.1 2016-12-05T14:12:05.000Z 2101.1 2016-12-05T14:12:16.000Z 2099.66 2016-12-05T14:12:51.000Z 2099.18 2016-12-05T14:13:02.000Z 2097.25 2016-12-05T14:13:15.000Z 2096.77 2016-12-05T14:13:17.000Z 2093.41 2016-12-05T14:13:29.000Z 2092.93 2016-12-05T14:13:30.000Z 2092.45 2016-12-05T14:13:32.000Z 2089.08 2016-12-05T14:13:39.000Z 2088.6 2016-12-05T14:13:40.000Z 2088.12 2016-12-05T14:13:42.000Z 2085.72 2016-12-05T14:13:47.000Z 2081.87 2016-12-05T14:13:53.000Z 2080.91 2016-12-05T14:13:55.000Z 2078.03 2016-12-05T14:14:01.000Z 2074.18 2016-12-05T14:14:06.000Z 2074.66 2016-12-05T14:14:07.000Z 2071.3 2016-12-05T14:14:18.000Z 2069.38 2016-12-05T14:14:22.000Z 2066.01 2016-12-05T14:14:28.000Z 2062.17 2016-12-05T14:14:34.000Z 2060.24 2016-12-05T14:14:37.000Z 2056.88 2016-12-05T14:14:46.000Z 2056.88 2016-12-05T14:14:47.000Z 2053.51 2016-12-05T14:14:54.000Z 2050.63 2016-12-05T14:15:03.000Z 2049.67 2016-12-05T14:15:12.000Z 2048.71 2016-12-05T14:15:25.000Z 2047.26 2016-12-05T14:15:28.000Z 2043.9 2016-12-05T14:15:36.000Z 2042.94 2016-12-05T14:15:38.000Z 2041.02 2016-12-05T14:15:42.000Z 2040.05 2016-12-05T14:15:54.000Z 2040.54 2016-12-05T14:16:02.000Z 2039.57 2016-12-05T14:16:28.000Z 2040.05 2016-12-05T14:16:29.000Z 2039.57 2016-12-05T14:16:30.000Z 2040.05 2016-12-05T14:16:31.000Z 2040.05 2016-12-05T14:16:32.000Z 2040.05 2016-12-05T14:16:46.000Z 2040.05 2016-12-05T14:17:14.000Z 2040.54 2016-12-05T14:17:39.000Z 2039.09 2016-12-05T14:17:53.000Z 2036.21 2016-12-05T14:18:09.000Z 2035.25 2016-12-05T14:18:22.000Z 2030.92 2016-12-05T14:18:33.000Z 2031.4 2016-12-05T14:18:34.000Z 2027.56 2016-12-05T14:18:42.000Z 2026.12 2016-12-05T14:18:48.000Z 2022.75 2016-12-05T14:18:57.000Z 2022.75 2016-12-05T14:18:58.000Z 2019.39 2016-12-05T14:19:05.000Z 2016.5 2016-12-05T14:19:17.000Z 2014.1 2016-12-05T14:19:24.000Z 2010.73 2016-12-05T14:19:36.000Z 2007.85 2016-12-05T14:19:43.000Z 2005.45 2016-12-05T14:19:49.000Z 2004.97 2016-12-05T14:19:50.000Z 2001.6 2016-12-05T14:19:56.000Z 2000.16 2016-12-05T14:19:59.000Z 1996.32 2016-12-05T14:20:04.000Z 1994.39 2016-12-05T14:20:08.000Z 1994.39 2016-12-05T14:20:09.000Z 1991.03 2016-12-05T14:20:18.000Z 1991.03 2016-12-05T14:20:30.000Z 1988.62 2016-12-05T14:20:54.000Z 1986.7 2016-12-05T14:21:07.000Z 1986.22 2016-12-05T14:21:09.000Z 1986.22 2016-12-05T14:21:10.000Z 1984.3 2016-12-05T14:21:22.000Z 1984.3 2016-12-05T14:21:23.000Z 1983.82 2016-12-05T14:21:24.000Z 1984.3 2016-12-05T14:21:25.000Z 1983.34 2016-12-05T14:21:26.000Z 1983.82 2016-12-05T14:21:27.000Z 1979.97 2016-12-05T14:21:36.000Z 1976.61 2016-12-05T14:21:47.000Z 1973.72 2016-12-05T14:21:59.000Z 1971.8 2016-12-05T14:22:04.000Z 1969.88 2016-12-05T14:22:09.000Z 1966.99 2016-12-05T14:22:19.000Z 1964.59 2016-12-05T14:22:33.000Z 1961.23 2016-12-05T14:22:46.000Z 1959.3 2016-12-05T14:22:56.000Z 1955.94 2016-12-05T14:23:08.000Z 1953.06 2016-12-05T14:23:21.000Z 1949.69 2016-12-05T14:23:29.000Z 1946.33 2016-12-05T14:23:36.000Z 1942.96 2016-12-05T14:23:46.000Z 1939.12 2016-12-05T14:23:54.000Z 1936.23 2016-12-05T14:24:01.000Z 1932.87 2016-12-05T14:24:12.000Z 1930.46 2016-12-05T14:24:17.000Z 1927.58 2016-12-05T14:24:26.000Z 1926.62 2016-12-05T14:24:28.000Z 1922.77 2016-12-05T14:24:34.000Z 1923.25 2016-12-05T14:24:35.000Z 1919.89 2016-12-05T14:24:47.000Z 1919.41 2016-12-05T14:25:03.000Z 1917.97 2016-12-05T14:25:19.000Z 1914.6 2016-12-05T14:25:27.000Z 1915.08 2016-12-05T14:25:28.000Z 1911.24 2016-12-05T14:25:38.000Z 1909.8 2016-12-05T14:25:45.000Z 1907.87 2016-12-05T14:25:59.000Z 1906.43 2016-12-05T14:26:02.000Z 1903.55 2016-12-05T14:26:15.000Z 1903.55 2016-12-05T14:26:30.000Z 1901.14 2016-12-05T14:26:45.000Z 1899.22 2016-12-05T14:26:53.000Z 1896.82 2016-12-05T14:27:08.000Z 1893.45 2016-12-05T14:27:18.000Z 1890.57 2016-12-05T14:27:25.000Z 1887.21 2016-12-05T14:27:34.000Z 1885.76 2016-12-05T14:27:37.000Z 1884.8 2016-12-05T14:27:39.000Z 1881.44 2016-12-05T14:27:49.000Z 1878.07 2016-12-05T14:28:00.000Z 1875.19 2016-12-05T14:28:11.000Z 1873.27 2016-12-05T14:28:16.000Z 1872.3 2016-12-05T14:28:18.000Z 1868.46 2016-12-05T14:28:27.000Z 1866.06 2016-12-05T14:28:36.000Z 1862.69 2016-12-05T14:28:44.000Z 1859.81 2016-12-05T14:28:49.000Z 1859.81 2016-12-05T14:28:50.000Z 1858.37 2016-12-05T14:28:52.000Z 1856.44 2016-12-05T14:28:55.000Z 1852.12 2016-12-05T14:29:06.000Z 1849.23 2016-12-05T14:29:13.000Z 1845.87 2016-12-05T14:29:20.000Z 1845.39 2016-12-05T14:29:21.000Z 1842.02 2016-12-05T14:29:33.000Z 1840.58 2016-12-05T14:29:50.000Z 1839.62 2016-12-05T14:30:06.000Z 1835.77 2016-12-05T14:30:16.000Z 1835.77 2016-12-05T14:30:18.000Z 1836.26 2016-12-05T14:30:22.000Z 1835.77 2016-12-05T14:30:24.000Z 1837.22 2016-12-05T14:30:29.000Z 1836.74 2016-12-05T14:30:43.000Z 1837.22 2016-12-05T14:30:57.000Z 1834.33 2016-12-05T14:31:08.000Z 1830.97 2016-12-05T14:31:19.000Z 1827.6 2016-12-05T14:31:27.000Z 1826.16 2016-12-05T14:31:30.000Z 1825.68 2016-12-05T14:31:31.000Z 1826.16 2016-12-05T14:31:32.000Z 1826.16 2016-12-05T14:31:33.000Z 1826.16 2016-12-05T14:31:34.000Z 1826.16 2016-12-05T14:31:35.000Z 1826.16 2016-12-05T14:31:36.000Z 1826.64 2016-12-05T14:31:37.000Z 1826.64 2016-12-05T14:31:38.000Z 1826.64 2016-12-05T14:31:39.000Z 1827.12 2016-12-05T14:31:40.000Z 1827.12 2016-12-05T14:31:41.000Z 1827.12 2016-12-05T14:31:42.000Z 1828.08 2016-12-05T14:31:43.000Z 1829.05 2016-12-05T14:31:58.000Z 1829.53 2016-12-05T14:32:12.000Z 1829.53 2016-12-05T14:32:34.000Z 1829.53 2016-12-05T14:32:48.000Z 1829.53 2016-12-05T14:33:35.000Z 1829.05 2016-12-05T14:34:13.000Z 1828.56 2016-12-05T14:34:37.000Z 1827.6 2016-12-05T14:34:52.000Z 1827.6 2016-12-05T14:34:53.000Z 1828.56 2016-12-05T14:35:09.000Z 1829.05 2016-12-05T14:35:11.000Z 1830.01 2016-12-05T14:35:28.000Z 1830.01 2016-12-05T14:35:29.000Z 1830.49 2016-12-05T14:35:34.000Z 1831.93 2016-12-05T14:35:52.000Z 1832.89 2016-12-05T14:35:57.000Z 1832.41 2016-12-05T14:35:58.000Z 1832.89 2016-12-05T14:35:59.000Z 1832.89 2016-12-05T14:36:00.000Z 1833.37 2016-12-05T14:36:01.000Z 1832.89 2016-12-05T14:36:02.000Z 1833.85 2016-12-05T14:36:10.000Z 1833.85 2016-12-05T14:36:11.000Z 1833.85 2016-12-05T14:36:12.000Z 1833.85 2016-12-05T14:36:13.000Z 1833.85 2016-12-05T14:36:14.000Z 1834.33 2016-12-05T14:36:15.000Z 1834.81 2016-12-05T14:36:16.000Z 1834.33 2016-12-05T14:36:17.000Z 1833.85 2016-12-05T14:36:18.000Z 1834.81 2016-12-05T14:36:20.000Z 1834.33 2016-12-05T14:36:21.000Z 1834.33 2016-12-05T14:36:22.000Z 1834.33 2016-12-05T14:36:23.000Z 1834.33 2016-12-05T14:36:24.000Z 1833.85 2016-12-05T14:36:41.000Z 1833.37 2016-12-05T14:36:56.000Z 1833.85 2016-12-05T14:37:13.000Z 1834.81 2016-12-05T14:37:31.000Z 1836.26 2016-12-05T14:37:49.000Z 1837.22 2016-12-05T14:38:07.000Z 1839.14 2016-12-05T14:38:26.000Z 1840.58 2016-12-05T14:38:43.000Z 1842.02 2016-12-05T14:38:59.000Z 1842.5 2016-12-05T14:39:12.000Z 1843.47 2016-12-05T14:39:13.000Z 1842.98 2016-12-05T14:39:14.000Z 1843.47 2016-12-05T14:39:15.000Z 1842.98 2016-12-05T14:39:16.000Z 1843.47 2016-12-05T14:39:17.000Z 1843.95 2016-12-05T14:39:21.000Z 1843.95 2016-12-05T14:39:22.000Z 1844.43 2016-12-05T14:39:23.000Z 1843.95 2016-12-05T14:39:24.000Z 1844.43 2016-12-05T14:39:25.000Z 1843.95 2016-12-05T14:39:26.000Z 1844.91 2016-12-05T14:39:27.000Z 1844.91 2016-12-05T14:39:28.000Z 1845.39 2016-12-05T14:39:45.000Z 1843.47 2016-12-05T14:39:58.000Z 1840.58 2016-12-05T14:40:03.000Z 1837.22 2016-12-05T14:40:08.000Z 1837.7 2016-12-05T14:40:09.000Z 1835.77 2016-12-05T14:40:12.000Z 1832.89 2016-12-05T14:40:18.000Z 1830.01 2016-12-05T14:40:22.000Z 1830.01 2016-12-05T14:40:23.000Z 1828.08 2016-12-05T14:40:25.000Z 1827.6 2016-12-05T14:40:36.000Z 1827.6 2016-12-05T14:40:37.000Z 1824.24 2016-12-05T14:40:46.000Z 1823.76 2016-12-05T14:40:48.000Z 1823.28 2016-12-05T14:40:53.000Z 1823.76 2016-12-05T14:40:57.000Z 1824.72 2016-12-05T14:41:14.000Z 1824.24 2016-12-05T14:41:30.000Z 1825.2 2016-12-05T14:41:45.000Z 1827.12 2016-12-05T14:42:00.000Z 1829.05 2016-12-05T14:42:15.000Z 1830.97 2016-12-05T14:42:33.000Z 1832.89 2016-12-05T14:42:51.000Z 1834.81 2016-12-05T14:43:11.000Z 1835.29 2016-12-05T14:43:12.000Z 1835.29 2016-12-05T14:43:13.000Z 1835.29 2016-12-05T14:43:14.000Z 1835.77 2016-12-05T14:43:15.000Z 1835.29 2016-12-05T14:43:16.000Z 1837.22 2016-12-05T14:43:24.000Z 1836.74 2016-12-05T14:43:25.000Z 1837.22 2016-12-05T14:43:26.000Z 1837.22 2016-12-05T14:43:27.000Z 1838.66 2016-12-05T14:43:34.000Z 1840.1 2016-12-05T14:43:50.000Z 1842.98 2016-12-05T14:44:05.000Z 1843.95 2016-12-05T14:44:11.000Z 1844.91 2016-12-05T14:44:27.000Z 1846.83 2016-12-05T14:44:35.000Z 1845.87 2016-12-05T14:44:36.000Z 1846.83 2016-12-05T14:44:37.000Z 1846.83 2016-12-05T14:44:38.000Z 1846.35 2016-12-05T14:44:39.000Z 1846.83 2016-12-05T14:44:40.000Z 1846.35 2016-12-05T14:44:41.000Z 1846.83 2016-12-05T14:44:42.000Z 1846.83 2016-12-05T14:44:43.000Z 1845.87 2016-12-05T14:44:44.000Z 1846.35 2016-12-05T14:44:45.000Z 1849.23 2016-12-05T14:45:03.000Z 1850.68 2016-12-05T14:45:16.000Z 1851.16 2016-12-05T14:45:17.000Z 1851.16 2016-12-05T14:45:21.000Z 1851.64 2016-12-05T14:45:22.000Z 1851.64 2016-12-05T14:45:23.000Z 1852.12 2016-12-05T14:45:24.000Z 1852.12 2016-12-05T14:45:25.000Z 1853.56 2016-12-05T14:45:45.000Z 1854.04 2016-12-05T14:45:49.000Z 1854.04 2016-12-05T14:45:50.000Z 1854.52 2016-12-05T14:45:51.000Z 1854.04 2016-12-05T14:45:52.000Z 1855 2016-12-05T14:45:53.000Z 1854.52 2016-12-05T14:45:54.000Z 1854.52 2016-12-05T14:45:55.000Z 1854.52 2016-12-05T14:45:56.000Z 1854.52 2016-12-05T14:45:57.000Z 1855 2016-12-05T14:45:58.000Z 1854.52 2016-12-05T14:45:59.000Z 1853.56 2016-12-05T14:46:13.000Z 1853.56 2016-12-05T14:46:15.000Z 1853.56 2016-12-05T14:46:16.000Z 1852.6 2016-12-05T14:46:33.000Z 1851.16 2016-12-05T14:46:47.000Z 1848.27 2016-12-05T14:46:54.000Z 1844.43 2016-12-05T14:47:05.000Z 1841.06 2016-12-05T14:47:14.000Z 1839.14 2016-12-05T14:47:20.000Z 1837.22 2016-12-05T14:47:27.000Z 1836.74 2016-12-05T14:47:29.000Z 1838.18 2016-12-05T14:47:46.000Z 1839.62 2016-12-05T14:48:02.000Z 1841.06 2016-12-05T14:48:12.000Z 1841.06 2016-12-05T14:48:17.000Z 1841.54 2016-12-05T14:48:31.000Z 1842.5 2016-12-05T14:48:35.000Z 1844.43 2016-12-05T14:48:52.000Z 1845.39 2016-12-05T14:49:01.000Z 1845.39 2016-12-05T14:49:08.000Z 1847.31 2016-12-05T14:49:30.000Z 1847.31 2016-12-05T14:49:41.000Z 1847.79 2016-12-05T14:49:47.000Z 1848.75 2016-12-05T14:49:53.000Z 1850.19 2016-12-05T14:50:09.000Z 1851.64 2016-12-05T14:50:28.000Z 1854.04 2016-12-05T14:50:43.000Z 1854.04 2016-12-05T14:50:48.000Z 1855 2016-12-05T14:50:50.000Z 1854.04 2016-12-05T14:50:56.000Z 1854.52 2016-12-05T14:50:59.000Z 1855 2016-12-05T14:51:08.000Z 1856.92 2016-12-05T14:51:24.000Z 1859.33 2016-12-05T14:51:41.000Z 1859.33 2016-12-05T14:51:46.000Z 1861.73 2016-12-05T14:51:53.000Z 1861.73 2016-12-05T14:52:04.000Z 1863.17 2016-12-05T14:52:17.000Z 1865.09 2016-12-05T14:52:35.000Z 1868.46 2016-12-05T14:52:50.000Z 1869.42 2016-12-05T14:53:03.000Z 1871.82 2016-12-05T14:53:19.000Z 1871.82 2016-12-05T14:53:36.000Z 1872.79 2016-12-05T14:53:53.000Z 1873.75 2016-12-05T14:54:10.000Z 1875.67 2016-12-05T14:54:23.000Z 1876.15 2016-12-05T14:54:34.000Z 1877.11 2016-12-05T14:54:43.000Z 1878.55 2016-12-05T14:55:00.000Z 1880.48 2016-12-05T14:55:20.000Z 1880.48 2016-12-05T14:55:36.000Z 1881.92 2016-12-05T14:55:52.000Z 1883.84 2016-12-05T14:56:10.000Z 1884.32 2016-12-05T14:56:28.000Z 1886.24 2016-12-05T14:56:37.000Z 1888.17 2016-12-05T14:56:54.000Z 1887.69 2016-12-05T14:57:12.000Z 1889.13 2016-12-05T14:57:27.000Z 1890.09 2016-12-05T14:57:45.000Z 1890.57 2016-12-05T14:58:00.000Z 1891.05 2016-12-05T14:58:15.000Z 1892.49 2016-12-05T14:58:33.000Z 1893.93 2016-12-05T14:58:51.000Z 1895.38 2016-12-05T14:58:59.000Z 1894.42 2016-12-05T14:59:13.000Z 1895.38 2016-12-05T14:59:28.000Z 1895.86 2016-12-05T14:59:44.000Z 1897.3 2016-12-05T15:00:01.000Z 1897.78 2016-12-05T15:00:16.000Z 1896.34 2016-12-05T15:00:28.000Z 1896.34 2016-12-05T15:00:29.000Z 1895.86 2016-12-05T15:00:30.000Z 1895.38 2016-12-05T15:00:31.000Z 1895.86 2016-12-05T15:00:32.000Z 1894.42 2016-12-05T15:00:38.000Z 1892.49 2016-12-05T15:00:52.000Z 1892.01 2016-12-05T15:01:05.000Z 1890.57 2016-12-05T15:01:19.000Z 1891.05 2016-12-05T15:01:34.000Z 1890.57 2016-12-05T15:01:51.000Z 1888.65 2016-12-05T15:02:07.000Z 1885.76 2016-12-05T15:02:21.000Z 1882.88 2016-12-05T15:02:34.000Z 1882.4 2016-12-05T15:02:36.000Z 1881.92 2016-12-05T15:02:41.000Z 1880.96 2016-12-05T15:02:57.000Z 1879.51 2016-12-05T15:03:12.000Z 1879.51 2016-12-05T15:03:24.000Z 1877.59 2016-12-05T15:03:38.000Z 1876.15 2016-12-05T15:03:40.000Z 1874.71 2016-12-05T15:03:43.000Z 1872.3 2016-12-05T15:03:46.000Z 1869.42 2016-12-05T15:03:59.000Z 1867.98 2016-12-05T15:04:14.000Z 1865.09 2016-12-05T15:04:30.000Z 1861.73 2016-12-05T15:04:45.000Z 1860.77 2016-12-05T15:04:49.000Z 1857.89 2016-12-05T15:04:58.000Z 1856.44 2016-12-05T15:05:01.000Z 1855 2016-12-05T15:05:05.000Z 1851.64 2016-12-05T15:05:12.000Z 1851.64 2016-12-05T15:05:13.000Z 1850.19 2016-12-05T15:05:17.000Z 1847.31 2016-12-05T15:05:30.000Z 1843.95 2016-12-05T15:05:40.000Z 1840.58 2016-12-05T15:05:51.000Z 1840.58 2016-12-05T15:05:52.000Z 1836.74 2016-12-05T15:06:04.000Z 1835.29 2016-12-05T15:06:09.000Z 1833.85 2016-12-05T15:06:14.000Z 1832.89 2016-12-05T15:06:18.000Z 1828.56 2016-12-05T15:06:25.000Z 1827.12 2016-12-05T15:06:29.000Z 1824.24 2016-12-05T15:06:34.000Z 1824.24 2016-12-05T15:06:35.000Z 1822.32 2016-12-05T15:06:38.000Z 1820.39 2016-12-05T15:06:43.000Z 1820.87 2016-12-05T15:06:45.000Z 1819.43 2016-12-05T15:06:46.000Z 1818.47 2016-12-05T15:06:48.000Z 1817.03 2016-12-05T15:06:51.000Z 1815.11 2016-12-05T15:06:54.000Z 1814.63 2016-12-05T15:06:55.000Z 1814.63 2016-12-05T15:06:58.000Z 1814.63 2016-12-05T15:06:59.000Z 1811.26 2016-12-05T15:07:07.000Z 1810.78 2016-12-05T15:07:08.000Z 1810.3 2016-12-05T15:07:09.000Z 1808.38 2016-12-05T15:07:16.000Z 1807.9 2016-12-05T15:07:17.000Z 1807.42 2016-12-05T15:07:18.000Z 1804.05 2016-12-05T15:07:26.000Z 1803.57 2016-12-05T15:07:27.000Z 1804.05 2016-12-05T15:07:28.000Z 1803.57 2016-12-05T15:07:29.000Z 1803.57 2016-12-05T15:07:30.000Z 1803.09 2016-12-05T15:07:31.000Z 1803.09 2016-12-05T15:07:32.000Z 1803.09 2016-12-05T15:07:33.000Z 1804.05 2016-12-05T15:07:34.000Z 1804.05 2016-12-05T15:07:35.000Z 1804.05 2016-12-05T15:07:36.000Z 1803.57 2016-12-05T15:07:37.000Z 1804.05 2016-12-05T15:07:38.000Z 1805.01 2016-12-05T15:07:51.000Z 1805.01 2016-12-05T15:07:53.000Z 1805.49 2016-12-05T15:07:54.000Z 1805.49 2016-12-05T15:07:55.000Z 1805.49 2016-12-05T15:07:56.000Z 1805.97 2016-12-05T15:07:57.000Z 1805.01 2016-12-05T15:07:58.000Z 1805.97 2016-12-05T15:08:16.000Z 1807.42 2016-12-05T15:08:32.000Z 1807.42 2016-12-05T15:08:47.000Z 1809.34 2016-12-05T15:09:07.000Z 1811.26 2016-12-05T15:09:26.000Z 1812.22 2016-12-05T15:09:45.000Z 1813.66 2016-12-05T15:10:06.000Z 1816.07 2016-12-05T15:10:22.000Z 1817.03 2016-12-05T15:10:39.000Z 1819.43 2016-12-05T15:11:00.000Z 1820.39 2016-12-05T15:11:16.000Z 1818.95 2016-12-05T15:11:32.000Z 1824.72 2016-12-05T15:11:33.000Z 1821.84 2016-12-05T15:11:36.000Z 1823.76 2016-12-05T15:11:48.000Z 1821.35 2016-12-05T15:12:05.000Z 1817.99 2016-12-05T15:12:14.000Z 1817.99 2016-12-05T15:12:15.000Z 1814.63 2016-12-05T15:12:25.000Z 1814.63 2016-12-05T15:12:44.000Z 1816.55 2016-12-05T15:13:02.000Z 1817.99 2016-12-05T15:13:15.000Z 1818.95 2016-12-05T15:13:20.000Z 1818.95 2016-12-05T15:13:37.000Z 1819.43 2016-12-05T15:13:46.000Z 1820.39 2016-12-05T15:14:01.000Z 1819.43 2016-12-05T15:14:35.000Z 1819.43 2016-12-05T15:15:06.000Z 1818.95 2016-12-05T15:15:13.000Z 1819.43 2016-12-05T15:15:25.000Z 1818.95 2016-12-05T15:15:30.000Z 1818.47 2016-12-05T15:15:49.000Z 1817.03 2016-12-05T15:16:07.000Z 1816.55 2016-12-05T15:16:21.000Z 1816.07 2016-12-05T15:16:40.000Z 1815.11 2016-12-05T15:16:42.000Z 1815.59 2016-12-05T15:17:22.000Z 1815.59 2016-12-05T15:17:48.000Z 1814.63 2016-12-05T15:18:07.000Z 1815.59 2016-12-05T15:18:12.000Z 1814.63 2016-12-05T15:18:21.000Z 1798.28 2016-12-05T16:00:26.000Z 1800.69 2016-12-05T16:00:36.000Z 1798.76 2016-12-05T16:00:37.000Z 1798.28 2016-12-05T16:01:01.000Z 1798.28 2016-12-05T16:01:33.000Z 1798.76 2016-12-05T16:01:39.000Z 1796.84 2016-12-05T16:01:43.000Z 1797.32 2016-12-05T16:02:11.000Z 1797.8 2016-12-05T16:02:22.000Z 10 km da Matabeng - Saint Theresa Blue 14897476372016-12-07 34 VILLAGGIO-STTHERESA1 1796.36 2016-12-05T16:02:28.000Z 1796.84 2016-12-05T16:02:35.000Z 1789.15 2016-12-06T04:06:24.000Z 1788.67 2016-12-06T04:06:33.000Z 1789.15 2016-12-06T04:06:55.000Z 1790.11 2016-12-06T04:07:13.000Z 1793.48 2016-12-06T04:07:20.000Z 1796.36 2016-12-06T04:07:25.000Z 1796.36 2016-12-06T04:07:26.000Z 1798.28 2016-12-06T04:07:30.000Z 1801.65 2016-12-06T04:07:33.000Z 1801.65 2016-12-06T04:07:34.000Z 1803.57 2016-12-06T04:07:38.000Z 1806.45 2016-12-06T04:07:42.000Z 1809.82 2016-12-06T04:07:48.000Z 1809.82 2016-12-06T04:07:49.000Z 1813.18 2016-12-06T04:07:54.000Z 1817.03 2016-12-06T04:08:01.000Z 1817.03 2016-12-06T04:08:02.000Z 1819.91 2016-12-06T04:08:08.000Z 1822.8 2016-12-06T04:08:13.000Z 1823.76 2016-12-06T04:08:17.000Z 1826.16 2016-12-06T04:08:24.000Z 1826.64 2016-12-06T04:08:26.000Z 1828.08 2016-12-06T04:08:29.000Z 1831.45 2016-12-06T04:08:42.000Z 1832.41 2016-12-06T04:08:47.000Z 1833.85 2016-12-06T04:09:03.000Z 1835.77 2016-12-06T04:09:08.000Z 1835.29 2016-12-06T04:09:14.000Z 1836.26 2016-12-06T04:09:19.000Z 1836.26 2016-12-06T04:09:33.000Z 1835.77 2016-12-06T04:09:38.000Z 1833.85 2016-12-06T04:13:50.000Z 1837.22 2016-12-06T04:14:05.000Z 1837.22 2016-12-06T04:14:23.000Z 1839.14 2016-12-06T04:14:49.000Z 1837.7 2016-12-06T04:14:57.000Z 1839.14 2016-12-06T04:15:33.000Z 1838.66 2016-12-06T04:16:12.000Z 1838.66 2016-12-06T04:16:59.000Z 1838.66 2016-12-06T04:17:23.000Z 1838.18 2016-12-06T04:17:56.000Z 1838.18 2016-12-06T04:18:08.000Z 1836.26 2016-12-06T04:18:15.000Z 1834.81 2016-12-06T04:18:21.000Z 1832.41 2016-12-06T04:18:36.000Z 1831.45 2016-12-06T04:18:42.000Z 1829.05 2016-12-06T04:18:47.000Z 1828.56 2016-12-06T04:18:57.000Z 1829.05 2016-12-06T04:19:06.000Z 1827.6 2016-12-06T04:19:24.000Z 1823.76 2016-12-06T04:19:37.000Z 1823.28 2016-12-06T04:19:51.000Z 1819.91 2016-12-06T04:20:01.000Z 1818.47 2016-12-06T04:20:11.000Z 1818.47 2016-12-06T04:20:36.000Z 1817.99 2016-12-06T04:20:54.000Z 1817.99 2016-12-06T04:21:18.000Z 1818.47 2016-12-06T04:21:45.000Z 1817.51 2016-12-06T04:21:55.000Z 1817.03 2016-12-06T04:22:12.000Z 1817.51 2016-12-06T04:22:27.000Z 1818.47 2016-12-06T04:22:40.000Z 1817.99 2016-12-06T04:23:14.000Z 1816.55 2016-12-06T04:23:23.000Z 1815.59 2016-12-06T04:23:32.000Z 1812.7 2016-12-06T04:23:39.000Z 1810.78 2016-12-06T04:23:49.000Z 1809.82 2016-12-06T04:23:53.000Z 1806.45 2016-12-06T04:24:04.000Z 1805.01 2016-12-06T04:24:07.000Z 1805.49 2016-12-06T04:24:09.000Z 1805.97 2016-12-06T04:24:23.000Z 1806.45 2016-12-06T04:24:38.000Z 1808.38 2016-12-06T04:24:53.000Z 1809.34 2016-12-06T04:25:07.000Z 1809.34 2016-12-06T04:25:25.000Z 1809.34 2016-12-06T04:26:01.000Z 1809.82 2016-12-06T04:26:33.000Z 1810.78 2016-12-06T04:26:46.000Z 1812.22 2016-12-06T04:27:06.000Z 1812.7 2016-12-06T04:27:07.000Z 1812.7 2016-12-06T04:27:11.000Z 1814.15 2016-12-06T04:27:30.000Z 1815.11 2016-12-06T04:27:39.000Z 1813.66 2016-12-06T04:27:44.000Z 1814.63 2016-12-06T04:27:45.000Z 1815.11 2016-12-06T04:27:47.000Z 1817.03 2016-12-06T04:28:00.000Z 1817.03 2016-12-06T04:28:17.000Z 1817.51 2016-12-06T04:28:35.000Z 1818.95 2016-12-06T04:28:50.000Z 1821.84 2016-12-06T04:29:08.000Z 1823.28 2016-12-06T04:29:19.000Z 1825.68 2016-12-06T04:29:33.000Z 1826.64 2016-12-06T04:29:54.000Z 1826.64 2016-12-06T04:30:13.000Z 1826.64 2016-12-06T04:30:30.000Z 1825.2 2016-12-06T04:30:45.000Z 1826.64 2016-12-06T04:30:56.000Z 1829.53 2016-12-06T04:31:10.000Z 1831.45 2016-12-06T04:31:19.000Z 1831.93 2016-12-06T04:31:21.000Z 1834.33 2016-12-06T04:31:35.000Z 1835.29 2016-12-06T04:31:46.000Z 1837.22 2016-12-06T04:31:55.000Z 1838.18 2016-12-06T04:32:02.000Z 1840.1 2016-12-06T04:32:18.000Z 1840.1 2016-12-06T04:32:33.000Z 1841.06 2016-12-06T04:32:43.000Z 1842.5 2016-12-06T04:32:51.000Z 1845.39 2016-12-06T04:33:09.000Z 1848.27 2016-12-06T04:33:26.000Z 1850.19 2016-12-06T04:33:43.000Z 1853.08 2016-12-06T04:34:01.000Z 1855.96 2016-12-06T04:34:20.000Z 1857.89 2016-12-06T04:34:38.000Z 1859.81 2016-12-06T04:34:56.000Z 1860.77 2016-12-06T04:35:07.000Z 1862.69 2016-12-06T04:35:20.000Z 1864.13 2016-12-06T04:35:28.000Z 1866.06 2016-12-06T04:35:44.000Z 1866.06 2016-12-06T04:35:45.000Z 1867.98 2016-12-06T04:36:00.000Z 1868.46 2016-12-06T04:36:01.000Z 1867.98 2016-12-06T04:36:06.000Z 1868.94 2016-12-06T04:36:08.000Z 1869.9 2016-12-06T04:36:16.000Z 1869.9 2016-12-06T04:36:18.000Z 1870.86 2016-12-06T04:36:25.000Z 1871.34 2016-12-06T04:36:29.000Z 1872.3 2016-12-06T04:36:35.000Z 1873.75 2016-12-06T04:36:51.000Z 1874.71 2016-12-06T04:36:59.000Z 1875.67 2016-12-06T04:37:15.000Z 1878.07 2016-12-06T04:37:33.000Z 1880.96 2016-12-06T04:37:53.000Z 1883.36 2016-12-06T04:38:09.000Z 1885.28 2016-12-06T04:38:24.000Z 1886.72 2016-12-06T04:38:41.000Z 1887.69 2016-12-06T04:38:52.000Z 1889.13 2016-12-06T04:39:10.000Z 1891.05 2016-12-06T04:39:29.000Z 1892.01 2016-12-06T04:39:46.000Z 1894.9 2016-12-06T04:39:59.000Z 1896.34 2016-12-06T04:40:09.000Z 1896.82 2016-12-06T04:40:15.000Z 1897.78 2016-12-06T04:40:33.000Z 1898.26 2016-12-06T04:40:48.000Z 1898.26 2016-12-06T04:40:52.000Z 1897.78 2016-12-06T04:40:58.000Z 1898.26 2016-12-06T04:41:13.000Z 1898.26 2016-12-06T04:41:31.000Z 1896.82 2016-12-06T04:41:34.000Z 1897.3 2016-12-06T04:41:37.000Z 1895.38 2016-12-06T04:41:53.000Z 1892.49 2016-12-06T04:42:06.000Z 1889.61 2016-12-06T04:42:20.000Z 1887.21 2016-12-06T04:42:37.000Z 1887.21 2016-12-06T04:42:42.000Z 1884.8 2016-12-06T04:42:48.000Z 1883.36 2016-12-06T04:43:00.000Z 1879.51 2016-12-06T04:43:10.000Z 1879.03 2016-12-06T04:43:14.000Z 1879.03 2016-12-06T04:43:23.000Z 1881.44 2016-12-06T04:43:36.000Z 1882.4 2016-12-06T04:43:40.000Z 1883.84 2016-12-06T04:43:47.000Z 1885.28 2016-12-06T04:44:04.000Z 1884.8 2016-12-06T04:44:27.000Z 1887.69 2016-12-06T04:44:43.000Z 1888.17 2016-12-06T04:44:48.000Z 1890.57 2016-12-06T04:45:07.000Z 1892.01 2016-12-06T04:45:21.000Z 1891.53 2016-12-06T04:45:22.000Z 1890.57 2016-12-06T04:45:24.000Z 1892.49 2016-12-06T04:45:29.000Z 1894.42 2016-12-06T04:45:45.000Z 1895.86 2016-12-06T04:46:00.000Z 1897.78 2016-12-06T04:46:13.000Z 1898.74 2016-12-06T04:46:15.000Z 1899.22 2016-12-06T04:46:19.000Z 1900.18 2016-12-06T04:46:27.000Z 1901.14 2016-12-06T04:46:37.000Z 1901.14 2016-12-06T04:46:41.000Z 1904.03 2016-12-06T04:46:59.000Z 1904.99 2016-12-06T04:47:12.000Z 1906.43 2016-12-06T04:47:29.000Z 1909.32 2016-12-06T04:47:48.000Z 1909.32 2016-12-06T04:47:49.000Z 1909.32 2016-12-06T04:47:56.000Z 1913.16 2016-12-06T04:48:11.000Z 1913.16 2016-12-06T04:48:14.000Z 1916.04 2016-12-06T04:48:31.000Z 1917.01 2016-12-06T04:48:47.000Z 1920.37 2016-12-06T04:49:03.000Z 1921.81 2016-12-06T04:49:21.000Z 1924.22 2016-12-06T04:49:38.000Z 1927.58 2016-12-06T04:49:54.000Z 1929.5 2016-12-06T04:50:11.000Z 1930.95 2016-12-06T04:50:21.000Z 1932.87 2016-12-06T04:50:39.000Z 1935.27 2016-12-06T04:50:58.000Z 1935.75 2016-12-06T04:51:05.000Z 1937.67 2016-12-06T04:51:17.000Z 1940.08 2016-12-06T04:51:32.000Z 1941.04 2016-12-06T04:51:40.000Z 1942.48 2016-12-06T04:51:57.000Z 1943.44 2016-12-06T04:52:01.000Z 1941.52 2016-12-06T04:52:18.000Z 1942 2016-12-06T04:52:52.000Z 1942.48 2016-12-06T04:53:26.000Z 1942.96 2016-12-06T04:53:47.000Z 1942.96 2016-12-06T04:53:51.000Z 1942.48 2016-12-06T04:53:56.000Z 1942.96 2016-12-06T04:54:02.000Z 1942.48 2016-12-06T04:54:04.000Z 1942.48 2016-12-06T04:54:08.000Z 1942.96 2016-12-06T04:54:19.000Z 1943.44 2016-12-06T04:54:35.000Z 1941.04 2016-12-06T04:54:51.000Z 1939.6 2016-12-06T04:55:03.000Z 1937.67 2016-12-06T04:55:13.000Z 1935.27 2016-12-06T04:55:25.000Z 1934.79 2016-12-06T04:55:30.000Z 1934.31 2016-12-06T04:55:34.000Z 1929.98 2016-12-06T04:55:46.000Z 1929.02 2016-12-06T04:55:48.000Z 1927.58 2016-12-06T04:55:51.000Z 1924.7 2016-12-06T04:56:01.000Z 1924.22 2016-12-06T04:56:08.000Z 1922.77 2016-12-06T04:56:17.000Z 1921.81 2016-12-06T04:56:29.000Z 1921.33 2016-12-06T04:57:01.000Z 1919.89 2016-12-06T04:57:04.000Z 1917.01 2016-12-06T04:57:09.000Z 1914.6 2016-12-06T04:57:15.000Z 1912.68 2016-12-06T04:57:21.000Z 1909.32 2016-12-06T04:57:29.000Z 1905.47 2016-12-06T04:57:36.000Z 1903.55 2016-12-06T04:57:41.000Z 1900.66 2016-12-06T04:57:48.000Z 1900.18 2016-12-06T04:57:49.000Z 1896.82 2016-12-06T04:57:58.000Z 1895.86 2016-12-06T04:58:01.000Z 1894.42 2016-12-06T04:58:05.000Z 1891.05 2016-12-06T04:58:11.000Z 1889.61 2016-12-06T04:58:14.000Z 1888.17 2016-12-06T04:58:17.000Z 1886.24 2016-12-06T04:58:21.000Z 1882.88 2016-12-06T04:58:31.000Z 1879.51 2016-12-06T04:58:39.000Z 1878.07 2016-12-06T04:58:50.000Z 1876.15 2016-12-06T04:58:58.000Z 1878.07 2016-12-06T04:59:18.000Z 1877.11 2016-12-06T04:59:37.000Z 1873.75 2016-12-06T04:59:48.000Z 1869.9 2016-12-06T04:59:57.000Z 1867.02 2016-12-06T05:00:02.000Z 1863.65 2016-12-06T05:00:07.000Z 1859.81 2016-12-06T05:00:12.000Z 1859.81 2016-12-06T05:00:13.000Z 1857.89 2016-12-06T05:00:17.000Z 1854.52 2016-12-06T05:00:27.000Z 1851.16 2016-12-06T05:00:37.000Z 1852.6 2016-12-06T05:00:46.000Z 1853.08 2016-12-06T05:01:01.000Z 1849.71 2016-12-06T05:01:15.000Z 1850.19 2016-12-06T05:01:16.000Z 1849.23 2016-12-06T05:01:26.000Z 1845.87 2016-12-06T05:01:39.000Z 1843.95 2016-12-06T05:01:47.000Z 1841.54 2016-12-06T05:01:56.000Z 1839.14 2016-12-06T05:02:02.000Z 1836.26 2016-12-06T05:02:14.000Z 1833.85 2016-12-06T05:02:25.000Z 1831.93 2016-12-06T05:02:32.000Z 1832.41 2016-12-06T05:02:40.000Z 1832.41 2016-12-06T05:02:56.000Z 1831.45 2016-12-06T05:03:02.000Z 1830.97 2016-12-06T05:03:15.000Z 1830.49 2016-12-06T05:03:31.000Z 1828.56 2016-12-06T05:03:37.000Z 1828.08 2016-12-06T05:03:44.000Z 1828.08 2016-12-06T05:03:45.000Z 1829.53 2016-12-06T05:04:01.000Z 1829.53 2016-12-06T05:04:16.000Z 1829.53 2016-12-06T05:04:28.000Z 1828.56 2016-12-06T05:04:56.000Z 1828.56 2016-12-06T05:05:18.000Z 1828.56 2016-12-06T05:05:40.000Z 1828.08 2016-12-06T05:05:45.000Z 1828.08 2016-12-06T05:05:58.000Z 1828.08 2016-12-06T05:06:08.000Z 1827.12 2016-12-06T05:06:12.000Z 1823.76 2016-12-06T05:06:22.000Z 1824.24 2016-12-06T05:06:23.000Z 1827.12 2016-12-06T05:06:33.000Z 1828.08 2016-12-06T05:06:42.000Z 1829.05 2016-12-06T05:06:48.000Z 1830.01 2016-12-06T05:06:50.000Z 1830.97 2016-12-06T05:07:02.000Z 1830.49 2016-12-06T05:07:11.000Z 1831.45 2016-12-06T05:07:28.000Z 1830.97 2016-12-06T05:07:37.000Z 1831.45 2016-12-06T05:07:52.000Z 1830.97 2016-12-06T05:08:20.000Z 1831.45 2016-12-06T05:09:05.000Z 1831.93 2016-12-06T05:09:33.000Z 1831.93 2016-12-06T05:09:47.000Z 1831.93 2016-12-06T05:10:01.000Z 1833.37 2016-12-06T05:10:15.000Z 1833.85 2016-12-06T05:10:16.000Z 1835.29 2016-12-06T05:10:34.000Z 1836.26 2016-12-06T05:10:40.000Z 1837.7 2016-12-06T05:10:55.000Z 1839.14 2016-12-06T05:11:11.000Z 1840.1 2016-12-06T05:11:25.000Z 1840.1 2016-12-06T05:11:35.000Z 1840.1 2016-12-06T05:11:43.000Z 1839.62 2016-12-06T05:11:57.000Z 1840.1 2016-12-06T05:12:09.000Z 1842.5 2016-12-06T05:12:26.000Z 1842.5 2016-12-06T05:12:27.000Z 1843.47 2016-12-06T05:12:35.000Z 1843.95 2016-12-06T05:12:39.000Z 1844.43 2016-12-06T05:12:55.000Z 1845.39 2016-12-06T05:13:29.000Z 1843.95 2016-12-06T05:13:59.000Z 1844.91 2016-12-06T05:14:23.000Z 1844.43 2016-12-06T05:15:06.000Z 1844.43 2016-12-06T05:15:39.000Z 1844.43 2016-12-06T05:16:12.000Z 1844.91 2016-12-06T05:16:44.000Z 1844.43 2016-12-06T05:17:15.000Z 1844.43 2016-12-06T05:17:44.000Z 1844.91 2016-12-06T05:18:01.000Z 1845.39 2016-12-06T05:18:03.000Z 1845.87 2016-12-06T05:18:07.000Z 1847.31 2016-12-06T05:18:22.000Z 1848.75 2016-12-06T05:18:37.000Z 1849.71 2016-12-06T05:18:39.000Z 1849.71 2016-12-06T05:18:54.000Z 1851.64 2016-12-06T05:18:59.000Z 1852.12 2016-12-06T05:19:16.000Z 1855 2016-12-06T05:19:34.000Z 1857.4 2016-12-06T05:19:50.000Z 1858.85 2016-12-06T05:20:05.000Z 1861.25 2016-12-06T05:20:21.000Z 1861.25 2016-12-06T05:20:31.000Z 1862.69 2016-12-06T05:20:36.000Z 1863.17 2016-12-06T05:20:40.000Z 1866.06 2016-12-06T05:20:55.000Z 1866.06 2016-12-06T05:21:00.000Z 1869.42 2016-12-06T05:21:19.000Z 1870.86 2016-12-06T05:21:34.000Z 1872.79 2016-12-06T05:21:46.000Z 1875.19 2016-12-06T05:21:58.000Z 1877.11 2016-12-06T05:22:13.000Z 1879.03 2016-12-06T05:22:21.000Z 1879.03 2016-12-06T05:22:27.000Z 1879.51 2016-12-06T05:22:29.000Z 1880.96 2016-12-06T05:22:35.000Z 1880.48 2016-12-06T05:22:36.000Z 1881.44 2016-12-06T05:22:54.000Z 1880.96 2016-12-06T05:23:03.000Z 1876.63 2016-12-06T05:23:14.000Z 1873.27 2016-12-06T05:23:23.000Z 1872.3 2016-12-06T05:23:35.000Z 1872.79 2016-12-06T05:23:52.000Z 1870.86 2016-12-06T05:24:12.000Z 1871.82 2016-12-06T05:24:22.000Z 1874.71 2016-12-06T05:24:39.000Z 1877.59 2016-12-06T05:24:54.000Z 1879.51 2016-12-06T05:25:10.000Z 1881.92 2016-12-06T05:25:26.000Z 1883.84 2016-12-06T05:25:40.000Z 1883.84 2016-12-06T05:25:41.000Z 1884.8 2016-12-06T05:26:01.000Z 1884.32 2016-12-06T05:26:18.000Z 1884.8 2016-12-06T05:26:34.000Z 1884.32 2016-12-06T05:26:51.000Z 1886.72 2016-12-06T05:27:06.000Z 1886.72 2016-12-06T05:27:23.000Z 1885.28 2016-12-06T05:27:40.000Z 1883.84 2016-12-06T05:27:58.000Z 1884.8 2016-12-06T05:28:12.000Z 1886.72 2016-12-06T05:28:28.000Z 1887.21 2016-12-06T05:28:29.000Z 1885.76 2016-12-06T05:28:44.000Z 1886.24 2016-12-06T05:29:00.000Z 1882.88 2016-12-06T05:29:08.000Z 1879.51 2016-12-06T05:29:20.000Z 1878.55 2016-12-06T05:29:23.000Z 1877.11 2016-12-06T05:29:24.000Z 1875.19 2016-12-06T05:29:29.000Z 1872.79 2016-12-06T05:29:33.000Z 1872.79 2016-12-06T05:29:36.000Z 1871.34 2016-12-06T05:29:40.000Z 1869.9 2016-12-06T05:29:51.000Z 1866.06 2016-12-06T05:29:54.000Z 1867.02 2016-12-06T05:29:55.000Z 1863.65 2016-12-06T05:30:02.000Z 1862.21 2016-12-06T05:30:05.000Z 1859.81 2016-12-06T05:30:08.000Z 1856.44 2016-12-06T05:30:14.000Z 1856.44 2016-12-06T05:30:15.000Z 1854.04 2016-12-06T05:30:24.000Z 1852.6 2016-12-06T05:30:37.000Z 1852.12 2016-12-06T05:30:38.000Z 1852.6 2016-12-06T05:30:51.000Z 1853.08 2016-12-06T05:31:24.000Z 1852.6 2016-12-06T05:31:44.000Z 1852.12 2016-12-06T05:32:25.000Z 1852.6 2016-12-06T05:33:07.000Z 1853.56 2016-12-06T05:33:27.000Z 1853.08 2016-12-06T05:33:45.000Z 1852.12 2016-12-06T05:33:59.000Z 1850.68 2016-12-06T05:34:12.000Z 1850.19 2016-12-06T05:34:26.000Z 1847.79 2016-12-06T05:34:43.000Z 1845.87 2016-12-06T05:34:46.000Z 1845.87 2016-12-06T05:34:47.000Z 1844.91 2016-12-06T05:34:54.000Z 1844.43 2016-12-06T05:34:56.000Z 1841.06 2016-12-06T05:35:05.000Z 1840.58 2016-12-06T05:35:06.000Z 1838.66 2016-12-06T05:35:10.000Z 1836.26 2016-12-06T05:35:17.000Z 1831.93 2016-12-06T05:35:25.000Z 1829.53 2016-12-06T05:35:30.000Z 1828.08 2016-12-06T05:35:32.000Z 1829.05 2016-12-06T05:35:36.000Z 1830.01 2016-12-06T05:35:52.000Z 1830.97 2016-12-06T05:36:09.000Z 1831.45 2016-12-06T05:36:23.000Z 1831.93 2016-12-06T05:36:37.000Z 1831.45 2016-12-06T05:36:54.000Z 1829.53 2016-12-06T05:37:04.000Z 1828.56 2016-12-06T05:37:17.000Z 1829.53 2016-12-06T05:37:31.000Z 1825.68 2016-12-06T05:37:44.000Z 1823.28 2016-12-06T05:37:51.000Z 1819.91 2016-12-06T05:38:01.000Z 1819.43 2016-12-06T05:38:02.000Z 1816.55 2016-12-06T05:38:11.000Z 1813.18 2016-12-06T05:38:19.000Z 1811.74 2016-12-06T05:38:22.000Z 1809.82 2016-12-06T05:38:26.000Z 1806.94 2016-12-06T05:38:36.000Z 1806.45 2016-12-06T05:38:39.000Z 1808.38 2016-12-06T05:38:53.000Z 1808.38 2016-12-06T05:38:54.000Z 1809.82 2016-12-06T05:39:03.000Z 1811.26 2016-12-06T05:39:12.000Z 1814.15 2016-12-06T05:39:28.000Z 1815.59 2016-12-06T05:39:33.000Z 1814.63 2016-12-06T05:39:51.000Z 1814.63 2016-12-06T05:40:23.000Z 1814.63 2016-12-06T05:40:57.000Z 1814.63 2016-12-06T05:41:17.000Z 1815.11 2016-12-06T05:41:23.000Z 1817.51 2016-12-06T05:41:40.000Z 1818.47 2016-12-06T05:41:56.000Z 1820.87 2016-12-06T05:42:15.000Z 1821.84 2016-12-06T05:42:31.000Z 1822.32 2016-12-06T05:42:36.000Z 1822.32 2016-12-06T05:42:51.000Z 1822.8 2016-12-06T05:43:08.000Z 1823.76 2016-12-06T05:43:21.000Z 1824.24 2016-12-06T05:43:30.000Z 1823.76 2016-12-06T05:43:53.000Z 1825.2 2016-12-06T05:44:06.000Z 1824.72 2016-12-06T05:44:07.000Z 1824.72 2016-12-06T05:44:08.000Z 1824.72 2016-12-06T05:44:09.000Z 1825.2 2016-12-06T05:44:10.000Z 1825.68 2016-12-06T05:44:11.000Z 1825.2 2016-12-06T05:44:12.000Z 1826.16 2016-12-06T05:44:26.000Z 1826.16 2016-12-06T05:45:02.000Z 1826.16 2016-12-06T05:45:03.000Z 1825.68 2016-12-06T05:45:04.000Z 1826.64 2016-12-06T05:45:05.000Z 1829.05 2016-12-06T05:45:23.000Z 1832.41 2016-12-06T05:45:41.000Z 1832.89 2016-12-06T05:45:47.000Z 1835.29 2016-12-06T05:46:04.000Z 1838.18 2016-12-06T05:46:19.000Z 1840.58 2016-12-06T05:46:36.000Z 1841.54 2016-12-06T05:46:52.000Z 1843.47 2016-12-06T05:47:11.000Z 1845.39 2016-12-06T05:47:27.000Z 1847.79 2016-12-06T05:47:44.000Z 1849.71 2016-12-06T05:47:59.000Z 1849.23 2016-12-06T05:48:20.000Z 1849.23 2016-12-06T05:48:44.000Z 1849.71 2016-12-06T05:49:19.000Z 1850.19 2016-12-06T05:49:48.000Z 1849.71 2016-12-06T05:49:57.000Z 1849.71 2016-12-06T05:50:02.000Z 1850.68 2016-12-06T05:50:18.000Z 1852.6 2016-12-06T05:50:35.000Z 1853.56 2016-12-06T05:50:46.000Z 1857.4 2016-12-06T05:51:04.000Z 1860.29 2016-12-06T05:51:22.000Z 1863.17 2016-12-06T05:51:39.000Z 1865.09 2016-12-06T05:51:57.000Z 1867.02 2016-12-06T05:52:07.000Z 1867.98 2016-12-06T05:52:18.000Z 1870.86 2016-12-06T05:52:31.000Z 1873.27 2016-12-06T05:52:48.000Z 1875.19 2016-12-06T05:53:04.000Z 1878.07 2016-12-06T05:53:21.000Z 1880.48 2016-12-06T05:53:37.000Z 1882.4 2016-12-06T05:53:57.000Z 1884.8 2016-12-06T05:54:13.000Z 1888.17 2016-12-06T05:54:30.000Z 1890.09 2016-12-06T05:54:47.000Z 1890.09 2016-12-06T05:54:58.000Z 1890.57 2016-12-06T05:55:03.000Z 1892.97 2016-12-06T05:55:22.000Z 1892.97 2016-12-06T05:55:26.000Z 1892.97 2016-12-06T05:55:33.000Z 1893.93 2016-12-06T05:55:42.000Z 1894.9 2016-12-06T05:55:48.000Z 1895.86 2016-12-06T05:55:57.000Z 1897.3 2016-12-06T05:56:17.000Z 1898.74 2016-12-06T05:56:34.000Z 1901.63 2016-12-06T05:56:47.000Z 1903.55 2016-12-06T05:57:03.000Z 1903.55 2016-12-06T05:57:05.000Z 1904.99 2016-12-06T05:57:11.000Z 1904.99 2016-12-06T05:57:15.000Z 1906.91 2016-12-06T05:57:31.000Z 1908.35 2016-12-06T05:57:38.000Z 1909.32 2016-12-06T05:57:46.000Z 1909.32 2016-12-06T05:57:52.000Z 1910.76 2016-12-06T05:57:59.000Z 1913.64 2016-12-06T05:58:17.000Z 1915.56 2016-12-06T05:58:35.000Z 1917.01 2016-12-06T05:58:45.000Z 1918.93 2016-12-06T05:59:00.000Z 1919.89 2016-12-06T05:59:10.000Z 1919.89 2016-12-06T05:59:25.000Z 1918.93 2016-12-06T05:59:40.000Z 1918.45 2016-12-06T05:59:59.000Z 1916.53 2016-12-06T06:00:11.000Z 1917.01 2016-12-06T06:00:30.000Z 1917.01 2016-12-06T06:00:32.000Z 1916.04 2016-12-06T06:00:39.000Z 1917.01 2016-12-06T06:00:54.000Z 1918.93 2016-12-06T06:01:06.000Z 1919.41 2016-12-06T06:01:08.000Z 1920.37 2016-12-06T06:01:14.000Z 1921.81 2016-12-06T06:01:26.000Z 1922.29 2016-12-06T06:01:28.000Z 1923.25 2016-12-06T06:01:35.000Z 1923.25 2016-12-06T06:01:43.000Z 1924.22 2016-12-06T06:01:45.000Z 1924.7 2016-12-06T06:01:46.000Z 1925.66 2016-12-06T06:01:51.000Z 1928.54 2016-12-06T06:02:08.000Z 1929.02 2016-12-06T06:02:15.000Z 1930.95 2016-12-06T06:02:32.000Z 1933.35 2016-12-06T06:02:48.000Z 1932.87 2016-12-06T06:02:49.000Z 1935.27 2016-12-06T06:02:58.000Z 1937.67 2016-12-06T06:03:12.000Z 1938.64 2016-12-06T06:03:14.000Z 1937.67 2016-12-06T06:03:16.000Z 1939.6 2016-12-06T06:03:32.000Z 1941.04 2016-12-06T06:03:40.000Z 1942.48 2016-12-06T06:03:59.000Z 1945.36 2016-12-06T06:04:16.000Z 1946.33 2016-12-06T06:04:33.000Z 1948.25 2016-12-06T06:04:54.000Z 1948.73 2016-12-06T06:05:02.000Z 1949.21 2016-12-06T06:05:17.000Z 1949.69 2016-12-06T06:05:45.000Z 1951.13 2016-12-06T06:06:00.000Z 1952.57 2016-12-06T06:06:10.000Z 1953.54 2016-12-06T06:06:16.000Z 1955.46 2016-12-06T06:06:34.000Z 1958.34 2016-12-06T06:06:51.000Z 1958.82 2016-12-06T06:06:54.000Z 1960.27 2016-12-06T06:07:13.000Z 1963.15 2016-12-06T06:07:32.000Z 1964.59 2016-12-06T06:07:42.000Z 1965.07 2016-12-06T06:07:46.000Z 1967.48 2016-12-06T06:08:01.000Z 1968.44 2016-12-06T06:08:10.000Z 1970.36 2016-12-06T06:08:28.000Z 1971.8 2016-12-06T06:08:45.000Z 1971.32 2016-12-06T06:08:47.000Z 1974.2 2016-12-06T06:08:50.000Z 1974.69 2016-12-06T06:09:06.000Z 1975.17 2016-12-06T06:09:15.000Z 1976.61 2016-12-06T06:09:35.000Z 1979.49 2016-12-06T06:09:49.000Z 1981.41 2016-12-06T06:10:06.000Z 1983.82 2016-12-06T06:10:25.000Z 1985.26 2016-12-06T06:10:47.000Z 1987.18 2016-12-06T06:11:03.000Z 1988.62 2016-12-06T06:11:14.000Z 1990.55 2016-12-06T06:11:33.000Z 1991.99 2016-12-06T06:11:50.000Z 1992.47 2016-12-06T06:12:09.000Z 1993.43 2016-12-06T06:12:24.000Z 1996.32 2016-12-06T06:12:40.000Z 1998.24 2016-12-06T06:12:57.000Z 2001.12 2016-12-06T06:13:12.000Z 1999.68 2016-12-06T06:13:15.000Z 2001.12 2016-12-06T06:13:19.000Z 2003.04 2016-12-06T06:13:27.000Z 2004.49 2016-12-06T06:13:31.000Z 2004.49 2016-12-06T06:13:38.000Z 2004.97 2016-12-06T06:13:44.000Z 2006.89 2016-12-06T06:14:00.000Z 2008.81 2016-12-06T06:14:12.000Z 2008.81 2016-12-06T06:14:17.000Z 2010.25 2016-12-06T06:14:31.000Z 2011.7 2016-12-06T06:14:34.000Z 2014.1 2016-12-06T06:14:52.000Z 2016.5 2016-12-06T06:15:07.000Z 2017.94 2016-12-06T06:15:20.000Z 2019.39 2016-12-06T06:15:22.000Z 2020.83 2016-12-06T06:15:32.000Z 2023.71 2016-12-06T06:15:48.000Z 2023.71 2016-12-06T06:15:49.000Z 2024.67 2016-12-06T06:16:04.000Z 2028.04 2016-12-06T06:16:16.000Z 2029 2016-12-06T06:16:25.000Z 2029.48 2016-12-06T06:16:29.000Z 2030.44 2016-12-06T06:16:33.000Z 2032.36 2016-12-06T06:16:45.000Z 2031.88 2016-12-06T06:16:47.000Z 2033.81 2016-12-06T06:16:57.000Z 2035.73 2016-12-06T06:17:11.000Z 2035.73 2016-12-06T06:17:17.000Z 2038.13 2016-12-06T06:17:27.000Z 2037.65 2016-12-06T06:17:30.000Z 2039.09 2016-12-06T06:17:33.000Z 2039.09 2016-12-06T06:17:35.000Z 2041.02 2016-12-06T06:17:53.000Z 2042.46 2016-12-06T06:18:10.000Z 2044.38 2016-12-06T06:18:24.000Z 2044.38 2016-12-06T06:18:26.000Z 2046.3 2016-12-06T06:18:41.000Z 2045.34 2016-12-06T06:19:00.000Z 2046.3 2016-12-06T06:19:17.000Z 2047.75 2016-12-06T06:19:34.000Z 2049.67 2016-12-06T06:19:51.000Z 2051.59 2016-12-06T06:20:05.000Z 2052.07 2016-12-06T06:20:18.000Z 2053.51 2016-12-06T06:20:33.000Z 2054.96 2016-12-06T06:20:52.000Z 2054.96 2016-12-06T06:21:09.000Z 2055.92 2016-12-06T06:21:27.000Z 2056.88 2016-12-06T06:21:41.000Z 2060.24 2016-12-06T06:21:49.000Z 2055.92 2016-12-06T06:21:50.000Z 2055.92 2016-12-06T06:21:51.000Z 2057.36 2016-12-06T06:21:53.000Z 2057.84 2016-12-06T06:22:02.000Z 2057.84 2016-12-06T06:22:25.000Z 2056.4 2016-12-06T06:22:49.000Z 2057.84 2016-12-06T06:23:12.000Z 2057.36 2016-12-06T06:23:19.000Z 2057.84 2016-12-06T06:23:35.000Z 2057.36 2016-12-06T06:23:40.000Z 2053.99 2016-12-06T06:23:55.000Z 2053.03 2016-12-06T06:23:59.000Z 2049.67 2016-12-06T06:24:11.000Z 2045.82 2016-12-06T06:24:22.000Z 2042.46 2016-12-06T06:24:30.000Z 2039.57 2016-12-06T06:24:39.000Z 2036.21 2016-12-06T06:24:53.000Z 2033.33 2016-12-06T06:25:03.000Z 2029.96 2016-12-06T06:25:10.000Z 2026.6 2016-12-06T06:25:16.000Z 2024.19 2016-12-06T06:25:24.000Z 2021.31 2016-12-06T06:25:31.000Z 2017.94 2016-12-06T06:25:39.000Z 2016.02 2016-12-06T06:25:46.000Z 2012.66 2016-12-06T06:25:58.000Z 2010.25 2016-12-06T06:26:03.000Z 2006.89 2016-12-06T06:26:12.000Z 2005.45 2016-12-06T06:26:17.000Z 2004.01 2016-12-06T06:26:21.000Z 2000.64 2016-12-06T06:26:32.000Z 1999.68 2016-12-06T06:26:44.000Z 1997.76 2016-12-06T06:26:58.000Z 1996.32 2016-12-06T06:27:14.000Z 1995.35 2016-12-06T06:27:29.000Z 1995.83 2016-12-06T06:27:44.000Z 1995.35 2016-12-06T06:27:56.000Z 1994.87 2016-12-06T06:28:12.000Z 1994.39 2016-12-06T06:28:26.000Z 1993.43 2016-12-06T06:28:42.000Z 1993.43 2016-12-06T06:28:57.000Z 1991.51 2016-12-06T06:29:14.000Z 1988.14 2016-12-06T06:29:28.000Z 1985.74 2016-12-06T06:29:39.000Z 1983.34 2016-12-06T06:29:52.000Z 1980.45 2016-12-06T06:30:07.000Z 1978.53 2016-12-06T06:30:21.000Z 1975.17 2016-12-06T06:30:34.000Z 1972.28 2016-12-06T06:30:47.000Z 1969.88 2016-12-06T06:31:01.000Z 1967.96 2016-12-06T06:31:06.000Z 1966.51 2016-12-06T06:31:11.000Z 1965.07 2016-12-06T06:31:15.000Z 1961.71 2016-12-06T06:31:29.000Z 1961.23 2016-12-06T06:31:31.000Z 1958.82 2016-12-06T06:31:44.000Z 1955.46 2016-12-06T06:32:00.000Z 1952.57 2016-12-06T06:32:13.000Z 1948.73 2016-12-06T06:32:22.000Z 1949.21 2016-12-06T06:32:23.000Z 1948.25 2016-12-06T06:32:24.000Z 1947.77 2016-12-06T06:32:25.000Z 1946.81 2016-12-06T06:32:26.000Z 1945.36 2016-12-06T06:32:27.000Z 1945.85 2016-12-06T06:32:28.000Z 1945.36 2016-12-06T06:32:33.000Z 1945.36 2016-12-06T06:32:34.000Z 1945.85 2016-12-06T06:32:47.000Z 1943.92 2016-12-06T06:33:04.000Z 1940.08 2016-12-06T06:33:12.000Z 1939.6 2016-12-06T06:33:27.000Z 1939.6 2016-12-06T06:33:40.000Z 1939.6 2016-12-06T06:34:17.000Z 1938.16 2016-12-06T06:34:30.000Z 1934.79 2016-12-06T06:34:43.000Z 1931.91 2016-12-06T06:34:51.000Z 1930.95 2016-12-06T06:35:02.000Z 1929.5 2016-12-06T06:35:16.000Z 1929.5 2016-12-06T06:35:31.000Z 1929.5 2016-12-06T06:36:06.000Z 1929.5 2016-12-06T06:36:20.000Z 1930.46 2016-12-06T06:36:40.000Z 1929.98 2016-12-06T06:37:17.000Z 1929.5 2016-12-06T06:37:48.000Z 1929.98 2016-12-06T06:38:05.000Z 1929.5 2016-12-06T06:38:35.000Z 1929.98 2016-12-06T06:39:03.000Z 1929.5 2016-12-06T06:39:18.000Z 1926.62 2016-12-06T06:39:32.000Z 1923.74 2016-12-06T06:39:46.000Z 1924.22 2016-12-06T06:40:01.000Z 1924.22 2016-12-06T06:40:02.000Z 1924.22 2016-12-06T06:40:03.000Z 1923.74 2016-12-06T06:40:04.000Z 1923.74 2016-12-06T06:40:05.000Z 1922.29 2016-12-06T06:40:17.000Z 1919.41 2016-12-06T06:40:34.000Z 1917.49 2016-12-06T06:40:39.000Z 1914.12 2016-12-06T06:40:54.000Z 1913.16 2016-12-06T06:40:56.000Z 1909.32 2016-12-06T06:41:06.000Z 1909.32 2016-12-06T06:41:07.000Z 1906.43 2016-12-06T06:41:16.000Z 1902.59 2016-12-06T06:41:25.000Z 1902.11 2016-12-06T06:41:26.000Z 1899.7 2016-12-06T06:41:45.000Z 1897.3 2016-12-06T06:41:57.000Z 1897.3 2016-12-06T06:42:01.000Z 1896.82 2016-12-06T06:42:02.000Z 1896.34 2016-12-06T06:42:03.000Z 1896.82 2016-12-06T06:42:04.000Z 1896.34 2016-12-06T06:42:07.000Z 1895.86 2016-12-06T06:42:08.000Z 1895.86 2016-12-06T06:42:09.000Z 1895.86 2016-12-06T06:42:13.000Z 1895.86 2016-12-06T06:42:18.000Z 1896.82 2016-12-06T06:42:31.000Z 1895.86 2016-12-06T06:42:43.000Z 1892.97 2016-12-06T06:52:55.000Z 1894.9 2016-12-06T06:52:58.000Z 1892.97 2016-12-06T06:53:01.000Z 1892.49 2016-12-06T06:53:04.000Z 1892.49 2016-12-06T06:53:05.000Z 1892.49 2016-12-06T06:53:18.000Z 1892.01 2016-12-06T06:53:20.000Z 1891.05 2016-12-06T06:53:38.000Z 1890.57 2016-12-06T06:53:52.000Z 1889.13 2016-12-06T06:54:03.000Z 1895.38 2016-12-06T06:54:04.000Z 1891.53 2016-12-06T06:54:05.000Z 1890.57 2016-12-06T06:54:19.000Z 1890.57 2016-12-06T06:54:23.000Z 1890.57 2016-12-06T06:54:27.000Z 1891.05 2016-12-06T06:54:44.000Z 1889.13 2016-12-06T06:54:48.000Z 1889.61 2016-12-06T06:55:06.000Z 1889.61 2016-12-06T06:55:10.000Z 1890.09 2016-12-06T06:55:11.000Z 1889.61 2016-12-06T06:55:12.000Z 1889.61 2016-12-06T06:55:13.000Z 1889.13 2016-12-06T06:55:14.000Z 1887.21 2016-12-06T06:55:31.000Z 1885.76 2016-12-06T06:55:44.000Z 1887.21 2016-12-06T06:55:56.000Z 1885.76 2016-12-06T06:56:10.000Z 1884.32 2016-12-06T06:56:23.000Z 1883.84 2016-12-06T06:56:33.000Z 1882.4 2016-12-06T06:56:35.000Z 1882.4 2016-12-06T06:56:38.000Z 1880 2016-12-06T06:56:55.000Z 1878.07 2016-12-06T06:57:07.000Z 1876.15 2016-12-06T06:57:22.000Z 1875.67 2016-12-06T06:57:32.000Z 1875.19 2016-12-06T06:57:42.000Z 1875.19 2016-12-06T06:57:43.000Z 1875.19 2016-12-06T06:57:44.000Z 1875.19 2016-12-06T06:57:45.000Z 1875.19 2016-12-06T06:57:46.000Z 1874.71 2016-12-06T06:57:47.000Z 1873.75 2016-12-06T06:57:48.000Z 1870.86 2016-12-06T06:58:00.000Z 1867.5 2016-12-06T06:58:08.000Z 1867.98 2016-12-06T06:58:18.000Z 1867.5 2016-12-06T06:58:19.000Z 1864.13 2016-12-06T06:58:29.000Z 1860.77 2016-12-06T06:58:35.000Z 1859.81 2016-12-06T06:58:37.000Z 1857.89 2016-12-06T06:58:41.000Z 1856.44 2016-12-06T06:58:43.000Z 1853.56 2016-12-06T06:58:48.000Z 1852.12 2016-12-06T06:58:54.000Z 1851.16 2016-12-06T06:58:55.000Z 1849.71 2016-12-06T06:58:58.000Z 1847.79 2016-12-06T06:59:01.000Z 1844.43 2016-12-06T06:59:08.000Z 1841.54 2016-12-06T06:59:13.000Z 1840.58 2016-12-06T06:59:14.000Z 1840.1 2016-12-06T06:59:15.000Z 1839.62 2016-12-06T06:59:16.000Z 1839.14 2016-12-06T06:59:17.000Z 1838.66 2016-12-06T06:59:18.000Z 1837.22 2016-12-06T06:59:19.000Z 1834.33 2016-12-06T06:59:23.000Z 1832.41 2016-12-06T06:59:26.000Z 1829.53 2016-12-06T06:59:30.000Z 1826.64 2016-12-06T06:59:35.000Z 1823.28 2016-12-06T06:59:39.000Z 1821.84 2016-12-06T06:59:42.000Z 1818.47 2016-12-06T06:59:45.000Z 1814.63 2016-12-06T06:59:49.000Z 1814.63 2016-12-06T06:59:50.000Z 1812.22 2016-12-06T06:59:53.000Z 1809.34 2016-12-06T06:59:57.000Z 1805.97 2016-12-06T07:00:01.000Z 1805.97 2016-12-06T07:00:02.000Z 1803.09 2016-12-06T07:00:15.000Z 1803.09 2016-12-06T07:00:18.000Z 1802.61 2016-12-06T07:00:26.000Z 1799.73 2016-12-06T07:00:40.000Z 1798.76 2016-12-06T07:00:52.000Z 1797.32 2016-12-06T07:01:03.000Z 1797.8 2016-12-06T07:01:05.000Z 1797.8 2016-12-06T07:01:06.000Z 1796.84 2016-12-06T07:01:22.000Z 1794.44 2016-12-06T07:01:33.000Z 1792.52 2016-12-06T07:01:38.000Z 1792.03 2016-12-06T07:01:39.000Z 1789.15 2016-12-06T07:01:42.000Z 1789.15 2016-12-06T07:01:43.000Z 1788.19 2016-12-06T07:01:44.000Z 1788.19 2016-12-06T07:01:45.000Z 1788.67 2016-12-06T07:01:46.000Z 1787.71 2016-12-06T07:01:47.000Z 1787.23 2016-12-06T07:01:48.000Z 1787.23 2016-12-06T07:01:49.000Z 1786.27 2016-12-06T07:01:50.000Z 1782.42 2016-12-06T07:01:55.000Z 1781.46 2016-12-06T07:01:57.000Z 1778.58 2016-12-06T07:02:00.000Z 1778.1 2016-12-06T07:02:01.000Z 1778.1 2016-12-06T07:02:02.000Z 1777.61 2016-12-06T07:02:03.000Z 1776.17 2016-12-06T07:02:04.000Z 1776.17 2016-12-06T07:02:05.000Z 1775.21 2016-12-06T07:02:06.000Z 1774.25 2016-12-06T07:02:07.000Z 1773.77 2016-12-06T07:02:08.000Z 1772.81 2016-12-06T07:02:09.000Z 1771.85 2016-12-06T07:02:10.000Z 1771.37 2016-12-06T07:02:12.000Z 1769.92 2016-12-06T07:02:15.000Z 1768.96 2016-12-06T07:02:16.000Z 1768 2016-12-06T07:02:17.000Z 1768 2016-12-06T07:02:18.000Z 1767.04 2016-12-06T07:02:19.000Z 1767.52 2016-12-06T07:02:20.000Z 1767.04 2016-12-06T07:02:21.000Z 1766.56 2016-12-06T07:02:36.000Z 1767.04 2016-12-06T07:03:13.000Z 1766.56 2016-12-06T07:03:45.000Z 1766.08 2016-12-06T07:04:07.000Z 1766.08 2016-12-06T07:04:08.000Z 1765.12 2016-12-06T07:04:13.000Z 1764.16 2016-12-06T07:04:14.000Z 1760.79 2016-12-06T07:04:24.000Z 1757.43 2016-12-06T07:04:30.000Z 1755.99 2016-12-06T07:04:46.000Z 1755.5 2016-12-06T07:04:56.000Z 1755.02 2016-12-06T07:05:11.000Z 1754.54 2016-12-06T07:05:28.000Z 1753.1 2016-12-06T07:05:41.000Z 1753.1 2016-12-06T07:05:56.000Z 1752.62 2016-12-06T07:06:14.000Z 1750.7 2016-12-06T07:06:32.000Z 1750.7 2016-12-06T07:06:48.000Z 1747.81 2016-12-06T07:06:58.000Z 1747.33 2016-12-06T07:06:59.000Z 1745.41 2016-12-06T07:07:09.000Z 1744.93 2016-12-06T07:07:24.000Z 1743.49 2016-12-06T07:07:37.000Z 1744.45 2016-12-06T07:07:54.000Z 1744.45 2016-12-06T07:08:12.000Z 1744.45 2016-12-06T07:08:40.000Z 1744.45 2016-12-06T07:08:41.000Z 1741.08 2016-12-06T07:13:59.000Z 1739.64 2016-12-06T07:14:06.000Z 1736.76 2016-12-06T07:14:11.000Z 1733.39 2016-12-06T07:14:13.000Z 1730.03 2016-12-06T07:14:20.000Z 1729.55 2016-12-06T07:14:22.000Z 1726.18 2016-12-06T07:14:31.000Z 1725.22 2016-12-06T07:14:49.000Z 1726.67 2016-12-06T07:15:11.000Z 1725.22 2016-12-06T07:15:47.000Z 1728.59 2016-12-06T07:15:52.000Z 1725.22 2016-12-06T07:15:53.000Z 1728.59 2016-12-06T07:15:57.000Z 1723.78 2016-12-06T07:15:58.000Z 1727.15 2016-12-06T07:15:59.000Z 1725.7 2016-12-06T07:16:26.000Z 1727.15 2016-12-06T07:16:29.000Z 1723.78 2016-12-06T07:16:33.000Z 1727.15 2016-12-06T07:16:34.000Z 1723.3 2016-12-06T07:16:50.000Z 1727.15 2016-12-06T07:16:52.000Z 1727.15 2016-12-06T07:16:56.000Z 1727.15 2016-12-06T07:17:01.000Z 1722.34 2016-12-06T07:17:04.000Z 1724.74 2016-12-06T07:17:05.000Z 1728.11 2016-12-06T07:17:07.000Z 1724.74 2016-12-06T07:17:08.000Z 1728.11 2016-12-06T07:17:15.000Z 1726.18 2016-12-06T07:17:19.000Z 1726.18 2016-12-06T07:17:50.000Z 1726.18 2016-12-06T07:18:10.000Z 1726.67 2016-12-06T07:18:17.000Z 1725.7 2016-12-06T07:22:44.000Z 1727.63 2016-12-06T07:22:49.000Z 1730.03 2016-12-06T07:23:03.000Z 1732.43 2016-12-06T07:23:18.000Z 1731.47 2016-12-06T07:23:19.000Z 1730.99 2016-12-06T07:23:33.000Z 1729.55 2016-12-06T07:23:40.000Z 1729.07 2016-12-06T07:23:41.000Z 1729.55 2016-12-06T07:23:49.000Z 1729.55 2016-12-06T07:23:50.000Z 1729.07 2016-12-06T07:24:07.000Z 1728.11 2016-12-06T07:24:24.000Z 1725.7 2016-12-06T07:24:42.000Z 1723.78 2016-12-06T07:25:00.000Z 1721.38 2016-12-06T07:25:15.000Z 1719.46 2016-12-06T07:25:34.000Z 1717.05 2016-12-06T07:25:41.000Z 1716.57 2016-12-06T07:26:00.000Z 1715.61 2016-12-06T07:26:19.000Z 1715.61 2016-12-06T07:26:23.000Z 1712.73 2016-12-06T07:26:26.000Z 1713.21 2016-12-06T07:26:27.000Z 1712.25 2016-12-06T07:26:43.000Z 1709.84 2016-12-06T07:26:55.000Z 1708.4 2016-12-06T07:27:10.000Z 1708.88 2016-12-06T07:27:35.000Z 1708.88 2016-12-06T07:27:47.000Z 1708.88 2016-12-06T07:28:02.000Z 1708.88 2016-12-06T07:28:18.000Z 1708.4 2016-12-06T07:28:21.000Z 1708.88 2016-12-06T07:28:22.000Z 1708.4 2016-12-06T07:28:23.000Z 1708.4 2016-12-06T07:28:24.000Z 1708.4 2016-12-06T07:28:25.000Z 1708.88 2016-12-06T07:28:26.000Z 1707.92 2016-12-06T07:28:27.000Z 1710.8 2016-12-06T07:28:40.000Z 1712.73 2016-12-06T07:29:01.000Z 1713.21 2016-12-06T07:29:05.000Z 1714.17 2016-12-06T07:29:06.000Z 1715.61 2016-12-06T07:29:18.000Z 1716.09 2016-12-06T07:29:19.000Z 1716.57 2016-12-06T07:29:20.000Z 1716.57 2016-12-06T07:29:21.000Z 1717.05 2016-12-06T07:29:22.000Z 1717.53 2016-12-06T07:29:23.000Z 1717.53 2016-12-06T07:29:24.000Z 1717.53 2016-12-06T07:29:25.000Z 1718.01 2016-12-06T07:29:26.000Z 1718.97 2016-12-06T07:29:27.000Z 1718.49 2016-12-06T07:29:28.000Z 1718.97 2016-12-06T07:29:29.000Z 1719.94 2016-12-06T07:29:36.000Z 1720.42 2016-12-06T07:29:37.000Z 1720.42 2016-12-06T07:29:41.000Z 1719.94 2016-12-06T07:29:42.000Z 1719.94 2016-12-06T07:29:56.000Z 1720.9 2016-12-06T07:30:31.000Z 1720.42 2016-12-06T07:30:35.000Z 1720.42 2016-12-06T07:30:36.000Z 1720.9 2016-12-06T07:30:37.000Z 1720.9 2016-12-06T07:30:38.000Z 1720.9 2016-12-06T07:30:39.000Z 1721.38 2016-12-06T07:30:40.000Z 1723.78 2016-12-06T07:30:56.000Z 1723.3 2016-12-06T07:30:57.000Z 1723.78 2016-12-06T07:30:58.000Z 1724.26 2016-12-06T07:30:59.000Z 1724.74 2016-12-06T07:31:00.000Z 1724.74 2016-12-06T07:31:01.000Z 1724.74 2016-12-06T07:31:02.000Z 1727.15 2016-12-06T07:31:17.000Z 1727.63 2016-12-06T07:31:18.000Z 1727.63 2016-12-06T07:31:19.000Z 1728.11 2016-12-06T07:31:20.000Z 1728.59 2016-12-06T07:31:21.000Z 1728.59 2016-12-06T07:31:22.000Z 1728.59 2016-12-06T07:31:23.000Z 1729.07 2016-12-06T07:31:24.000Z 1729.07 2016-12-06T07:31:25.000Z 1730.99 2016-12-06T07:31:39.000Z 1731.47 2016-12-06T07:31:52.000Z 1732.91 2016-12-06T07:32:07.000Z 1732.91 2016-12-06T07:32:12.000Z 1732.43 2016-12-06T07:32:13.000Z 1731.95 2016-12-06T07:32:29.000Z 1731.47 2016-12-06T07:32:43.000Z 1732.91 2016-12-06T07:32:51.000Z 1733.88 2016-12-06T07:32:58.000Z 1736.76 2016-12-06T07:33:08.000Z 1736.28 2016-12-06T07:33:15.000Z 1737.72 2016-12-06T07:33:24.000Z 1737.72 2016-12-06T07:33:25.000Z 1737.72 2016-12-06T07:33:26.000Z 1737.72 2016-12-06T07:33:27.000Z 1737.72 2016-12-06T07:33:28.000Z 1737.72 2016-12-06T07:33:29.000Z 1738.2 2016-12-06T07:33:30.000Z 1737.72 2016-12-06T07:33:31.000Z 1738.2 2016-12-06T07:33:32.000Z 1737.24 2016-12-06T07:33:33.000Z 1738.2 2016-12-06T07:33:34.000Z 1738.68 2016-12-06T07:33:35.000Z 1738.68 2016-12-06T07:33:40.000Z 1738.68 2016-12-06T07:33:41.000Z 1739.16 2016-12-06T07:33:42.000Z 1738.68 2016-12-06T07:33:43.000Z 1738.68 2016-12-06T07:33:44.000Z 1739.16 2016-12-06T07:33:48.000Z 1738.68 2016-12-06T07:33:49.000Z 1739.16 2016-12-06T07:33:50.000Z 1738.2 2016-12-06T07:33:51.000Z 1738.68 2016-12-06T07:33:52.000Z 1739.16 2016-12-06T07:33:53.000Z 1738.68 2016-12-06T07:33:54.000Z 1738.68 2016-12-06T07:33:55.000Z 1738.2 2016-12-06T07:33:56.000Z 1738.2 2016-12-06T07:33:57.000Z 1738.2 2016-12-06T07:33:58.000Z 1737.24 2016-12-06T07:33:59.000Z 1737.24 2016-12-06T07:34:00.000Z 1736.76 2016-12-06T07:34:01.000Z 1737.24 2016-12-06T07:34:03.000Z 1736.76 2016-12-06T07:34:09.000Z 1738.2 2016-12-06T07:34:24.000Z 1737.24 2016-12-06T07:34:37.000Z 1738.2 2016-12-06T07:34:45.000Z 1738.2 2016-12-06T07:34:46.000Z 1739.64 2016-12-06T07:34:48.000Z 1739.64 2016-12-06T07:34:49.000Z 1739.16 2016-12-06T07:34:50.000Z 1740.6 2016-12-06T07:34:52.000Z 1740.12 2016-12-06T07:34:53.000Z 1741.08 2016-12-06T07:34:54.000Z 1743.97 2016-12-06T07:35:09.000Z 1744.45 2016-12-06T07:35:29.000Z 1745.41 2016-12-06T07:35:49.000Z 1746.85 2016-12-06T07:36:02.000Z 1749.74 2016-12-06T07:36:17.000Z 1749.74 2016-12-06T07:36:18.000Z 1750.22 2016-12-06T07:36:19.000Z 1749.26 2016-12-06T07:36:20.000Z 1752.14 2016-12-06T07:36:36.000Z 1753.58 2016-12-06T07:36:50.000Z 1756.95 2016-12-06T07:37:04.000Z 1759.35 2016-12-06T07:37:20.000Z 1759.83 2016-12-06T07:37:26.000Z 1761.27 2016-12-06T07:37:42.000Z 1762.23 2016-12-06T07:37:49.000Z 1761.75 2016-12-06T07:38:04.000Z 1762.71 2016-12-06T07:38:16.000Z 1766.08 2016-12-06T07:38:28.000Z 1765.6 2016-12-06T07:38:29.000Z 1767.04 2016-12-06T07:38:32.000Z 1767.52 2016-12-06T07:38:36.000Z 1768.48 2016-12-06T07:38:52.000Z 1768.48 2016-12-06T07:38:56.000Z 1769.44 2016-12-06T07:39:00.000Z 1768.96 2016-12-06T07:39:01.000Z 1769.44 2016-12-06T07:39:02.000Z 1769.44 2016-12-06T07:39:03.000Z 1769.44 2016-12-06T07:39:04.000Z 1769.92 2016-12-06T07:39:05.000Z 1769.92 2016-12-06T07:39:06.000Z 1769.92 2016-12-06T07:39:07.000Z 1769.92 2016-12-06T07:39:08.000Z 1769.92 2016-12-06T07:39:09.000Z 1771.37 2016-12-06T07:39:14.000Z 1771.85 2016-12-06T07:39:15.000Z 1771.37 2016-12-06T07:39:19.000Z 1771.85 2016-12-06T07:39:20.000Z 1772.33 2016-12-06T07:39:21.000Z 1773.29 2016-12-06T07:39:22.000Z 1773.29 2016-12-06T07:39:26.000Z 1774.25 2016-12-06T07:39:32.000Z 1775.21 2016-12-06T07:39:37.000Z 1775.21 2016-12-06T07:39:38.000Z 1776.65 2016-12-06T07:39:50.000Z 1779.06 2016-12-06T07:40:02.000Z 1780.98 2016-12-06T07:40:17.000Z 1781.46 2016-12-06T07:40:21.000Z 1781.94 2016-12-06T07:40:22.000Z 1781.94 2016-12-06T07:40:23.000Z 1783.38 2016-12-06T07:40:31.000Z 1783.86 2016-12-06T07:40:45.000Z 1785.79 2016-12-06T07:41:00.000Z 1785.31 2016-12-06T07:41:34.000Z 1786.75 2016-12-06T07:41:52.000Z 1786.75 2016-12-06T07:41:54.000Z 1787.23 2016-12-06T07:41:58.000Z 1787.23 2016-12-06T07:41:59.000Z 1787.71 2016-12-06T07:42:00.000Z 1788.19 2016-12-06T07:42:01.000Z 1787.71 2016-12-06T07:42:02.000Z 1788.19 2016-12-06T07:42:03.000Z 1788.19 2016-12-06T07:42:04.000Z 1788.19 2016-12-06T07:42:05.000Z 1790.11 2016-12-06T07:42:20.000Z 1790.11 2016-12-06T07:42:21.000Z 1790.59 2016-12-06T07:42:22.000Z 1792.03 2016-12-06T07:42:39.000Z 1792.52 2016-12-06T07:42:42.000Z 1792.52 2016-12-06T07:42:43.000Z 1793.96 2016-12-06T07:42:57.000Z 1793.96 2016-12-06T07:43:28.000Z 1793 2016-12-06T07:43:48.000Z 1792.52 2016-12-06T07:43:49.000Z 1793.96 2016-12-06T07:43:52.000Z 1794.92 2016-12-06T07:43:54.000Z 1797.32 2016-12-06T07:44:08.000Z 1799.73 2016-12-06T07:44:35.000Z 1801.65 2016-12-06T07:44:59.000Z 1802.61 2016-12-06T07:45:19.000Z 1804.53 2016-12-06T07:45:42.000Z 1805.49 2016-12-06T07:46:04.000Z 1807.9 2016-12-06T07:46:23.000Z 1809.82 2016-12-06T07:46:48.000Z 1811.74 2016-12-06T07:47:07.000Z 1812.7 2016-12-06T07:47:24.000Z 1814.63 2016-12-06T07:47:47.000Z 1816.55 2016-12-06T07:48:09.000Z 1817.51 2016-12-06T07:48:31.000Z 1817.51 2016-12-06T07:48:53.000Z 1817.51 2016-12-06T07:49:27.000Z 1819.91 2016-12-06T07:49:50.000Z 1821.84 2016-12-06T07:50:08.000Z 1821.84 2016-12-06T07:50:16.000Z 1820.87 2016-12-06T07:50:17.000Z 1821.84 2016-12-06T07:50:18.000Z 1821.35 2016-12-06T07:50:19.000Z 1821.84 2016-12-06T07:50:20.000Z 1821.84 2016-12-06T07:50:21.000Z 1822.8 2016-12-06T07:50:22.000Z 1822.8 2016-12-06T07:50:23.000Z 1822.8 2016-12-06T07:50:24.000Z 1825.2 2016-12-06T07:50:42.000Z 1827.12 2016-12-06T07:50:56.000Z 1828.56 2016-12-06T07:51:05.000Z 1831.45 2016-12-06T07:51:18.000Z 1832.41 2016-12-06T07:51:32.000Z 1831.93 2016-12-06T07:51:45.000Z 1832.89 2016-12-06T07:52:10.000Z 1832.41 2016-12-06T07:52:34.000Z 1832.89 2016-12-06T07:52:52.000Z 1832.89 2016-12-06T07:53:07.000Z 1833.85 2016-12-06T07:53:23.000Z 1834.33 2016-12-06T07:53:37.000Z 1834.81 2016-12-06T07:53:48.000Z 1835.77 2016-12-06T07:54:01.000Z 1837.7 2016-12-06T07:54:18.000Z 1841.54 2016-12-06T07:54:35.000Z 1841.06 2016-12-06T07:54:36.000Z 1841.06 2016-12-06T07:54:39.000Z 1842.98 2016-12-06T07:54:55.000Z 1842.98 2016-12-06T07:54:56.000Z 1842.98 2016-12-06T07:55:00.000Z 1844.91 2016-12-06T07:55:15.000Z 1847.79 2016-12-06T07:55:35.000Z 1849.23 2016-12-06T07:55:43.000Z 1850.68 2016-12-06T07:55:57.000Z 1852.6 2016-12-06T07:56:12.000Z 1853.08 2016-12-06T07:56:14.000Z 1855 2016-12-06T07:56:27.000Z 1857.89 2016-12-06T07:56:43.000Z 1859.81 2016-12-06T07:56:59.000Z 1860.29 2016-12-06T07:57:15.000Z 1860.77 2016-12-06T07:57:16.000Z 1861.25 2016-12-06T07:57:17.000Z 1863.17 2016-12-06T07:57:29.000Z 1864.61 2016-12-06T07:57:44.000Z 1865.58 2016-12-06T07:57:50.000Z 1868.46 2016-12-06T07:58:04.000Z 1870.38 2016-12-06T07:58:13.000Z 1872.79 2016-12-06T07:58:27.000Z 1874.23 2016-12-06T07:58:44.000Z 1873.75 2016-12-06T07:58:58.000Z 1875.67 2016-12-06T07:59:01.000Z 1875.19 2016-12-06T07:59:02.000Z 1875.19 2016-12-06T07:59:03.000Z 1875.67 2016-12-06T07:59:04.000Z 1877.59 2016-12-06T07:59:19.000Z 1878.55 2016-12-06T07:59:23.000Z 1878.55 2016-12-06T07:59:29.000Z 1880 2016-12-06T07:59:43.000Z 1880.96 2016-12-06T07:59:46.000Z 1881.92 2016-12-06T07:59:47.000Z 1882.4 2016-12-06T07:59:48.000Z 1881.92 2016-12-06T07:59:49.000Z 1883.84 2016-12-06T08:00:07.000Z 1883.36 2016-12-06T08:00:10.000Z 1883.84 2016-12-06T08:00:11.000Z 1884.32 2016-12-06T08:00:12.000Z 1884.8 2016-12-06T08:00:13.000Z 1885.76 2016-12-06T08:00:14.000Z 1884.8 2016-12-06T08:00:15.000Z 1885.76 2016-12-06T08:00:16.000Z 1886.72 2016-12-06T08:00:33.000Z 1886.72 2016-12-06T08:00:52.000Z 1885.76 2016-12-06T08:01:12.000Z 1887.21 2016-12-06T08:01:26.000Z 1887.69 2016-12-06T08:02:02.000Z 1887.69 2016-12-06T08:02:15.000Z 1887.69 2016-12-06T08:02:17.000Z 1888.17 2016-12-06T08:02:18.000Z 1888.17 2016-12-06T08:02:19.000Z 1887.69 2016-12-06T08:02:20.000Z 1888.17 2016-12-06T08:02:21.000Z 1887.21 2016-12-06T08:02:33.000Z 1888.65 2016-12-06T08:02:47.000Z 1891.05 2016-12-06T08:03:02.000Z 1892.01 2016-12-06T08:03:06.000Z 1892.01 2016-12-06T08:03:07.000Z 1893.93 2016-12-06T08:03:18.000Z 1895.86 2016-12-06T08:03:34.000Z 1897.3 2016-12-06T08:03:51.000Z 1897.3 2016-12-06T08:03:54.000Z 1896.82 2016-12-06T08:03:55.000Z 1899.22 2016-12-06T08:04:12.000Z 1901.14 2016-12-06T08:04:20.000Z 1903.55 2016-12-06T08:04:23.000Z 1902.11 2016-12-06T08:04:24.000Z 1902.11 2016-12-06T08:04:25.000Z 1904.51 2016-12-06T08:04:43.000Z 1905.95 2016-12-06T08:04:57.000Z 1906.91 2016-12-06T08:04:58.000Z 1908.35 2016-12-06T08:05:08.000Z 1907.87 2016-12-06T08:05:23.000Z 1908.83 2016-12-06T08:05:32.000Z 1909.8 2016-12-06T08:05:34.000Z 1912.68 2016-12-06T08:05:50.000Z 1914.6 2016-12-06T08:06:06.000Z 1914.12 2016-12-06T08:06:09.000Z 1916.04 2016-12-06T08:06:13.000Z 1916.04 2016-12-06T08:06:15.000Z 1915.08 2016-12-06T08:06:17.000Z 1916.04 2016-12-06T08:06:19.000Z 1916.53 2016-12-06T08:06:20.000Z 1919.89 2016-12-06T08:06:34.000Z 1917.97 2016-12-06T08:06:36.000Z 1918.45 2016-12-06T08:06:37.000Z 1919.89 2016-12-06T08:06:38.000Z 1919.89 2016-12-06T08:06:39.000Z 1920.37 2016-12-06T08:06:40.000Z 1920.37 2016-12-06T08:06:41.000Z 1919.89 2016-12-06T08:06:42.000Z 1920.37 2016-12-06T08:06:43.000Z 1924.22 2016-12-06T08:06:59.000Z 1923.25 2016-12-06T08:07:04.000Z 1924.22 2016-12-06T08:07:05.000Z 1924.7 2016-12-06T08:07:06.000Z 1924.22 2016-12-06T08:07:23.000Z 1926.62 2016-12-06T08:07:41.000Z 1928.06 2016-12-06T08:07:48.000Z 1928.54 2016-12-06T08:08:04.000Z 1931.43 2016-12-06T08:08:19.000Z 1933.35 2016-12-06T08:08:37.000Z 1933.83 2016-12-06T08:08:42.000Z 1936.71 2016-12-06T08:08:50.000Z 1938.16 2016-12-06T08:08:58.000Z 1937.67 2016-12-06T08:09:00.000Z 1937.67 2016-12-06T08:09:01.000Z 1938.64 2016-12-06T08:09:18.000Z 1940.08 2016-12-06T08:09:35.000Z 1941.04 2016-12-06T08:09:48.000Z 1941.04 2016-12-06T08:10:03.000Z 1941.52 2016-12-06T08:10:37.000Z 1942 2016-12-06T08:10:41.000Z 1941.52 2016-12-06T08:10:43.000Z 1941.52 2016-12-06T08:10:44.000Z 1944.88 2016-12-06T08:11:00.000Z 1947.29 2016-12-06T08:11:18.000Z 1948.25 2016-12-06T08:11:20.000Z 1949.21 2016-12-06T08:11:37.000Z 1951.13 2016-12-06T08:11:49.000Z 1953.54 2016-12-06T08:12:04.000Z 1954.5 2016-12-06T08:12:19.000Z 1954.98 2016-12-06T08:12:23.000Z 1955.94 2016-12-06T08:12:31.000Z 1959.3 2016-12-06T08:12:42.000Z 1960.75 2016-12-06T08:12:51.000Z 1962.19 2016-12-06T08:13:06.000Z 1962.19 2016-12-06T08:13:07.000Z 1961.71 2016-12-06T08:13:08.000Z 1962.19 2016-12-06T08:13:09.000Z 1963.63 2016-12-06T08:13:26.000Z 1964.11 2016-12-06T08:13:29.000Z 1964.59 2016-12-06T08:13:30.000Z 1964.59 2016-12-06T08:13:31.000Z 1966.03 2016-12-06T08:13:45.000Z 1966.99 2016-12-06T08:13:48.000Z 1966.99 2016-12-06T08:13:49.000Z 1967.48 2016-12-06T08:13:50.000Z 1967.48 2016-12-06T08:13:51.000Z 1967.48 2016-12-06T08:13:52.000Z 1967.96 2016-12-06T08:13:58.000Z 1968.44 2016-12-06T08:13:59.000Z 1968.92 2016-12-06T08:14:00.000Z 1969.4 2016-12-06T08:14:01.000Z 1968.44 2016-12-06T08:14:02.000Z 1969.4 2016-12-06T08:14:06.000Z 1969.4 2016-12-06T08:14:07.000Z 1969.88 2016-12-06T08:14:08.000Z 1969.88 2016-12-06T08:14:09.000Z 1969.4 2016-12-06T08:14:10.000Z 1969.88 2016-12-06T08:14:11.000Z 1970.84 2016-12-06T08:14:16.000Z 1970.36 2016-12-06T08:14:32.000Z 1971.8 2016-12-06T08:14:33.000Z 1972.28 2016-12-06T08:14:34.000Z 1972.76 2016-12-06T08:14:51.000Z 1973.72 2016-12-06T08:14:55.000Z 1973.72 2016-12-06T08:14:56.000Z 1973.24 2016-12-06T08:14:57.000Z 1974.69 2016-12-06T08:15:06.000Z 1975.65 2016-12-06T08:15:13.000Z 1975.65 2016-12-06T08:15:15.000Z 1975.17 2016-12-06T08:15:16.000Z 1976.13 2016-12-06T08:15:17.000Z 1975.65 2016-12-06T08:15:18.000Z 1976.13 2016-12-06T08:15:19.000Z 1976.61 2016-12-06T08:15:20.000Z 1976.13 2016-12-06T08:15:21.000Z 1977.09 2016-12-06T08:15:22.000Z 1977.57 2016-12-06T08:15:23.000Z 1978.05 2016-12-06T08:15:34.000Z 1978.05 2016-12-06T08:15:35.000Z 1978.05 2016-12-06T08:15:36.000Z 1978.53 2016-12-06T08:15:37.000Z 1978.53 2016-12-06T08:15:38.000Z 1979.97 2016-12-06T08:15:53.000Z 1980.93 2016-12-06T08:16:07.000Z 1980.45 2016-12-06T08:16:15.000Z 1980.93 2016-12-06T08:16:16.000Z 1980.45 2016-12-06T08:16:17.000Z 1980.93 2016-12-06T08:16:18.000Z 1981.41 2016-12-06T08:16:19.000Z 1981.41 2016-12-06T08:16:20.000Z 1980.93 2016-12-06T08:16:21.000Z 1983.34 2016-12-06T08:16:38.000Z 1985.74 2016-12-06T08:16:55.000Z 1986.22 2016-12-06T08:17:00.000Z 1987.18 2016-12-06T08:17:01.000Z 1987.18 2016-12-06T08:17:02.000Z 1988.14 2016-12-06T08:17:20.000Z 1989.59 2016-12-06T08:17:35.000Z 1992.47 2016-12-06T08:17:52.000Z 1992.95 2016-12-06T08:18:01.000Z 1993.43 2016-12-06T08:18:02.000Z 1992.95 2016-12-06T08:18:06.000Z 1992.95 2016-12-06T08:18:07.000Z 1995.35 2016-12-06T08:18:24.000Z 1995.35 2016-12-06T08:18:57.000Z 1994.39 2016-12-06T08:19:21.000Z 1994.39 2016-12-06T08:19:38.000Z 1997.28 2016-12-06T08:19:49.000Z 1998.72 2016-12-06T08:20:02.000Z 1998.72 2016-12-06T08:20:03.000Z 1998.72 2016-12-06T08:20:04.000Z 1998.72 2016-12-06T08:20:05.000Z 1999.2 2016-12-06T08:20:06.000Z 1998.72 2016-12-06T08:20:07.000Z 1999.2 2016-12-06T08:20:08.000Z 2000.16 2016-12-06T08:20:10.000Z 2000.16 2016-12-06T08:20:11.000Z 1999.68 2016-12-06T08:20:12.000Z 2002.08 2016-12-06T08:20:30.000Z 2003.04 2016-12-06T08:20:45.000Z 2004.01 2016-12-06T08:20:48.000Z 2005.45 2016-12-06T08:21:06.000Z 2005.93 2016-12-06T08:21:09.000Z 2006.89 2016-12-06T08:21:10.000Z 2006.41 2016-12-06T08:21:11.000Z 2005.93 2016-12-06T08:21:12.000Z 2005.93 2016-12-06T08:21:13.000Z 2005.93 2016-12-06T08:21:14.000Z 2006.41 2016-12-06T08:21:15.000Z 2006.41 2016-12-06T08:21:16.000Z 2006.41 2016-12-06T08:21:31.000Z 2006.89 2016-12-06T08:21:32.000Z 2006.41 2016-12-06T08:21:47.000Z 2007.85 2016-12-06T08:22:01.000Z 2007.85 2016-12-06T08:22:17.000Z 2007.37 2016-12-06T08:22:30.000Z 2008.81 2016-12-06T08:22:47.000Z 2009.77 2016-12-06T08:23:04.000Z 2010.25 2016-12-06T08:23:08.000Z 2012.18 2016-12-06T08:23:24.000Z 2012.66 2016-12-06T08:23:42.000Z 2012.66 2016-12-06T08:23:56.000Z 2012.18 2016-12-06T08:24:16.000Z 2011.22 2016-12-06T08:24:32.000Z 2013.14 2016-12-06T08:24:35.000Z 2013.14 2016-12-06T08:24:36.000Z 2015.06 2016-12-06T08:24:53.000Z 2013.62 2016-12-06T08:25:06.000Z 2010.25 2016-12-06T08:25:15.000Z 2009.77 2016-12-06T08:25:17.000Z 2010.73 2016-12-06T08:25:21.000Z 2011.22 2016-12-06T08:25:34.000Z 2010.25 2016-12-06T08:25:50.000Z 2010.25 2016-12-06T08:25:53.000Z 2007.37 2016-12-06T08:26:02.000Z 2006.89 2016-12-06T08:26:03.000Z 2006.89 2016-12-06T08:26:09.000Z 2006.89 2016-12-06T08:26:10.000Z 2006.41 2016-12-06T08:26:11.000Z 2006.89 2016-12-06T08:26:12.000Z 2006.89 2016-12-06T08:26:13.000Z 2006.89 2016-12-06T08:26:14.000Z 2004.97 2016-12-06T08:26:20.000Z 2003.04 2016-12-06T08:26:31.000Z 2003.52 2016-12-06T08:26:32.000Z 2004.01 2016-12-06T08:26:33.000Z 2003.52 2016-12-06T08:26:34.000Z 2003.52 2016-12-06T08:26:35.000Z 2003.52 2016-12-06T08:26:36.000Z 2004.49 2016-12-06T08:26:37.000Z 2004.49 2016-12-06T08:26:38.000Z 2004.49 2016-12-06T08:26:39.000Z 2004.97 2016-12-06T08:26:40.000Z 2007.37 2016-12-06T08:26:54.000Z 2006.41 2016-12-06T08:26:55.000Z 2006.89 2016-12-06T08:26:56.000Z 2007.37 2016-12-06T08:26:57.000Z 2007.37 2016-12-06T08:26:58.000Z 2008.33 2016-12-06T08:27:14.000Z 2011.22 2016-12-06T08:27:35.000Z 2011.7 2016-12-06T08:27:50.000Z 2013.14 2016-12-06T08:28:06.000Z 2010.25 2016-12-06T08:28:16.000Z 2008.81 2016-12-06T08:28:18.000Z 2007.37 2016-12-06T08:28:21.000Z 2006.41 2016-12-06T08:28:23.000Z 2005.93 2016-12-06T08:28:24.000Z 2005.45 2016-12-06T08:28:25.000Z 2004.97 2016-12-06T08:28:26.000Z 2004.49 2016-12-06T08:28:27.000Z 2003.04 2016-12-06T08:28:28.000Z 2003.04 2016-12-06T08:28:29.000Z 2001.6 2016-12-06T08:28:30.000Z 2000.64 2016-12-06T08:28:31.000Z 1999.2 2016-12-06T08:28:32.000Z 1997.76 2016-12-06T08:28:33.000Z 1997.28 2016-12-06T08:28:34.000Z 1995.35 2016-12-06T08:28:35.000Z 1995.83 2016-12-06T08:28:36.000Z 1995.83 2016-12-06T08:28:37.000Z 1995.83 2016-12-06T08:28:38.000Z 1995.35 2016-12-06T08:28:39.000Z 1995.35 2016-12-06T08:28:40.000Z 1995.83 2016-12-06T08:28:41.000Z 1995.83 2016-12-06T08:28:44.000Z 1995.35 2016-12-06T08:28:45.000Z 1995.83 2016-12-06T08:28:46.000Z 1996.32 2016-12-06T08:28:47.000Z 1996.32 2016-12-06T08:28:48.000Z 1995.83 2016-12-06T08:28:49.000Z 1995.83 2016-12-06T08:28:50.000Z 1995.83 2016-12-06T08:28:51.000Z 1994.87 2016-12-06T08:29:05.000Z 1992.95 2016-12-06T08:29:24.000Z 1994.87 2016-12-06T08:29:41.000Z 1994.39 2016-12-06T08:29:57.000Z 1992.95 2016-12-06T08:30:01.000Z 1992.95 2016-12-06T08:30:03.000Z 1991.51 2016-12-06T08:30:06.000Z 1989.59 2016-12-06T08:30:07.000Z 1988.14 2016-12-06T08:30:09.000Z 1986.22 2016-12-06T08:30:13.000Z 1985.26 2016-12-06T08:30:14.000Z 1983.34 2016-12-06T08:30:17.000Z 1982.86 2016-12-06T08:30:18.000Z 1981.9 2016-12-06T08:30:20.000Z 1979.97 2016-12-06T08:30:22.000Z 1978.05 2016-12-06T08:30:25.000Z 1978.05 2016-12-06T08:30:26.000Z 1978.05 2016-12-06T08:30:27.000Z 1977.57 2016-12-06T08:30:28.000Z 1977.09 2016-12-06T08:30:29.000Z 1977.09 2016-12-06T08:30:30.000Z 1977.09 2016-12-06T08:30:31.000Z 1977.57 2016-12-06T08:30:32.000Z 1977.57 2016-12-06T08:30:33.000Z 1978.05 2016-12-06T08:30:34.000Z 1978.53 2016-12-06T08:30:35.000Z 1978.05 2016-12-06T08:30:36.000Z 1978.53 2016-12-06T08:30:37.000Z 1979.01 2016-12-06T08:30:38.000Z 1979.01 2016-12-06T08:30:39.000Z 1979.01 2016-12-06T08:30:40.000Z 1980.93 2016-12-06T08:30:49.000Z 1980.45 2016-12-06T08:30:50.000Z 1980.93 2016-12-06T08:30:51.000Z 1981.9 2016-12-06T08:30:57.000Z 1984.3 2016-12-06T08:31:12.000Z 1986.22 2016-12-06T08:31:24.000Z 1987.18 2016-12-06T08:31:27.000Z 1987.66 2016-12-06T08:31:33.000Z 1987.66 2016-12-06T08:31:34.000Z 1987.18 2016-12-06T08:31:35.000Z 1986.22 2016-12-06T08:31:40.000Z 1987.18 2016-12-06T08:31:41.000Z 1987.18 2016-12-06T08:31:42.000Z 1988.62 2016-12-06T08:31:58.000Z 1989.1 2016-12-06T08:32:14.000Z 1990.55 2016-12-06T08:32:31.000Z 1991.99 2016-12-06T08:32:48.000Z 1993.91 2016-12-06T08:33:08.000Z 1994.87 2016-12-06T08:33:12.000Z 1994.87 2016-12-06T08:33:13.000Z 1994.39 2016-12-06T08:33:14.000Z 1994.87 2016-12-06T08:33:15.000Z 1995.35 2016-12-06T08:33:16.000Z 1995.83 2016-12-06T08:33:17.000Z 1995.35 2016-12-06T08:33:18.000Z 1997.76 2016-12-06T08:33:33.000Z 1997.28 2016-12-06T08:33:34.000Z 1997.76 2016-12-06T08:33:35.000Z 1997.76 2016-12-06T08:33:36.000Z 1997.76 2016-12-06T08:33:37.000Z 1999.68 2016-12-06T08:33:55.000Z 2001.12 2016-12-06T08:34:11.000Z 2002.56 2016-12-06T08:34:15.000Z 2003.52 2016-12-06T08:34:19.000Z 2004.97 2016-12-06T08:34:36.000Z 2005.45 2016-12-06T08:34:46.000Z 2005.93 2016-12-06T08:34:48.000Z 2006.41 2016-12-06T08:34:49.000Z 2006.41 2016-12-06T08:34:50.000Z 2006.89 2016-12-06T08:34:53.000Z 2008.81 2016-12-06T08:35:10.000Z 2009.77 2016-12-06T08:35:22.000Z 2009.77 2016-12-06T08:35:23.000Z 2013.62 2016-12-06T08:35:35.000Z 2011.7 2016-12-06T08:35:38.000Z 2012.66 2016-12-06T08:35:46.000Z 2012.66 2016-12-06T08:35:47.000Z 2014.58 2016-12-06T08:36:04.000Z 2015.54 2016-12-06T08:36:07.000Z 2015.54 2016-12-06T08:36:08.000Z 2015.06 2016-12-06T08:36:09.000Z 2016.5 2016-12-06T08:36:10.000Z 2016.02 2016-12-06T08:36:11.000Z 2016.02 2016-12-06T08:36:12.000Z 2016.02 2016-12-06T08:36:13.000Z 2016.02 2016-12-06T08:36:14.000Z 2015.54 2016-12-06T08:36:15.000Z 2016.02 2016-12-06T08:36:16.000Z 2016.98 2016-12-06T08:36:30.000Z 2016.98 2016-12-06T08:36:47.000Z 2016.98 2016-12-06T08:37:04.000Z 2014.1 2016-12-06T08:37:18.000Z 2014.1 2016-12-06T08:37:36.000Z 2014.58 2016-12-06T08:37:47.000Z 2015.54 2016-12-06T08:37:49.000Z 2016.98 2016-12-06T08:38:06.000Z 2018.43 2016-12-06T08:38:23.000Z 2019.39 2016-12-06T08:38:42.000Z 2020.83 2016-12-06T08:38:50.000Z 2020.83 2016-12-06T08:39:09.000Z 2021.31 2016-12-06T08:39:26.000Z 2023.23 2016-12-06T08:39:38.000Z 2023.23 2016-12-06T08:39:39.000Z 2023.71 2016-12-06T08:39:53.000Z 2024.67 2016-12-06T08:40:14.000Z 2024.67 2016-12-06T08:40:25.000Z 2026.6 2016-12-06T08:40:46.000Z 2028.04 2016-12-06T08:41:05.000Z 2028.52 2016-12-06T08:41:20.000Z 2029 2016-12-06T08:41:33.000Z 2029 2016-12-06T08:41:46.000Z 2028.52 2016-12-06T08:42:03.000Z 2027.56 2016-12-06T08:42:16.000Z 2029 2016-12-06T08:42:30.000Z 2029 2016-12-06T08:42:46.000Z 2029.96 2016-12-06T08:43:03.000Z 2030.92 2016-12-06T08:43:19.000Z 2029.96 2016-12-06T08:43:33.000Z 2029 2016-12-06T08:43:45.000Z 2027.56 2016-12-06T08:43:58.000Z 2029 2016-12-06T08:44:01.000Z 2029.48 2016-12-06T08:44:40.000Z 2029.48 2016-12-06T08:45:15.000Z 2029.96 2016-12-06T08:45:58.000Z 2029.96 2016-12-06T08:46:20.000Z 2029.96 2016-12-06T08:46:21.000Z 2029.96 2016-12-06T08:46:22.000Z 2030.44 2016-12-06T08:46:23.000Z 2030.44 2016-12-06T08:46:24.000Z 2029.96 2016-12-06T08:46:25.000Z 2029.96 2016-12-06T08:46:26.000Z 2029.48 2016-12-06T08:46:27.000Z 2030.44 2016-12-06T08:46:44.000Z 2030.44 2016-12-06T08:47:03.000Z 2031.88 2016-12-06T08:47:17.000Z 2034.29 2016-12-06T08:47:37.000Z 2031.88 2016-12-06T08:47:51.000Z 2030.92 2016-12-06T08:47:55.000Z 2030.92 2016-12-06T08:47:59.000Z 2030.92 2016-12-06T08:48:00.000Z 2030.44 2016-12-06T08:48:01.000Z 2031.88 2016-12-06T08:48:11.000Z 2031.88 2016-12-06T08:48:27.000Z 2031.88 2016-12-06T08:48:40.000Z 2032.36 2016-12-06T08:48:41.000Z 2031.88 2016-12-06T08:48:42.000Z 2031.88 2016-12-06T08:48:43.000Z 2032.36 2016-12-06T08:48:44.000Z 2032.36 2016-12-06T08:48:45.000Z 2029.48 2016-12-06T08:48:47.000Z 2029.96 2016-12-06T08:48:48.000Z 2029.96 2016-12-06T08:48:49.000Z 2030.44 2016-12-06T08:48:50.000Z 2031.88 2016-12-06T08:48:56.000Z 2033.81 2016-12-06T08:48:57.000Z 2032.84 2016-12-06T08:48:58.000Z 2033.33 2016-12-06T08:48:59.000Z 2032.84 2016-12-06T08:49:00.000Z 2033.81 2016-12-06T08:49:11.000Z 2030.44 2016-12-06T08:49:22.000Z 2033.81 2016-12-06T08:49:23.000Z 2030.92 2016-12-06T08:49:25.000Z 2032.36 2016-12-06T08:49:28.000Z 2032.84 2016-12-06T08:49:32.000Z 2027.08 2016-12-06T08:51:52.000Z 2029.96 2016-12-06T08:51:55.000Z 2029 2016-12-06T08:51:56.000Z 2027.56 2016-12-06T08:52:01.000Z 2028.52 2016-12-06T08:52:09.000Z 2029.96 2016-12-06T08:52:44.000Z 2029.48 2016-12-06T08:53:24.000Z 2029.96 2016-12-06T08:53:59.000Z 2029.96 2016-12-06T08:54:36.000Z 2030.44 2016-12-06T08:55:05.000Z 2030.44 2016-12-06T08:55:43.000Z 2030.92 2016-12-06T08:56:04.000Z 2031.4 2016-12-06T08:56:21.000Z 2030.44 2016-12-06T08:56:56.000Z 2030.92 2016-12-06T08:57:16.000Z 2031.88 2016-12-06T08:57:47.000Z 2031.4 2016-12-06T08:58:14.000Z 2032.36 2016-12-06T08:58:28.000Z 2032.36 2016-12-06T08:58:37.000Z 2033.81 2016-12-06T08:58:51.000Z 2032.84 2016-12-06T08:58:52.000Z 2033.33 2016-12-06T08:58:57.000Z 2033.33 2016-12-06T08:59:12.000Z 2029.96 2016-12-06T08:59:18.000Z 2026.6 2016-12-06T08:59:26.000Z 2024.67 2016-12-06T08:59:30.000Z 2023.71 2016-12-06T08:59:31.000Z 2023.23 2016-12-06T08:59:32.000Z 2019.87 2016-12-06T08:59:36.000Z 2018.91 2016-12-06T08:59:37.000Z 2018.91 2016-12-06T08:59:38.000Z 2017.46 2016-12-06T08:59:39.000Z 2017.46 2016-12-06T08:59:40.000Z 2014.1 2016-12-06T08:59:47.000Z 2013.62 2016-12-06T08:59:48.000Z 2009.77 2016-12-06T08:59:52.000Z 2009.29 2016-12-06T08:59:53.000Z 2007.85 2016-12-06T09:00:03.000Z 2005.93 2016-12-06T09:00:07.000Z 2005.93 2016-12-06T09:00:09.000Z 2004.49 2016-12-06T09:00:12.000Z 2003.04 2016-12-06T09:00:15.000Z 2001.6 2016-12-06T09:00:17.000Z 2000.64 2016-12-06T09:00:20.000Z 1996.32 2016-12-06T09:00:27.000Z 1996.32 2016-12-06T09:00:28.000Z 1992.95 2016-12-06T09:00:31.000Z 1992.47 2016-12-06T09:00:33.000Z 1991.03 2016-12-06T09:00:36.000Z 1987.18 2016-12-06T09:00:39.000Z 1986.7 2016-12-06T09:00:41.000Z 1985.26 2016-12-06T09:00:43.000Z 1984.3 2016-12-06T09:00:44.000Z 1984.3 2016-12-06T09:00:45.000Z 1981.9 2016-12-06T09:00:48.000Z 1981.41 2016-12-06T09:00:49.000Z 1979.97 2016-12-06T09:00:50.000Z 1977.57 2016-12-06T09:00:54.000Z 1977.09 2016-12-06T09:00:55.000Z 1977.09 2016-12-06T09:00:56.000Z 1977.09 2016-12-06T09:00:57.000Z 1976.13 2016-12-06T09:00:58.000Z 1976.61 2016-12-06T09:00:59.000Z 1973.24 2016-12-06T09:01:07.000Z 1973.24 2016-12-06T09:01:22.000Z 1973.72 2016-12-06T09:01:51.000Z 1973.72 2016-12-06T09:02:18.000Z 1970.36 2016-12-06T09:02:29.000Z 1969.4 2016-12-06T09:02:32.000Z 1966.99 2016-12-06T09:02:36.000Z 1963.63 2016-12-06T09:02:43.000Z 1960.75 2016-12-06T09:02:47.000Z 1958.82 2016-12-06T09:02:52.000Z 1958.34 2016-12-06T09:02:53.000Z 1957.86 2016-12-06T09:02:54.000Z 1953.06 2016-12-06T09:02:57.000Z 1953.06 2016-12-06T09:02:58.000Z 1948.25 2016-12-06T09:03:06.000Z 1948.25 2016-12-06T09:03:07.000Z 1945.36 2016-12-06T09:03:10.000Z 1942.48 2016-12-06T09:03:14.000Z 1941.04 2016-12-06T09:03:16.000Z 1938.64 2016-12-06T09:03:20.000Z 1938.64 2016-12-06T09:03:21.000Z 1938.16 2016-12-06T09:03:22.000Z 1938.64 2016-12-06T09:03:23.000Z 1937.19 2016-12-06T09:03:24.000Z 1936.71 2016-12-06T09:03:25.000Z 1936.71 2016-12-06T09:03:26.000Z 1936.23 2016-12-06T09:03:27.000Z 1935.75 2016-12-06T09:03:28.000Z 1934.79 2016-12-06T09:03:35.000Z 1932.39 2016-12-06T09:03:42.000Z 1932.87 2016-12-06T09:03:51.000Z 1929.02 2016-12-06T09:03:53.000Z 1937.19 2016-12-06T09:03:55.000Z 1932.87 2016-12-06T09:03:56.000Z 1931.91 2016-12-06T09:04:14.000Z 1928.06 2016-12-06T09:04:23.000Z 1925.18 2016-12-06T09:04:27.000Z 1924.22 2016-12-06T09:04:28.000Z 1924.22 2016-12-06T09:04:29.000Z 1921.81 2016-12-06T09:04:34.000Z 1921.33 2016-12-06T09:04:36.000Z 1917.97 2016-12-06T09:04:48.000Z 1916.53 2016-12-06T09:04:51.000Z 1912.2 2016-12-06T09:04:56.000Z 1912.68 2016-12-06T09:04:57.000Z 1911.72 2016-12-06T09:04:58.000Z 1910.76 2016-12-06T09:04:59.000Z 1910.28 2016-12-06T09:05:00.000Z 1909.8 2016-12-06T09:05:01.000Z 1908.83 2016-12-06T09:05:02.000Z 1909.8 2016-12-06T09:05:03.000Z 1910.28 2016-12-06T09:05:04.000Z 1908.83 2016-12-06T09:05:05.000Z 1908.35 2016-12-06T09:05:06.000Z 1907.39 2016-12-06T09:05:07.000Z 1907.39 2016-12-06T09:05:08.000Z 1905.95 2016-12-06T09:05:13.000Z 1902.59 2016-12-06T09:05:22.000Z 1900.18 2016-12-06T09:05:27.000Z 1899.22 2016-12-06T09:05:30.000Z 1895.86 2016-12-06T09:05:37.000Z 1893.93 2016-12-06T09:05:48.000Z 1891.53 2016-12-06T09:05:53.000Z 1890.09 2016-12-06T09:05:56.000Z 1888.65 2016-12-06T09:05:59.000Z 1889.13 2016-12-06T09:06:00.000Z 1886.72 2016-12-06T09:06:04.000Z 1887.21 2016-12-06T09:06:05.000Z 1885.28 2016-12-06T09:06:09.000Z 1884.32 2016-12-06T09:06:10.000Z 1883.84 2016-12-06T09:06:11.000Z 1883.84 2016-12-06T09:06:12.000Z 1882.4 2016-12-06T09:06:13.000Z 1882.4 2016-12-06T09:06:14.000Z 1882.4 2016-12-06T09:06:15.000Z 1881.92 2016-12-06T09:06:16.000Z 1881.44 2016-12-06T09:06:17.000Z 1880.96 2016-12-06T09:06:18.000Z 1880.96 2016-12-06T09:06:19.000Z 1878.55 2016-12-06T09:06:28.000Z 1881.92 2016-12-06T09:06:40.000Z 1883.36 2016-12-06T09:06:44.000Z 1884.32 2016-12-06T09:06:58.000Z 1885.76 2016-12-06T09:07:11.000Z 1885.28 2016-12-06T09:07:12.000Z 1885.28 2016-12-06T09:07:13.000Z 1885.76 2016-12-06T09:07:14.000Z 1885.28 2016-12-06T09:07:15.000Z 1885.28 2016-12-06T09:07:16.000Z 1885.76 2016-12-06T09:07:17.000Z 1885.76 2016-12-06T09:07:18.000Z 1885.28 2016-12-06T09:07:19.000Z 1885.76 2016-12-06T09:07:20.000Z 1885.76 2016-12-06T09:07:21.000Z 1885.76 2016-12-06T09:07:22.000Z 1885.76 2016-12-06T09:07:23.000Z 1885.28 2016-12-06T09:07:24.000Z 1885.28 2016-12-06T09:07:25.000Z 1885.28 2016-12-06T09:07:26.000Z 1885.28 2016-12-06T09:07:27.000Z 1885.28 2016-12-06T09:07:28.000Z 1885.28 2016-12-06T09:07:29.000Z 1883.84 2016-12-06T09:07:42.000Z 1881.92 2016-12-06T09:07:56.000Z 1881.92 2016-12-06T09:08:05.000Z 1881.44 2016-12-06T09:08:32.000Z 1880.96 2016-12-06T09:08:33.000Z 1880.96 2016-12-06T09:08:34.000Z 1880 2016-12-06T09:08:38.000Z 1880 2016-12-06T09:08:39.000Z 1879.03 2016-12-06T09:08:40.000Z 1879.51 2016-12-06T09:08:41.000Z 1880.48 2016-12-06T09:08:42.000Z 1880 2016-12-06T09:08:43.000Z 1880.96 2016-12-06T09:08:59.000Z 1880.48 2016-12-06T09:09:05.000Z 1880.96 2016-12-06T09:09:18.000Z 1879.51 2016-12-06T09:09:30.000Z 1878.55 2016-12-06T09:09:36.000Z 1876.63 2016-12-06T09:09:45.000Z 1876.63 2016-12-06T09:09:46.000Z 1877.11 2016-12-06T09:10:01.000Z 1876.15 2016-12-06T09:10:12.000Z 1875.19 2016-12-06T09:10:22.000Z 1876.63 2016-12-06T09:10:56.000Z 1876.15 2016-12-06T09:11:18.000Z 1876.15 2016-12-06T09:11:21.000Z 1876.63 2016-12-06T09:11:22.000Z 1876.63 2016-12-06T09:11:23.000Z 1877.11 2016-12-06T09:11:24.000Z 1876.63 2016-12-06T09:11:25.000Z 1877.11 2016-12-06T09:11:26.000Z 1877.11 2016-12-06T09:11:27.000Z 1877.59 2016-12-06T09:11:28.000Z 1876.63 2016-12-06T09:11:29.000Z 1877.11 2016-12-06T09:11:33.000Z 1877.59 2016-12-06T09:11:34.000Z 1877.59 2016-12-06T09:11:35.000Z 1879.03 2016-12-06T09:11:50.000Z 1880.48 2016-12-06T09:12:09.000Z 1881.44 2016-12-06T09:12:24.000Z 1881.44 2016-12-06T09:12:40.000Z 1880 2016-12-06T09:12:56.000Z 1878.07 2016-12-06T09:13:09.000Z 1877.59 2016-12-06T09:13:22.000Z 1877.59 2016-12-06T09:13:49.000Z 1877.11 2016-12-06T09:13:50.000Z 1877.11 2016-12-06T09:13:51.000Z 1877.59 2016-12-06T09:13:52.000Z 1877.59 2016-12-06T09:13:53.000Z 1875.67 2016-12-06T09:14:06.000Z 1874.23 2016-12-06T09:14:13.000Z 1873.75 2016-12-06T09:14:14.000Z 1873.27 2016-12-06T09:14:18.000Z 1873.27 2016-12-06T09:14:19.000Z 1869.9 2016-12-06T09:14:34.000Z 1868.46 2016-12-06T09:14:43.000Z 1871.34 2016-12-06T09:14:56.000Z 1870.38 2016-12-06T09:15:09.000Z 1869.9 2016-12-06T09:15:26.000Z 1868.94 2016-12-06T09:15:28.000Z 1867.98 2016-12-06T09:15:45.000Z 1867.5 2016-12-06T09:16:00.000Z 1869.9 2016-12-06T09:16:16.000Z 1869.9 2016-12-06T09:16:18.000Z 1869.42 2016-12-06T09:16:19.000Z 1870.38 2016-12-06T09:16:20.000Z 1871.82 2016-12-06T09:16:31.000Z 1871.82 2016-12-06T09:16:47.000Z 1873.75 2016-12-06T09:17:07.000Z 1875.67 2016-12-06T09:17:27.000Z 1875.67 2016-12-06T09:17:42.000Z 1877.59 2016-12-06T09:17:57.000Z 1880 2016-12-06T09:18:10.000Z 1880.96 2016-12-06T09:18:11.000Z 1881.44 2016-12-06T09:18:12.000Z 1880.96 2016-12-06T09:18:15.000Z 1880.48 2016-12-06T09:18:17.000Z 1881.92 2016-12-06T09:18:23.000Z 1881.92 2016-12-06T09:18:29.000Z 1882.88 2016-12-06T09:18:30.000Z 1882.4 2016-12-06T09:18:31.000Z 1884.32 2016-12-06T09:18:47.000Z 1885.28 2016-12-06T09:18:51.000Z 1886.72 2016-12-06T09:18:56.000Z 1886.72 2016-12-06T09:19:01.000Z 1887.69 2016-12-06T09:19:10.000Z 1888.65 2016-12-06T09:19:11.000Z 1888.17 2016-12-06T09:19:12.000Z 1888.17 2016-12-06T09:19:13.000Z 1888.17 2016-12-06T09:19:14.000Z 1888.65 2016-12-06T09:19:17.000Z 1888.65 2016-12-06T09:19:18.000Z 1889.13 2016-12-06T09:19:19.000Z 1890.57 2016-12-06T09:19:39.000Z 1890.57 2016-12-06T09:19:40.000Z 1890.57 2016-12-06T09:19:41.000Z 1891.05 2016-12-06T09:19:42.000Z 1890.57 2016-12-06T09:19:43.000Z 1891.53 2016-12-06T09:19:58.000Z 1892.49 2016-12-06T09:20:15.000Z 1892.97 2016-12-06T09:20:34.000Z 1892.49 2016-12-06T09:20:47.000Z 1892.49 2016-12-06T09:20:51.000Z 1892.01 2016-12-06T09:20:52.000Z 1892.01 2016-12-06T09:20:53.000Z 1890.57 2016-12-06T09:20:57.000Z 1891.53 2016-12-06T09:20:58.000Z 1891.05 2016-12-06T09:20:59.000Z 1891.53 2016-12-06T09:21:00.000Z 1892.49 2016-12-06T09:21:01.000Z 1892.49 2016-12-06T09:21:02.000Z 1892.49 2016-12-06T09:21:03.000Z 1892.01 2016-12-06T09:21:06.000Z 1893.45 2016-12-06T09:21:19.000Z 1892.97 2016-12-06T09:21:26.000Z 1891.05 2016-12-06T09:23:35.000Z 1890.57 2016-12-06T09:23:36.000Z 1892.49 2016-12-06T09:23:46.000Z 1892.97 2016-12-06T09:23:55.000Z 1893.93 2016-12-06T09:24:12.000Z 1894.9 2016-12-06T09:24:17.000Z 1894.9 2016-12-06T09:24:31.000Z 1892.49 2016-12-06T09:24:42.000Z 1891.05 2016-12-06T09:24:54.000Z 1893.93 2016-12-06T09:25:05.000Z 1894.9 2016-12-06T09:25:15.000Z 1894.9 2016-12-06T09:25:16.000Z 1894.9 2016-12-06T09:25:17.000Z 1894.9 2016-12-06T09:25:18.000Z 1895.38 2016-12-06T09:25:19.000Z 1896.34 2016-12-06T09:25:25.000Z 1895.86 2016-12-06T09:25:26.000Z 1896.34 2016-12-06T09:25:27.000Z 1896.82 2016-12-06T09:25:36.000Z 1896.82 2016-12-06T09:25:37.000Z 1896.82 2016-12-06T09:25:38.000Z 1896.82 2016-12-06T09:25:39.000Z 1897.3 2016-12-06T09:25:40.000Z 1897.3 2016-12-06T09:25:59.000Z 1899.22 2016-12-06T09:26:32.000Z 1899.7 2016-12-06T09:26:52.000Z 1900.66 2016-12-06T09:27:05.000Z 1902.59 2016-12-06T09:27:21.000Z 1902.11 2016-12-06T09:27:36.000Z 1903.55 2016-12-06T09:27:49.000Z 1905.47 2016-12-06T09:28:07.000Z 1906.91 2016-12-06T09:28:23.000Z 1907.87 2016-12-06T09:28:41.000Z 1907.87 2016-12-06T09:29:02.000Z 1907.87 2016-12-06T09:29:16.000Z 1909.32 2016-12-06T09:29:30.000Z 1912.2 2016-12-06T09:29:49.000Z 1913.16 2016-12-06T09:29:51.000Z 1913.64 2016-12-06T09:29:57.000Z 1914.12 2016-12-06T09:30:11.000Z 1914.6 2016-12-06T09:30:13.000Z 1915.56 2016-12-06T09:30:20.000Z 1916.04 2016-12-06T09:30:21.000Z 1917.97 2016-12-06T09:30:39.000Z 1920.85 2016-12-06T09:30:57.000Z 1923.74 2016-12-06T09:31:14.000Z 1924.22 2016-12-06T09:31:22.000Z 1924.22 2016-12-06T09:31:23.000Z 1925.18 2016-12-06T09:31:28.000Z 1925.18 2016-12-06T09:31:29.000Z 1925.18 2016-12-06T09:31:30.000Z 1926.14 2016-12-06T09:31:31.000Z 1926.14 2016-12-06T09:31:32.000Z 1926.62 2016-12-06T09:31:47.000Z 1927.1 2016-12-06T09:32:11.000Z 1926.62 2016-12-06T09:32:44.000Z 1926.62 2016-12-06T09:33:02.000Z 1926.62 2016-12-06T09:33:03.000Z 1927.58 2016-12-06T09:33:04.000Z 1927.58 2016-12-06T09:33:05.000Z 1928.06 2016-12-06T09:33:06.000Z 1927.58 2016-12-06T09:33:07.000Z 1927.58 2016-12-06T09:33:08.000Z 1927.58 2016-12-06T09:33:09.000Z 1928.06 2016-12-06T09:33:10.000Z 1928.06 2016-12-06T09:33:11.000Z 1929.5 2016-12-06T09:33:22.000Z 1931.43 2016-12-06T09:33:31.000Z 1931.43 2016-12-06T09:33:32.000Z 1931.91 2016-12-06T09:33:33.000Z 1934.31 2016-12-06T09:33:49.000Z 1935.27 2016-12-06T09:33:50.000Z 1934.31 2016-12-06T09:33:51.000Z 1934.31 2016-12-06T09:33:52.000Z 1933.83 2016-12-06T09:33:53.000Z 1934.79 2016-12-06T09:34:07.000Z 1934.79 2016-12-06T09:34:22.000Z 1935.75 2016-12-06T09:34:39.000Z 1936.23 2016-12-06T09:34:47.000Z 1935.75 2016-12-06T09:34:48.000Z 1935.75 2016-12-06T09:34:49.000Z 1936.23 2016-12-06T09:34:54.000Z 1934.79 2016-12-06T09:34:55.000Z 1935.27 2016-12-06T09:34:56.000Z 1933.35 2016-12-06T09:35:09.000Z 1931.43 2016-12-06T09:35:14.000Z 1931.43 2016-12-06T09:35:15.000Z 1931.91 2016-12-06T09:35:16.000Z 1932.39 2016-12-06T09:35:17.000Z 1932.87 2016-12-06T09:35:18.000Z 1933.35 2016-12-06T09:35:19.000Z 1932.87 2016-12-06T09:35:20.000Z 1932.87 2016-12-06T09:35:21.000Z 1933.35 2016-12-06T09:35:22.000Z 1932.87 2016-12-06T09:35:23.000Z 1932.87 2016-12-06T09:35:37.000Z 1932.87 2016-12-06T09:35:47.000Z 1932.87 2016-12-06T09:35:48.000Z 1932.87 2016-12-06T09:35:49.000Z 1932.39 2016-12-06T09:35:50.000Z 1932.87 2016-12-06T09:35:51.000Z 1934.31 2016-12-06T09:36:04.000Z 1936.23 2016-12-06T09:36:21.000Z 1935.75 2016-12-06T09:36:27.000Z 1936.23 2016-12-06T09:36:28.000Z 1937.19 2016-12-06T09:36:30.000Z 1937.19 2016-12-06T09:36:32.000Z 1937.67 2016-12-06T09:36:33.000Z 1938.16 2016-12-06T09:36:34.000Z 1937.67 2016-12-06T09:36:35.000Z 1938.16 2016-12-06T09:36:36.000Z 1938.16 2016-12-06T09:36:37.000Z 1938.64 2016-12-06T09:36:38.000Z 1939.12 2016-12-06T09:36:39.000Z 1940.08 2016-12-06T09:36:49.000Z 1939.6 2016-12-06T09:36:50.000Z 1940.08 2016-12-06T09:36:51.000Z 1940.08 2016-12-06T09:36:52.000Z 1940.56 2016-12-06T09:36:53.000Z 1940.56 2016-12-06T09:36:56.000Z 1941.52 2016-12-06T09:36:57.000Z 1942 2016-12-06T09:36:58.000Z 1941.52 2016-12-06T09:36:59.000Z 1942.96 2016-12-06T09:37:00.000Z 1942.96 2016-12-06T09:37:08.000Z 1942.96 2016-12-06T09:37:09.000Z 1942.96 2016-12-06T09:37:10.000Z 1943.44 2016-12-06T09:37:11.000Z 1944.4 2016-12-06T09:37:12.000Z 1943.92 2016-12-06T09:37:13.000Z 1944.4 2016-12-06T09:37:29.000Z 1945.36 2016-12-06T09:37:46.000Z 1946.81 2016-12-06T09:38:04.000Z 1947.29 2016-12-06T09:38:23.000Z 1949.69 2016-12-06T09:38:41.000Z 1951.61 2016-12-06T09:38:59.000Z 1954.5 2016-12-06T09:39:15.000Z 1954.98 2016-12-06T09:39:29.000Z 1955.94 2016-12-06T09:39:43.000Z 1954.5 2016-12-06T09:39:47.000Z 1954.02 2016-12-06T09:40:01.000Z 1951.61 2016-12-06T09:40:17.000Z 1948.73 2016-12-06T09:40:31.000Z 1945.85 2016-12-06T09:40:46.000Z 1944.88 2016-12-06T09:40:48.000Z 1941.52 2016-12-06T09:41:02.000Z 1940.08 2016-12-06T09:41:09.000Z 1937.19 2016-12-06T09:41:18.000Z 1933.83 2016-12-06T09:41:32.000Z 1930.46 2016-12-06T09:41:46.000Z 1927.58 2016-12-06T09:41:53.000Z 1925.18 2016-12-06T09:41:59.000Z 1922.29 2016-12-06T09:42:06.000Z 1918.93 2016-12-06T09:42:13.000Z 1919.41 2016-12-06T09:42:14.000Z 1916.04 2016-12-06T09:42:21.000Z 1914.6 2016-12-06T09:42:24.000Z 1914.6 2016-12-06T09:42:25.000Z 1913.64 2016-12-06T09:42:26.000Z 1913.16 2016-12-06T09:42:27.000Z 1912.68 2016-12-06T09:42:28.000Z 1912.2 2016-12-06T09:42:29.000Z 1911.24 2016-12-06T09:42:31.000Z 1910.76 2016-12-06T09:42:32.000Z 1910.28 2016-12-06T09:42:33.000Z 1910.28 2016-12-06T09:42:34.000Z 1908.35 2016-12-06T09:42:35.000Z 1908.83 2016-12-06T09:42:36.000Z 1907.39 2016-12-06T09:42:41.000Z 1904.99 2016-12-06T09:42:45.000Z 1905.47 2016-12-06T09:42:54.000Z 1904.03 2016-12-06T09:43:05.000Z 1903.55 2016-12-06T09:43:07.000Z 1901.63 2016-12-06T09:43:08.000Z 1901.14 2016-12-06T09:43:09.000Z 1900.18 2016-12-06T09:43:11.000Z 1894.9 2016-12-06T09:43:22.000Z 1891.53 2016-12-06T09:43:25.000Z 1888.17 2016-12-06T09:43:29.000Z 1884.32 2016-12-06T09:43:33.000Z 1884.32 2016-12-06T09:43:34.000Z 1882.88 2016-12-06T09:43:37.000Z 1881.92 2016-12-06T09:43:38.000Z 1881.92 2016-12-06T09:43:39.000Z 1878.55 2016-12-06T09:43:47.000Z 1875.67 2016-12-06T09:43:55.000Z 1872.3 2016-12-06T09:44:07.000Z 1870.38 2016-12-06T09:44:13.000Z 1868.94 2016-12-06T09:44:16.000Z 1867.02 2016-12-06T09:44:19.000Z 1865.58 2016-12-06T09:44:22.000Z 1862.69 2016-12-06T09:44:27.000Z 1862.21 2016-12-06T09:44:28.000Z 1861.73 2016-12-06T09:44:29.000Z 1860.29 2016-12-06T09:44:31.000Z 1858.37 2016-12-06T09:44:32.000Z 1857.89 2016-12-06T09:44:33.000Z 1855.48 2016-12-06T09:44:37.000Z 1857.4 2016-12-06T09:44:44.000Z 1858.37 2016-12-06T09:44:46.000Z 1858.85 2016-12-06T09:44:49.000Z 1861.73 2016-12-06T09:45:01.000Z 1861.73 2016-12-06T09:45:04.000Z 1863.17 2016-12-06T09:45:18.000Z 1864.61 2016-12-06T09:45:35.000Z 1867.02 2016-12-06T09:45:54.000Z 1866.54 2016-12-06T09:46:10.000Z 1866.54 2016-12-06T09:46:12.000Z 1866.06 2016-12-06T09:46:13.000Z 1867.98 2016-12-06T09:46:23.000Z 1867.98 2016-12-06T09:46:24.000Z 1868.46 2016-12-06T09:46:25.000Z 1867.98 2016-12-06T09:46:26.000Z 1867.98 2016-12-06T09:46:27.000Z 1868.46 2016-12-06T09:46:46.000Z 1868.94 2016-12-06T09:46:47.000Z 1869.9 2016-12-06T09:47:06.000Z 1869.42 2016-12-06T09:47:24.000Z 1867.98 2016-12-06T09:47:40.000Z 1866.54 2016-12-06T09:48:01.000Z 1865.58 2016-12-06T09:48:19.000Z 1866.06 2016-12-06T09:48:30.000Z 1866.54 2016-12-06T09:48:46.000Z 1867.98 2016-12-06T09:49:02.000Z 1869.42 2016-12-06T09:49:08.000Z 1868.94 2016-12-06T09:49:21.000Z 1870.38 2016-12-06T09:49:39.000Z 1868.94 2016-12-06T09:49:53.000Z 1864.61 2016-12-06T09:50:03.000Z 1864.61 2016-12-06T09:50:04.000Z 1863.65 2016-12-06T09:50:05.000Z 1862.69 2016-12-06T09:50:06.000Z 1863.17 2016-12-06T09:50:07.000Z 1862.21 2016-12-06T09:50:08.000Z 1858.85 2016-12-06T09:50:14.000Z 1855.96 2016-12-06T09:50:18.000Z 1854.04 2016-12-06T09:50:21.000Z 1852.6 2016-12-06T09:50:24.000Z 1850.68 2016-12-06T09:50:28.000Z 1848.75 2016-12-06T09:50:30.000Z 1848.75 2016-12-06T09:50:31.000Z 1847.79 2016-12-06T09:50:33.000Z 1846.83 2016-12-06T09:50:34.000Z 1846.83 2016-12-06T09:50:35.000Z 1846.35 2016-12-06T09:50:36.000Z 1845.87 2016-12-06T09:50:37.000Z 1846.35 2016-12-06T09:50:38.000Z 1846.35 2016-12-06T09:50:39.000Z 1847.31 2016-12-06T09:50:40.000Z 1848.27 2016-12-06T09:50:41.000Z 1848.27 2016-12-06T09:50:42.000Z 1849.71 2016-12-06T09:50:53.000Z 1851.16 2016-12-06T09:51:01.000Z 1851.64 2016-12-06T09:51:02.000Z 1851.64 2016-12-06T09:51:03.000Z 1852.12 2016-12-06T09:51:17.000Z 1853.56 2016-12-06T09:51:21.000Z 1853.56 2016-12-06T09:51:36.000Z 1854.52 2016-12-06T09:51:50.000Z 1851.16 2016-12-06T09:52:02.000Z 1849.71 2016-12-06T09:52:06.000Z 1848.27 2016-12-06T09:52:12.000Z 1845.39 2016-12-06T09:52:20.000Z 1842.98 2016-12-06T09:52:24.000Z 1840.58 2016-12-06T09:52:29.000Z 1840.1 2016-12-06T09:52:41.000Z 1840.1 2016-12-06T09:53:00.000Z 1840.1 2016-12-06T09:53:01.000Z 1840.1 2016-12-06T09:53:02.000Z 1839.62 2016-12-06T09:53:03.000Z 1839.62 2016-12-06T09:53:04.000Z 1839.14 2016-12-06T09:53:05.000Z 1835.77 2016-12-06T09:53:12.000Z 1834.81 2016-12-06T09:53:14.000Z 1831.45 2016-12-06T09:53:19.000Z 1828.08 2016-12-06T09:53:25.000Z 1828.08 2016-12-06T09:53:26.000Z 1824.72 2016-12-06T09:53:35.000Z 1824.24 2016-12-06T09:53:36.000Z 1822.8 2016-12-06T09:53:38.000Z 1818.95 2016-12-06T09:53:44.000Z 1817.51 2016-12-06T09:53:47.000Z 1816.07 2016-12-06T09:53:49.000Z 1812.7 2016-12-06T09:53:52.000Z 1813.66 2016-12-06T09:53:53.000Z 1811.26 2016-12-06T09:53:56.000Z 1811.26 2016-12-06T09:53:57.000Z 1809.34 2016-12-06T09:53:59.000Z 1808.38 2016-12-06T09:54:00.000Z 1807.9 2016-12-06T09:54:01.000Z 1808.38 2016-12-06T09:54:02.000Z 1806.94 2016-12-06T09:54:03.000Z 1806.45 2016-12-06T09:54:04.000Z 1805.01 2016-12-06T09:54:05.000Z 1805.01 2016-12-06T09:54:06.000Z 1803.09 2016-12-06T09:54:09.000Z 1804.53 2016-12-06T09:54:13.000Z 1805.01 2016-12-06T09:54:14.000Z 1805.01 2016-12-06T09:54:15.000Z 1808.38 2016-12-06T09:54:28.000Z 1810.3 2016-12-06T09:54:43.000Z 1810.3 2016-12-06T09:55:10.000Z 1808.86 2016-12-06T09:55:26.000Z 1810.78 2016-12-06T09:55:29.000Z 1811.74 2016-12-06T09:55:47.000Z 1813.66 2016-12-06T09:56:11.000Z 1815.59 2016-12-06T09:56:31.000Z 1816.55 2016-12-06T09:56:50.000Z 1817.03 2016-12-06T09:57:11.000Z 1817.99 2016-12-06T09:57:31.000Z 1820.39 2016-12-06T09:57:55.000Z 1821.35 2016-12-06T09:58:13.000Z 1821.84 2016-12-06T09:58:17.000Z 1822.8 2016-12-06T09:58:35.000Z 1822.32 2016-12-06T09:58:45.000Z 1822.8 2016-12-06T09:58:46.000Z 1822.8 2016-12-06T09:58:47.000Z 1823.28 2016-12-06T09:58:48.000Z 1823.28 2016-12-06T09:58:49.000Z 1823.76 2016-12-06T09:58:50.000Z 1824.72 2016-12-06T09:58:55.000Z 1823.76 2016-12-06T09:58:56.000Z 1824.72 2016-12-06T09:58:57.000Z 1825.2 2016-12-06T09:59:05.000Z 1827.6 2016-12-06T09:59:23.000Z 1830.49 2016-12-06T09:59:40.000Z 1833.37 2016-12-06T09:59:55.000Z 1834.81 2016-12-06T09:59:58.000Z 1836.26 2016-12-06T10:00:10.000Z 1835.77 2016-12-06T10:00:24.000Z 1835.77 2016-12-06T10:00:28.000Z 1833.37 2016-12-06T10:13:05.000Z 1832.41 2016-12-06T10:13:06.000Z 1833.85 2016-12-06T10:13:11.000Z 1831.93 2016-12-06T10:13:13.000Z 1830.49 2016-12-06T10:13:17.000Z 1830.01 2016-12-06T10:13:29.000Z 1828.56 2016-12-06T10:13:47.000Z 1828.56 2016-12-06T10:13:52.000Z 1828.56 2016-12-06T10:13:59.000Z 1829.05 2016-12-06T10:14:01.000Z 1830.49 2016-12-06T10:14:16.000Z 1830.49 2016-12-06T10:14:30.000Z 1832.41 2016-12-06T10:14:45.000Z 1830.97 2016-12-06T10:15:01.000Z 1834.33 2016-12-06T10:15:14.000Z 1834.81 2016-12-06T10:15:16.000Z 1835.29 2016-12-06T10:15:24.000Z 1837.7 2016-12-06T10:15:40.000Z 1839.14 2016-12-06T10:15:57.000Z 1839.62 2016-12-06T10:15:59.000Z 1839.62 2016-12-06T10:16:00.000Z 1840.1 2016-12-06T10:16:01.000Z 1840.1 2016-12-06T10:16:02.000Z 1841.06 2016-12-06T10:16:03.000Z 1840.58 2016-12-06T10:16:04.000Z 1841.06 2016-12-06T10:16:05.000Z 1841.06 2016-12-06T10:16:06.000Z 1841.54 2016-12-06T10:16:07.000Z 1841.54 2016-12-06T10:16:15.000Z 1842.02 2016-12-06T10:16:16.000Z 1842.98 2016-12-06T10:16:17.000Z 1842.5 2016-12-06T10:16:18.000Z 1842.5 2016-12-06T10:16:19.000Z 1842.98 2016-12-06T10:16:21.000Z 1842.5 2016-12-06T10:16:22.000Z 1842.98 2016-12-06T10:16:23.000Z 1844.91 2016-12-06T10:16:41.000Z 1845.87 2016-12-06T10:16:57.000Z 1846.35 2016-12-06T10:17:09.000Z 1848.27 2016-12-06T10:17:25.000Z 1851.64 2016-12-06T10:17:38.000Z 1853.56 2016-12-06T10:17:50.000Z 1854.04 2016-12-06T10:17:56.000Z 1853.56 2016-12-06T10:18:04.000Z 1853.56 2016-12-06T10:18:05.000Z 1854.04 2016-12-06T10:18:06.000Z 1851.16 2016-12-06T10:18:15.000Z 1847.79 2016-12-06T10:18:18.000Z 1845.39 2016-12-06T10:18:20.000Z 1844.91 2016-12-06T10:18:22.000Z 1843.95 2016-12-06T10:18:23.000Z 1843.47 2016-12-06T10:18:27.000Z 1843.47 2016-12-06T10:18:28.000Z 1842.02 2016-12-06T10:18:30.000Z 1841.54 2016-12-06T10:18:31.000Z 1841.54 2016-12-06T10:18:32.000Z 1841.06 2016-12-06T10:18:33.000Z 1841.06 2016-12-06T10:18:34.000Z 1842.5 2016-12-06T10:18:39.000Z 1842.5 2016-12-06T10:18:55.000Z 1843.47 2016-12-06T10:19:00.000Z 1842.98 2016-12-06T10:19:01.000Z 1842.5 2016-12-06T10:19:02.000Z 1842.98 2016-12-06T10:19:15.000Z 1842.98 2016-12-06T10:19:25.000Z 1842.98 2016-12-06T10:19:26.000Z 1842.98 2016-12-06T10:19:42.000Z 1842.02 2016-12-06T10:19:51.000Z 1842.02 2016-12-06T10:19:52.000Z 1842.5 2016-12-06T10:20:02.000Z 1843.95 2016-12-06T10:20:11.000Z 1844.43 2016-12-06T10:20:17.000Z 1844.91 2016-12-06T10:20:18.000Z 1845.39 2016-12-06T10:20:28.000Z 1846.35 2016-12-06T10:20:33.000Z 1846.35 2016-12-06T10:20:34.000Z 1845.39 2016-12-06T10:20:40.000Z 1845.87 2016-12-06T10:20:41.000Z 1847.31 2016-12-06T10:20:43.000Z 1848.27 2016-12-06T10:20:55.000Z 1849.23 2016-12-06T10:21:17.000Z 1851.16 2016-12-06T10:21:30.000Z 1852.12 2016-12-06T10:21:35.000Z 1853.56 2016-12-06T10:21:49.000Z 1854.52 2016-12-06T10:21:53.000Z 1856.44 2016-12-06T10:21:58.000Z 1858.37 2016-12-06T10:22:16.000Z 1857.89 2016-12-06T10:22:39.000Z 1859.81 2016-12-06T10:22:59.000Z 1860.29 2016-12-06T10:23:27.000Z 1861.73 2016-12-06T10:23:48.000Z 1863.17 2016-12-06T10:24:04.000Z 1864.13 2016-12-06T10:24:20.000Z 1864.61 2016-12-06T10:24:37.000Z 1866.06 2016-12-06T10:24:54.000Z 1866.06 2016-12-06T10:25:11.000Z 1867.02 2016-12-06T10:25:28.000Z 1868.46 2016-12-06T10:25:46.000Z 1870.38 2016-12-06T10:26:03.000Z 1871.34 2016-12-06T10:26:20.000Z 1872.3 2016-12-06T10:26:35.000Z 1873.75 2016-12-06T10:26:47.000Z 1873.75 2016-12-06T10:27:04.000Z 1876.15 2016-12-06T10:27:18.000Z 1878.07 2016-12-06T10:27:33.000Z 1879.03 2016-12-06T10:27:49.000Z 1880 2016-12-06T10:28:06.000Z 1880.96 2016-12-06T10:28:51.000Z 1881.92 2016-12-06T10:28:53.000Z 1878.55 2016-12-06T10:29:33.000Z 1879.51 2016-12-06T10:29:54.000Z 1880.96 2016-12-06T10:30:15.000Z 1882.4 2016-12-06T10:30:23.000Z 1883.84 2016-12-06T10:30:39.000Z 1885.28 2016-12-06T10:30:50.000Z 1886.72 2016-12-06T10:31:06.000Z 1888.65 2016-12-06T10:31:21.000Z 1888.17 2016-12-06T10:31:24.000Z 1891.53 2016-12-06T10:31:42.000Z 1892.97 2016-12-06T10:31:54.000Z 1895.38 2016-12-06T10:32:11.000Z 1897.78 2016-12-06T10:32:21.000Z 1898.74 2016-12-06T10:32:31.000Z 1899.22 2016-12-06T10:32:32.000Z 1902.11 2016-12-06T10:32:49.000Z 1903.07 2016-12-06T10:32:58.000Z 1904.99 2016-12-06T10:33:12.000Z 1905.95 2016-12-06T10:33:19.000Z 1906.91 2016-12-06T10:33:24.000Z 1908.83 2016-12-06T10:33:38.000Z 1912.2 2016-12-06T10:33:53.000Z 1914.12 2016-12-06T10:34:10.000Z 1913.64 2016-12-06T10:34:26.000Z 1915.08 2016-12-06T10:34:40.000Z 1915.56 2016-12-06T10:34:41.000Z 1916.04 2016-12-06T10:34:42.000Z 1916.04 2016-12-06T10:34:43.000Z 1916.53 2016-12-06T10:34:44.000Z 1916.04 2016-12-06T10:34:45.000Z 1919.41 2016-12-06T10:35:01.000Z 1919.41 2016-12-06T10:35:02.000Z 1918.93 2016-12-06T10:35:03.000Z 1919.41 2016-12-06T10:35:04.000Z 1920.37 2016-12-06T10:35:09.000Z 1920.37 2016-12-06T10:35:14.000Z 1923.25 2016-12-06T10:35:27.000Z 1923.25 2016-12-06T10:35:43.000Z 1924.22 2016-12-06T10:35:59.000Z 1924.7 2016-12-06T10:36:00.000Z 1927.1 2016-12-06T10:36:16.000Z 1927.58 2016-12-06T10:36:21.000Z 1928.06 2016-12-06T10:36:34.000Z 1929.98 2016-12-06T10:36:41.000Z 1929.98 2016-12-06T10:36:42.000Z 1930.46 2016-12-06T10:36:43.000Z 1929.98 2016-12-06T10:36:44.000Z 1929.98 2016-12-06T10:36:45.000Z 1929.98 2016-12-06T10:36:46.000Z 1930.46 2016-12-06T10:36:51.000Z 1930.46 2016-12-06T10:36:52.000Z 1931.91 2016-12-06T10:37:09.000Z 1931.43 2016-12-06T10:37:28.000Z 1933.83 2016-12-06T10:37:43.000Z 1935.27 2016-12-06T10:37:59.000Z 1933.83 2016-12-06T10:38:02.000Z 1934.31 2016-12-06T10:38:03.000Z 1935.27 2016-12-06T10:43:33.000Z 1933.35 2016-12-06T10:43:35.000Z 1936.71 2016-12-06T10:43:36.000Z 1933.35 2016-12-06T10:43:37.000Z 1935.75 2016-12-06T10:43:40.000Z 1939.12 2016-12-06T10:43:51.000Z 1939.12 2016-12-06T10:43:52.000Z 1938.16 2016-12-06T10:44:21.000Z 1940.56 2016-12-06T10:44:28.000Z 1939.6 2016-12-06T10:45:03.000Z 1940.08 2016-12-06T10:45:34.000Z 1940.08 2016-12-06T10:45:48.000Z 1942.96 2016-12-06T10:46:07.000Z 1944.88 2016-12-06T10:46:24.000Z 1947.29 2016-12-06T10:46:32.000Z 1947.29 2016-12-06T10:46:33.000Z 1946.81 2016-12-06T10:46:34.000Z 1947.29 2016-12-06T10:46:40.000Z 1948.25 2016-12-06T10:46:41.000Z 1948.25 2016-12-06T10:46:42.000Z 1948.25 2016-12-06T10:46:43.000Z 1947.77 2016-12-06T10:46:44.000Z 1948.25 2016-12-06T10:46:45.000Z 1948.73 2016-12-06T10:46:46.000Z 1949.69 2016-12-06T10:46:59.000Z 1949.69 2016-12-06T10:47:01.000Z 1951.13 2016-12-06T10:47:06.000Z 1952.09 2016-12-06T10:47:15.000Z 1953.54 2016-12-06T10:47:35.000Z 1954.02 2016-12-06T10:47:36.000Z 1954.02 2016-12-06T10:47:37.000Z 1953.54 2016-12-06T10:47:38.000Z 1953.54 2016-12-06T10:47:39.000Z 1954.5 2016-12-06T10:47:40.000Z 1954.5 2016-12-06T10:47:41.000Z 1953.54 2016-12-06T10:47:55.000Z 1955.46 2016-12-06T10:48:11.000Z 1955.46 2016-12-06T10:48:16.000Z 1955.94 2016-12-06T10:48:17.000Z 1957.38 2016-12-06T10:48:35.000Z 1958.82 2016-12-06T10:48:53.000Z 1958.82 2016-12-06T10:48:58.000Z 1959.78 2016-12-06T10:49:16.000Z 1961.23 2016-12-06T10:49:37.000Z 1962.19 2016-12-06T10:49:52.000Z 1962.19 2016-12-06T10:49:54.000Z 1962.19 2016-12-06T10:49:56.000Z 1962.19 2016-12-06T10:49:57.000Z 1962.19 2016-12-06T10:50:07.000Z 1959.78 2016-12-06T10:51:54.000Z 1960.75 2016-12-06T10:52:05.000Z 1961.23 2016-12-06T10:52:09.000Z 1962.67 2016-12-06T10:52:13.000Z 1963.63 2016-12-06T10:52:21.000Z 1964.59 2016-12-06T10:52:42.000Z 1965.07 2016-12-06T10:52:45.000Z 1965.55 2016-12-06T10:52:49.000Z 1967.48 2016-12-06T10:53:04.000Z 1968.92 2016-12-06T10:53:20.000Z 1970.84 2016-12-06T10:53:34.000Z 1971.32 2016-12-06T10:53:52.000Z 1972.28 2016-12-06T10:53:57.000Z 1973.24 2016-12-06T10:54:17.000Z 1972.76 2016-12-06T10:54:35.000Z 1972.28 2016-12-06T10:54:51.000Z 1972.76 2016-12-06T10:54:58.000Z 1972.76 2016-12-06T10:55:11.000Z 1972.76 2016-12-06T10:55:17.000Z 1973.72 2016-12-06T10:55:23.000Z 1972.76 2016-12-06T10:55:27.000Z 1973.72 2016-12-06T10:55:43.000Z 1973.72 2016-12-06T10:55:58.000Z 1974.2 2016-12-06T10:56:05.000Z 1973.72 2016-12-06T10:56:12.000Z 1972.28 2016-12-06T11:11:12.000Z 1975.17 2016-12-06T11:11:17.000Z 1971.8 2016-12-06T11:11:31.000Z 1971.8 2016-12-06T11:11:42.000Z 1968.44 2016-12-06T11:11:44.000Z 1972.76 2016-12-06T11:11:45.000Z 1967.96 2016-12-06T11:11:46.000Z 1973.72 2016-12-06T11:11:47.000Z 1968.44 2016-12-06T11:11:55.000Z 1971.8 2016-12-06T11:11:56.000Z 1978.05 2016-12-06T11:11:57.000Z 1972.76 2016-12-06T11:11:58.000Z 1972.28 2016-12-06T11:12:00.000Z 1972.76 2016-12-06T11:12:06.000Z 1972.76 2016-12-06T11:12:24.000Z 1972.76 2016-12-06T11:12:56.000Z 1973.24 2016-12-06T11:12:59.000Z 1973.24 2016-12-06T11:13:01.000Z 1973.24 2016-12-06T11:13:15.000Z 1973.72 2016-12-06T11:13:34.000Z 1974.69 2016-12-06T11:13:52.000Z 1974.69 2016-12-06T11:14:07.000Z 1973.24 2016-12-06T11:14:20.000Z 1972.28 2016-12-06T11:14:38.000Z 1969.88 2016-12-06T11:14:50.000Z 1967.96 2016-12-06T11:15:00.000Z 1965.55 2016-12-06T11:15:06.000Z 1962.19 2016-12-06T11:15:13.000Z 1959.78 2016-12-06T11:15:22.000Z 1958.82 2016-12-06T11:15:24.000Z 1957.38 2016-12-06T11:15:34.000Z 1957.38 2016-12-06T11:15:35.000Z 1955.94 2016-12-06T11:15:38.000Z 1957.86 2016-12-06T11:15:50.000Z 1960.27 2016-12-06T11:16:11.000Z 1958.82 2016-12-06T11:16:26.000Z 1957.86 2016-12-06T11:16:42.000Z 1958.34 2016-12-06T11:16:56.000Z 1957.38 2016-12-06T11:17:15.000Z 1955.94 2016-12-06T11:17:31.000Z 1955.94 2016-12-06T11:17:49.000Z 1954.5 2016-12-06T11:17:54.000Z 1954.02 2016-12-06T11:18:08.000Z 1955.46 2016-12-06T11:18:23.000Z 1955.94 2016-12-06T11:18:40.000Z 1958.82 2016-12-06T11:18:47.000Z 1956.9 2016-12-06T11:18:49.000Z 1958.34 2016-12-06T11:19:11.000Z 1957.86 2016-12-06T11:19:20.000Z 1955.94 2016-12-06T11:19:39.000Z 1954.02 2016-12-06T11:19:51.000Z 1952.57 2016-12-06T11:19:59.000Z 1949.21 2016-12-06T11:20:13.000Z 1951.13 2016-12-06T11:20:14.000Z 1955.94 2016-12-06T11:20:15.000Z 1954.98 2016-12-06T11:20:16.000Z 1953.54 2016-12-06T11:20:46.000Z 1950.65 2016-12-06T11:21:01.000Z 1950.65 2016-12-06T11:21:02.000Z 1950.65 2016-12-06T11:21:13.000Z 1948.25 2016-12-06T11:21:28.000Z 1945.36 2016-12-06T11:21:38.000Z 1942.48 2016-12-06T11:21:55.000Z 1939.12 2016-12-06T11:22:05.000Z 1939.12 2016-12-06T11:22:06.000Z 1937.67 2016-12-06T11:22:11.000Z 1934.31 2016-12-06T11:22:18.000Z 1932.87 2016-12-06T11:22:20.000Z 1931.43 2016-12-06T11:22:25.000Z 1930.95 2016-12-06T11:22:26.000Z 1930.95 2016-12-06T11:22:27.000Z 1930.46 2016-12-06T11:22:28.000Z 1930.95 2016-12-06T11:22:29.000Z 1928.06 2016-12-06T11:22:41.000Z 1927.1 2016-12-06T11:22:51.000Z 1926.14 2016-12-06T11:23:19.000Z 1927.1 2016-12-06T11:23:20.000Z 1927.58 2016-12-06T11:23:21.000Z 1924.7 2016-12-06T11:23:32.000Z 1920.85 2016-12-06T11:23:40.000Z 1920.85 2016-12-06T11:23:41.000Z 1917.97 2016-12-06T11:23:48.000Z 1916.53 2016-12-06T11:23:52.000Z 1916.53 2016-12-06T11:23:54.000Z 1914.6 2016-12-06T11:23:56.000Z 1914.6 2016-12-06T11:23:58.000Z 1910.76 2016-12-06T11:24:04.000Z 1908.83 2016-12-06T11:24:15.000Z 1908.35 2016-12-06T11:24:16.000Z 1908.35 2016-12-06T11:24:17.000Z 1907.87 2016-12-06T11:24:31.000Z 1907.39 2016-12-06T11:24:32.000Z 1904.99 2016-12-06T11:24:46.000Z 1903.55 2016-12-06T11:24:49.000Z 1903.07 2016-12-06T11:24:52.000Z 1903.07 2016-12-06T11:24:53.000Z 1902.59 2016-12-06T11:24:54.000Z 1901.14 2016-12-06T11:24:56.000Z 1898.26 2016-12-06T11:25:02.000Z 1894.42 2016-12-06T11:25:06.000Z 1890.57 2016-12-06T11:25:09.000Z 1891.53 2016-12-06T11:25:10.000Z 1890.57 2016-12-06T11:25:12.000Z 1888.65 2016-12-06T11:25:16.000Z 1884.8 2016-12-06T11:25:21.000Z 1885.28 2016-12-06T11:25:22.000Z 1881.92 2016-12-06T11:25:28.000Z 1881.92 2016-12-06T11:25:29.000Z 1880.48 2016-12-06T11:25:33.000Z 1878.55 2016-12-06T11:25:36.000Z 1875.19 2016-12-06T11:25:40.000Z 1874.71 2016-12-06T11:25:41.000Z 1875.19 2016-12-06T11:25:42.000Z 1874.23 2016-12-06T11:25:43.000Z 1873.75 2016-12-06T11:25:44.000Z 1872.3 2016-12-06T11:25:45.000Z 1872.3 2016-12-06T11:25:46.000Z 1869.42 2016-12-06T11:25:50.000Z 1867.02 2016-12-06T11:25:53.000Z 1863.65 2016-12-06T11:25:58.000Z 1862.69 2016-12-06T11:26:00.000Z 1859.33 2016-12-06T11:26:06.000Z 1857.4 2016-12-06T11:26:09.000Z 1853.08 2016-12-06T11:26:16.000Z 1853.08 2016-12-06T11:26:17.000Z 1850.19 2016-12-06T11:26:24.000Z 1850.19 2016-12-06T11:26:25.000Z 1847.31 2016-12-06T11:26:38.000Z 1844.43 2016-12-06T11:26:44.000Z 1841.06 2016-12-06T11:26:49.000Z 1840.58 2016-12-06T11:26:50.000Z 1838.18 2016-12-06T11:26:54.000Z 1834.81 2016-12-06T11:27:05.000Z 1831.93 2016-12-06T11:27:11.000Z 1829.05 2016-12-06T11:27:19.000Z 1825.68 2016-12-06T11:27:25.000Z 1822.8 2016-12-06T11:27:36.000Z 1821.35 2016-12-06T11:27:42.000Z 1820.87 2016-12-06T11:27:43.000Z 1821.35 2016-12-06T11:27:44.000Z 1821.84 2016-12-06T11:27:45.000Z 1821.35 2016-12-06T11:27:46.000Z 1821.35 2016-12-06T11:27:47.000Z 1821.35 2016-12-06T11:27:48.000Z 1821.84 2016-12-06T11:27:49.000Z 1822.32 2016-12-06T11:27:50.000Z 1822.32 2016-12-06T11:28:01.000Z 1821.35 2016-12-06T11:28:21.000Z 1821.84 2016-12-06T11:28:22.000Z 1821.84 2016-12-06T11:28:23.000Z 1822.32 2016-12-06T11:28:24.000Z 1822.32 2016-12-06T11:28:25.000Z 1822.32 2016-12-06T11:28:26.000Z 1821.84 2016-12-06T11:28:27.000Z 1821.84 2016-12-06T11:28:28.000Z 1823.76 2016-12-06T11:28:45.000Z 1823.76 2016-12-06T11:29:00.000Z 1821.35 2016-12-06T11:29:14.000Z 1821.35 2016-12-06T11:29:22.000Z 1818.47 2016-12-06T11:29:29.000Z 1815.59 2016-12-06T11:29:38.000Z 1815.11 2016-12-06T11:29:39.000Z 1814.63 2016-12-06T11:29:43.000Z 1810.78 2016-12-06T11:29:55.000Z 1808.38 2016-12-06T11:30:00.000Z 1806.94 2016-12-06T11:30:09.000Z 1806.94 2016-12-06T11:30:10.000Z 1806.94 2016-12-06T11:30:14.000Z 1807.42 2016-12-06T11:30:18.000Z 1808.38 2016-12-06T11:30:19.000Z 1807.9 2016-12-06T11:30:20.000Z 1810.3 2016-12-06T11:30:33.000Z 1810.3 2016-12-06T11:30:34.000Z 1810.3 2016-12-06T11:30:35.000Z 1810.3 2016-12-06T11:30:36.000Z 1810.78 2016-12-06T11:30:37.000Z 1810.78 2016-12-06T11:30:38.000Z 1810.78 2016-12-06T11:30:39.000Z 1810.78 2016-12-06T11:30:42.000Z 1810.78 2016-12-06T11:30:43.000Z 1810.78 2016-12-06T11:30:44.000Z 1811.26 2016-12-06T11:30:45.000Z 1811.26 2016-12-06T11:30:46.000Z 1811.26 2016-12-06T11:30:47.000Z 1810.78 2016-12-06T11:30:48.000Z 1810.78 2016-12-06T11:31:03.000Z 1808.86 2016-12-06T11:31:14.000Z 1807.42 2016-12-06T11:31:20.000Z 1807.9 2016-12-06T11:31:21.000Z 1806.45 2016-12-06T11:31:25.000Z 1802.61 2016-12-06T11:31:32.000Z 1802.13 2016-12-06T11:31:36.000Z 1801.17 2016-12-06T11:31:40.000Z 1799.73 2016-12-06T11:31:51.000Z 1800.21 2016-12-06T11:31:52.000Z 1798.28 2016-12-06T11:31:58.000Z 1798.28 2016-12-06T11:32:01.000Z 1797.8 2016-12-06T11:32:02.000Z 1798.28 2016-12-06T11:32:15.000Z 1797.32 2016-12-06T11:32:17.000Z 1798.76 2016-12-06T11:32:31.000Z 1796.84 2016-12-06T11:32:48.000Z 1797.8 2016-12-06T11:32:58.000Z 1798.28 2016-12-06T11:33:02.000Z 1797.32 2016-12-06T11:33:18.000Z 1797.32 2016-12-06T11:33:30.000Z 1797.32 2016-12-06T11:33:49.000Z 1797.32 2016-12-06T11:34:29.000Z 1796.84 2016-12-06T11:34:30.000Z 1797.8 2016-12-06T11:34:31.000Z 1797.8 2016-12-06T11:34:48.000Z 1797.32 2016-12-06T11:35:19.000Z 1797.8 2016-12-06T11:35:23.000Z 1798.28 2016-12-06T11:35:24.000Z 1797.8 2016-12-06T11:35:25.000Z 1797.32 2016-12-06T11:35:26.000Z 1797.32 2016-12-06T11:35:27.000Z 1796.84 2016-12-06T11:35:41.000Z 1795.88 2016-12-06T11:35:56.000Z 1794.92 2016-12-06T11:36:06.000Z 1795.88 2016-12-06T11:36:16.000Z 1795.88 2016-12-06T11:36:17.000Z 1795.88 2016-12-06T11:36:18.000Z 1794.92 2016-12-06T11:36:32.000Z 1794.92 2016-12-06T11:36:47.000Z 1796.36 2016-12-06T11:37:03.000Z 1793.96 2016-12-06T11:37:09.000Z 1793.96 2016-12-06T11:37:18.000Z 1793 2016-12-06T11:37:31.000Z 1791.07 2016-12-06T11:37:45.000Z 1792.03 2016-12-06T11:37:46.000Z 1792.03 2016-12-06T11:37:47.000Z 1789.15 2016-12-06T11:37:57.000Z 1787.71 2016-12-06T11:38:13.000Z 1786.75 2016-12-06T11:38:19.000Z 1785.79 2016-12-06T11:38:25.000Z 1784.82 2016-12-06T11:38:27.000Z 1781.46 2016-12-06T11:38:40.000Z 1780.5 2016-12-06T11:38:52.000Z 1779.06 2016-12-06T11:38:58.000Z 1779.54 2016-12-06T11:39:08.000Z 1779.06 2016-12-06T11:39:21.000Z 1778.1 2016-12-06T11:39:32.000Z 1775.69 2016-12-06T11:39:43.000Z 1776.17 2016-12-06T11:39:46.000Z 1775.21 2016-12-06T11:40:01.000Z 1773.29 2016-12-06T11:40:06.000Z 1773.29 2016-12-06T11:40:07.000Z 1773.77 2016-12-06T11:40:08.000Z 1773.29 2016-12-06T11:40:09.000Z 1773.29 2016-12-06T11:40:10.000Z 1772.81 2016-12-06T11:40:11.000Z 1773.77 2016-12-06T11:40:12.000Z 1775.21 2016-12-06T11:40:21.000Z 1775.69 2016-12-06T11:40:22.000Z 1775.21 2016-12-06T11:40:23.000Z 1775.69 2016-12-06T11:40:24.000Z 1775.69 2016-12-06T11:40:25.000Z 1775.69 2016-12-06T11:40:26.000Z 1775.69 2016-12-06T11:40:27.000Z 1776.17 2016-12-06T11:40:28.000Z 1775.69 2016-12-06T11:40:29.000Z 1778.1 2016-12-06T11:40:47.000Z 1779.54 2016-12-06T11:40:56.000Z 1779.06 2016-12-06T11:40:57.000Z 1782.42 2016-12-06T11:41:14.000Z 1782.9 2016-12-06T11:41:27.000Z 1783.86 2016-12-06T11:41:54.000Z 1783.38 2016-12-06T11:42:23.000Z 1784.34 2016-12-06T11:43:11.000Z 1783.86 2016-12-06T11:43:25.000Z 1783.86 2016-12-06T11:43:26.000Z 1784.34 2016-12-06T11:43:27.000Z 1785.31 2016-12-06T11:43:30.000Z 1784.34 2016-12-06T11:43:31.000Z 1784.82 2016-12-06T11:43:32.000Z 1786.27 2016-12-06T11:43:39.000Z 1786.27 2016-12-06T11:43:40.000Z 1786.27 2016-12-06T11:43:41.000Z 1786.75 2016-12-06T11:43:42.000Z 1788.67 2016-12-06T11:43:54.000Z 1790.11 2016-12-06T11:44:04.000Z 1790.11 2016-12-06T11:44:05.000Z 1791.07 2016-12-06T11:44:11.000Z 1791.07 2016-12-06T11:44:12.000Z 1793 2016-12-06T11:44:22.000Z 1793 2016-12-06T11:44:23.000Z 1794.92 2016-12-06T11:44:40.000Z 1795.4 2016-12-06T11:44:42.000Z 1795.88 2016-12-06T11:44:57.000Z 1796.84 2016-12-06T11:45:14.000Z 1798.28 2016-12-06T11:45:26.000Z 1799.24 2016-12-06T11:45:41.000Z 1798.28 2016-12-06T11:45:53.000Z 1797.8 2016-12-06T11:46:08.000Z 1801.17 2016-12-06T11:46:22.000Z 1802.61 2016-12-06T11:46:39.000Z 1803.57 2016-12-06T11:47:00.000Z 1804.53 2016-12-06T11:47:19.000Z 1805.01 2016-12-06T11:47:34.000Z 1808.38 2016-12-06T11:47:50.000Z 1808.86 2016-12-06T11:47:54.000Z 1808.86 2016-12-06T11:47:55.000Z 1809.82 2016-12-06T11:48:12.000Z 1811.26 2016-12-06T11:48:22.000Z 1811.26 2016-12-06T11:48:23.000Z 1810.3 2016-12-06T11:48:24.000Z 1810.3 2016-12-06T11:48:25.000Z 1813.66 2016-12-06T11:48:41.000Z 1814.15 2016-12-06T11:48:42.000Z 1814.15 2016-12-06T11:48:43.000Z 1815.11 2016-12-06T11:48:44.000Z 1815.59 2016-12-06T11:48:45.000Z 1814.15 2016-12-06T11:48:46.000Z 1814.15 2016-12-06T11:48:47.000Z 1814.63 2016-12-06T11:48:48.000Z 1814.15 2016-12-06T11:48:49.000Z 1814.63 2016-12-06T11:48:50.000Z 1814.63 2016-12-06T11:49:03.000Z 1815.59 2016-12-06T11:49:04.000Z 1815.11 2016-12-06T11:49:05.000Z 1814.63 2016-12-06T11:49:06.000Z 1815.11 2016-12-06T11:49:07.000Z 1815.59 2016-12-06T11:49:08.000Z 1815.59 2016-12-06T11:49:09.000Z 1815.59 2016-12-06T11:49:10.000Z 1815.59 2016-12-06T11:49:11.000Z 1815.11 2016-12-06T11:49:12.000Z 1816.55 2016-12-06T11:49:17.000Z 1817.03 2016-12-06T11:49:25.000Z 1817.03 2016-12-06T11:49:26.000Z 1817.51 2016-12-06T11:49:27.000Z 1819.91 2016-12-06T11:49:40.000Z 1820.87 2016-12-06T11:49:55.000Z 1821.84 2016-12-06T11:50:11.000Z 1824.24 2016-12-06T11:50:21.000Z 1823.76 2016-12-06T11:50:22.000Z 1824.72 2016-12-06T11:50:23.000Z 1824.72 2016-12-06T11:50:24.000Z 1824.24 2016-12-06T11:50:25.000Z 1823.76 2016-12-06T11:50:26.000Z 1822.8 2016-12-06T11:50:27.000Z 1823.76 2016-12-06T11:50:28.000Z 1825.68 2016-12-06T11:50:45.000Z 1828.56 2016-12-06T11:51:01.000Z 1827.6 2016-12-06T11:51:14.000Z 1830.49 2016-12-06T11:51:29.000Z 1831.93 2016-12-06T11:51:44.000Z 1833.85 2016-12-06T11:52:00.000Z 1836.74 2016-12-06T11:52:15.000Z 1837.22 2016-12-06T11:52:31.000Z 1838.18 2016-12-06T11:52:40.000Z 1838.18 2016-12-06T11:52:41.000Z 1838.66 2016-12-06T11:52:42.000Z 1838.66 2016-12-06T11:52:43.000Z 1838.18 2016-12-06T11:52:44.000Z 1837.22 2016-12-06T11:52:45.000Z 1840.1 2016-12-06T11:53:01.000Z 1840.58 2016-12-06T11:53:04.000Z 1840.58 2016-12-06T11:53:05.000Z 1840.58 2016-12-06T11:53:06.000Z 1841.06 2016-12-06T11:53:07.000Z 1840.58 2016-12-06T11:53:08.000Z 1841.06 2016-12-06T11:53:09.000Z 1842.5 2016-12-06T11:53:27.000Z 1843.95 2016-12-06T11:53:46.000Z 1845.39 2016-12-06T11:54:04.000Z 1846.83 2016-12-06T11:54:08.000Z 1847.79 2016-12-06T11:54:12.000Z 1849.23 2016-12-06T11:54:31.000Z 1850.19 2016-12-06T11:54:38.000Z 1852.6 2016-12-06T11:54:57.000Z 1854.04 2016-12-06T11:55:12.000Z 1855.96 2016-12-06T11:55:29.000Z 1855 2016-12-06T11:56:12.000Z 1855.48 2016-12-06T11:56:17.000Z 1855 2016-12-06T11:56:18.000Z 1855.96 2016-12-06T11:56:19.000Z 1856.44 2016-12-06T11:56:25.000Z 1856.44 2016-12-06T11:56:26.000Z 1858.85 2016-12-06T11:56:45.000Z 1858.85 2016-12-06T11:56:48.000Z 1859.33 2016-12-06T11:56:49.000Z 1858.85 2016-12-06T11:56:50.000Z 1859.81 2016-12-06T11:56:51.000Z 1859.33 2016-12-06T11:56:52.000Z 1861.25 2016-12-06T11:57:08.000Z 1863.17 2016-12-06T11:57:25.000Z 1864.61 2016-12-06T11:57:29.000Z 1863.65 2016-12-06T11:57:30.000Z 1864.13 2016-12-06T11:57:31.000Z 1864.13 2016-12-06T11:57:32.000Z 1864.61 2016-12-06T11:57:33.000Z 1866.06 2016-12-06T11:57:51.000Z 1866.54 2016-12-06T11:57:56.000Z 1866.54 2016-12-06T11:57:57.000Z 1867.02 2016-12-06T11:57:58.000Z 1867.5 2016-12-06T11:57:59.000Z 1867.02 2016-12-06T11:58:00.000Z 1869.42 2016-12-06T11:58:18.000Z 1871.34 2016-12-06T11:58:35.000Z 1872.79 2016-12-06T11:58:42.000Z 1872.79 2016-12-06T11:58:43.000Z 1872.3 2016-12-06T11:58:46.000Z 1873.75 2016-12-06T11:58:49.000Z 1875.67 2016-12-06T11:59:08.000Z 1876.15 2016-12-06T11:59:12.000Z 1876.15 2016-12-06T11:59:13.000Z 1875.67 2016-12-06T11:59:14.000Z 1875.67 2016-12-06T11:59:15.000Z 1875.67 2016-12-06T11:59:16.000Z 1878.07 2016-12-06T11:59:33.000Z 1878.55 2016-12-06T11:59:34.000Z 1878.55 2016-12-06T11:59:35.000Z 1879.03 2016-12-06T11:59:36.000Z 1879.03 2016-12-06T11:59:37.000Z 1879.51 2016-12-06T11:59:38.000Z 1879.03 2016-12-06T11:59:39.000Z 1879.51 2016-12-06T11:59:40.000Z 1879.51 2016-12-06T11:59:41.000Z 1879.51 2016-12-06T11:59:42.000Z 1879.51 2016-12-06T11:59:43.000Z 1880 2016-12-06T11:59:44.000Z 1880 2016-12-06T11:59:45.000Z 1880 2016-12-06T11:59:46.000Z 1880 2016-12-06T11:59:47.000Z 1882.4 2016-12-06T12:00:09.000Z 1884.8 2016-12-06T12:00:28.000Z 1884.8 2016-12-06T12:00:41.000Z 1885.76 2016-12-06T12:00:42.000Z 1885.76 2016-12-06T12:00:43.000Z 1885.76 2016-12-06T12:00:44.000Z 1887.21 2016-12-06T12:00:45.000Z 1886.72 2016-12-06T12:00:46.000Z 1886.72 2016-12-06T12:00:47.000Z 1887.21 2016-12-06T12:00:48.000Z 1889.13 2016-12-06T12:01:05.000Z 1890.09 2016-12-06T12:01:19.000Z 1891.05 2016-12-06T12:01:20.000Z 1891.05 2016-12-06T12:01:21.000Z 1892.97 2016-12-06T12:01:38.000Z 1892.49 2016-12-06T12:01:39.000Z 1893.45 2016-12-06T12:01:44.000Z 1895.38 2016-12-06T12:02:02.000Z 1897.3 2016-12-06T12:02:21.000Z 1897.3 2016-12-06T12:02:29.000Z 1899.22 2016-12-06T12:02:41.000Z 1898.26 2016-12-06T12:02:42.000Z 1898.74 2016-12-06T12:02:43.000Z 1899.22 2016-12-06T12:02:44.000Z 1899.7 2016-12-06T12:02:45.000Z 1899.22 2016-12-06T12:02:46.000Z 1899.7 2016-12-06T12:02:47.000Z 1900.18 2016-12-06T12:02:48.000Z 1900.18 2016-12-06T12:02:49.000Z 1900.18 2016-12-06T12:02:50.000Z 1900.66 2016-12-06T12:02:51.000Z 1901.63 2016-12-06T12:02:58.000Z 1901.14 2016-12-06T12:02:59.000Z 1900.18 2016-12-06T12:03:00.000Z 1900.66 2016-12-06T12:03:01.000Z 1901.14 2016-12-06T12:03:02.000Z 1902.11 2016-12-06T12:03:04.000Z 1903.07 2016-12-06T12:03:20.000Z 1904.99 2016-12-06T12:03:39.000Z 1905.47 2016-12-06T12:03:44.000Z 1904.99 2016-12-06T12:03:45.000Z 1904.99 2016-12-06T12:03:46.000Z 1904.99 2016-12-06T12:03:47.000Z 1905.47 2016-12-06T12:03:48.000Z 1905.47 2016-12-06T12:03:49.000Z 1906.43 2016-12-06T12:03:52.000Z 1906.91 2016-12-06T12:04:01.000Z 1908.35 2016-12-06T12:04:02.000Z 1909.32 2016-12-06T12:04:23.000Z 1909.8 2016-12-06T12:04:27.000Z 1910.28 2016-12-06T12:04:28.000Z 1910.28 2016-12-06T12:04:29.000Z 1912.68 2016-12-06T12:04:48.000Z 1912.2 2016-12-06T12:04:50.000Z 1913.16 2016-12-06T12:04:51.000Z 1914.12 2016-12-06T12:05:08.000Z 1916.53 2016-12-06T12:05:24.000Z 1917.97 2016-12-06T12:05:45.000Z 1918.93 2016-12-06T12:05:54.000Z 1919.41 2016-12-06T12:05:55.000Z 1919.41 2016-12-06T12:05:56.000Z 1919.41 2016-12-06T12:05:57.000Z 1919.41 2016-12-06T12:05:58.000Z 1919.89 2016-12-06T12:05:59.000Z 1919.89 2016-12-06T12:06:00.000Z 1919.89 2016-12-06T12:06:01.000Z 1920.85 2016-12-06T12:06:10.000Z 1920.85 2016-12-06T12:06:11.000Z 1920.85 2016-12-06T12:06:12.000Z 1920.85 2016-12-06T12:06:13.000Z 1920.37 2016-12-06T12:06:14.000Z 1923.74 2016-12-06T12:06:23.000Z 1923.25 2016-12-06T12:06:41.000Z 1924.7 2016-12-06T12:07:00.000Z 1924.22 2016-12-06T12:07:16.000Z 1924.22 2016-12-06T12:07:30.000Z 1922.77 2016-12-06T12:07:40.000Z 1922.77 2016-12-06T12:07:41.000Z 1922.29 2016-12-06T12:07:42.000Z 1920.37 2016-12-06T12:07:56.000Z 1921.33 2016-12-06T12:08:12.000Z 1921.81 2016-12-06T12:08:28.000Z 1921.81 2016-12-06T12:08:45.000Z 1921.81 2016-12-06T12:08:46.000Z 1922.29 2016-12-06T12:08:47.000Z 1921.81 2016-12-06T12:08:48.000Z 1922.29 2016-12-06T12:08:49.000Z 1922.29 2016-12-06T12:08:50.000Z 1921.81 2016-12-06T12:08:51.000Z 1922.29 2016-12-06T12:08:52.000Z 1921.81 2016-12-06T12:08:53.000Z 1921.81 2016-12-06T12:08:54.000Z 1923.25 2016-12-06T12:09:10.000Z 1922.77 2016-12-06T12:09:24.000Z 1920.37 2016-12-06T12:09:34.000Z 1923.25 2016-12-06T12:09:43.000Z 1924.7 2016-12-06T12:09:51.000Z 1924.22 2016-12-06T12:09:52.000Z 1923.25 2016-12-06T12:09:53.000Z 1924.22 2016-12-06T12:09:54.000Z 1924.7 2016-12-06T12:09:55.000Z 1925.66 2016-12-06T12:09:58.000Z 1925.18 2016-12-06T12:10:01.000Z 1926.62 2016-12-06T12:10:06.000Z 1927.1 2016-12-06T12:10:08.000Z 1926.62 2016-12-06T12:10:09.000Z 1926.14 2016-12-06T12:10:10.000Z 1925.66 2016-12-06T12:10:11.000Z 1926.14 2016-12-06T12:10:12.000Z 1926.62 2016-12-06T12:10:13.000Z 1926.62 2016-12-06T12:10:14.000Z 1928.54 2016-12-06T12:10:20.000Z 1928.06 2016-12-06T12:10:21.000Z 1929.02 2016-12-06T12:10:22.000Z 1929.02 2016-12-06T12:10:23.000Z 1929.02 2016-12-06T12:10:24.000Z 1929.5 2016-12-06T12:10:25.000Z 1929.02 2016-12-06T12:10:26.000Z 1929.02 2016-12-06T12:10:27.000Z 1929.02 2016-12-06T12:10:28.000Z 1929.5 2016-12-06T12:10:31.000Z 1931.43 2016-12-06T12:10:49.000Z 1931.43 2016-12-06T12:10:59.000Z 1931.43 2016-12-06T12:11:00.000Z 1932.87 2016-12-06T12:11:01.000Z 1932.39 2016-12-06T12:11:02.000Z 1932.39 2016-12-06T12:11:03.000Z 1932.87 2016-12-06T12:11:04.000Z 1931.91 2016-12-06T12:11:05.000Z 1932.39 2016-12-06T12:11:06.000Z 1932.87 2016-12-06T12:11:07.000Z 1932.39 2016-12-06T12:11:08.000Z 1933.35 2016-12-06T12:11:17.000Z 1932.87 2016-12-06T12:11:18.000Z 1933.35 2016-12-06T12:11:19.000Z 1932.87 2016-12-06T12:11:20.000Z 1933.83 2016-12-06T12:11:21.000Z 1932.87 2016-12-06T12:11:22.000Z 1933.35 2016-12-06T12:11:23.000Z 1932.87 2016-12-06T12:11:24.000Z 1932.39 2016-12-06T12:11:25.000Z 1933.83 2016-12-06T12:11:41.000Z 1934.79 2016-12-06T12:11:43.000Z 1933.83 2016-12-06T12:11:57.000Z 1935.75 2016-12-06T12:12:04.000Z 1935.27 2016-12-06T12:12:10.000Z 1935.27 2016-12-06T12:12:53.000Z 1934.79 2016-12-06T12:13:01.000Z 1932.39 2016-12-06T12:14:20.000Z 1933.35 2016-12-06T12:14:36.000Z 1933.83 2016-12-06T12:14:40.000Z 1934.79 2016-12-06T12:14:57.000Z 1935.27 2016-12-06T12:14:58.000Z 1936.23 2016-12-06T12:15:09.000Z 1936.23 2016-12-06T12:15:10.000Z 1936.23 2016-12-06T12:15:11.000Z 1935.75 2016-12-06T12:15:12.000Z 1935.75 2016-12-06T12:15:13.000Z 1936.23 2016-12-06T12:15:14.000Z 1936.71 2016-12-06T12:15:15.000Z 1936.23 2016-12-06T12:15:16.000Z 1936.23 2016-12-06T12:15:17.000Z 1935.75 2016-12-06T12:15:18.000Z 1934.79 2016-12-06T12:15:30.000Z 1934.79 2016-12-06T12:15:35.000Z 1934.79 2016-12-06T12:15:36.000Z 1935.27 2016-12-06T12:15:37.000Z 1934.31 2016-12-06T12:15:38.000Z 1935.27 2016-12-06T12:15:39.000Z 1934.79 2016-12-06T12:15:40.000Z 1934.79 2016-12-06T12:15:41.000Z 1934.31 2016-12-06T12:15:42.000Z 1933.35 2016-12-06T12:15:43.000Z 1935.75 2016-12-06T12:15:47.000Z 1936.71 2016-12-06T12:15:53.000Z 1935.75 2016-12-06T12:15:54.000Z 1936.71 2016-12-06T12:15:55.000Z 1936.23 2016-12-06T12:15:56.000Z 1936.71 2016-12-06T12:15:57.000Z 1936.71 2016-12-06T12:15:58.000Z 1936.71 2016-12-06T12:16:13.000Z 1937.19 2016-12-06T12:16:31.000Z 1938.64 2016-12-06T12:16:52.000Z 1939.6 2016-12-06T12:17:06.000Z 1938.64 2016-12-06T12:17:16.000Z 1941.52 2016-12-06T12:17:34.000Z 1942 2016-12-06T12:17:46.000Z 1942 2016-12-06T12:17:52.000Z 1942.96 2016-12-06T12:17:53.000Z 1942 2016-12-06T12:17:54.000Z 1942.96 2016-12-06T12:17:55.000Z 1942.96 2016-12-06T12:17:56.000Z 1942.96 2016-12-06T12:17:57.000Z 1943.44 2016-12-06T12:17:58.000Z 1942.96 2016-12-06T12:17:59.000Z 1942.96 2016-12-06T12:18:00.000Z 1942.48 2016-12-06T12:18:01.000Z 1943.92 2016-12-06T12:18:15.000Z 1943.44 2016-12-06T12:18:16.000Z 1943.92 2016-12-06T12:18:17.000Z 1944.4 2016-12-06T12:18:18.000Z 1944.4 2016-12-06T12:18:19.000Z 1944.4 2016-12-06T12:18:20.000Z 1944.88 2016-12-06T12:18:21.000Z 1944.4 2016-12-06T12:18:22.000Z 1943.44 2016-12-06T12:18:23.000Z 1943.44 2016-12-06T12:18:24.000Z 1943.44 2016-12-06T12:18:25.000Z 1942 2016-12-06T12:18:40.000Z 1939.6 2016-12-06T12:18:48.000Z 1939.12 2016-12-06T12:18:50.000Z 1939.12 2016-12-06T12:18:51.000Z 1938.16 2016-12-06T12:18:52.000Z 1939.12 2016-12-06T12:18:53.000Z 1939.12 2016-12-06T12:18:54.000Z 1940.08 2016-12-06T12:18:55.000Z 1939.12 2016-12-06T12:18:56.000Z 1938.64 2016-12-06T12:18:57.000Z 1938.64 2016-12-06T12:18:58.000Z 1939.12 2016-12-06T12:18:59.000Z 1939.12 2016-12-06T12:19:00.000Z 1940.08 2016-12-06T12:19:04.000Z 1940.08 2016-12-06T12:19:05.000Z 1940.08 2016-12-06T12:19:06.000Z 1940.56 2016-12-06T12:19:07.000Z 1940.08 2016-12-06T12:19:08.000Z 1940.56 2016-12-06T12:19:09.000Z 1940.56 2016-12-06T12:19:10.000Z 1941.04 2016-12-06T12:19:11.000Z 1942.96 2016-12-06T12:19:25.000Z 1944.4 2016-12-06T12:19:37.000Z 1944.88 2016-12-06T12:19:38.000Z 1945.85 2016-12-06T12:19:50.000Z 1946.33 2016-12-06T12:19:56.000Z 1946.33 2016-12-06T12:19:57.000Z 1946.33 2016-12-06T12:19:58.000Z 1946.81 2016-12-06T12:20:02.000Z 1945.85 2016-12-06T12:20:03.000Z 1948.25 2016-12-06T12:20:12.000Z 1950.17 2016-12-06T12:20:28.000Z 1953.06 2016-12-06T12:20:45.000Z 1954.02 2016-12-06T12:20:53.000Z 1956.42 2016-12-06T12:21:07.000Z 1956.42 2016-12-06T12:21:08.000Z 1957.38 2016-12-06T12:21:09.000Z 1957.38 2016-12-06T12:21:10.000Z 1957.38 2016-12-06T12:21:11.000Z 1957.38 2016-12-06T12:21:12.000Z 1957.86 2016-12-06T12:21:13.000Z 1957.86 2016-12-06T12:21:14.000Z 1958.34 2016-12-06T12:21:15.000Z 1958.34 2016-12-06T12:21:16.000Z 1958.34 2016-12-06T12:21:17.000Z 1957.86 2016-12-06T12:21:18.000Z 1957.86 2016-12-06T12:21:19.000Z 1958.82 2016-12-06T12:21:20.000Z 1958.34 2016-12-06T12:21:21.000Z 1956.9 2016-12-06T12:21:36.000Z 1957.86 2016-12-06T12:21:51.000Z 1958.34 2016-12-06T12:22:04.000Z 1960.27 2016-12-06T12:22:19.000Z 1961.23 2016-12-06T12:22:35.000Z 1962.19 2016-12-06T12:22:37.000Z 1961.71 2016-12-06T12:22:38.000Z 1964.11 2016-12-06T12:22:56.000Z 1964.11 2016-12-06T12:23:12.000Z 1965.55 2016-12-06T12:23:27.000Z 1965.55 2016-12-06T12:23:45.000Z 1962.67 2016-12-06T12:23:55.000Z 1963.15 2016-12-06T12:24:09.000Z 1958.82 2016-12-06T12:24:23.000Z 1964.11 2016-12-06T12:24:24.000Z 1959.3 2016-12-06T12:24:25.000Z 1964.11 2016-12-06T12:24:26.000Z 1961.23 2016-12-06T12:24:28.000Z 1964.59 2016-12-06T12:24:29.000Z 1960.75 2016-12-06T12:24:31.000Z 1964.11 2016-12-06T12:24:32.000Z 1964.59 2016-12-06T12:24:39.000Z 1963.15 2016-12-06T12:24:40.000Z 1964.59 2016-12-06T12:24:41.000Z 1963.63 2016-12-06T12:24:42.000Z 1964.11 2016-12-06T12:24:43.000Z 1963.63 2016-12-06T12:24:44.000Z 1963.15 2016-12-06T12:24:55.000Z 1963.15 2016-12-06T12:24:56.000Z 1963.15 2016-12-06T12:24:57.000Z 1962.19 2016-12-06T12:24:58.000Z 1962.19 2016-12-06T12:24:59.000Z 1961.71 2016-12-06T12:25:00.000Z 1960.27 2016-12-06T12:25:01.000Z 1960.27 2016-12-06T12:25:02.000Z 1959.3 2016-12-06T12:25:03.000Z 1960.27 2016-12-06T12:25:13.000Z 1961.23 2016-12-06T12:25:25.000Z 1964.11 2016-12-06T12:25:33.000Z 1963.63 2016-12-06T12:25:34.000Z 1965.07 2016-12-06T12:25:35.000Z 1964.59 2016-12-06T12:25:36.000Z 1964.11 2016-12-06T12:25:37.000Z 1965.07 2016-12-06T12:25:38.000Z 1966.99 2016-12-06T12:25:56.000Z 1968.44 2016-12-06T12:26:13.000Z 1970.36 2016-12-06T12:26:29.000Z 1971.32 2016-12-06T12:26:45.000Z 1973.24 2016-12-06T12:26:53.000Z 1971.8 2016-12-06T12:27:08.000Z 1970.84 2016-12-06T12:27:21.000Z 1973.24 2016-12-06T12:27:34.000Z 1971.8 2016-12-06T12:27:47.000Z 1973.24 2016-12-06T12:27:48.000Z 1975.17 2016-12-06T12:28:04.000Z 1976.61 2016-12-06T12:28:19.000Z 1977.09 2016-12-06T12:28:26.000Z 1978.05 2016-12-06T12:28:27.000Z 1978.05 2016-12-06T12:28:28.000Z 1977.09 2016-12-06T12:28:29.000Z 1977.57 2016-12-06T12:28:30.000Z 1978.05 2016-12-06T12:28:31.000Z 1978.05 2016-12-06T12:28:32.000Z 1977.57 2016-12-06T12:28:33.000Z 1979.01 2016-12-06T12:28:40.000Z 1979.49 2016-12-06T12:28:41.000Z 1978.53 2016-12-06T12:28:42.000Z 1979.49 2016-12-06T12:28:43.000Z 1979.01 2016-12-06T12:28:44.000Z 1978.53 2016-12-06T12:28:45.000Z 1981.41 2016-12-06T12:29:00.000Z 1979.97 2016-12-06T12:29:01.000Z 1981.41 2016-12-06T12:29:04.000Z 1981.41 2016-12-06T12:29:05.000Z 1982.38 2016-12-06T12:29:06.000Z 1983.82 2016-12-06T12:29:08.000Z 1983.34 2016-12-06T12:29:09.000Z 1983.34 2016-12-06T12:29:10.000Z 1983.34 2016-12-06T12:29:11.000Z 1983.34 2016-12-06T12:29:12.000Z 1983.34 2016-12-06T12:29:13.000Z 1984.78 2016-12-06T12:29:14.000Z 1983.82 2016-12-06T12:29:15.000Z 1983.82 2016-12-06T12:29:16.000Z 1984.3 2016-12-06T12:29:17.000Z 1985.26 2016-12-06T12:29:28.000Z 1985.74 2016-12-06T12:29:29.000Z 1985.74 2016-12-06T12:29:30.000Z 1985.74 2016-12-06T12:29:31.000Z 1986.22 2016-12-06T12:29:32.000Z 1985.26 2016-12-06T12:29:33.000Z 1986.7 2016-12-06T12:29:34.000Z 1986.7 2016-12-06T12:29:35.000Z 1986.7 2016-12-06T12:29:36.000Z 1987.66 2016-12-06T12:29:37.000Z 1987.18 2016-12-06T12:29:38.000Z 1986.7 2016-12-06T12:29:39.000Z 1987.66 2016-12-06T12:29:44.000Z 1988.14 2016-12-06T12:29:45.000Z 1987.66 2016-12-06T12:29:46.000Z 1987.18 2016-12-06T12:29:47.000Z 1987.18 2016-12-06T12:29:48.000Z 1988.14 2016-12-06T12:29:49.000Z 1989.1 2016-12-06T12:29:50.000Z 1989.59 2016-12-06T12:29:51.000Z 1989.1 2016-12-06T12:29:52.000Z 1989.1 2016-12-06T12:29:53.000Z 1989.1 2016-12-06T12:29:54.000Z 1988.14 2016-12-06T12:30:07.000Z 1987.18 2016-12-06T12:30:24.000Z 1988.14 2016-12-06T12:30:42.000Z 1991.51 2016-12-06T12:31:01.000Z 1991.03 2016-12-06T12:31:18.000Z 1991.99 2016-12-06T12:31:19.000Z 1991.51 2016-12-06T12:31:20.000Z 1991.99 2016-12-06T12:31:21.000Z 1991.99 2016-12-06T12:31:22.000Z 1991.03 2016-12-06T12:31:23.000Z 1991.99 2016-12-06T12:31:27.000Z 1991.99 2016-12-06T12:31:28.000Z 1991.99 2016-12-06T12:31:29.000Z 1993.43 2016-12-06T12:31:30.000Z 1992.47 2016-12-06T12:31:31.000Z 1992.47 2016-12-06T12:31:32.000Z 1991.99 2016-12-06T12:31:33.000Z 1991.03 2016-12-06T12:31:34.000Z 1990.55 2016-12-06T12:31:35.000Z 1991.51 2016-12-06T12:31:36.000Z 1991.51 2016-12-06T12:31:37.000Z 1991.51 2016-12-06T12:31:38.000Z 1991.51 2016-12-06T12:31:39.000Z 1991.99 2016-12-06T12:31:40.000Z 1990.55 2016-12-06T12:31:53.000Z 1989.1 2016-12-06T12:31:58.000Z 1986.7 2016-12-06T12:32:01.000Z 1986.22 2016-12-06T12:32:04.000Z 1985.74 2016-12-06T12:32:05.000Z 1985.26 2016-12-06T12:32:06.000Z 1984.78 2016-12-06T12:32:07.000Z 1984.78 2016-12-06T12:32:08.000Z 1985.26 2016-12-06T12:32:09.000Z 1984.78 2016-12-06T12:32:10.000Z 1984.78 2016-12-06T12:32:11.000Z 1985.26 2016-12-06T12:32:12.000Z 1985.74 2016-12-06T12:32:22.000Z 1989.1 2016-12-06T12:32:39.000Z 1989.1 2016-12-06T12:33:00.000Z 1989.1 2016-12-06T12:33:15.000Z 1992.47 2016-12-06T12:33:33.000Z 1992.95 2016-12-06T12:33:53.000Z 1994.39 2016-12-06T12:34:04.000Z 1992.95 2016-12-06T12:34:06.000Z 1993.91 2016-12-06T12:34:21.000Z 1994.87 2016-12-06T12:34:42.000Z 1995.35 2016-12-06T12:35:02.000Z 1996.8 2016-12-06T12:35:23.000Z 1996.32 2016-12-06T12:35:37.000Z 1995.83 2016-12-06T12:35:51.000Z 1994.39 2016-12-06T12:35:56.000Z 1996.8 2016-12-06T12:36:13.000Z 1998.24 2016-12-06T12:36:30.000Z 2000.16 2016-12-06T12:36:46.000Z 2000.64 2016-12-06T12:37:01.000Z 2002.08 2016-12-06T12:37:23.000Z 2003.04 2016-12-06T12:37:33.000Z 2004.01 2016-12-06T12:37:50.000Z 2004.01 2016-12-06T12:37:55.000Z 2003.52 2016-12-06T12:37:56.000Z 2004.49 2016-12-06T12:37:57.000Z 2005.45 2016-12-06T12:37:58.000Z 2004.49 2016-12-06T12:37:59.000Z 2004.01 2016-12-06T12:38:15.000Z 2004.97 2016-12-06T12:38:30.000Z 2004.49 2016-12-06T12:38:31.000Z 2004.01 2016-12-06T12:38:39.000Z 2004.49 2016-12-06T12:38:40.000Z 2004.49 2016-12-06T12:38:41.000Z 2003.52 2016-12-06T12:38:53.000Z 2003.04 2016-12-06T12:39:08.000Z 2003.04 2016-12-06T12:39:23.000Z 1999.68 2016-12-06T12:40:57.000Z 2001.12 2016-12-06T12:40:59.000Z 2001.12 2016-12-06T12:41:38.000Z 2003.52 2016-12-06T12:42:08.000Z 2003.04 2016-12-06T12:42:10.000Z 2003.52 2016-12-06T12:42:20.000Z 2003.04 2016-12-06T12:42:53.000Z 2003.04 2016-12-06T12:43:28.000Z 2004.01 2016-12-06T12:43:49.000Z 2001.6 2016-12-06T12:44:58.000Z 2003.52 2016-12-06T12:45:19.000Z 2001.6 2016-12-06T12:50:39.000Z 2001.12 2016-12-06T12:50:40.000Z 2004.49 2016-12-06T12:50:57.000Z 2006.41 2016-12-06T12:51:07.000Z 2007.37 2016-12-06T12:51:17.000Z 2008.33 2016-12-06T12:51:25.000Z 2008.81 2016-12-06T12:51:28.000Z 2009.29 2016-12-06T12:51:29.000Z 2008.33 2016-12-06T12:51:30.000Z 2008.33 2016-12-06T12:51:31.000Z 2008.33 2016-12-06T12:51:37.000Z 2009.29 2016-12-06T12:51:38.000Z 2005.93 2016-12-06T12:51:40.000Z 2004.01 2016-12-06T12:51:44.000Z 2003.52 2016-12-06T12:51:45.000Z 2001.6 2016-12-06T12:51:46.000Z 2002.56 2016-12-06T12:51:47.000Z 2001.12 2016-12-06T12:51:48.000Z 2001.12 2016-12-06T12:51:49.000Z 1997.76 2016-12-06T12:51:53.000Z 1997.76 2016-12-06T12:51:54.000Z 1997.76 2016-12-06T12:52:04.000Z 1999.68 2016-12-06T12:52:09.000Z 2000.64 2016-12-06T12:52:26.000Z 2001.6 2016-12-06T12:52:40.000Z 2001.6 2016-12-06T12:52:41.000Z 2002.08 2016-12-06T12:52:42.000Z 2002.56 2016-12-06T12:52:43.000Z 2002.08 2016-12-06T12:52:44.000Z 2001.6 2016-12-06T12:52:45.000Z 2003.52 2016-12-06T12:53:04.000Z 2004.49 2016-12-06T12:53:06.000Z 2005.45 2016-12-06T12:53:22.000Z 2004.49 2016-12-06T12:53:35.000Z 2004.97 2016-12-06T12:53:50.000Z 2002.56 2016-12-06T12:54:01.000Z 1999.2 2016-12-06T12:54:10.000Z 1995.83 2016-12-06T12:54:16.000Z 1992.47 2016-12-06T12:54:20.000Z 1989.1 2016-12-06T12:54:23.000Z 1986.7 2016-12-06T12:54:29.000Z 1984.78 2016-12-06T12:54:37.000Z 1986.7 2016-12-06T12:54:44.000Z 1988.14 2016-12-06T12:54:57.000Z 1989.1 2016-12-06T12:55:11.000Z 1991.99 2016-12-06T12:55:27.000Z 1993.91 2016-12-06T12:55:47.000Z 1996.8 2016-12-06T12:56:04.000Z 1997.28 2016-12-06T12:56:07.000Z 1997.28 2016-12-06T12:56:08.000Z 1997.28 2016-12-06T12:56:09.000Z 1997.76 2016-12-06T12:56:10.000Z 1997.76 2016-12-06T12:56:11.000Z 1998.72 2016-12-06T12:56:12.000Z 1997.76 2016-12-06T12:56:13.000Z 2000.16 2016-12-06T12:56:29.000Z 2001.6 2016-12-06T12:56:45.000Z 2001.12 2016-12-06T12:56:46.000Z 2001.6 2016-12-06T12:56:47.000Z 2002.08 2016-12-06T12:56:48.000Z 2002.56 2016-12-06T12:56:49.000Z 2001.6 2016-12-06T12:56:50.000Z 2002.08 2016-12-06T12:56:51.000Z 2002.56 2016-12-06T12:56:56.000Z 2003.04 2016-12-06T12:56:57.000Z 2003.04 2016-12-06T12:56:58.000Z 2003.04 2016-12-06T12:56:59.000Z 2003.52 2016-12-06T12:57:00.000Z 2003.52 2016-12-06T12:57:01.000Z 2005.45 2016-12-06T12:57:18.000Z 2004.49 2016-12-06T12:57:25.000Z 2004.49 2016-12-06T12:57:26.000Z 2007.37 2016-12-06T12:57:41.000Z 2008.81 2016-12-06T12:57:53.000Z 2008.33 2016-12-06T12:57:54.000Z 2007.85 2016-12-06T12:57:55.000Z 2007.37 2016-12-06T12:57:56.000Z 2008.33 2016-12-06T12:57:57.000Z 2008.33 2016-12-06T12:57:58.000Z 2009.77 2016-12-06T12:58:01.000Z 2012.18 2016-12-06T12:58:18.000Z 2013.62 2016-12-06T12:58:38.000Z 2015.06 2016-12-06T12:58:53.000Z 2015.54 2016-12-06T12:58:55.000Z 2015.06 2016-12-06T12:58:56.000Z 2015.54 2016-12-06T12:58:57.000Z 2015.54 2016-12-06T12:58:58.000Z 2016.5 2016-12-06T12:58:59.000Z 2016.5 2016-12-06T12:59:00.000Z 2016.5 2016-12-06T12:59:01.000Z 2017.46 2016-12-06T12:59:05.000Z 2017.46 2016-12-06T12:59:08.000Z 2017.94 2016-12-06T12:59:09.000Z 2017.94 2016-12-06T12:59:10.000Z 2018.43 2016-12-06T12:59:16.000Z 2020.83 2016-12-06T12:59:34.000Z 2021.31 2016-12-06T12:59:38.000Z 2022.27 2016-12-06T12:59:39.000Z 2021.79 2016-12-06T12:59:40.000Z 2022.27 2016-12-06T12:59:41.000Z 2021.79 2016-12-06T12:59:42.000Z 2022.27 2016-12-06T12:59:48.000Z 2021.79 2016-12-06T12:59:49.000Z 2021.79 2016-12-06T12:59:50.000Z 2022.27 2016-12-06T12:59:51.000Z 2022.27 2016-12-06T12:59:52.000Z 2022.75 2016-12-06T12:59:53.000Z 2023.23 2016-12-06T12:59:54.000Z 2022.75 2016-12-06T12:59:55.000Z 2023.23 2016-12-06T12:59:56.000Z 2023.23 2016-12-06T13:00:01.000Z 2023.71 2016-12-06T13:00:02.000Z 2023.23 2016-12-06T13:00:03.000Z 2023.71 2016-12-06T13:00:04.000Z 2023.71 2016-12-06T13:00:05.000Z 2024.19 2016-12-06T13:00:06.000Z 2025.15 2016-12-06T13:00:07.000Z 2024.67 2016-12-06T13:00:08.000Z 2025.15 2016-12-06T13:00:09.000Z 2025.15 2016-12-06T13:00:10.000Z 2025.15 2016-12-06T13:00:11.000Z 2025.15 2016-12-06T13:00:12.000Z 2025.15 2016-12-06T13:00:13.000Z 2026.12 2016-12-06T13:00:14.000Z 2025.64 2016-12-06T13:00:15.000Z 2025.64 2016-12-06T13:00:16.000Z 2026.12 2016-12-06T13:00:17.000Z 2027.08 2016-12-06T13:00:33.000Z 2027.56 2016-12-06T13:00:34.000Z 2027.56 2016-12-06T13:00:35.000Z 2028.04 2016-12-06T13:00:36.000Z 2028.04 2016-12-06T13:00:37.000Z 2028.52 2016-12-06T13:00:46.000Z 2029.48 2016-12-06T13:00:47.000Z 2029.48 2016-12-06T13:00:48.000Z 2029.96 2016-12-06T13:00:49.000Z 2029.48 2016-12-06T13:00:50.000Z 2029.48 2016-12-06T13:00:53.000Z 2029.96 2016-12-06T13:00:58.000Z 2029.96 2016-12-06T13:00:59.000Z 2030.44 2016-12-06T13:01:00.000Z 2030.44 2016-12-06T13:01:01.000Z 2030.44 2016-12-06T13:01:02.000Z 2030.92 2016-12-06T13:01:03.000Z 2031.4 2016-12-06T13:01:04.000Z 2030.92 2016-12-06T13:01:05.000Z 2030.92 2016-12-06T13:01:06.000Z 2031.4 2016-12-06T13:01:07.000Z 2030.92 2016-12-06T13:01:08.000Z 2031.88 2016-12-06T13:01:09.000Z 2032.36 2016-12-06T13:01:19.000Z 2032.84 2016-12-06T13:01:20.000Z 2033.81 2016-12-06T13:01:21.000Z 2033.33 2016-12-06T13:01:22.000Z 2033.33 2016-12-06T13:01:23.000Z 2034.29 2016-12-06T13:01:24.000Z 2033.33 2016-12-06T13:01:25.000Z 2032.84 2016-12-06T13:01:26.000Z 2032.84 2016-12-06T13:01:27.000Z 2032.84 2016-12-06T13:01:28.000Z 2032.84 2016-12-06T13:01:29.000Z 2032.84 2016-12-06T13:01:30.000Z 2031.4 2016-12-06T13:01:31.000Z 2032.36 2016-12-06T13:01:38.000Z 2031.88 2016-12-06T13:01:39.000Z 2032.36 2016-12-06T13:01:40.000Z 2032.36 2016-12-06T13:01:41.000Z 2030.44 2016-12-06T13:01:57.000Z 2032.84 2016-12-06T13:02:00.000Z 2032.36 2016-12-06T13:02:29.000Z 2032.84 2016-12-06T13:02:44.000Z 2032.84 2016-12-06T13:03:14.000Z 2031.88 2016-12-06T13:03:43.000Z 2032.36 2016-12-06T13:03:45.000Z 2032.84 2016-12-06T13:03:59.000Z 2031.88 2016-12-06T13:04:12.000Z 2031.88 2016-12-06T13:04:37.000Z 2031.4 2016-12-06T13:05:10.000Z 2032.84 2016-12-06T13:05:31.000Z 2033.33 2016-12-06T13:05:50.000Z 2033.81 2016-12-06T13:06:23.000Z 2032.36 2016-12-06T13:06:28.000Z 2032.36 2016-12-06T13:06:40.000Z 2034.77 2016-12-06T13:06:45.000Z 2029.96 2016-12-06T13:06:58.000Z 2029 2016-12-06T13:07:06.000Z 2025.64 2016-12-06T13:07:12.000Z 2025.15 2016-12-06T13:07:13.000Z 2025.15 2016-12-06T13:07:16.000Z 2025.15 2016-12-06T13:07:17.000Z 2023.71 2016-12-06T13:07:18.000Z 2020.35 2016-12-06T13:07:30.000Z 2018.91 2016-12-06T13:07:34.000Z 2018.43 2016-12-06T13:07:38.000Z 2017.94 2016-12-06T13:07:40.000Z 2016.98 2016-12-06T13:07:41.000Z 2016.02 2016-12-06T13:07:43.000Z 2013.14 2016-12-06T13:07:53.000Z 2010.73 2016-12-06T13:08:00.000Z 2006.89 2016-12-06T13:08:10.000Z 2005.45 2016-12-06T13:08:16.000Z 2001.6 2016-12-06T13:08:26.000Z 1999.2 2016-12-06T13:08:37.000Z 1995.35 2016-12-06T13:08:49.000Z 1994.87 2016-12-06T13:08:51.000Z 1991.51 2016-12-06T13:09:00.000Z 1988.62 2016-12-06T13:09:08.000Z 1987.18 2016-12-06T13:09:14.000Z 1988.14 2016-12-06T13:09:30.000Z 1988.14 2016-12-06T13:09:31.000Z 1988.62 2016-12-06T13:09:32.000Z 1985.26 2016-12-06T13:09:39.000Z 1984.78 2016-12-06T13:09:41.000Z 1983.34 2016-12-06T13:09:43.000Z 1980.93 2016-12-06T13:09:48.000Z 1979.01 2016-12-06T13:09:53.000Z 1977.57 2016-12-06T13:09:56.000Z 1976.13 2016-12-06T13:09:58.000Z 1976.61 2016-12-06T13:10:00.000Z 1972.76 2016-12-06T13:10:13.000Z 1972.76 2016-12-06T13:10:14.000Z 1970.84 2016-12-06T13:10:30.000Z 1971.8 2016-12-06T13:11:11.000Z 1971.32 2016-12-06T13:11:52.000Z 1971.32 2016-12-06T13:12:32.000Z 1970.36 2016-12-06T13:13:06.000Z 1971.32 2016-12-06T13:13:36.000Z 1970.84 2016-12-06T13:14:03.000Z 1971.32 2016-12-06T13:14:36.000Z 1970.84 2016-12-06T13:15:11.000Z 1970.84 2016-12-06T13:15:59.000Z 1971.8 2016-12-06T13:16:31.000Z 1972.76 2016-12-06T13:16:41.000Z 1971.32 2016-12-06T13:17:01.000Z 1971.32 2016-12-06T13:17:35.000Z 1971.8 2016-12-06T13:18:13.000Z 1972.28 2016-12-06T13:18:48.000Z 1972.28 2016-12-06T13:19:32.000Z 1972.28 2016-12-06T13:20:11.000Z 1971.32 2016-12-06T13:20:46.000Z 1972.28 2016-12-06T13:21:18.000Z 1970.36 2016-12-06T13:21:37.000Z 1967.48 2016-12-06T13:21:48.000Z 1964.11 2016-12-06T13:21:59.000Z 1961.23 2016-12-06T13:22:07.000Z 1957.86 2016-12-06T13:22:20.000Z 1954.5 2016-12-06T13:22:29.000Z 1954.5 2016-12-06T13:22:30.000Z 1953.06 2016-12-06T13:22:44.000Z 1952.57 2016-12-06T13:22:59.000Z 1953.54 2016-12-06T13:23:16.000Z 1951.61 2016-12-06T13:23:29.000Z 1948.73 2016-12-06T13:23:40.000Z 1945.85 2016-12-06T13:23:54.000Z 1942 2016-12-06T13:24:01.000Z 1942.48 2016-12-06T13:24:02.000Z 1941.04 2016-12-06T13:24:10.000Z 1938.16 2016-12-06T13:24:17.000Z 1934.31 2016-12-06T13:24:28.000Z 1930.95 2016-12-06T13:24:38.000Z 1927.58 2016-12-06T13:24:47.000Z 1926.62 2016-12-06T13:24:49.000Z 1923.74 2016-12-06T13:25:00.000Z 1922.29 2016-12-06T13:25:01.000Z 1921.81 2016-12-06T13:25:02.000Z 1919.89 2016-12-06T13:25:14.000Z 1917.49 2016-12-06T13:25:25.000Z 1917.49 2016-12-06T13:25:26.000Z 1914.6 2016-12-06T13:25:32.000Z 1912.68 2016-12-06T13:25:35.000Z 1912.68 2016-12-06T13:25:42.000Z 1912.68 2016-12-06T13:25:46.000Z 1911.72 2016-12-06T13:25:51.000Z 1909.8 2016-12-06T13:26:08.000Z 1908.83 2016-12-06T13:26:22.000Z 1906.91 2016-12-06T13:26:37.000Z 1903.55 2016-12-06T13:26:48.000Z 1900.18 2016-12-06T13:26:54.000Z 1896.82 2016-12-06T13:27:01.000Z 1895.38 2016-12-06T13:27:04.000Z 1892.01 2016-12-06T13:27:12.000Z 1889.61 2016-12-06T13:27:18.000Z 1887.69 2016-12-06T13:27:21.000Z 1884.32 2016-12-06T13:27:28.000Z 1883.84 2016-12-06T13:27:30.000Z 1882.88 2016-12-06T13:27:31.000Z 1882.4 2016-12-06T13:27:32.000Z 1881.44 2016-12-06T13:27:33.000Z 1881.44 2016-12-06T13:27:34.000Z 1880.96 2016-12-06T13:27:35.000Z 1881.44 2016-12-06T13:27:36.000Z 1881.92 2016-12-06T13:27:37.000Z 1881.44 2016-12-06T13:27:38.000Z 1881.44 2016-12-06T13:27:39.000Z 1881.92 2016-12-06T13:27:40.000Z 1881.44 2016-12-06T13:27:41.000Z 1881.44 2016-12-06T13:27:54.000Z 1879.51 2016-12-06T13:28:05.000Z 1878.55 2016-12-06T13:28:06.000Z 1875.19 2016-12-06T13:28:15.000Z 1874.71 2016-12-06T13:28:21.000Z 1873.75 2016-12-06T13:28:22.000Z 1873.75 2016-12-06T13:28:23.000Z 1874.71 2016-12-06T13:28:24.000Z 1874.71 2016-12-06T13:28:25.000Z 1874.71 2016-12-06T13:28:26.000Z 1871.34 2016-12-06T13:28:42.000Z 1871.82 2016-12-06T13:28:43.000Z 1868.46 2016-12-06T13:28:52.000Z 1867.5 2016-12-06T13:29:04.000Z 1867.02 2016-12-06T13:29:15.000Z 1865.58 2016-12-06T13:29:20.000Z 1862.21 2016-12-06T13:29:28.000Z 1860.29 2016-12-06T13:29:36.000Z 1858.37 2016-12-06T13:29:39.000Z 1855.96 2016-12-06T13:29:43.000Z 1854.04 2016-12-06T13:29:47.000Z 1850.68 2016-12-06T13:29:54.000Z 1849.71 2016-12-06T13:29:56.000Z 1850.19 2016-12-06T13:29:57.000Z 1847.79 2016-12-06T13:30:01.000Z 1848.27 2016-12-06T13:30:02.000Z 1847.31 2016-12-06T13:30:03.000Z 1845.87 2016-12-06T13:30:06.000Z 1845.87 2016-12-06T13:30:07.000Z 1845.87 2016-12-06T13:30:09.000Z 1844.91 2016-12-06T13:30:11.000Z 1843.95 2016-12-06T13:30:12.000Z 1842.02 2016-12-06T13:30:15.000Z 1840.58 2016-12-06T13:30:19.000Z 1837.22 2016-12-06T13:30:23.000Z 1835.29 2016-12-06T13:30:29.000Z 1832.41 2016-12-06T13:30:34.000Z 1831.45 2016-12-06T13:30:36.000Z 1830.97 2016-12-06T13:30:37.000Z 1830.01 2016-12-06T13:30:39.000Z 1829.05 2016-12-06T13:30:41.000Z 1829.05 2016-12-06T13:30:53.000Z 1830.01 2016-12-06T13:30:57.000Z 1830.01 2016-12-06T13:31:10.000Z 1832.89 2016-12-06T13:31:21.000Z 1829.05 2016-12-06T13:31:25.000Z 1829.53 2016-12-06T13:31:26.000Z 1830.49 2016-12-06T13:31:33.000Z 1830.49 2016-12-06T13:31:34.000Z 1830.49 2016-12-06T13:31:35.000Z 1831.93 2016-12-06T13:31:47.000Z 1832.41 2016-12-06T13:31:48.000Z 1832.89 2016-12-06T13:31:49.000Z 1833.37 2016-12-06T13:32:07.000Z 1832.89 2016-12-06T13:32:20.000Z 1830.49 2016-12-06T13:32:32.000Z 1830.49 2016-12-06T13:32:34.000Z 1827.6 2016-12-06T13:32:49.000Z 1830.49 2016-12-06T13:33:04.000Z 1831.45 2016-12-06T13:33:18.000Z 1829.05 2016-12-06T13:33:29.000Z 1827.12 2016-12-06T13:33:37.000Z 1826.16 2016-12-06T13:33:38.000Z 1824.24 2016-12-06T13:33:41.000Z 1823.76 2016-12-06T13:33:43.000Z 1821.35 2016-12-06T13:33:48.000Z 1821.84 2016-12-06T13:33:49.000Z 1821.84 2016-12-06T13:33:50.000Z 1821.84 2016-12-06T13:33:51.000Z 1821.84 2016-12-06T13:33:52.000Z 1821.35 2016-12-06T13:34:03.000Z 1821.84 2016-12-06T13:34:19.000Z 1823.76 2016-12-06T13:34:34.000Z 1823.76 2016-12-06T13:34:35.000Z 1823.76 2016-12-06T13:34:36.000Z 1825.2 2016-12-06T13:34:48.000Z 1827.12 2016-12-06T13:35:05.000Z 1829.05 2016-12-06T13:35:19.000Z 1830.97 2016-12-06T13:35:34.000Z 1831.93 2016-12-06T13:35:51.000Z 1833.37 2016-12-06T13:36:10.000Z 1835.29 2016-12-06T13:36:29.000Z 1837.7 2016-12-06T13:36:37.000Z 1837.7 2016-12-06T13:36:43.000Z 1836.26 2016-12-06T13:36:46.000Z 1837.22 2016-12-06T13:36:52.000Z 1837.22 2016-12-06T13:37:12.000Z 1837.7 2016-12-06T13:37:22.000Z 1838.18 2016-12-06T13:37:38.000Z 1840.1 2016-12-06T13:37:55.000Z 1840.1 2016-12-06T13:38:12.000Z 1840.58 2016-12-06T13:38:27.000Z 1841.06 2016-12-06T13:38:43.000Z 1842.02 2016-12-06T13:38:49.000Z 1844.91 2016-12-06T13:38:59.000Z 1844.43 2016-12-06T13:39:03.000Z 1842.5 2016-12-06T13:39:04.000Z 1842.5 2016-12-06T13:39:05.000Z 1843.47 2016-12-06T13:39:06.000Z 1842.98 2016-12-06T13:39:07.000Z 1842.5 2016-12-06T13:39:09.000Z 1843.47 2016-12-06T13:39:10.000Z 1843.95 2016-12-06T13:39:11.000Z 1844.91 2016-12-06T13:39:12.000Z 1843.47 2016-12-06T13:39:13.000Z 1846.35 2016-12-06T13:39:25.000Z 1846.35 2016-12-06T13:39:26.000Z 1847.31 2016-12-06T13:39:36.000Z 1846.83 2016-12-06T13:39:37.000Z 1846.83 2016-12-06T13:39:38.000Z 1848.75 2016-12-06T13:39:39.000Z 1848.75 2016-12-06T13:39:40.000Z 1849.23 2016-12-06T13:39:41.000Z 1847.79 2016-12-06T13:39:42.000Z 1848.75 2016-12-06T13:39:43.000Z 1848.27 2016-12-06T13:39:44.000Z 1848.27 2016-12-06T13:39:45.000Z 1847.79 2016-12-06T13:39:46.000Z 1848.75 2016-12-06T13:39:47.000Z 1847.79 2016-12-06T13:39:48.000Z 1847.79 2016-12-06T13:39:49.000Z 1847.31 2016-12-06T13:39:52.000Z 1847.31 2016-12-06T13:39:53.000Z 1848.27 2016-12-06T13:40:08.000Z 1848.27 2016-12-06T13:40:16.000Z 1848.27 2016-12-06T13:40:17.000Z 1848.27 2016-12-06T13:40:18.000Z 1848.75 2016-12-06T13:40:19.000Z 1849.71 2016-12-06T13:40:20.000Z 1849.23 2016-12-06T13:40:21.000Z 1849.23 2016-12-06T13:40:22.000Z 1848.27 2016-12-06T13:40:23.000Z 1849.71 2016-12-06T13:40:24.000Z 1850.19 2016-12-06T13:40:25.000Z 1849.23 2016-12-06T13:40:26.000Z 1849.23 2016-12-06T13:40:27.000Z 1850.19 2016-12-06T13:40:42.000Z 1850.68 2016-12-06T13:40:45.000Z 1851.64 2016-12-06T13:40:59.000Z 1853.08 2016-12-06T13:41:05.000Z 1853.08 2016-12-06T13:41:22.000Z 1854.04 2016-12-06T13:42:03.000Z 1853.56 2016-12-06T13:42:04.000Z 1855.48 2016-12-06T13:42:17.000Z 1856.44 2016-12-06T13:42:25.000Z 1855.48 2016-12-06T13:42:44.000Z 1856.44 2016-12-06T13:43:05.000Z 1855.96 2016-12-06T13:43:31.000Z 1855.96 2016-12-06T13:43:51.000Z 1857.4 2016-12-06T13:44:06.000Z 1860.29 2016-12-06T13:44:10.000Z 1860.29 2016-12-06T13:44:23.000Z 1860.29 2016-12-06T13:44:24.000Z 1860.77 2016-12-06T13:44:25.000Z 1861.25 2016-12-06T13:44:26.000Z 1861.25 2016-12-06T13:44:27.000Z 1861.25 2016-12-06T13:44:28.000Z 1861.25 2016-12-06T13:44:29.000Z 1860.29 2016-12-06T13:44:30.000Z 1861.25 2016-12-06T13:44:31.000Z 1860.29 2016-12-06T13:44:32.000Z 1863.17 2016-12-06T13:44:51.000Z 1866.54 2016-12-06T13:45:07.000Z 1866.06 2016-12-06T13:45:08.000Z 1865.09 2016-12-06T13:45:10.000Z 1865.09 2016-12-06T13:45:17.000Z 1866.06 2016-12-06T13:45:18.000Z 1868.46 2016-12-06T13:45:29.000Z 1869.9 2016-12-06T13:45:45.000Z 1873.75 2016-12-06T13:46:03.000Z 1873.75 2016-12-06T13:46:04.000Z 1873.75 2016-12-06T13:46:07.000Z 1873.27 2016-12-06T13:46:08.000Z 1873.75 2016-12-06T13:46:09.000Z 1874.71 2016-12-06T13:46:12.000Z 1877.59 2016-12-06T13:46:26.000Z 1880.48 2016-12-06T13:46:40.000Z 1880.96 2016-12-06T13:46:46.000Z 1880.48 2016-12-06T13:46:49.000Z 1881.44 2016-12-06T13:46:50.000Z 1881.44 2016-12-06T13:46:55.000Z 1883.84 2016-12-06T13:47:10.000Z 1883.84 2016-12-06T13:47:13.000Z 1885.76 2016-12-06T13:47:30.000Z 1886.24 2016-12-06T13:47:36.000Z 1886.72 2016-12-06T13:47:37.000Z 1886.72 2016-12-06T13:47:38.000Z 1888.17 2016-12-06T13:47:53.000Z 1889.61 2016-12-06T13:48:08.000Z 1889.13 2016-12-06T13:48:09.000Z 1890.09 2016-12-06T13:48:27.000Z 1892.49 2016-12-06T13:48:46.000Z 1893.93 2016-12-06T13:49:02.000Z 1894.42 2016-12-06T13:49:03.000Z 1893.45 2016-12-06T13:49:04.000Z 1893.93 2016-12-06T13:49:05.000Z 1894.42 2016-12-06T13:49:06.000Z 1892.49 2016-12-06T13:49:07.000Z 1892.97 2016-12-06T13:49:08.000Z 1892.97 2016-12-06T13:49:09.000Z 1894.42 2016-12-06T13:49:10.000Z 1893.93 2016-12-06T13:49:11.000Z 1896.82 2016-12-06T13:49:28.000Z 1897.3 2016-12-06T13:49:44.000Z 1897.3 2016-12-06T13:49:45.000Z 1897.78 2016-12-06T13:49:46.000Z 1898.26 2016-12-06T13:49:47.000Z 1897.3 2016-12-06T13:49:48.000Z 1896.82 2016-12-06T13:49:54.000Z 1898.74 2016-12-06T13:49:56.000Z 1898.26 2016-12-06T13:49:57.000Z 1899.22 2016-12-06T13:49:58.000Z 1899.22 2016-12-06T13:49:59.000Z 1899.22 2016-12-06T13:50:00.000Z 1899.22 2016-12-06T13:50:01.000Z 1899.7 2016-12-06T13:50:05.000Z 1903.07 2016-12-06T13:50:20.000Z 1902.59 2016-12-06T13:50:24.000Z 1903.07 2016-12-06T13:50:25.000Z 1904.03 2016-12-06T13:50:29.000Z 1904.99 2016-12-06T13:50:37.000Z 1904.03 2016-12-06T13:50:40.000Z 1905.95 2016-12-06T13:50:45.000Z 1907.87 2016-12-06T13:51:01.000Z 1908.83 2016-12-06T13:51:14.000Z 1908.35 2016-12-06T13:51:33.000Z 1907.39 2016-12-06T13:51:39.000Z 1904.51 2016-12-06T14:04:17.000Z 1904.51 2016-12-06T14:04:24.000Z 1905.95 2016-12-06T14:04:40.000Z 1906.91 2016-12-06T14:04:48.000Z 1906.43 2016-12-06T14:05:04.000Z 1906.91 2016-12-06T14:05:18.000Z 1905.47 2016-12-06T14:05:32.000Z 1906.43 2016-12-06T14:05:40.000Z 1906.43 2016-12-06T14:05:43.000Z 1906.43 2016-12-06T14:05:44.000Z 1906.43 2016-12-06T14:05:45.000Z 1906.43 2016-12-06T14:05:46.000Z 1906.91 2016-12-06T14:05:47.000Z 1906.91 2016-12-06T14:05:48.000Z 1906.91 2016-12-06T14:05:49.000Z 1908.83 2016-12-06T14:06:05.000Z 1910.28 2016-12-06T14:06:22.000Z 1911.72 2016-12-06T14:06:38.000Z 1913.64 2016-12-06T14:06:56.000Z 1915.56 2016-12-06T14:07:15.000Z 1917.49 2016-12-06T14:07:34.000Z 1918.45 2016-12-06T14:07:45.000Z 1919.41 2016-12-06T14:07:46.000Z 1919.89 2016-12-06T14:07:47.000Z 1921.33 2016-12-06T14:08:04.000Z 1922.77 2016-12-06T14:08:19.000Z 1923.25 2016-12-06T14:08:20.000Z 1922.77 2016-12-06T14:08:21.000Z 1922.77 2016-12-06T14:08:22.000Z 1922.29 2016-12-06T14:08:23.000Z 1922.77 2016-12-06T14:08:24.000Z 1922.77 2016-12-06T14:08:25.000Z 1922.77 2016-12-06T14:08:26.000Z 1923.25 2016-12-06T14:08:27.000Z 1923.74 2016-12-06T14:08:28.000Z 1923.74 2016-12-06T14:08:29.000Z 1923.74 2016-12-06T14:08:30.000Z 1922.77 2016-12-06T14:08:31.000Z 1924.22 2016-12-06T14:08:32.000Z 1923.74 2016-12-06T14:08:35.000Z 1925.18 2016-12-06T14:08:36.000Z 1925.66 2016-12-06T14:08:52.000Z 1926.62 2016-12-06T14:09:07.000Z 1928.06 2016-12-06T14:09:21.000Z 1928.54 2016-12-06T14:09:24.000Z 1929.02 2016-12-06T14:09:26.000Z 1928.54 2016-12-06T14:09:27.000Z 1928.54 2016-12-06T14:09:30.000Z 1929.5 2016-12-06T14:09:36.000Z 1929.98 2016-12-06T14:09:37.000Z 1930.46 2016-12-06T14:09:38.000Z 1930.46 2016-12-06T14:09:39.000Z 1931.43 2016-12-06T14:09:40.000Z 1931.43 2016-12-06T14:09:43.000Z 1931.43 2016-12-06T14:09:44.000Z 1930.95 2016-12-06T14:09:45.000Z 1930.95 2016-12-06T14:09:46.000Z 1931.43 2016-12-06T14:09:47.000Z 1930.95 2016-12-06T14:09:48.000Z 1933.83 2016-12-06T14:10:05.000Z 1933.83 2016-12-06T14:10:19.000Z 1934.79 2016-12-06T14:10:24.000Z 1934.79 2016-12-06T14:10:25.000Z 1935.75 2016-12-06T14:10:28.000Z 1935.75 2016-12-06T14:10:29.000Z 1935.75 2016-12-06T14:10:30.000Z 1936.23 2016-12-06T14:10:31.000Z 1936.23 2016-12-06T14:10:32.000Z 1937.67 2016-12-06T14:10:48.000Z 1938.64 2016-12-06T14:10:56.000Z 1939.12 2016-12-06T14:10:57.000Z 1939.12 2016-12-06T14:10:58.000Z 1939.6 2016-12-06T14:10:59.000Z 1940.08 2016-12-06T14:11:00.000Z 1939.6 2016-12-06T14:11:01.000Z 1942.48 2016-12-06T14:11:16.000Z 1942.96 2016-12-06T14:11:31.000Z 1942.96 2016-12-06T14:11:36.000Z 1943.44 2016-12-06T14:11:38.000Z 1943.44 2016-12-06T14:11:40.000Z 1943.92 2016-12-06T14:11:41.000Z 1943.92 2016-12-06T14:11:58.000Z 1945.85 2016-12-06T14:12:01.000Z 1947.77 2016-12-06T14:12:06.000Z 1946.81 2016-12-06T14:12:07.000Z 1946.81 2016-12-06T14:12:08.000Z 1946.81 2016-12-06T14:12:09.000Z 1947.29 2016-12-06T14:12:10.000Z 1946.81 2016-12-06T14:12:11.000Z 1947.29 2016-12-06T14:12:12.000Z 1947.29 2016-12-06T14:12:13.000Z 1946.81 2016-12-06T14:12:14.000Z 1947.29 2016-12-06T14:12:15.000Z 1947.29 2016-12-06T14:12:16.000Z 1947.77 2016-12-06T14:12:17.000Z 1946.81 2016-12-06T14:12:18.000Z 1947.29 2016-12-06T14:12:19.000Z 1947.29 2016-12-06T14:12:20.000Z 1947.29 2016-12-06T14:12:21.000Z 1948.25 2016-12-06T14:12:22.000Z 1948.25 2016-12-06T14:12:23.000Z 1948.73 2016-12-06T14:12:24.000Z 1948.25 2016-12-06T14:12:25.000Z 1948.73 2016-12-06T14:12:26.000Z 1948.73 2016-12-06T14:12:27.000Z 1949.21 2016-12-06T14:12:28.000Z 1950.65 2016-12-06T14:12:44.000Z 1952.09 2016-12-06T14:12:57.000Z 1952.57 2016-12-06T14:13:18.000Z 1954.02 2016-12-06T14:13:37.000Z 1954.5 2016-12-06T14:13:43.000Z 1954.5 2016-12-06T14:13:44.000Z 1955.46 2016-12-06T14:13:56.000Z 1954.98 2016-12-06T14:13:57.000Z 1955.46 2016-12-06T14:13:58.000Z 1956.42 2016-12-06T14:13:59.000Z 1956.9 2016-12-06T14:14:05.000Z 1957.38 2016-12-06T14:14:19.000Z 1958.34 2016-12-06T14:14:37.000Z 1957.86 2016-12-06T14:14:39.000Z 1958.82 2016-12-06T14:14:40.000Z 1958.34 2016-12-06T14:14:41.000Z 1958.82 2016-12-06T14:14:42.000Z 1958.82 2016-12-06T14:14:43.000Z 1960.75 2016-12-06T14:15:02.000Z 1962.19 2016-12-06T14:15:15.000Z 1962.67 2016-12-06T14:15:22.000Z 1962.19 2016-12-06T14:15:23.000Z 1963.63 2016-12-06T14:15:27.000Z 1963.63 2016-12-06T14:15:28.000Z 1963.63 2016-12-06T14:15:29.000Z 1965.55 2016-12-06T14:15:37.000Z 1966.99 2016-12-06T14:15:52.000Z 1968.92 2016-12-06T14:16:06.000Z 1968.92 2016-12-06T14:16:09.000Z 1969.4 2016-12-06T14:16:11.000Z 1969.88 2016-12-06T14:16:12.000Z 1969.88 2016-12-06T14:16:13.000Z 1970.36 2016-12-06T14:16:19.000Z 1970.36 2016-12-06T14:16:20.000Z 1970.84 2016-12-06T14:16:23.000Z 1972.28 2016-12-06T14:16:41.000Z 1973.72 2016-12-06T14:16:43.000Z 1974.2 2016-12-06T14:16:47.000Z 1973.72 2016-12-06T14:16:48.000Z 1973.72 2016-12-06T14:16:49.000Z 1973.72 2016-12-06T14:16:50.000Z 1974.2 2016-12-06T14:16:51.000Z 1974.2 2016-12-06T14:16:52.000Z 1974.69 2016-12-06T14:16:54.000Z 1974.69 2016-12-06T14:16:55.000Z 1974.69 2016-12-06T14:16:56.000Z 1975.17 2016-12-06T14:17:01.000Z 1974.69 2016-12-06T14:17:02.000Z 1975.17 2016-12-06T14:17:03.000Z 1976.61 2016-12-06T14:17:13.000Z 1976.13 2016-12-06T14:17:15.000Z 1976.61 2016-12-06T14:17:16.000Z 1976.61 2016-12-06T14:17:17.000Z 1976.61 2016-12-06T14:17:24.000Z 1977.09 2016-12-06T14:17:25.000Z 1977.57 2016-12-06T14:17:26.000Z 1977.57 2016-12-06T14:17:28.000Z 1977.57 2016-12-06T14:17:29.000Z 1978.05 2016-12-06T14:17:30.000Z 1978.05 2016-12-06T14:17:31.000Z 1977.57 2016-12-06T14:17:32.000Z 1979.49 2016-12-06T14:17:48.000Z 1981.41 2016-12-06T14:18:04.000Z 1980.45 2016-12-06T14:18:06.000Z 1981.41 2016-12-06T14:18:18.000Z 1977.57 2016-12-06T14:18:43.000Z 1979.01 2016-12-06T14:18:48.000Z 1979.49 2016-12-06T14:19:24.000Z 1979.97 2016-12-06T14:20:10.000Z 1978.05 2016-12-06T14:20:40.000Z 1979.49 2016-12-06T14:20:42.000Z 1979.97 2016-12-06T14:21:02.000Z 1979.49 2016-12-06T14:21:29.000Z 1979.49 2016-12-06T14:22:02.000Z 1979.97 2016-12-06T14:22:28.000Z 1981.41 2016-12-06T14:22:49.000Z 1981.41 2016-12-06T14:23:03.000Z 1981.9 2016-12-06T14:23:23.000Z 1981.9 2016-12-06T14:23:38.000Z 1983.82 2016-12-06T14:23:41.000Z 1980.45 2016-12-06T14:23:47.000Z 1978.53 2016-12-06T14:24:01.000Z 1978.53 2016-12-06T14:24:18.000Z 1979.01 2016-12-06T14:24:34.000Z 1979.01 2016-12-06T14:24:53.000Z 1975.65 2016-12-06T14:25:07.000Z 1972.28 2016-12-06T14:25:16.000Z 1968.44 2016-12-06T14:25:21.000Z 1968.44 2016-12-06T14:25:22.000Z 1968.92 2016-12-06T14:25:23.000Z 1968.44 2016-12-06T14:25:24.000Z 1968.92 2016-12-06T14:25:25.000Z 1969.88 2016-12-06T14:25:39.000Z 1970.84 2016-12-06T14:25:57.000Z 1972.28 2016-12-06T14:26:11.000Z 1972.28 2016-12-06T14:26:17.000Z 1972.28 2016-12-06T14:26:18.000Z 1973.24 2016-12-06T14:26:19.000Z 1973.72 2016-12-06T14:26:20.000Z 1972.76 2016-12-06T14:26:21.000Z 1973.24 2016-12-06T14:26:22.000Z 1973.72 2016-12-06T14:26:23.000Z 1973.72 2016-12-06T14:26:24.000Z 1973.72 2016-12-06T14:26:25.000Z 1974.2 2016-12-06T14:26:26.000Z 1973.24 2016-12-06T14:26:27.000Z 1974.2 2016-12-06T14:26:28.000Z 1973.72 2016-12-06T14:26:29.000Z 1974.2 2016-12-06T14:26:30.000Z 1975.17 2016-12-06T14:26:46.000Z 1975.65 2016-12-06T14:27:07.000Z 1976.13 2016-12-06T14:27:22.000Z 1976.61 2016-12-06T14:27:37.000Z 1977.09 2016-12-06T14:27:42.000Z 1979.01 2016-12-06T14:28:00.000Z 1979.97 2016-12-06T14:28:15.000Z 1981.41 2016-12-06T14:28:30.000Z 1982.38 2016-12-06T14:28:50.000Z 1983.82 2016-12-06T14:29:08.000Z 1984.3 2016-12-06T14:29:28.000Z 1985.74 2016-12-06T14:29:45.000Z 1986.7 2016-12-06T14:29:55.000Z 1986.7 2016-12-06T14:29:56.000Z 1987.18 2016-12-06T14:29:57.000Z 1987.66 2016-12-06T14:30:03.000Z 1987.66 2016-12-06T14:30:04.000Z 1988.14 2016-12-06T14:30:05.000Z 1988.14 2016-12-06T14:30:06.000Z 1988.14 2016-12-06T14:30:07.000Z 1988.14 2016-12-06T14:30:08.000Z 1988.14 2016-12-06T14:30:09.000Z 1987.66 2016-12-06T14:30:10.000Z 1988.62 2016-12-06T14:30:11.000Z 1988.62 2016-12-06T14:30:12.000Z 1989.1 2016-12-06T14:30:13.000Z 1990.07 2016-12-06T14:30:32.000Z 1991.99 2016-12-06T14:30:48.000Z 1992.95 2016-12-06T14:31:04.000Z 1993.91 2016-12-06T14:31:06.000Z 1993.91 2016-12-06T14:31:07.000Z 1993.43 2016-12-06T14:31:08.000Z 1993.43 2016-12-06T14:31:09.000Z 1993.91 2016-12-06T14:31:10.000Z 1993.43 2016-12-06T14:31:11.000Z 1992.95 2016-12-06T14:31:12.000Z 1993.43 2016-12-06T14:31:13.000Z 1993.43 2016-12-06T14:31:14.000Z 1994.39 2016-12-06T14:31:15.000Z 1993.43 2016-12-06T14:31:16.000Z 1994.87 2016-12-06T14:31:17.000Z 1994.39 2016-12-06T14:31:18.000Z 1994.87 2016-12-06T14:31:19.000Z 1995.83 2016-12-06T14:31:28.000Z 1994.87 2016-12-06T14:31:29.000Z 1995.35 2016-12-06T14:31:30.000Z 1995.35 2016-12-06T14:31:31.000Z 1996.32 2016-12-06T14:31:32.000Z 1997.28 2016-12-06T14:31:40.000Z 1996.8 2016-12-06T14:31:41.000Z 1997.28 2016-12-06T14:31:42.000Z 1998.24 2016-12-06T14:31:49.000Z 1998.72 2016-12-06T14:31:55.000Z 1998.72 2016-12-06T14:31:56.000Z 1998.72 2016-12-06T14:31:57.000Z 1998.72 2016-12-06T14:31:58.000Z 2000.64 2016-12-06T14:32:09.000Z 2000.16 2016-12-06T14:32:10.000Z 2000.16 2016-12-06T14:32:11.000Z 2000.16 2016-12-06T14:32:12.000Z 2000.64 2016-12-06T14:32:13.000Z 2000.64 2016-12-06T14:32:14.000Z 1999.68 2016-12-06T14:32:15.000Z 1999.68 2016-12-06T14:32:16.000Z 1999.68 2016-12-06T14:32:17.000Z 1999.68 2016-12-06T14:32:18.000Z 2002.56 2016-12-06T14:32:36.000Z 2003.52 2016-12-06T14:32:52.000Z 2004.49 2016-12-06T14:33:08.000Z 2004.01 2016-12-06T14:33:23.000Z 2004.97 2016-12-06T14:33:33.000Z 2004.97 2016-12-06T14:33:51.000Z 2006.41 2016-12-06T14:33:53.000Z 2007.37 2016-12-06T14:34:13.000Z 2008.81 2016-12-06T14:34:29.000Z 2010.25 2016-12-06T14:34:46.000Z 2011.7 2016-12-06T14:35:03.000Z 2013.14 2016-12-06T14:35:21.000Z 2015.06 2016-12-06T14:35:41.000Z 2015.54 2016-12-06T14:36:01.000Z 2016.02 2016-12-06T14:36:09.000Z 2016.98 2016-12-06T14:36:15.000Z 2016.98 2016-12-06T14:36:16.000Z 2016.5 2016-12-06T14:36:17.000Z 2016.5 2016-12-06T14:36:18.000Z 2016.98 2016-12-06T14:36:19.000Z 2016.5 2016-12-06T14:36:20.000Z 2018.91 2016-12-06T14:36:40.000Z 2019.39 2016-12-06T14:36:55.000Z 2019.39 2016-12-06T14:37:13.000Z 2019.87 2016-12-06T14:37:30.000Z 2020.83 2016-12-06T14:37:50.000Z 2022.27 2016-12-06T14:38:10.000Z 2025.64 2016-12-06T14:38:25.000Z 2025.64 2016-12-06T14:38:34.000Z 2026.12 2016-12-06T14:38:35.000Z 2028.52 2016-12-06T14:38:56.000Z 2029.96 2016-12-06T14:39:01.000Z 2029.48 2016-12-06T14:39:02.000Z 2028.52 2016-12-06T14:39:03.000Z 2029.48 2016-12-06T14:39:04.000Z 2029.96 2016-12-06T14:39:05.000Z 2029.48 2016-12-06T14:39:06.000Z 2029.96 2016-12-06T14:39:07.000Z 2029.96 2016-12-06T14:39:08.000Z 2030.44 2016-12-06T14:39:09.000Z 2030.92 2016-12-06T14:39:10.000Z 2030.44 2016-12-06T14:39:11.000Z 2032.36 2016-12-06T14:39:26.000Z 2032.36 2016-12-06T14:39:41.000Z 2034.29 2016-12-06T14:39:48.000Z 2035.73 2016-12-06T14:39:52.000Z 2035.73 2016-12-06T14:39:55.000Z 2034.77 2016-12-06T14:39:56.000Z 2035.25 2016-12-06T14:39:57.000Z 2035.25 2016-12-06T14:39:58.000Z 2035.25 2016-12-06T14:39:59.000Z 2036.21 2016-12-06T14:40:00.000Z 2036.21 2016-12-06T14:40:01.000Z 2037.17 2016-12-06T14:40:02.000Z 2038.13 2016-12-06T14:40:18.000Z 2037.65 2016-12-06T14:40:21.000Z 2036.69 2016-12-06T14:40:26.000Z 2036.21 2016-12-06T14:40:27.000Z 2036.69 2016-12-06T14:40:28.000Z 2037.65 2016-12-06T14:40:35.000Z 2037.65 2016-12-06T14:40:36.000Z 2037.65 2016-12-06T14:40:37.000Z 2037.17 2016-12-06T14:40:38.000Z 2038.61 2016-12-06T14:40:39.000Z 2038.13 2016-12-06T14:40:40.000Z 2038.13 2016-12-06T14:40:41.000Z 2037.65 2016-12-06T14:40:42.000Z 2038.13 2016-12-06T14:40:59.000Z 2038.61 2016-12-06T14:41:17.000Z 2039.09 2016-12-06T14:41:33.000Z 2038.61 2016-12-06T14:41:48.000Z 2038.61 2016-12-06T14:42:00.000Z 2040.05 2016-12-06T14:42:15.000Z 2040.54 2016-12-06T14:42:34.000Z 2041.02 2016-12-06T14:42:50.000Z 2041.98 2016-12-06T14:43:08.000Z 2042.46 2016-12-06T14:43:14.000Z 2044.38 2016-12-06T14:43:27.000Z 2044.38 2016-12-06T14:43:42.000Z 2044.38 2016-12-06T14:43:43.000Z 2044.86 2016-12-06T14:43:45.000Z 2044.86 2016-12-06T14:43:46.000Z 2047.75 2016-12-06T14:44:04.000Z 2048.71 2016-12-06T14:44:11.000Z 2048.71 2016-12-06T14:44:16.000Z 2048.71 2016-12-06T14:44:17.000Z 2049.19 2016-12-06T14:44:18.000Z 2051.11 2016-12-06T14:44:35.000Z 2051.59 2016-12-06T14:45:01.000Z 2052.07 2016-12-06T14:45:17.000Z 2053.03 2016-12-06T14:45:30.000Z 2053.03 2016-12-06T14:45:36.000Z 2053.99 2016-12-06T14:45:37.000Z 2053.99 2016-12-06T14:45:46.000Z 2053.51 2016-12-06T14:45:47.000Z 2054.47 2016-12-06T14:45:48.000Z 2054.47 2016-12-06T14:45:49.000Z 2053.99 2016-12-06T14:45:50.000Z 2054.96 2016-12-06T14:45:51.000Z 2054.96 2016-12-06T14:45:52.000Z 2055.44 2016-12-06T14:45:53.000Z 2054.47 2016-12-06T14:45:54.000Z 2056.4 2016-12-06T14:46:11.000Z 2056.88 2016-12-06T14:46:15.000Z 2058.32 2016-12-06T14:46:31.000Z 2058.8 2016-12-06T14:46:47.000Z 2059.28 2016-12-06T14:46:49.000Z 2058.32 2016-12-06T14:46:50.000Z 2058.32 2016-12-06T14:46:51.000Z 2058.8 2016-12-06T14:46:52.000Z 2059.28 2016-12-06T14:46:53.000Z 2059.28 2016-12-06T14:46:54.000Z 2060.24 2016-12-06T14:46:55.000Z 2060.24 2016-12-06T14:46:56.000Z 2059.76 2016-12-06T14:46:57.000Z 2059.76 2016-12-06T14:46:58.000Z 2060.72 2016-12-06T14:46:59.000Z 2060.72 2016-12-06T14:47:00.000Z 2060.24 2016-12-06T14:47:01.000Z 2060.24 2016-12-06T14:47:02.000Z 2060.24 2016-12-06T14:47:03.000Z 2059.76 2016-12-06T14:47:04.000Z 2062.17 2016-12-06T14:47:23.000Z 2061.2 2016-12-06T14:47:39.000Z 2062.65 2016-12-06T14:47:54.000Z 2063.13 2016-12-06T14:48:09.000Z 2062.17 2016-12-06T14:48:26.000Z 2063.13 2016-12-06T14:48:30.000Z 2064.09 2016-12-06T14:48:31.000Z 2064.57 2016-12-06T14:48:32.000Z 2063.61 2016-12-06T14:48:48.000Z 2063.13 2016-12-06T14:48:58.000Z 2063.61 2016-12-06T14:49:03.000Z 2063.13 2016-12-06T14:49:04.000Z 2062.65 2016-12-06T14:49:05.000Z 2062.65 2016-12-06T14:49:06.000Z 2062.17 2016-12-06T14:49:07.000Z 2062.17 2016-12-06T14:49:08.000Z 2063.61 2016-12-06T14:49:12.000Z 2066.49 2016-12-06T14:49:25.000Z 2065.53 2016-12-06T14:49:27.000Z 2066.97 2016-12-06T14:49:31.000Z 2067.45 2016-12-06T14:49:47.000Z 2068.41 2016-12-06T14:49:48.000Z 2068.89 2016-12-06T14:50:02.000Z 2069.38 2016-12-06T14:50:03.000Z 2068.41 2016-12-06T14:50:04.000Z 2068.41 2016-12-06T14:50:05.000Z 2068.89 2016-12-06T14:50:06.000Z 2069.38 2016-12-06T14:50:07.000Z 2068.89 2016-12-06T14:50:08.000Z 2068.89 2016-12-06T14:50:09.000Z 2068.41 2016-12-06T14:50:10.000Z 2069.38 2016-12-06T14:50:13.000Z 2069.86 2016-12-06T14:50:14.000Z 2068.89 2016-12-06T14:50:17.000Z 2070.34 2016-12-06T14:50:32.000Z 2070.82 2016-12-06T14:50:35.000Z 2071.78 2016-12-06T14:50:36.000Z 2070.82 2016-12-06T14:50:38.000Z 2071.3 2016-12-06T14:50:41.000Z 2071.78 2016-12-06T14:50:42.000Z 2071.78 2016-12-06T14:50:43.000Z 2071.3 2016-12-06T14:50:44.000Z 2071.3 2016-12-06T14:50:45.000Z 2072.74 2016-12-06T14:50:51.000Z 2072.74 2016-12-06T14:50:52.000Z 2072.74 2016-12-06T14:50:53.000Z 2072.26 2016-12-06T14:51:08.000Z 2070.82 2016-12-06T14:51:22.000Z 2071.78 2016-12-06T14:51:38.000Z 2071.78 2016-12-06T14:51:39.000Z 2071.78 2016-12-06T14:51:40.000Z 2071.3 2016-12-06T14:51:41.000Z 2070.82 2016-12-06T14:51:42.000Z 2071.3 2016-12-06T14:51:43.000Z 2070.34 2016-12-06T14:51:59.000Z 2069.86 2016-12-06T14:52:02.000Z 2070.82 2016-12-06T14:52:03.000Z 2070.34 2016-12-06T14:52:04.000Z 2069.86 2016-12-06T14:52:05.000Z 2070.34 2016-12-06T14:52:06.000Z 2070.34 2016-12-06T14:52:20.000Z 2069.86 2016-12-06T14:52:25.000Z 2069.38 2016-12-06T14:52:26.000Z 2069.86 2016-12-06T14:52:27.000Z 2068.89 2016-12-06T14:52:28.000Z 2069.38 2016-12-06T14:52:29.000Z 2069.86 2016-12-06T14:52:31.000Z 2069.86 2016-12-06T14:52:32.000Z 2070.34 2016-12-06T14:52:35.000Z 2069.86 2016-12-06T14:52:36.000Z 2070.34 2016-12-06T14:52:37.000Z 2069.86 2016-12-06T14:52:38.000Z 2070.34 2016-12-06T14:52:39.000Z 2069.86 2016-12-06T14:52:40.000Z 2069.86 2016-12-06T14:52:46.000Z 2069.86 2016-12-06T14:52:47.000Z 2069.86 2016-12-06T14:52:48.000Z 2069.86 2016-12-06T14:52:49.000Z 2069.86 2016-12-06T14:52:50.000Z 2070.34 2016-12-06T14:52:51.000Z 2070.82 2016-12-06T14:52:52.000Z 2070.34 2016-12-06T14:52:53.000Z 2069.86 2016-12-06T14:52:54.000Z 2070.34 2016-12-06T14:52:55.000Z 2070.82 2016-12-06T14:52:56.000Z 2070.82 2016-12-06T14:52:57.000Z 2070.82 2016-12-06T14:52:58.000Z 2071.3 2016-12-06T14:52:59.000Z 2070.82 2016-12-06T14:53:00.000Z 2070.82 2016-12-06T14:53:01.000Z 2071.3 2016-12-06T14:53:02.000Z 2070.34 2016-12-06T14:53:03.000Z 2070.82 2016-12-06T14:53:04.000Z 2070.82 2016-12-06T14:53:05.000Z 2071.3 2016-12-06T14:53:06.000Z 2070.82 2016-12-06T14:53:07.000Z 2069.86 2016-12-06T14:53:11.000Z 2070.34 2016-12-06T14:53:12.000Z 2070.82 2016-12-06T14:53:13.000Z 2068.89 2016-12-06T14:53:14.000Z 2069.86 2016-12-06T14:53:15.000Z 2069.38 2016-12-06T14:53:16.000Z 2070.82 2016-12-06T14:53:17.000Z 2069.86 2016-12-06T14:53:18.000Z 2070.34 2016-12-06T14:53:32.000Z 2071.3 2016-12-06T14:53:42.000Z 2070.82 2016-12-06T14:53:43.000Z 2071.78 2016-12-06T14:53:44.000Z 2071.3 2016-12-06T14:54:01.000Z 2070.82 2016-12-06T14:54:02.000Z 2072.26 2016-12-06T14:54:07.000Z 2073.22 2016-12-06T14:54:08.000Z 2072.26 2016-12-06T14:54:09.000Z 2072.26 2016-12-06T14:54:10.000Z 2072.74 2016-12-06T14:54:11.000Z 2072.74 2016-12-06T14:54:12.000Z 2072.26 2016-12-06T14:54:13.000Z 2073.22 2016-12-06T14:54:29.000Z 2073.22 2016-12-06T14:54:35.000Z 2074.18 2016-12-06T14:54:36.000Z 2073.7 2016-12-06T14:54:37.000Z 2074.18 2016-12-06T14:54:38.000Z 2074.18 2016-12-06T14:54:39.000Z 2074.18 2016-12-06T14:54:40.000Z 2074.66 2016-12-06T14:54:55.000Z 2074.18 2016-12-06T14:55:10.000Z 2073.7 2016-12-06T14:55:11.000Z 2073.7 2016-12-06T14:55:12.000Z 2073.7 2016-12-06T14:55:13.000Z 2074.18 2016-12-06T14:55:14.000Z 2073.7 2016-12-06T14:55:15.000Z 2073.7 2016-12-06T14:55:22.000Z 2073.22 2016-12-06T14:55:23.000Z 2073.22 2016-12-06T14:55:24.000Z 2073.7 2016-12-06T14:55:25.000Z 2073.7 2016-12-06T14:55:26.000Z 2073.22 2016-12-06T14:55:27.000Z 2073.7 2016-12-06T14:55:28.000Z 2073.22 2016-12-06T14:55:29.000Z 2073.22 2016-12-06T14:55:34.000Z 2073.7 2016-12-06T14:55:35.000Z 2073.7 2016-12-06T14:55:36.000Z 2072.74 2016-12-06T14:55:37.000Z 2073.22 2016-12-06T14:55:38.000Z 2073.7 2016-12-06T14:55:39.000Z 2074.18 2016-12-06T14:55:40.000Z 2074.18 2016-12-06T14:55:41.000Z 2074.18 2016-12-06T14:55:42.000Z 2074.66 2016-12-06T14:55:43.000Z 2073.7 2016-12-06T14:55:44.000Z 2073.7 2016-12-06T14:55:47.000Z 2073.7 2016-12-06T14:55:48.000Z 2073.7 2016-12-06T14:55:51.000Z 2073.7 2016-12-06T14:55:52.000Z 2074.18 2016-12-06T14:55:53.000Z 2073.7 2016-12-06T14:55:54.000Z 2073.22 2016-12-06T14:55:55.000Z 2073.7 2016-12-06T14:55:56.000Z 2073.7 2016-12-06T14:55:57.000Z 2073.7 2016-12-06T14:55:58.000Z 2073.22 2016-12-06T14:55:59.000Z 2073.7 2016-12-06T14:56:00.000Z 2073.7 2016-12-06T14:56:01.000Z 2073.22 2016-12-06T14:56:02.000Z 2072.26 2016-12-06T14:56:04.000Z 2074.18 2016-12-06T14:56:18.000Z 2073.22 2016-12-06T14:56:19.000Z 2073.7 2016-12-06T14:56:20.000Z 2074.18 2016-12-06T14:56:21.000Z 2073.7 2016-12-06T14:56:22.000Z 2074.18 2016-12-06T14:56:23.000Z 2073.7 2016-12-06T14:56:24.000Z 2073.7 2016-12-06T14:56:25.000Z 2074.18 2016-12-06T14:56:26.000Z 2074.18 2016-12-06T14:56:27.000Z 2073.7 2016-12-06T14:56:28.000Z 2073.7 2016-12-06T14:56:29.000Z 2074.18 2016-12-06T14:56:30.000Z 2074.18 2016-12-06T14:56:31.000Z 2074.18 2016-12-06T14:56:46.000Z 2075.14 2016-12-06T14:57:04.000Z 2075.62 2016-12-06T14:57:22.000Z 2075.62 2016-12-06T14:57:29.000Z 2075.62 2016-12-06T14:57:30.000Z 2076.1 2016-12-06T14:57:31.000Z 2075.62 2016-12-06T14:57:32.000Z 2076.1 2016-12-06T14:57:33.000Z 2076.1 2016-12-06T14:57:47.000Z 2077.07 2016-12-06T14:58:07.000Z 2077.07 2016-12-06T14:58:15.000Z 2076.59 2016-12-06T14:58:16.000Z 2076.1 2016-12-06T14:58:17.000Z 2076.59 2016-12-06T14:58:26.000Z 2076.1 2016-12-06T14:58:43.000Z 2076.59 2016-12-06T14:58:57.000Z 2077.07 2016-12-06T14:59:00.000Z 2077.07 2016-12-06T14:59:11.000Z 2077.07 2016-12-06T14:59:22.000Z 2076.1 2016-12-06T14:59:38.000Z 2075.62 2016-12-06T14:59:54.000Z 2074.18 2016-12-06T14:59:56.000Z 2072.74 2016-12-06T15:00:12.000Z 2073.7 2016-12-06T15:00:14.000Z 2072.74 2016-12-06T15:00:26.000Z 2072.74 2016-12-06T15:00:45.000Z 2074.18 2016-12-06T15:01:01.000Z 2072.74 2016-12-06T15:01:09.000Z 2022.27 2016-12-07T03:51:36.000Z 2023.71 2016-12-07T03:51:38.000Z 2021.31 2016-12-07T03:52:09.000Z 2023.23 2016-12-07T03:52:21.000Z 2023.23 2016-12-07T03:52:24.000Z 2020.83 2016-12-07T03:52:28.000Z 2023.23 2016-12-07T03:52:29.000Z 2021.79 2016-12-07T03:52:34.000Z 2024.67 2016-12-07T03:52:35.000Z 2022.27 2016-12-07T03:52:36.000Z Saint Theresa - Saint james Blue 14897476372016-12-07 35STTHERESA-SJAMES2 2083.79 2016-12-07T03:53:13.000Z 2083.79 2016-12-07T03:53:14.000Z 2083.79 2016-12-07T03:53:15.000Z 2079.95 2016-12-07T04:33:24.000Z 2079.47 2016-12-07T04:33:35.000Z 2079.95 2016-12-07T04:33:58.000Z 2079.47 2016-12-07T04:34:01.000Z 2078.99 2016-12-07T04:34:07.000Z 2079.47 2016-12-07T04:34:18.000Z 2079.47 2016-12-07T04:34:26.000Z 2078.99 2016-12-07T04:34:42.000Z 2080.43 2016-12-07T04:35:06.000Z 2081.87 2016-12-07T04:35:30.000Z 2083.79 2016-12-07T04:35:56.000Z 2084.76 2016-12-07T04:36:19.000Z 2083.31 2016-12-07T04:36:39.000Z 2081.87 2016-12-07T04:37:05.000Z 2081.87 2016-12-07T04:37:23.000Z 2083.31 2016-12-07T04:37:43.000Z 2082.83 2016-12-07T04:38:03.000Z 2082.35 2016-12-07T04:38:35.000Z 2082.83 2016-12-07T04:38:58.000Z 2082.83 2016-12-07T04:39:21.000Z 2082.83 2016-12-07T04:39:47.000Z 2083.31 2016-12-07T04:40:09.000Z 2080.43 2016-12-07T04:40:22.000Z 2079.47 2016-12-07T04:40:37.000Z 2078.03 2016-12-07T04:40:40.000Z 2080.43 2016-12-07T04:40:53.000Z 2081.39 2016-12-07T04:41:09.000Z 2078.51 2016-12-07T04:41:20.000Z 2075.14 2016-12-07T04:41:28.000Z 2073.22 2016-12-07T04:41:31.000Z 2072.26 2016-12-07T04:41:38.000Z 2072.26 2016-12-07T04:41:39.000Z 2071.78 2016-12-07T04:41:40.000Z 2071.78 2016-12-07T04:41:41.000Z 2072.26 2016-12-07T04:41:42.000Z 2070.82 2016-12-07T04:41:55.000Z 2074.18 2016-12-07T04:41:58.000Z 2070.34 2016-12-07T04:42:00.000Z 2066.49 2016-12-07T04:42:03.000Z 2067.45 2016-12-07T04:42:04.000Z 2063.61 2016-12-07T04:42:10.000Z 2061.68 2016-12-07T04:42:13.000Z 2059.76 2016-12-07T04:42:18.000Z 2055.92 2016-12-07T04:42:25.000Z 2054.96 2016-12-07T04:42:27.000Z 2054.96 2016-12-07T04:42:28.000Z 2054.96 2016-12-07T04:42:29.000Z 2054.96 2016-12-07T04:42:30.000Z 2055.44 2016-12-07T04:42:31.000Z 2056.4 2016-12-07T04:42:32.000Z 2056.88 2016-12-07T04:42:33.000Z 2059.76 2016-12-07T04:42:36.000Z 2063.13 2016-12-07T04:42:43.000Z 2063.61 2016-12-07T04:42:44.000Z 2065.05 2016-12-07T04:42:46.000Z 2067.93 2016-12-07T04:42:52.000Z 2069.38 2016-12-07T04:42:53.000Z 2069.86 2016-12-07T04:42:54.000Z 2070.34 2016-12-07T04:42:55.000Z 2072.74 2016-12-07T04:42:59.000Z 2074.18 2016-12-07T04:43:02.000Z 2078.51 2016-12-07T04:43:07.000Z 2078.51 2016-12-07T04:43:08.000Z 2079.47 2016-12-07T04:43:09.000Z 2079.95 2016-12-07T04:43:10.000Z 2083.31 2016-12-07T04:43:15.000Z 2086.2 2016-12-07T04:43:20.000Z 2089.56 2016-12-07T04:43:25.000Z 2091 2016-12-07T04:43:28.000Z 2094.37 2016-12-07T04:43:32.000Z 2097.25 2016-12-07T04:43:37.000Z 2099.18 2016-12-07T04:43:40.000Z 2102.06 2016-12-07T04:43:46.000Z 2104.46 2016-12-07T04:43:50.000Z 2108.79 2016-12-07T04:43:56.000Z 2108.31 2016-12-07T04:43:57.000Z 2111.67 2016-12-07T04:44:02.000Z 2113.6 2016-12-07T04:44:05.000Z 2115.04 2016-12-07T04:44:07.000Z 2115.04 2016-12-07T04:44:08.000Z 2116 2016-12-07T04:44:09.000Z 2116 2016-12-07T04:44:10.000Z 2116.96 2016-12-07T04:44:11.000Z 2119.84 2016-12-07T04:44:16.000Z 2120.32 2016-12-07T04:44:17.000Z 2123.69 2016-12-07T04:44:25.000Z 2126.57 2016-12-07T04:44:38.000Z 2130.42 2016-12-07T04:44:42.000Z 2133.3 2016-12-07T04:44:49.000Z 2134.74 2016-12-07T04:44:50.000Z 2135.71 2016-12-07T04:44:51.000Z 2137.15 2016-12-07T04:44:52.000Z 2137.15 2016-12-07T04:44:53.000Z 2138.11 2016-12-07T04:44:54.000Z 2139.07 2016-12-07T04:44:57.000Z 2140.51 2016-12-07T04:45:00.000Z 2140.03 2016-12-07T04:45:11.000Z 2139.55 2016-12-07T04:45:12.000Z 2139.07 2016-12-07T04:45:13.000Z 2138.11 2016-12-07T04:45:14.000Z 2137.63 2016-12-07T04:45:15.000Z 2136.67 2016-12-07T04:45:17.000Z 2133.3 2016-12-07T04:45:21.000Z 2129.46 2016-12-07T04:45:25.000Z 2129.46 2016-12-07T04:45:26.000Z 2124.65 2016-12-07T04:45:31.000Z 2122.73 2016-12-07T04:45:35.000Z 2119.36 2016-12-07T04:45:41.000Z 2116.48 2016-12-07T04:45:45.000Z 2114.56 2016-12-07T04:45:48.000Z 2112.15 2016-12-07T04:45:53.000Z 2109.75 2016-12-07T04:45:58.000Z 2108.31 2016-12-07T04:46:01.000Z 2108.31 2016-12-07T04:46:02.000Z 2107.35 2016-12-07T04:46:03.000Z 2104.94 2016-12-07T04:46:06.000Z 2102.06 2016-12-07T04:46:11.000Z 2101.58 2016-12-07T04:46:12.000Z 2098.7 2016-12-07T04:46:17.000Z 2096.29 2016-12-07T04:46:25.000Z 2093.89 2016-12-07T04:46:28.000Z 2092.45 2016-12-07T04:46:29.000Z 2091.97 2016-12-07T04:46:30.000Z 2088.12 2016-12-07T04:46:34.000Z 2084.76 2016-12-07T04:46:38.000Z 2081.87 2016-12-07T04:46:41.000Z 2078.51 2016-12-07T04:46:45.000Z 2075.62 2016-12-07T04:46:48.000Z 2073.22 2016-12-07T04:46:51.000Z 2070.82 2016-12-07T04:46:54.000Z 2067.93 2016-12-07T04:46:58.000Z 2064.57 2016-12-07T04:47:02.000Z 2061.2 2016-12-07T04:47:06.000Z 2060.24 2016-12-07T04:47:08.000Z 2056.4 2016-12-07T04:47:13.000Z 2053.03 2016-12-07T04:47:17.000Z 2049.19 2016-12-07T04:47:21.000Z 2045.82 2016-12-07T04:47:25.000Z 2044.38 2016-12-07T04:47:27.000Z 2041.5 2016-12-07T04:47:30.000Z 2037.65 2016-12-07T04:47:34.000Z 2034.29 2016-12-07T04:47:38.000Z 2030.44 2016-12-07T04:47:44.000Z 2026.6 2016-12-07T04:47:48.000Z 2024.67 2016-12-07T04:47:51.000Z 2021.31 2016-12-07T04:47:56.000Z 2019.39 2016-12-07T04:48:01.000Z 2017.46 2016-12-07T04:48:04.000Z 2016.02 2016-12-07T04:48:07.000Z 2014.58 2016-12-07T04:48:09.000Z 2013.14 2016-12-07T04:48:12.000Z 2011.22 2016-12-07T04:48:15.000Z 2010.73 2016-12-07T04:48:16.000Z 2010.25 2016-12-07T04:48:17.000Z 2009.29 2016-12-07T04:48:18.000Z 2008.81 2016-12-07T04:48:19.000Z 2006.89 2016-12-07T04:48:20.000Z 2006.89 2016-12-07T04:48:21.000Z 2006.41 2016-12-07T04:48:22.000Z 2005.93 2016-12-07T04:48:23.000Z 2006.41 2016-12-07T04:48:24.000Z 2005.45 2016-12-07T04:48:25.000Z 2004.49 2016-12-07T04:48:27.000Z 2002.56 2016-12-07T04:48:31.000Z 1999.2 2016-12-07T04:48:38.000Z 1998.72 2016-12-07T04:48:39.000Z 1994.87 2016-12-07T04:48:49.000Z 1995.35 2016-12-07T04:48:50.000Z 1995.83 2016-12-07T04:48:51.000Z 1995.83 2016-12-07T04:48:52.000Z 1995.83 2016-12-07T04:48:53.000Z 1996.32 2016-12-07T04:48:54.000Z 1996.8 2016-12-07T04:48:55.000Z 1997.28 2016-12-07T04:48:56.000Z 1997.28 2016-12-07T04:48:57.000Z 1997.76 2016-12-07T04:48:58.000Z 1997.28 2016-12-07T04:48:59.000Z 1997.76 2016-12-07T04:49:00.000Z 1997.76 2016-12-07T04:49:01.000Z 1997.28 2016-12-07T04:49:02.000Z 1997.76 2016-12-07T04:49:03.000Z 1997.76 2016-12-07T04:49:15.000Z 1998.72 2016-12-07T04:49:28.000Z 1997.28 2016-12-07T04:49:43.000Z 1998.72 2016-12-07T04:49:57.000Z 2000.16 2016-12-07T04:50:00.000Z 2002.08 2016-12-07T04:50:03.000Z 2002.08 2016-12-07T04:50:04.000Z 2002.56 2016-12-07T04:50:07.000Z 2002.56 2016-12-07T04:50:08.000Z 1999.68 2016-12-07T04:50:16.000Z 1996.8 2016-12-07T04:50:22.000Z 1997.28 2016-12-07T04:50:23.000Z 1998.24 2016-12-07T04:50:25.000Z 2001.12 2016-12-07T04:50:37.000Z 2003.52 2016-12-07T04:50:44.000Z 2005.45 2016-12-07T04:50:56.000Z 2006.41 2016-12-07T04:50:59.000Z 2009.77 2016-12-07T04:51:09.000Z 2010.25 2016-12-07T04:51:22.000Z 2008.81 2016-12-07T04:51:39.000Z 2008.81 2016-12-07T04:51:41.000Z 2008.81 2016-12-07T04:51:56.000Z 2007.85 2016-12-07T04:52:08.000Z 2006.41 2016-12-07T04:52:11.000Z 2005.93 2016-12-07T04:52:12.000Z 2006.41 2016-12-07T04:52:13.000Z 2006.41 2016-12-07T04:52:14.000Z 2006.41 2016-12-07T04:52:15.000Z 2006.89 2016-12-07T04:52:16.000Z 2006.89 2016-12-07T04:52:17.000Z 2007.37 2016-12-07T04:52:18.000Z 2007.85 2016-12-07T04:52:19.000Z 2008.33 2016-12-07T04:52:21.000Z 2009.77 2016-12-07T04:52:23.000Z 2008.81 2016-12-07T04:52:24.000Z 2006.89 2016-12-07T04:52:29.000Z 2007.37 2016-12-07T04:52:30.000Z 2007.37 2016-12-07T04:52:31.000Z 2006.89 2016-12-07T04:52:32.000Z 2007.85 2016-12-07T04:52:33.000Z 2010.73 2016-12-07T04:52:37.000Z 2011.22 2016-12-07T04:52:39.000Z 2015.06 2016-12-07T04:52:43.000Z 2016.02 2016-12-07T04:52:45.000Z 2019.39 2016-12-07T04:52:57.000Z 2017.46 2016-12-07T04:53:09.000Z 2017.46 2016-12-07T04:53:29.000Z 2016.5 2016-12-07T04:53:59.000Z 2018.43 2016-12-07T04:54:37.000Z 2017.94 2016-12-07T04:55:11.000Z 2017.94 2016-12-07T04:55:42.000Z 2017.94 2016-12-07T04:56:19.000Z 2018.43 2016-12-07T04:56:47.000Z 2016.5 2016-12-07T04:57:08.000Z 2014.1 2016-12-07T04:57:19.000Z 2010.73 2016-12-07T04:57:33.000Z 2007.85 2016-12-07T04:57:46.000Z 2004.49 2016-12-07T04:57:57.000Z 2003.52 2016-12-07T04:58:03.000Z 2002.08 2016-12-07T04:58:06.000Z 2002.08 2016-12-07T04:58:13.000Z 2001.12 2016-12-07T04:58:14.000Z 2002.08 2016-12-07T04:58:15.000Z 2001.12 2016-12-07T04:58:16.000Z 2000.64 2016-12-07T04:58:17.000Z 2000.16 2016-12-07T04:58:18.000Z 2000.16 2016-12-07T04:58:19.000Z 1999.2 2016-12-07T04:58:20.000Z 1998.24 2016-12-07T04:58:21.000Z 1997.76 2016-12-07T04:58:22.000Z 1997.28 2016-12-07T04:58:23.000Z 1994.39 2016-12-07T04:58:29.000Z 1992.47 2016-12-07T04:58:32.000Z 1989.59 2016-12-07T04:58:38.000Z 1985.74 2016-12-07T04:58:46.000Z 1985.26 2016-12-07T04:58:48.000Z 1983.34 2016-12-07T04:58:51.000Z 1981.9 2016-12-07T04:58:55.000Z 1978.05 2016-12-07T04:59:04.000Z 1977.09 2016-12-07T04:59:06.000Z 1977.09 2016-12-07T04:59:07.000Z 1976.13 2016-12-07T04:59:08.000Z 1976.13 2016-12-07T04:59:09.000Z 1976.13 2016-12-07T04:59:10.000Z 1976.13 2016-12-07T04:59:11.000Z 1976.13 2016-12-07T04:59:12.000Z 1976.61 2016-12-07T04:59:13.000Z 1977.57 2016-12-07T04:59:14.000Z 1977.09 2016-12-07T04:59:15.000Z 1977.57 2016-12-07T04:59:16.000Z 1978.05 2016-12-07T04:59:17.000Z 1978.53 2016-12-07T04:59:18.000Z 1978.53 2016-12-07T04:59:19.000Z 1980.45 2016-12-07T04:59:22.000Z 1981.9 2016-12-07T04:59:36.000Z 1979.49 2016-12-07T04:59:49.000Z 1979.01 2016-12-07T04:59:50.000Z 1979.49 2016-12-07T04:59:51.000Z 1979.97 2016-12-07T04:59:52.000Z 1979.97 2016-12-07T04:59:53.000Z 1979.97 2016-12-07T04:59:54.000Z 1980.93 2016-12-07T04:59:55.000Z 1981.41 2016-12-07T04:59:56.000Z 1982.38 2016-12-07T04:59:58.000Z 1982.38 2016-12-07T04:59:59.000Z 1982.86 2016-12-07T05:00:00.000Z 1982.86 2016-12-07T05:00:01.000Z 1983.34 2016-12-07T05:00:02.000Z 1982.38 2016-12-07T05:00:03.000Z 1981.41 2016-12-07T05:00:05.000Z 1981.41 2016-12-07T05:00:06.000Z 1979.97 2016-12-07T05:00:07.000Z 1980.45 2016-12-07T05:00:08.000Z 1980.45 2016-12-07T05:00:14.000Z 1979.97 2016-12-07T05:00:18.000Z 1979.49 2016-12-07T05:00:19.000Z 1978.53 2016-12-07T05:00:20.000Z 1979.49 2016-12-07T05:00:21.000Z 1979.97 2016-12-07T05:00:22.000Z 1979.97 2016-12-07T05:00:23.000Z 1979.01 2016-12-07T05:00:35.000Z 1976.61 2016-12-07T05:00:48.000Z 1977.09 2016-12-07T05:00:49.000Z 1978.05 2016-12-07T05:00:50.000Z 1978.05 2016-12-07T05:00:51.000Z 1978.05 2016-12-07T05:00:52.000Z 1977.57 2016-12-07T05:00:53.000Z 1978.05 2016-12-07T05:00:54.000Z 1978.05 2016-12-07T05:00:55.000Z 1979.01 2016-12-07T05:01:11.000Z 1977.57 2016-12-07T05:01:26.000Z 1977.09 2016-12-07T05:01:27.000Z 1977.57 2016-12-07T05:01:28.000Z 1977.57 2016-12-07T05:01:40.000Z 1978.05 2016-12-07T05:01:44.000Z 1980.45 2016-12-07T05:01:49.000Z 1980.45 2016-12-07T05:01:50.000Z 1979.97 2016-12-07T05:01:52.000Z 1979.01 2016-12-07T05:01:56.000Z 1979.01 2016-12-07T05:01:57.000Z 1978.53 2016-12-07T05:01:58.000Z 1978.05 2016-12-07T05:01:59.000Z 1978.53 2016-12-07T05:02:00.000Z 1978.05 2016-12-07T05:02:01.000Z 1977.57 2016-12-07T05:02:07.000Z 1976.13 2016-12-07T05:02:22.000Z 1974.2 2016-12-07T05:02:40.000Z 1974.2 2016-12-07T05:02:57.000Z 1974.69 2016-12-07T05:02:58.000Z 1974.2 2016-12-07T05:02:59.000Z 1973.72 2016-12-07T05:03:00.000Z 1974.69 2016-12-07T05:03:01.000Z 1973.72 2016-12-07T05:03:02.000Z 1973.24 2016-12-07T05:03:03.000Z 1973.24 2016-12-07T05:03:04.000Z 1973.72 2016-12-07T05:03:05.000Z 1973.72 2016-12-07T05:03:06.000Z 1975.17 2016-12-07T05:03:17.000Z 1977.09 2016-12-07T05:03:22.000Z 1976.13 2016-12-07T05:03:25.000Z 1978.53 2016-12-07T05:03:26.000Z 1981.9 2016-12-07T05:03:32.000Z 1984.78 2016-12-07T05:03:38.000Z 1980.93 2016-12-07T05:03:43.000Z 1981.41 2016-12-07T05:03:44.000Z 1984.78 2016-12-07T05:03:45.000Z 1983.34 2016-12-07T05:03:50.000Z 1985.26 2016-12-07T05:03:51.000Z 1997.76 2016-12-07T05:06:15.000Z 1998.24 2016-12-07T05:06:16.000Z 1999.68 2016-12-07T05:06:24.000Z 1998.72 2016-12-07T05:06:29.000Z 1998.72 2016-12-07T05:06:42.000Z 1997.76 2016-12-07T05:06:43.000Z 1997.28 2016-12-07T05:06:44.000Z 1997.76 2016-12-07T05:06:45.000Z 1998.72 2016-12-07T05:06:47.000Z 2002.08 2016-12-07T05:06:56.000Z 2002.56 2016-12-07T05:06:57.000Z 2003.52 2016-12-07T05:07:01.000Z 2004.97 2016-12-07T05:07:02.000Z 2004.01 2016-12-07T05:07:03.000Z 2004.97 2016-12-07T05:07:04.000Z 2005.45 2016-12-07T05:07:05.000Z 2005.93 2016-12-07T05:07:06.000Z 2006.89 2016-12-07T05:07:07.000Z 2007.37 2016-12-07T05:07:08.000Z 2008.33 2016-12-07T05:07:09.000Z 2008.81 2016-12-07T05:07:11.000Z 2012.18 2016-12-07T05:07:20.000Z 2013.62 2016-12-07T05:07:22.000Z 2014.58 2016-12-07T05:07:24.000Z 2016.5 2016-12-07T05:07:30.000Z 2019.87 2016-12-07T05:07:36.000Z 2019.87 2016-12-07T05:07:37.000Z 2019.87 2016-12-07T05:07:38.000Z 2023.23 2016-12-07T05:07:49.000Z 2026.6 2016-12-07T05:07:56.000Z 2029.96 2016-12-07T05:08:06.000Z 2033.33 2016-12-07T05:08:16.000Z 2034.77 2016-12-07T05:08:20.000Z 2038.13 2016-12-07T05:08:26.000Z 2037.65 2016-12-07T05:08:27.000Z 2040.54 2016-12-07T05:08:32.000Z 2042.94 2016-12-07T05:08:39.000Z 2045.34 2016-12-07T05:08:43.000Z 2048.23 2016-12-07T05:08:49.000Z 2049.67 2016-12-07T05:08:51.000Z 2051.11 2016-12-07T05:08:54.000Z 2054.47 2016-12-07T05:08:56.000Z 2053.51 2016-12-07T05:08:57.000Z 2054.47 2016-12-07T05:09:06.000Z 2054.96 2016-12-07T05:09:08.000Z 2054.96 2016-12-07T05:09:18.000Z 2056.4 2016-12-07T05:09:24.000Z 2058.32 2016-12-07T05:09:30.000Z 2061.2 2016-12-07T05:09:39.000Z 2065.05 2016-12-07T05:09:51.000Z 2065.53 2016-12-07T05:09:52.000Z 2068.41 2016-12-07T05:10:03.000Z 2071.3 2016-12-07T05:10:12.000Z 2073.7 2016-12-07T05:10:24.000Z 2073.7 2016-12-07T05:10:25.000Z 2074.66 2016-12-07T05:10:26.000Z 2075.14 2016-12-07T05:10:27.000Z 2075.14 2016-12-07T05:10:28.000Z 2075.14 2016-12-07T05:10:29.000Z 2076.59 2016-12-07T05:10:31.000Z 2079.47 2016-12-07T05:10:42.000Z 2076.1 2016-12-07T05:10:55.000Z 2075.14 2016-12-07T05:10:56.000Z 2074.18 2016-12-07T05:10:57.000Z 2073.7 2016-12-07T05:10:58.000Z 2076.59 2016-12-07T05:11:06.000Z 2076.59 2016-12-07T05:11:07.000Z 2078.03 2016-12-07T05:11:12.000Z 2077.07 2016-12-07T05:11:18.000Z 2077.07 2016-12-07T05:11:19.000Z 2076.1 2016-12-07T05:11:20.000Z 2075.14 2016-12-07T05:11:21.000Z 2074.66 2016-12-07T05:11:22.000Z 2074.66 2016-12-07T05:11:23.000Z 2073.7 2016-12-07T05:11:24.000Z 2072.74 2016-12-07T05:11:25.000Z 2068.89 2016-12-07T05:11:29.000Z 2068.89 2016-12-07T05:11:30.000Z 2066.01 2016-12-07T05:11:32.000Z 2064.09 2016-12-07T05:11:34.000Z 2063.13 2016-12-07T05:11:35.000Z 2060.24 2016-12-07T05:11:41.000Z 2060.24 2016-12-07T05:11:42.000Z 2060.72 2016-12-07T05:11:43.000Z 2060.72 2016-12-07T05:11:44.000Z 2060.72 2016-12-07T05:11:45.000Z 2061.2 2016-12-07T05:11:46.000Z 2061.2 2016-12-07T05:11:47.000Z 2061.2 2016-12-07T05:11:48.000Z 2058.32 2016-12-07T05:11:58.000Z 2058.32 2016-12-07T05:12:00.000Z 2058.32 2016-12-07T05:12:01.000Z 2058.32 2016-12-07T05:12:02.000Z 2057.84 2016-12-07T05:12:03.000Z 2057.84 2016-12-07T05:12:04.000Z 2058.32 2016-12-07T05:12:05.000Z 2057.84 2016-12-07T05:12:06.000Z 2057.84 2016-12-07T05:12:08.000Z 2054.96 2016-12-07T05:12:19.000Z 2051.59 2016-12-07T05:12:27.000Z 2050.63 2016-12-07T05:12:29.000Z 2050.15 2016-12-07T05:12:30.000Z 2049.67 2016-12-07T05:12:31.000Z 2048.71 2016-12-07T05:12:32.000Z 2048.23 2016-12-07T05:12:33.000Z 2045.82 2016-12-07T05:12:36.000Z 2043.9 2016-12-07T05:12:37.000Z 2043.42 2016-12-07T05:12:38.000Z 2043.42 2016-12-07T05:12:39.000Z 2042.46 2016-12-07T05:12:40.000Z 2041.02 2016-12-07T05:12:41.000Z 2040.05 2016-12-07T05:12:42.000Z 2039.09 2016-12-07T05:12:44.000Z 2037.17 2016-12-07T05:12:45.000Z 2033.81 2016-12-07T05:12:48.000Z 2031.88 2016-12-07T05:12:52.000Z 2027.56 2016-12-07T05:12:57.000Z 2024.67 2016-12-07T05:13:01.000Z 2024.67 2016-12-07T05:13:02.000Z 2024.67 2016-12-07T05:13:03.000Z 2024.19 2016-12-07T05:13:04.000Z 2023.71 2016-12-07T05:13:05.000Z 2020.35 2016-12-07T05:13:14.000Z 2017.46 2016-12-07T05:13:20.000Z 2013.62 2016-12-07T05:13:25.000Z 2010.25 2016-12-07T05:13:29.000Z 2006.89 2016-12-07T05:13:32.000Z 2003.04 2016-12-07T05:13:37.000Z 2003.04 2016-12-07T05:13:38.000Z 2000.64 2016-12-07T05:13:44.000Z 1998.72 2016-12-07T05:13:55.000Z 1996.8 2016-12-07T05:14:08.000Z 1996.8 2016-12-07T05:14:09.000Z 1997.76 2016-12-07T05:14:21.000Z 1993.91 2016-12-07T05:14:27.000Z 1994.87 2016-12-07T05:14:31.000Z 1993.91 2016-12-07T05:14:45.000Z 1992.47 2016-12-07T05:14:48.000Z 1991.51 2016-12-07T05:14:50.000Z 1987.18 2016-12-07T05:14:55.000Z 1987.18 2016-12-07T05:14:56.000Z 1986.22 2016-12-07T05:14:58.000Z 1985.26 2016-12-07T05:14:59.000Z 1984.78 2016-12-07T05:15:00.000Z 1981.41 2016-12-07T05:15:04.000Z 1978.05 2016-12-07T05:15:07.000Z 1974.69 2016-12-07T05:15:10.000Z 1971.32 2016-12-07T05:15:12.000Z 1968.44 2016-12-07T05:15:17.000Z 1966.99 2016-12-07T05:15:18.000Z 1966.99 2016-12-07T05:15:19.000Z 1966.99 2016-12-07T05:15:20.000Z 1967.48 2016-12-07T05:15:21.000Z 1967.48 2016-12-07T05:15:22.000Z 1968.44 2016-12-07T05:15:23.000Z 1967.96 2016-12-07T05:15:24.000Z 1971.8 2016-12-07T05:15:34.000Z 1972.76 2016-12-07T05:15:36.000Z 1976.13 2016-12-07T05:15:40.000Z 1973.24 2016-12-07T05:15:51.000Z 1968.44 2016-12-07T05:15:54.000Z 1964.11 2016-12-07T05:15:57.000Z 1962.19 2016-12-07T05:15:58.000Z 1961.71 2016-12-07T05:15:59.000Z 1962.19 2016-12-07T05:16:00.000Z 1962.67 2016-12-07T05:16:01.000Z 1963.15 2016-12-07T05:16:02.000Z 1964.59 2016-12-07T05:16:03.000Z 1967.96 2016-12-07T05:16:06.000Z 1970.84 2016-12-07T05:16:10.000Z 1972.76 2016-12-07T05:16:13.000Z 1976.13 2016-12-07T05:16:19.000Z 1972.76 2016-12-07T05:16:26.000Z 1970.36 2016-12-07T05:16:28.000Z 1966.51 2016-12-07T05:16:32.000Z 1963.15 2016-12-07T05:16:35.000Z 1959.78 2016-12-07T05:16:38.000Z 1959.78 2016-12-07T05:16:39.000Z 1955.46 2016-12-07T05:16:42.000Z 1954.5 2016-12-07T05:16:44.000Z 1951.13 2016-12-07T05:16:47.000Z 1948.73 2016-12-07T05:16:51.000Z 1946.33 2016-12-07T05:16:54.000Z 1942.96 2016-12-07T05:16:59.000Z 1943.44 2016-12-07T05:17:00.000Z 1942 2016-12-07T05:17:04.000Z 1941.52 2016-12-07T05:17:05.000Z 1941.04 2016-12-07T05:17:06.000Z 1940.56 2016-12-07T05:17:07.000Z 1940.08 2016-12-07T05:17:08.000Z 1939.12 2016-12-07T05:17:09.000Z 1938.64 2016-12-07T05:17:10.000Z 1937.67 2016-12-07T05:17:11.000Z 1937.19 2016-12-07T05:17:12.000Z 1935.27 2016-12-07T05:17:13.000Z 1934.31 2016-12-07T05:17:14.000Z 1934.31 2016-12-07T05:17:15.000Z 1932.87 2016-12-07T05:17:16.000Z 1931.43 2016-12-07T05:17:18.000Z 1929.5 2016-12-07T05:17:20.000Z 1927.1 2016-12-07T05:17:24.000Z 1926.14 2016-12-07T05:17:25.000Z 1921.33 2016-12-07T05:17:29.000Z 1918.45 2016-12-07T05:17:34.000Z 1916.53 2016-12-07T05:17:37.000Z 1913.16 2016-12-07T05:17:41.000Z 1908.83 2016-12-07T05:17:44.000Z 1908.83 2016-12-07T05:17:45.000Z 1905.95 2016-12-07T05:17:52.000Z 1903.55 2016-12-07T05:17:57.000Z 1898.74 2016-12-07T05:18:01.000Z 1895.38 2016-12-07T05:18:04.000Z 1895.38 2016-12-07T05:18:05.000Z 1894.42 2016-12-07T05:18:06.000Z 1893.93 2016-12-07T05:18:07.000Z 1892.97 2016-12-07T05:18:08.000Z 1892.01 2016-12-07T05:18:09.000Z 1891.53 2016-12-07T05:18:10.000Z 1890.09 2016-12-07T05:18:11.000Z 1889.61 2016-12-07T05:18:12.000Z 1888.65 2016-12-07T05:18:13.000Z 1887.21 2016-12-07T05:18:14.000Z 1885.28 2016-12-07T05:18:15.000Z 1885.28 2016-12-07T05:18:16.000Z 1883.84 2016-12-07T05:18:17.000Z 1881.92 2016-12-07T05:18:18.000Z 1881.44 2016-12-07T05:18:19.000Z 1880.48 2016-12-07T05:18:21.000Z 1877.11 2016-12-07T05:18:27.000Z 1877.11 2016-12-07T05:18:28.000Z 1873.75 2016-12-07T05:18:31.000Z 1873.75 2016-12-07T05:18:32.000Z 1869.9 2016-12-07T05:18:38.000Z 1868.94 2016-12-07T05:18:40.000Z 1867.02 2016-12-07T05:18:43.000Z 1864.13 2016-12-07T05:18:46.000Z 1860.77 2016-12-07T05:18:48.000Z 1857.4 2016-12-07T05:18:53.000Z 1856.44 2016-12-07T05:18:54.000Z 1855.48 2016-12-07T05:18:55.000Z 1855 2016-12-07T05:18:56.000Z 1854.52 2016-12-07T05:18:57.000Z 1853.08 2016-12-07T05:18:58.000Z 1852.12 2016-12-07T05:18:59.000Z 1851.16 2016-12-07T05:19:01.000Z 1848.75 2016-12-07T05:19:05.000Z 1845.87 2016-12-07T05:19:09.000Z 1843.95 2016-12-07T05:19:12.000Z 1846.83 2016-12-07T05:19:17.000Z 1845.87 2016-12-07T05:19:29.000Z 1845.87 2016-12-07T05:19:30.000Z 1845.39 2016-12-07T05:19:31.000Z 1844.91 2016-12-07T05:19:32.000Z 1842.98 2016-12-07T05:19:33.000Z 1842.5 2016-12-07T05:19:34.000Z 1843.47 2016-12-07T05:19:35.000Z 1842.5 2016-12-07T05:19:36.000Z 1842.5 2016-12-07T05:19:37.000Z 1842.02 2016-12-07T05:19:38.000Z 1841.54 2016-12-07T05:19:39.000Z 1841.54 2016-12-07T05:19:40.000Z 1841.54 2016-12-07T05:19:42.000Z 1841.54 2016-12-07T05:19:43.000Z 1841.06 2016-12-07T05:19:44.000Z 1840.1 2016-12-07T05:19:45.000Z 1839.62 2016-12-07T05:19:46.000Z 1839.62 2016-12-07T05:19:47.000Z 1839.14 2016-12-07T05:19:48.000Z 1835.77 2016-12-07T05:19:52.000Z 1834.81 2016-12-07T05:19:53.000Z 1835.29 2016-12-07T05:19:54.000Z 1835.29 2016-12-07T05:19:55.000Z 1834.81 2016-12-07T05:19:56.000Z 1834.33 2016-12-07T05:19:57.000Z 1833.85 2016-12-07T05:19:58.000Z 1833.37 2016-12-07T05:19:59.000Z 1832.89 2016-12-07T05:20:00.000Z 1831.93 2016-12-07T05:20:01.000Z 1831.45 2016-12-07T05:20:02.000Z 1829.05 2016-12-07T05:20:03.000Z 1829.05 2016-12-07T05:20:04.000Z 1828.56 2016-12-07T05:20:05.000Z 1827.6 2016-12-07T05:20:06.000Z 1823.76 2016-12-07T05:20:10.000Z 1819.91 2016-12-07T05:20:15.000Z 1816.55 2016-12-07T05:20:18.000Z 1814.63 2016-12-07T05:20:19.000Z 1814.15 2016-12-07T05:20:20.000Z 1814.15 2016-12-07T05:20:21.000Z 1814.15 2016-12-07T05:20:22.000Z 1815.59 2016-12-07T05:20:24.000Z 1815.11 2016-12-07T05:20:25.000Z 1815.59 2016-12-07T05:20:26.000Z 1817.03 2016-12-07T05:20:27.000Z 1817.51 2016-12-07T05:20:28.000Z 1817.51 2016-12-07T05:20:29.000Z 1818.47 2016-12-07T05:20:30.000Z 1819.91 2016-12-07T05:20:35.000Z 1823.76 2016-12-07T05:20:40.000Z 1822.8 2016-12-07T05:20:45.000Z 1822.8 2016-12-07T05:20:46.000Z 1822.8 2016-12-07T05:20:47.000Z 1823.28 2016-12-07T05:20:48.000Z 1823.28 2016-12-07T05:20:49.000Z 1823.28 2016-12-07T05:20:50.000Z 1823.28 2016-12-07T05:20:51.000Z 1823.76 2016-12-07T05:20:52.000Z 1823.28 2016-12-07T05:20:53.000Z 1824.24 2016-12-07T05:20:54.000Z 1825.2 2016-12-07T05:20:55.000Z 1825.2 2016-12-07T05:20:56.000Z 1825.68 2016-12-07T05:20:57.000Z 1825.68 2016-12-07T05:20:58.000Z 1825.68 2016-12-07T05:20:59.000Z 1829.05 2016-12-07T05:21:12.000Z 1829.53 2016-12-07T05:21:27.000Z 1828.56 2016-12-07T05:21:35.000Z 1829.05 2016-12-07T05:21:46.000Z 1830.01 2016-12-07T05:21:47.000Z 1830.01 2016-12-07T05:21:48.000Z 1830.49 2016-12-07T05:21:49.000Z 1830.97 2016-12-07T05:21:50.000Z 1830.49 2016-12-07T05:21:51.000Z 1831.45 2016-12-07T05:21:52.000Z 1831.93 2016-12-07T05:22:02.000Z 1830.49 2016-12-07T05:22:06.000Z 1831.93 2016-12-07T05:22:07.000Z 1831.93 2016-12-07T05:22:08.000Z 1832.41 2016-12-07T05:22:09.000Z 1832.89 2016-12-07T05:22:10.000Z 1833.37 2016-12-07T05:22:11.000Z 1832.89 2016-12-07T05:22:12.000Z 1833.85 2016-12-07T05:22:13.000Z 1833.85 2016-12-07T05:22:14.000Z 1836.26 2016-12-07T05:22:22.000Z 1839.62 2016-12-07T05:22:27.000Z 1842.02 2016-12-07T05:22:32.000Z 1845.87 2016-12-07T05:22:36.000Z 1846.83 2016-12-07T05:22:38.000Z 1849.23 2016-12-07T05:22:47.000Z 1850.19 2016-12-07T05:22:48.000Z 1850.68 2016-12-07T05:22:49.000Z 1850.68 2016-12-07T05:22:50.000Z 1851.64 2016-12-07T05:22:51.000Z 1855 2016-12-07T05:22:54.000Z 1856.44 2016-12-07T05:22:57.000Z 1855.48 2016-12-07T05:23:03.000Z 1850.19 2016-12-07T05:23:08.000Z 1849.71 2016-12-07T05:23:09.000Z 1846.35 2016-12-07T05:23:13.000Z 1846.35 2016-12-07T05:23:14.000Z 1844.43 2016-12-07T05:23:25.000Z 1843.47 2016-12-07T05:23:34.000Z 1843.95 2016-12-07T05:23:35.000Z 1843.47 2016-12-07T05:23:36.000Z 1842.98 2016-12-07T05:23:37.000Z 1842.5 2016-12-07T05:23:38.000Z 1842.5 2016-12-07T05:23:39.000Z 1842.5 2016-12-07T05:23:40.000Z 1842.98 2016-12-07T05:23:41.000Z 1842.02 2016-12-07T05:23:42.000Z 1841.54 2016-12-07T05:23:43.000Z 1840.1 2016-12-07T05:23:46.000Z 1837.7 2016-12-07T05:23:56.000Z 1839.14 2016-12-07T05:23:58.000Z 1839.14 2016-12-07T05:24:11.000Z 1837.7 2016-12-07T05:24:13.000Z 1838.18 2016-12-07T05:24:14.000Z 1838.66 2016-12-07T05:24:15.000Z 1838.66 2016-12-07T05:24:16.000Z 1839.62 2016-12-07T05:24:17.000Z 1839.14 2016-12-07T05:24:18.000Z 1839.62 2016-12-07T05:24:19.000Z 1839.62 2016-12-07T05:24:20.000Z 1840.58 2016-12-07T05:24:21.000Z 1838.18 2016-12-07T05:24:24.000Z 1837.7 2016-12-07T05:24:35.000Z 1839.62 2016-12-07T05:24:46.000Z 1840.58 2016-12-07T05:24:47.000Z 1841.54 2016-12-07T05:24:48.000Z 1842.5 2016-12-07T05:24:49.000Z 1844.91 2016-12-07T05:24:50.000Z 1845.87 2016-12-07T05:24:51.000Z 1847.31 2016-12-07T05:24:52.000Z 1847.31 2016-12-07T05:24:53.000Z 1848.75 2016-12-07T05:24:54.000Z 1848.75 2016-12-07T05:24:55.000Z 1852.12 2016-12-07T05:24:57.000Z 1855.48 2016-12-07T05:25:01.000Z 1859.33 2016-12-07T05:25:05.000Z 1862.69 2016-12-07T05:25:09.000Z 1866.54 2016-12-07T05:25:13.000Z 1868.46 2016-12-07T05:25:16.000Z 1871.34 2016-12-07T05:25:18.000Z 1875.67 2016-12-07T05:25:22.000Z 1877.59 2016-12-07T05:25:24.000Z 1880 2016-12-07T05:25:26.000Z 1883.84 2016-12-07T05:25:28.000Z 1887.69 2016-12-07T05:25:31.000Z 1891.53 2016-12-07T05:25:34.000Z 1894.9 2016-12-07T05:25:36.000Z 1898.74 2016-12-07T05:25:39.000Z 1900.18 2016-12-07T05:25:41.000Z 1903.55 2016-12-07T05:25:47.000Z 1905.47 2016-12-07T05:25:52.000Z 1909.32 2016-12-07T05:25:58.000Z 1909.32 2016-12-07T05:25:59.000Z 1912.2 2016-12-07T05:26:03.000Z 1913.64 2016-12-07T05:26:05.000Z 1917.01 2016-12-07T05:26:09.000Z 1920.85 2016-12-07T05:26:13.000Z 1924.7 2016-12-07T05:26:16.000Z 1928.06 2016-12-07T05:26:18.000Z 1932.39 2016-12-07T05:26:23.000Z 1935.27 2016-12-07T05:26:26.000Z 1938.64 2016-12-07T05:26:29.000Z 1942 2016-12-07T05:26:32.000Z 1942.96 2016-12-07T05:26:34.000Z 1944.88 2016-12-07T05:26:36.000Z 1948.25 2016-12-07T05:26:39.000Z 1951.61 2016-12-07T05:26:45.000Z 1955.46 2016-12-07T05:26:51.000Z 1959.78 2016-12-07T05:26:53.000Z 1963.63 2016-12-07T05:26:57.000Z 1966.99 2016-12-07T05:27:00.000Z 1971.8 2016-12-07T05:27:03.000Z 1975.65 2016-12-07T05:27:06.000Z 1979.01 2016-12-07T05:27:13.000Z 1979.97 2016-12-07T05:27:14.000Z 1979.97 2016-12-07T05:27:15.000Z 1980.45 2016-12-07T05:27:16.000Z 1981.41 2016-12-07T05:27:17.000Z 1982.38 2016-12-07T05:27:18.000Z 1982.86 2016-12-07T05:27:19.000Z 1982.86 2016-12-07T05:27:20.000Z 1982.86 2016-12-07T05:27:21.000Z 1983.82 2016-12-07T05:27:22.000Z 1984.78 2016-12-07T05:27:23.000Z 1985.74 2016-12-07T05:27:24.000Z 1985.74 2016-12-07T05:27:25.000Z 1986.22 2016-12-07T05:27:26.000Z 1986.7 2016-12-07T05:27:27.000Z 1986.7 2016-12-07T05:27:28.000Z 1987.18 2016-12-07T05:27:29.000Z 1988.14 2016-12-07T05:27:30.000Z 1988.62 2016-12-07T05:27:31.000Z 1988.62 2016-12-07T05:27:32.000Z 1989.1 2016-12-07T05:27:33.000Z 1991.03 2016-12-07T05:27:39.000Z 1991.99 2016-12-07T05:27:50.000Z 1994.87 2016-12-07T05:27:55.000Z 1998.72 2016-12-07T05:28:00.000Z 2002.56 2016-12-07T05:28:03.000Z 2006.89 2016-12-07T05:28:06.000Z 2010.25 2016-12-07T05:28:09.000Z 2013.62 2016-12-07T05:28:12.000Z 2017.94 2016-12-07T05:28:17.000Z 2020.83 2016-12-07T05:28:19.000Z 2025.15 2016-12-07T05:28:22.000Z 2029 2016-12-07T05:28:26.000Z 2032.36 2016-12-07T05:28:29.000Z 2033.33 2016-12-07T05:28:31.000Z 2035.73 2016-12-07T05:28:33.000Z 2039.57 2016-12-07T05:28:36.000Z 2042.94 2016-12-07T05:28:39.000Z 2047.26 2016-12-07T05:28:42.000Z 2052.07 2016-12-07T05:28:46.000Z 2056.4 2016-12-07T05:28:49.000Z 2060.24 2016-12-07T05:28:52.000Z 2063.61 2016-12-07T05:28:54.000Z 2067.93 2016-12-07T05:28:57.000Z 2071.78 2016-12-07T05:29:00.000Z 2075.62 2016-12-07T05:29:03.000Z 2078.99 2016-12-07T05:29:06.000Z 2083.79 2016-12-07T05:29:09.000Z 2088.12 2016-12-07T05:29:12.000Z 2090.04 2016-12-07T05:29:14.000Z 2093.41 2016-12-07T05:29:16.000Z 2096.77 2016-12-07T05:29:23.000Z 2100.14 2016-12-07T05:29:28.000Z 2100.62 2016-12-07T05:29:29.000Z 2103.5 2016-12-07T05:29:34.000Z 2107.35 2016-12-07T05:29:38.000Z 2111.67 2016-12-07T05:29:42.000Z 2115.04 2016-12-07T05:29:45.000Z 2116.96 2016-12-07T05:29:47.000Z 2120.32 2016-12-07T05:29:49.000Z 2124.65 2016-12-07T05:29:52.000Z 2128.5 2016-12-07T05:29:55.000Z 2128.5 2016-12-07T05:29:56.000Z 2131.86 2016-12-07T05:30:01.000Z 2135.23 2016-12-07T05:30:07.000Z 2133.3 2016-12-07T05:30:20.000Z 2133.3 2016-12-07T05:30:22.000Z 2133.78 2016-12-07T05:30:23.000Z 2134.74 2016-12-07T05:30:24.000Z 2135.71 2016-12-07T05:30:25.000Z 2136.67 2016-12-07T05:30:26.000Z 2138.11 2016-12-07T05:30:27.000Z 2139.55 2016-12-07T05:30:28.000Z 2140.51 2016-12-07T05:30:29.000Z 2141.95 2016-12-07T05:30:30.000Z 2142.44 2016-12-07T05:30:31.000Z 2143.4 2016-12-07T05:30:33.000Z 2146.76 2016-12-07T05:30:36.000Z 2150.61 2016-12-07T05:30:39.000Z 2151.57 2016-12-07T05:30:41.000Z 2154.45 2016-12-07T05:30:44.000Z 2156.86 2016-12-07T05:30:48.000Z 2161.18 2016-12-07T05:30:52.000Z 2161.18 2016-12-07T05:30:53.000Z 2164.55 2016-12-07T05:30:57.000Z 2167.43 2016-12-07T05:30:59.000Z 2171.27 2016-12-07T05:31:04.000Z 2174.16 2016-12-07T05:31:06.000Z 2174.64 2016-12-07T05:31:07.000Z 2178.48 2016-12-07T05:31:11.000Z 2180.41 2016-12-07T05:31:15.000Z 2179.93 2016-12-07T05:31:16.000Z 2180.89 2016-12-07T05:31:17.000Z 2182.33 2016-12-07T05:31:19.000Z 2182.33 2016-12-07T05:31:20.000Z 2183.77 2016-12-07T05:31:21.000Z 2185.21 2016-12-07T05:31:22.000Z 2185.69 2016-12-07T05:31:23.000Z 2189.06 2016-12-07T05:31:27.000Z 2190.02 2016-12-07T05:31:32.000Z 2191.94 2016-12-07T05:31:33.000Z 2193.87 2016-12-07T05:31:37.000Z 2196.75 2016-12-07T05:31:40.000Z 2198.67 2016-12-07T05:31:41.000Z 2198.67 2016-12-07T05:31:42.000Z 2200.11 2016-12-07T05:31:43.000Z 2200.11 2016-12-07T05:31:44.000Z 2201.56 2016-12-07T05:31:45.000Z 2201.08 2016-12-07T05:31:46.000Z 2201.56 2016-12-07T05:31:47.000Z 2204.92 2016-12-07T05:31:54.000Z 2208.77 2016-12-07T05:32:01.000Z 2212.61 2016-12-07T05:32:06.000Z 2216.46 2016-12-07T05:32:11.000Z 2219.82 2016-12-07T05:32:15.000Z 2220.78 2016-12-07T05:32:18.000Z 2222.71 2016-12-07T05:32:21.000Z 2223.19 2016-12-07T05:32:22.000Z 2223.19 2016-12-07T05:32:23.000Z 2223.67 2016-12-07T05:32:24.000Z 2223.67 2016-12-07T05:32:25.000Z 2224.63 2016-12-07T05:32:27.000Z 2225.11 2016-12-07T05:32:28.000Z 2225.59 2016-12-07T05:32:29.000Z 2227.51 2016-12-07T05:32:32.000Z 2228.47 2016-12-07T05:32:33.000Z 2227.99 2016-12-07T05:32:34.000Z 2228.47 2016-12-07T05:32:35.000Z 2227.99 2016-12-07T05:32:36.000Z 2228.95 2016-12-07T05:32:37.000Z 2229.92 2016-12-07T05:32:38.000Z 2230.88 2016-12-07T05:32:39.000Z 2233.28 2016-12-07T05:32:42.000Z 2234.24 2016-12-07T05:32:44.000Z 2234.72 2016-12-07T05:32:45.000Z 2235.2 2016-12-07T05:32:46.000Z 2235.2 2016-12-07T05:32:47.000Z 2236.64 2016-12-07T05:32:48.000Z 2237.13 2016-12-07T05:32:49.000Z 2237.13 2016-12-07T05:32:50.000Z 2238.09 2016-12-07T05:32:51.000Z 2239.53 2016-12-07T05:32:54.000Z 2240.97 2016-12-07T05:32:57.000Z 2242.41 2016-12-07T05:33:00.000Z 2243.37 2016-12-07T05:33:01.000Z 2243.37 2016-12-07T05:33:02.000Z 2244.33 2016-12-07T05:33:03.000Z 2244.82 2016-12-07T05:33:04.000Z 2244.33 2016-12-07T05:33:05.000Z 2244.82 2016-12-07T05:33:06.000Z 2246.26 2016-12-07T05:33:07.000Z 2246.26 2016-12-07T05:33:08.000Z 2247.7 2016-12-07T05:33:14.000Z 2249.62 2016-12-07T05:33:20.000Z 2252.99 2016-12-07T05:33:29.000Z 2255.87 2016-12-07T05:33:39.000Z 2255.87 2016-12-07T05:33:40.000Z 2257.31 2016-12-07T05:33:42.000Z 2260.68 2016-12-07T05:33:51.000Z 2264.04 2016-12-07T05:33:59.000Z 2266.93 2016-12-07T05:34:05.000Z 2267.41 2016-12-07T05:34:18.000Z 2267.89 2016-12-07T05:34:50.000Z 2267.89 2016-12-07T05:35:29.000Z 2268.85 2016-12-07T05:36:07.000Z 2270.29 2016-12-07T05:36:15.000Z 2266.93 2016-12-07T05:36:25.000Z 2263.56 2016-12-07T05:36:31.000Z 2260.68 2016-12-07T05:36:36.000Z 2260.2 2016-12-07T05:36:37.000Z 2257.31 2016-12-07T05:36:40.000Z 2256.83 2016-12-07T05:36:41.000Z 2252.99 2016-12-07T05:36:49.000Z 2253.47 2016-12-07T05:36:50.000Z 2249.62 2016-12-07T05:36:55.000Z 2246.74 2016-12-07T05:36:58.000Z 2243.37 2016-12-07T05:37:02.000Z 2239.53 2016-12-07T05:37:06.000Z 2238.09 2016-12-07T05:37:07.000Z 2237.13 2016-12-07T05:37:08.000Z 2236.16 2016-12-07T05:37:09.000Z 2234.72 2016-12-07T05:37:10.000Z 2234.72 2016-12-07T05:37:11.000Z 2233.76 2016-12-07T05:37:13.000Z 2231.36 2016-12-07T05:37:17.000Z 2228.47 2016-12-07T05:37:19.000Z 2224.63 2016-12-07T05:37:21.000Z 2221.74 2016-12-07T05:37:23.000Z 2221.74 2016-12-07T05:37:24.000Z 2219.82 2016-12-07T05:37:25.000Z 2218.86 2016-12-07T05:37:26.000Z 2218.86 2016-12-07T05:37:27.000Z 2218.86 2016-12-07T05:37:28.000Z 2218.86 2016-12-07T05:37:29.000Z 2218.38 2016-12-07T05:37:39.000Z 2219.34 2016-12-07T05:37:40.000Z 2215.5 2016-12-07T05:37:44.000Z 2214.53 2016-12-07T05:37:53.000Z 2213.57 2016-12-07T05:37:55.000Z 2210.21 2016-12-07T05:37:57.000Z 2210.21 2016-12-07T05:37:58.000Z 2209.73 2016-12-07T05:37:59.000Z 2210.21 2016-12-07T05:38:00.000Z 2211.17 2016-12-07T05:38:01.000Z 2212.13 2016-12-07T05:38:11.000Z 2211.17 2016-12-07T05:38:12.000Z 2212.13 2016-12-07T05:38:13.000Z 2213.09 2016-12-07T05:38:18.000Z 2213.09 2016-12-07T05:38:19.000Z 2213.09 2016-12-07T05:38:20.000Z 2213.57 2016-12-07T05:38:21.000Z 2213.57 2016-12-07T05:38:22.000Z 2213.57 2016-12-07T05:38:23.000Z 2213.57 2016-12-07T05:38:24.000Z 2214.05 2016-12-07T05:38:25.000Z 2215.5 2016-12-07T05:38:27.000Z 2215.5 2016-12-07T05:38:30.000Z 2215.5 2016-12-07T05:38:31.000Z 2216.94 2016-12-07T05:38:32.000Z 2216.94 2016-12-07T05:38:33.000Z 2217.9 2016-12-07T05:38:34.000Z 2218.38 2016-12-07T05:38:35.000Z 2218.38 2016-12-07T05:38:36.000Z 2218.86 2016-12-07T05:38:50.000Z 2216.94 2016-12-07T05:38:59.000Z 2212.61 2016-12-07T05:39:09.000Z 2211.65 2016-12-07T05:39:16.000Z 2212.13 2016-12-07T05:39:26.000Z 2209.73 2016-12-07T05:39:38.000Z 2210.21 2016-12-07T05:39:39.000Z 2208.77 2016-12-07T05:39:45.000Z 2209.73 2016-12-07T05:39:46.000Z 2210.21 2016-12-07T05:39:47.000Z 2211.65 2016-12-07T05:39:48.000Z 2212.13 2016-12-07T05:39:49.000Z 2212.13 2016-12-07T05:39:50.000Z 2213.09 2016-12-07T05:39:51.000Z 2215.98 2016-12-07T05:39:54.000Z 2219.34 2016-12-07T05:39:57.000Z 2221.26 2016-12-07T05:39:59.000Z 2221.26 2016-12-07T05:40:07.000Z 2217.9 2016-12-07T05:40:15.000Z 2216.46 2016-12-07T05:40:23.000Z 2217.9 2016-12-07T05:40:27.000Z 2218.38 2016-12-07T05:40:28.000Z 2218.86 2016-12-07T05:40:29.000Z 2218.38 2016-12-07T05:40:30.000Z 2220.3 2016-12-07T05:40:31.000Z 2219.34 2016-12-07T05:40:32.000Z 2220.78 2016-12-07T05:40:33.000Z 2221.74 2016-12-07T05:40:34.000Z 2226.55 2016-12-07T05:40:37.000Z 2229.43 2016-12-07T05:40:40.000Z 2233.28 2016-12-07T05:40:43.000Z 2237.61 2016-12-07T05:40:46.000Z 2238.57 2016-12-07T05:40:48.000Z 2239.53 2016-12-07T05:40:49.000Z 2242.89 2016-12-07T05:40:53.000Z 2244.82 2016-12-07T05:40:55.000Z 2249.14 2016-12-07T05:40:58.000Z 2252.51 2016-12-07T05:41:01.000Z 2255.39 2016-12-07T05:41:02.000Z 2259.24 2016-12-07T05:41:05.000Z 2263.56 2016-12-07T05:41:08.000Z 2267.41 2016-12-07T05:41:11.000Z 2271.25 2016-12-07T05:41:14.000Z 2273.17 2016-12-07T05:41:16.000Z 2274.14 2016-12-07T05:41:18.000Z 2277.02 2016-12-07T05:41:20.000Z 2281.35 2016-12-07T05:41:23.000Z 2284.71 2016-12-07T05:41:26.000Z 2288.08 2016-12-07T05:41:29.000Z 2291.92 2016-12-07T05:41:33.000Z 2291.92 2016-12-07T05:41:34.000Z 2296.73 2016-12-07T05:41:37.000Z 2299.61 2016-12-07T05:41:40.000Z 2302.01 2016-12-07T05:41:42.000Z 2302.49 2016-12-07T05:41:43.000Z 2302.49 2016-12-07T05:41:44.000Z 2302.98 2016-12-07T05:41:45.000Z 2303.46 2016-12-07T05:41:46.000Z 2302.49 2016-12-07T05:41:47.000Z 2303.94 2016-12-07T05:41:48.000Z 2304.9 2016-12-07T05:41:49.000Z 2305.38 2016-12-07T05:41:50.000Z 2306.82 2016-12-07T05:41:51.000Z 2307.78 2016-12-07T05:41:52.000Z 2308.74 2016-12-07T05:41:54.000Z 2312.11 2016-12-07T05:41:59.000Z 2315.47 2016-12-07T05:42:04.000Z 2316.91 2016-12-07T05:42:06.000Z 2318.84 2016-12-07T05:42:08.000Z 2320.28 2016-12-07T05:42:09.000Z 2320.76 2016-12-07T05:42:10.000Z 2321.72 2016-12-07T05:42:11.000Z 2322.2 2016-12-07T05:42:12.000Z 2323.64 2016-12-07T05:42:13.000Z 2324.12 2016-12-07T05:42:14.000Z 2324.61 2016-12-07T05:42:15.000Z 2324.61 2016-12-07T05:42:16.000Z 2325.57 2016-12-07T05:42:17.000Z 2325.57 2016-12-07T05:42:18.000Z 2321.72 2016-12-07T05:42:27.000Z 2321.72 2016-12-07T05:42:28.000Z 2318.36 2016-12-07T05:42:33.000Z 2318.36 2016-12-07T05:42:34.000Z 2316.43 2016-12-07T05:42:39.000Z 2313.07 2016-12-07T05:42:43.000Z 2312.59 2016-12-07T05:42:45.000Z 2309.22 2016-12-07T05:42:49.000Z 2306.34 2016-12-07T05:42:58.000Z 2303.94 2016-12-07T05:43:02.000Z 2300.57 2016-12-07T05:43:11.000Z 2296.25 2016-12-07T05:43:19.000Z 2296.73 2016-12-07T05:43:20.000Z 2295.28 2016-12-07T05:43:24.000Z 2295.77 2016-12-07T05:43:25.000Z 2295.77 2016-12-07T05:43:26.000Z 2295.28 2016-12-07T05:43:27.000Z 2295.28 2016-12-07T05:43:28.000Z 2295.28 2016-12-07T05:43:29.000Z 2295.77 2016-12-07T05:43:30.000Z 2295.77 2016-12-07T05:43:32.000Z 2293.84 2016-12-07T05:43:44.000Z 2292.88 2016-12-07T05:43:49.000Z 2292.88 2016-12-07T05:43:50.000Z 2291.92 2016-12-07T05:43:51.000Z 2291.44 2016-12-07T05:43:52.000Z 2291.92 2016-12-07T05:43:53.000Z 2291.92 2016-12-07T05:43:54.000Z 2292.4 2016-12-07T05:43:55.000Z 2292.4 2016-12-07T05:43:56.000Z 2292.4 2016-12-07T05:43:57.000Z 2292.88 2016-12-07T05:43:58.000Z 2293.84 2016-12-07T05:44:00.000Z 2295.28 2016-12-07T05:44:02.000Z 2300.09 2016-12-07T05:44:08.000Z 2301.53 2016-12-07T05:44:11.000Z 2303.46 2016-12-07T05:44:14.000Z 2303.94 2016-12-07T05:44:18.000Z 2303.94 2016-12-07T05:44:19.000Z 2303.94 2016-12-07T05:44:20.000Z 2304.9 2016-12-07T05:44:21.000Z 2304.42 2016-12-07T05:44:22.000Z 2304.9 2016-12-07T05:44:23.000Z 2303.94 2016-12-07T05:44:32.000Z 2302.98 2016-12-07T05:44:33.000Z 2302.49 2016-12-07T05:44:34.000Z 2302.98 2016-12-07T05:44:35.000Z 2302.49 2016-12-07T05:44:36.000Z 2301.53 2016-12-07T05:44:37.000Z 2300.09 2016-12-07T05:44:39.000Z 2300.09 2016-12-07T05:44:40.000Z 2298.65 2016-12-07T05:44:43.000Z 2297.21 2016-12-07T05:44:45.000Z 2295.28 2016-12-07T05:44:48.000Z 2292.88 2016-12-07T05:44:52.000Z 2290.48 2016-12-07T05:44:54.000Z 2290.96 2016-12-07T05:44:55.000Z 2289.52 2016-12-07T05:44:56.000Z 2288.08 2016-12-07T05:44:57.000Z 2287.11 2016-12-07T05:44:58.000Z 2285.67 2016-12-07T05:44:59.000Z 2285.19 2016-12-07T05:45:00.000Z 2284.71 2016-12-07T05:45:01.000Z 2284.23 2016-12-07T05:45:02.000Z 2284.23 2016-12-07T05:45:03.000Z 2284.71 2016-12-07T05:45:04.000Z 2282.31 2016-12-07T05:45:07.000Z 2280.87 2016-12-07T05:45:08.000Z 2281.35 2016-12-07T05:45:09.000Z 2281.35 2016-12-07T05:45:10.000Z 2280.38 2016-12-07T05:45:11.000Z 2279.9 2016-12-07T05:45:12.000Z 2278.94 2016-12-07T05:45:13.000Z 2277.02 2016-12-07T05:45:14.000Z 2276.54 2016-12-07T05:45:15.000Z 2277.98 2016-12-07T05:45:16.000Z 2280.87 2016-12-07T05:45:19.000Z 2284.23 2016-12-07T05:45:22.000Z 2286.63 2016-12-07T05:45:30.000Z 2288.56 2016-12-07T05:45:42.000Z 2290.96 2016-12-07T05:45:52.000Z 2292.88 2016-12-07T05:45:55.000Z 2292.88 2016-12-07T05:45:56.000Z 2293.84 2016-12-07T05:45:57.000Z 2294.32 2016-12-07T05:45:58.000Z 2295.77 2016-12-07T05:45:59.000Z 2296.25 2016-12-07T05:46:00.000Z 2296.73 2016-12-07T05:46:01.000Z 2298.65 2016-12-07T05:46:05.000Z 2300.09 2016-12-07T05:46:08.000Z 2301.53 2016-12-07T05:46:11.000Z 2304.9 2016-12-07T05:46:14.000Z 2305.38 2016-12-07T05:46:15.000Z 2306.34 2016-12-07T05:46:17.000Z 2306.34 2016-12-07T05:46:18.000Z 2307.78 2016-12-07T05:46:19.000Z 2306.82 2016-12-07T05:46:20.000Z 2307.78 2016-12-07T05:46:21.000Z 2308.74 2016-12-07T05:46:22.000Z 2308.26 2016-12-07T05:46:23.000Z 2310.67 2016-12-07T05:46:28.000Z 2314.03 2016-12-07T05:46:32.000Z 2314.03 2016-12-07T05:46:33.000Z 2318.84 2016-12-07T05:46:38.000Z 2321.72 2016-12-07T05:46:44.000Z 2324.12 2016-12-07T05:46:48.000Z 2323.64 2016-12-07T05:47:00.000Z 2325.57 2016-12-07T05:47:06.000Z 2326.05 2016-12-07T05:47:07.000Z 2326.53 2016-12-07T05:47:08.000Z 2326.53 2016-12-07T05:47:09.000Z 2327.49 2016-12-07T05:47:10.000Z 2328.45 2016-12-07T05:47:11.000Z 2326.53 2016-12-07T05:47:12.000Z 2327.49 2016-12-07T05:47:13.000Z 2328.45 2016-12-07T05:47:14.000Z 2329.41 2016-12-07T05:47:15.000Z 2330.37 2016-12-07T05:47:16.000Z 2330.85 2016-12-07T05:47:17.000Z 2330.85 2016-12-07T05:47:18.000Z 2334.7 2016-12-07T05:47:22.000Z 2338.06 2016-12-07T05:47:26.000Z 2340.95 2016-12-07T05:47:29.000Z 2345.27 2016-12-07T05:47:33.000Z 2348.64 2016-12-07T05:47:38.000Z 2348.64 2016-12-07T05:47:39.000Z 2350.08 2016-12-07T05:47:42.000Z 2350.56 2016-12-07T05:47:43.000Z 2350.56 2016-12-07T05:47:44.000Z 2351.52 2016-12-07T05:47:45.000Z 2351.52 2016-12-07T05:47:46.000Z 2350.56 2016-12-07T05:47:49.000Z 2346.72 2016-12-07T05:47:54.000Z 2346.72 2016-12-07T05:47:55.000Z 2342.39 2016-12-07T05:47:58.000Z 2342.39 2016-12-07T05:47:59.000Z 2341.91 2016-12-07T05:48:06.000Z 2341.43 2016-12-07T05:48:09.000Z 2339.02 2016-12-07T05:48:17.000Z 2335.66 2016-12-07T05:48:20.000Z 2332.3 2016-12-07T05:48:23.000Z 2330.85 2016-12-07T05:48:26.000Z 2327.49 2016-12-07T05:48:29.000Z 2323.16 2016-12-07T05:48:32.000Z 2319.8 2016-12-07T05:48:35.000Z 2316.91 2016-12-07T05:48:40.000Z 2314.99 2016-12-07T05:48:43.000Z 2311.63 2016-12-07T05:48:45.000Z 2311.63 2016-12-07T05:48:46.000Z 2311.63 2016-12-07T05:48:47.000Z 2310.67 2016-12-07T05:48:48.000Z 2312.59 2016-12-07T05:48:49.000Z 2313.55 2016-12-07T05:48:50.000Z 2314.99 2016-12-07T05:48:51.000Z 2316.43 2016-12-07T05:48:52.000Z 2316.43 2016-12-07T05:48:53.000Z 2317.88 2016-12-07T05:48:56.000Z 2317.88 2016-12-07T05:48:57.000Z 2317.88 2016-12-07T05:48:58.000Z 2319.8 2016-12-07T05:48:59.000Z 2319.8 2016-12-07T05:49:00.000Z 2322.2 2016-12-07T05:49:03.000Z 2325.57 2016-12-07T05:49:06.000Z 2328.93 2016-12-07T05:49:12.000Z 2332.78 2016-12-07T05:49:16.000Z 2334.22 2016-12-07T05:49:19.000Z 2336.62 2016-12-07T05:49:23.000Z 2340.47 2016-12-07T05:49:27.000Z 2344.31 2016-12-07T05:49:31.000Z 2345.27 2016-12-07T05:49:32.000Z 2346.23 2016-12-07T05:49:33.000Z 2347.68 2016-12-07T05:49:34.000Z 2348.16 2016-12-07T05:49:35.000Z 2349.6 2016-12-07T05:49:36.000Z 2351.52 2016-12-07T05:49:37.000Z 2352 2016-12-07T05:49:38.000Z 2352.96 2016-12-07T05:49:39.000Z 2353.93 2016-12-07T05:49:40.000Z 2354.41 2016-12-07T05:49:41.000Z 2355.37 2016-12-07T05:49:42.000Z 2355.37 2016-12-07T05:49:43.000Z 2356.81 2016-12-07T05:49:44.000Z 2357.77 2016-12-07T05:49:45.000Z 2356.81 2016-12-07T05:49:46.000Z 2358.73 2016-12-07T05:49:47.000Z 2361.62 2016-12-07T05:49:50.000Z 2361.14 2016-12-07T05:50:05.000Z 2358.73 2016-12-07T05:50:13.000Z 2355.37 2016-12-07T05:50:15.000Z 2352 2016-12-07T05:50:19.000Z 2348.16 2016-12-07T05:50:22.000Z 2345.27 2016-12-07T05:50:25.000Z 2342.39 2016-12-07T05:50:29.000Z 2339.51 2016-12-07T05:50:35.000Z 2339.51 2016-12-07T05:50:38.000Z 2339.51 2016-12-07T05:50:39.000Z 2339.02 2016-12-07T05:50:40.000Z 2338.54 2016-12-07T05:50:41.000Z 2338.54 2016-12-07T05:50:42.000Z 2339.02 2016-12-07T05:50:43.000Z 2339.02 2016-12-07T05:50:44.000Z 2337.58 2016-12-07T05:50:45.000Z 2336.62 2016-12-07T05:50:46.000Z 2335.18 2016-12-07T05:50:49.000Z 2333.26 2016-12-07T05:50:51.000Z 2332.78 2016-12-07T05:50:52.000Z 2332.78 2016-12-07T05:50:53.000Z 2332.3 2016-12-07T05:50:54.000Z 2329.89 2016-12-07T05:50:57.000Z 2329.41 2016-12-07T05:50:58.000Z 2328.93 2016-12-07T05:50:59.000Z 2328.45 2016-12-07T05:51:00.000Z 2328.45 2016-12-07T05:51:01.000Z 2327.49 2016-12-07T05:51:02.000Z 2327.97 2016-12-07T05:51:03.000Z 2327.01 2016-12-07T05:51:04.000Z 2327.01 2016-12-07T05:51:05.000Z 2327.49 2016-12-07T05:51:06.000Z 2327.49 2016-12-07T05:51:07.000Z 2327.01 2016-12-07T05:51:18.000Z 2327.01 2016-12-07T05:51:19.000Z 2327.49 2016-12-07T05:51:20.000Z 2327.01 2016-12-07T05:51:21.000Z 2326.05 2016-12-07T05:51:22.000Z 2327.49 2016-12-07T05:51:23.000Z 2327.01 2016-12-07T05:51:24.000Z 2327.49 2016-12-07T05:51:25.000Z 2328.45 2016-12-07T05:51:29.000Z 2328.45 2016-12-07T05:51:30.000Z 2329.41 2016-12-07T05:51:31.000Z 2330.37 2016-12-07T05:51:32.000Z 2329.89 2016-12-07T05:51:33.000Z 2330.37 2016-12-07T05:51:34.000Z 2331.81 2016-12-07T05:51:35.000Z 2333.26 2016-12-07T05:51:36.000Z 2336.62 2016-12-07T05:51:39.000Z 2340.95 2016-12-07T05:51:43.000Z 2344.31 2016-12-07T05:51:46.000Z 2348.16 2016-12-07T05:51:50.000Z 2350.56 2016-12-07T05:51:53.000Z 2351.52 2016-12-07T05:51:54.000Z 2352 2016-12-07T05:51:55.000Z 2353.44 2016-12-07T05:51:56.000Z 2354.89 2016-12-07T05:51:57.000Z 2357.29 2016-12-07T05:52:01.000Z 2360.65 2016-12-07T05:52:11.000Z 2359.69 2016-12-07T05:52:21.000Z 2359.21 2016-12-07T05:52:23.000Z 2359.21 2016-12-07T05:52:24.000Z 2358.73 2016-12-07T05:52:25.000Z 2355.85 2016-12-07T05:52:29.000Z 2356.33 2016-12-07T05:52:30.000Z 2355.37 2016-12-07T05:52:31.000Z 2355.85 2016-12-07T05:52:32.000Z 2355.37 2016-12-07T05:52:33.000Z 2355.37 2016-12-07T05:52:34.000Z 2356.33 2016-12-07T05:52:45.000Z 2355.85 2016-12-07T05:52:57.000Z 2355.37 2016-12-07T05:52:58.000Z 2356.33 2016-12-07T05:52:59.000Z 2355.85 2016-12-07T05:53:00.000Z 2355.85 2016-12-07T05:53:01.000Z 2356.33 2016-12-07T05:53:02.000Z 2356.81 2016-12-07T05:53:03.000Z 2358.25 2016-12-07T05:53:04.000Z 2358.73 2016-12-07T05:53:05.000Z 2359.21 2016-12-07T05:53:06.000Z 2359.21 2016-12-07T05:53:07.000Z 2359.21 2016-12-07T05:53:08.000Z 2359.69 2016-12-07T05:53:18.000Z 2360.17 2016-12-07T05:53:19.000Z 2361.14 2016-12-07T05:53:20.000Z 2362.58 2016-12-07T05:53:21.000Z 2363.06 2016-12-07T05:53:22.000Z 2363.06 2016-12-07T05:53:23.000Z 2364.02 2016-12-07T05:53:24.000Z 2364.98 2016-12-07T05:53:25.000Z 2364.98 2016-12-07T05:53:26.000Z 2366.9 2016-12-07T05:53:27.000Z 2367.86 2016-12-07T05:53:28.000Z 2367.86 2016-12-07T05:53:29.000Z 2369.31 2016-12-07T05:53:30.000Z 2370.27 2016-12-07T05:53:31.000Z 2370.27 2016-12-07T05:53:32.000Z 2371.71 2016-12-07T05:53:34.000Z 2373.63 2016-12-07T05:53:38.000Z 2377.96 2016-12-07T05:53:41.000Z 2382.28 2016-12-07T05:53:45.000Z 2384.69 2016-12-07T05:53:47.000Z 2385.17 2016-12-07T05:53:48.000Z 2385.65 2016-12-07T05:53:49.000Z 2387.09 2016-12-07T05:53:50.000Z 2388.53 2016-12-07T05:53:51.000Z 2388.53 2016-12-07T05:53:52.000Z 2389.49 2016-12-07T05:53:53.000Z 2393.82 2016-12-07T05:53:57.000Z 2397.18 2016-12-07T05:54:01.000Z 2400.07 2016-12-07T05:54:04.000Z 2400.55 2016-12-07T05:54:05.000Z 2403.91 2016-12-07T05:54:09.000Z 2407.76 2016-12-07T05:54:13.000Z 2407.76 2016-12-07T05:54:14.000Z 2409.2 2016-12-07T05:54:17.000Z 2410.16 2016-12-07T05:54:24.000Z 2409.68 2016-12-07T05:54:48.000Z 2413.05 2016-12-07T05:54:55.000Z 2416.41 2016-12-07T05:55:01.000Z 2419.3 2016-12-07T05:55:04.000Z 2420.74 2016-12-07T05:55:08.000Z 2421.7 2016-12-07T05:55:09.000Z 2422.66 2016-12-07T05:55:10.000Z 2422.18 2016-12-07T05:55:11.000Z 2418.81 2016-12-07T05:55:18.000Z 2416.41 2016-12-07T05:55:21.000Z 2414.49 2016-12-07T05:55:23.000Z 2413.53 2016-12-07T05:55:24.000Z 2413.05 2016-12-07T05:55:25.000Z 2412.57 2016-12-07T05:55:26.000Z 2412.57 2016-12-07T05:55:27.000Z 2411.6 2016-12-07T05:55:28.000Z 2411.6 2016-12-07T05:55:29.000Z 2408.72 2016-12-07T05:55:38.000Z 2405.36 2016-12-07T05:55:46.000Z 2401.51 2016-12-07T05:55:52.000Z 2398.15 2016-12-07T05:55:56.000Z 2394.3 2016-12-07T05:56:00.000Z 2394.3 2016-12-07T05:56:01.000Z 2390.94 2016-12-07T05:56:07.000Z 2390.46 2016-12-07T05:56:09.000Z 2387.57 2016-12-07T05:56:15.000Z 2387.09 2016-12-07T05:56:16.000Z 2386.61 2016-12-07T05:56:17.000Z 2386.61 2016-12-07T05:56:18.000Z 2386.13 2016-12-07T05:56:19.000Z 2386.13 2016-12-07T05:56:20.000Z 2383.73 2016-12-07T05:56:23.000Z 2380.36 2016-12-07T05:56:26.000Z 2378.92 2016-12-07T05:56:29.000Z 2375.07 2016-12-07T05:56:32.000Z 2374.59 2016-12-07T05:56:33.000Z 2371.71 2016-12-07T05:56:36.000Z 2369.79 2016-12-07T05:56:38.000Z 2366.42 2016-12-07T05:56:42.000Z 2364.02 2016-12-07T05:56:46.000Z 2362.1 2016-12-07T05:56:49.000Z 2360.65 2016-12-07T05:56:55.000Z 2358.25 2016-12-07T05:57:00.000Z 2356.81 2016-12-07T05:57:05.000Z 2355.37 2016-12-07T05:57:07.000Z 2351.52 2016-12-07T05:57:25.000Z 2352 2016-12-07T05:57:26.000Z 2350.56 2016-12-07T05:57:27.000Z 2351.04 2016-12-07T05:57:28.000Z 2351.04 2016-12-07T05:57:29.000Z 2349.12 2016-12-07T05:57:30.000Z 2349.12 2016-12-07T05:57:31.000Z 2348.64 2016-12-07T05:57:32.000Z 2347.68 2016-12-07T05:57:33.000Z 2347.2 2016-12-07T05:57:34.000Z 2346.72 2016-12-07T05:57:35.000Z 2346.72 2016-12-07T05:57:36.000Z 2343.35 2016-12-07T05:57:41.000Z 2339.99 2016-12-07T05:57:47.000Z 2338.54 2016-12-07T05:57:50.000Z 2334.7 2016-12-07T05:57:57.000Z 2334.7 2016-12-07T05:57:58.000Z 2333.74 2016-12-07T05:58:09.000Z 2333.74 2016-12-07T05:58:46.000Z 2332.3 2016-12-07T05:58:59.000Z 2333.26 2016-12-07T05:59:01.000Z 2333.74 2016-12-07T05:59:37.000Z 2334.22 2016-12-07T05:59:57.000Z 2333.74 2016-12-07T05:59:58.000Z 2333.26 2016-12-07T06:00:01.000Z 2333.26 2016-12-07T06:00:02.000Z 2332.78 2016-12-07T06:00:03.000Z 2332.3 2016-12-07T06:00:04.000Z 2332.3 2016-12-07T06:00:05.000Z 2331.81 2016-12-07T06:00:06.000Z 2331.33 2016-12-07T06:00:07.000Z 2330.37 2016-12-07T06:00:08.000Z 2329.89 2016-12-07T06:00:09.000Z 2329.41 2016-12-07T06:00:10.000Z 2327.97 2016-12-07T06:00:13.000Z 2324.61 2016-12-07T06:00:19.000Z 2320.76 2016-12-07T06:00:22.000Z 2318.36 2016-12-07T06:00:25.000Z 2317.88 2016-12-07T06:00:26.000Z 2314.51 2016-12-07T06:00:30.000Z 2312.59 2016-12-07T06:00:33.000Z 2308.74 2016-12-07T06:00:36.000Z 2306.82 2016-12-07T06:00:39.000Z 2304.9 2016-12-07T06:00:40.000Z 2304.42 2016-12-07T06:00:41.000Z 2303.94 2016-12-07T06:00:42.000Z 2303.46 2016-12-07T06:00:43.000Z 2300.09 2016-12-07T06:00:47.000Z 2297.21 2016-12-07T06:00:51.000Z 2296.73 2016-12-07T06:00:52.000Z 2295.28 2016-12-07T06:00:55.000Z 2292.4 2016-12-07T06:00:58.000Z 2291.92 2016-12-07T06:00:59.000Z 2291.44 2016-12-07T06:01:00.000Z 2290.48 2016-12-07T06:01:01.000Z 2289.52 2016-12-07T06:01:02.000Z 2289.04 2016-12-07T06:01:03.000Z 2289.04 2016-12-07T06:01:04.000Z 2288.56 2016-12-07T06:01:05.000Z 2288.56 2016-12-07T06:01:06.000Z 2285.19 2016-12-07T06:01:09.000Z 2281.35 2016-12-07T06:01:13.000Z 2278.94 2016-12-07T06:01:17.000Z 2277.02 2016-12-07T06:01:24.000Z 2276.54 2016-12-07T06:01:25.000Z 2277.02 2016-12-07T06:01:26.000Z 2276.54 2016-12-07T06:01:27.000Z 2275.58 2016-12-07T06:01:28.000Z 2275.1 2016-12-07T06:01:29.000Z 2274.14 2016-12-07T06:01:31.000Z 2274.62 2016-12-07T06:01:32.000Z 2274.14 2016-12-07T06:01:33.000Z 2273.66 2016-12-07T06:01:34.000Z 2273.66 2016-12-07T06:01:35.000Z 2274.14 2016-12-07T06:01:36.000Z 2274.14 2016-12-07T06:01:37.000Z 2274.62 2016-12-07T06:01:38.000Z 2275.1 2016-12-07T06:01:39.000Z 2277.02 2016-12-07T06:01:45.000Z 2277.02 2016-12-07T06:01:46.000Z 2277.98 2016-12-07T06:01:47.000Z 2277.5 2016-12-07T06:01:48.000Z 2277.5 2016-12-07T06:01:49.000Z 2277.02 2016-12-07T06:01:50.000Z 2277.98 2016-12-07T06:01:51.000Z 2277.98 2016-12-07T06:01:52.000Z 2277.98 2016-12-07T06:01:53.000Z 2276.06 2016-12-07T06:02:04.000Z 2277.5 2016-12-07T06:02:15.000Z 2280.87 2016-12-07T06:02:20.000Z 2282.79 2016-12-07T06:02:26.000Z 2279.9 2016-12-07T06:02:33.000Z 2278.94 2016-12-07T06:02:34.000Z 2277.98 2016-12-07T06:02:35.000Z 2274.62 2016-12-07T06:02:39.000Z 2270.77 2016-12-07T06:02:42.000Z 2266.93 2016-12-07T06:02:45.000Z 2264.04 2016-12-07T06:02:47.000Z 2260.68 2016-12-07T06:02:50.000Z 2258.75 2016-12-07T06:02:52.000Z 2257.79 2016-12-07T06:02:53.000Z 2255.87 2016-12-07T06:02:57.000Z 2256.35 2016-12-07T06:02:58.000Z 2255.87 2016-12-07T06:02:59.000Z 2255.87 2016-12-07T06:03:00.000Z 2255.87 2016-12-07T06:03:01.000Z 2255.87 2016-12-07T06:03:02.000Z 2256.35 2016-12-07T06:03:03.000Z 2256.83 2016-12-07T06:03:04.000Z 2257.31 2016-12-07T06:03:05.000Z 2258.75 2016-12-07T06:03:11.000Z 2259.24 2016-12-07T06:03:12.000Z 2259.72 2016-12-07T06:03:13.000Z 2260.2 2016-12-07T06:03:14.000Z 2260.68 2016-12-07T06:03:15.000Z 2261.16 2016-12-07T06:03:16.000Z 2262.6 2016-12-07T06:03:19.000Z 2265.96 2016-12-07T06:03:29.000Z 2263.56 2016-12-07T06:03:36.000Z 2263.56 2016-12-07T06:03:37.000Z 2262.6 2016-12-07T06:03:38.000Z 2262.12 2016-12-07T06:03:39.000Z 2261.64 2016-12-07T06:03:40.000Z 2262.12 2016-12-07T06:03:41.000Z 2260.68 2016-12-07T06:03:42.000Z 2260.2 2016-12-07T06:03:43.000Z 2259.24 2016-12-07T06:03:45.000Z 2255.87 2016-12-07T06:03:48.000Z 2253.95 2016-12-07T06:03:54.000Z 2252.99 2016-12-07T06:03:55.000Z 2252.99 2016-12-07T06:04:00.000Z 2252.99 2016-12-07T06:04:01.000Z 2252.99 2016-12-07T06:04:02.000Z 2253.47 2016-12-07T06:04:03.000Z 2253.47 2016-12-07T06:04:04.000Z 2252.99 2016-12-07T06:04:05.000Z 2253.47 2016-12-07T06:04:06.000Z 2254.43 2016-12-07T06:04:07.000Z 2254.43 2016-12-07T06:04:09.000Z 2255.87 2016-12-07T06:04:10.000Z 2255.39 2016-12-07T06:04:11.000Z 2256.83 2016-12-07T06:04:12.000Z 2256.83 2016-12-07T06:04:13.000Z 2256.83 2016-12-07T06:04:14.000Z 2256.83 2016-12-07T06:04:17.000Z 2253.47 2016-12-07T06:04:23.000Z 2252.99 2016-12-07T06:04:24.000Z 2252.99 2016-12-07T06:04:25.000Z 2252.99 2016-12-07T06:04:26.000Z 2253.47 2016-12-07T06:04:27.000Z 2252.99 2016-12-07T06:04:28.000Z 2252.03 2016-12-07T06:04:29.000Z 2250.1 2016-12-07T06:04:33.000Z 2248.66 2016-12-07T06:04:35.000Z 2247.7 2016-12-07T06:04:37.000Z 2247.22 2016-12-07T06:04:38.000Z 2246.26 2016-12-07T06:04:39.000Z 2246.26 2016-12-07T06:04:40.000Z 2246.26 2016-12-07T06:04:41.000Z 2244.82 2016-12-07T06:04:43.000Z 2244.33 2016-12-07T06:04:44.000Z 2243.85 2016-12-07T06:04:46.000Z 2243.85 2016-12-07T06:04:47.000Z 2243.37 2016-12-07T06:04:55.000Z 2245.78 2016-12-07T06:05:06.000Z 2246.26 2016-12-07T06:05:09.000Z 2246.26 2016-12-07T06:05:10.000Z 2246.74 2016-12-07T06:05:14.000Z 2248.18 2016-12-07T06:05:24.000Z 2248.18 2016-12-07T06:05:25.000Z 2247.22 2016-12-07T06:05:26.000Z 2247.7 2016-12-07T06:05:27.000Z 2247.22 2016-12-07T06:05:28.000Z 2247.22 2016-12-07T06:05:29.000Z 2247.22 2016-12-07T06:05:30.000Z 2247.7 2016-12-07T06:05:31.000Z 2250.1 2016-12-07T06:05:42.000Z 2251.54 2016-12-07T06:05:44.000Z 2252.03 2016-12-07T06:05:55.000Z 2251.06 2016-12-07T06:05:58.000Z 2251.06 2016-12-07T06:05:59.000Z 2249.62 2016-12-07T06:06:00.000Z 2249.14 2016-12-07T06:06:01.000Z 2248.18 2016-12-07T06:06:02.000Z 2248.18 2016-12-07T06:06:03.000Z 2246.26 2016-12-07T06:06:04.000Z 2245.78 2016-12-07T06:06:05.000Z 2246.26 2016-12-07T06:06:06.000Z 2244.82 2016-12-07T06:06:07.000Z 2243.85 2016-12-07T06:06:08.000Z 2243.85 2016-12-07T06:06:09.000Z 2240.01 2016-12-07T06:06:14.000Z 2239.05 2016-12-07T06:06:16.000Z 2235.2 2016-12-07T06:06:19.000Z 2235.68 2016-12-07T06:06:20.000Z 2234.72 2016-12-07T06:06:21.000Z 2232.32 2016-12-07T06:06:22.000Z 2233.28 2016-12-07T06:06:23.000Z 2232.32 2016-12-07T06:06:24.000Z 2231.36 2016-12-07T06:06:25.000Z 2230.4 2016-12-07T06:06:26.000Z 2227.03 2016-12-07T06:06:33.000Z 2227.51 2016-12-07T06:06:43.000Z 2229.92 2016-12-07T06:06:53.000Z 2232.8 2016-12-07T06:07:05.000Z 2233.28 2016-12-07T06:07:06.000Z 2234.24 2016-12-07T06:07:07.000Z 2235.2 2016-12-07T06:07:08.000Z 2236.16 2016-12-07T06:07:09.000Z 2237.61 2016-12-07T06:07:10.000Z 2238.57 2016-12-07T06:07:11.000Z 2240.01 2016-12-07T06:07:12.000Z 2243.37 2016-12-07T06:07:15.000Z 2246.74 2016-12-07T06:07:18.000Z 2248.18 2016-12-07T06:07:21.000Z 2252.03 2016-12-07T06:07:27.000Z 2255.39 2016-12-07T06:07:30.000Z 2258.27 2016-12-07T06:07:32.000Z 2258.75 2016-12-07T06:07:33.000Z 2260.2 2016-12-07T06:07:34.000Z 2261.16 2016-12-07T06:07:35.000Z 2261.16 2016-12-07T06:07:36.000Z 2263.08 2016-12-07T06:07:40.000Z 2262.6 2016-12-07T06:07:41.000Z 2261.64 2016-12-07T06:07:42.000Z 2261.64 2016-12-07T06:07:43.000Z 2262.12 2016-12-07T06:07:44.000Z 2262.12 2016-12-07T06:07:45.000Z 2260.68 2016-12-07T06:07:49.000Z 2260.2 2016-12-07T06:07:50.000Z 2259.72 2016-12-07T06:07:51.000Z 2258.75 2016-12-07T06:07:52.000Z 2258.75 2016-12-07T06:07:53.000Z 2258.27 2016-12-07T06:07:54.000Z 2257.79 2016-12-07T06:07:57.000Z 2257.31 2016-12-07T06:07:58.000Z 2256.83 2016-12-07T06:07:59.000Z 2256.35 2016-12-07T06:08:00.000Z 2256.35 2016-12-07T06:08:01.000Z 2255.87 2016-12-07T06:08:02.000Z 2255.39 2016-12-07T06:08:03.000Z 2254.43 2016-12-07T06:08:05.000Z 2253.47 2016-12-07T06:08:06.000Z 2252.99 2016-12-07T06:08:07.000Z 2252.51 2016-12-07T06:08:08.000Z 2251.54 2016-12-07T06:08:09.000Z 2250.58 2016-12-07T06:08:10.000Z 2247.7 2016-12-07T06:08:11.000Z 2247.7 2016-12-07T06:08:12.000Z 2246.74 2016-12-07T06:08:13.000Z 2246.74 2016-12-07T06:08:14.000Z 2245.78 2016-12-07T06:08:15.000Z 2245.3 2016-12-07T06:08:16.000Z 2246.26 2016-12-07T06:08:18.000Z 2245.3 2016-12-07T06:08:19.000Z 2245.78 2016-12-07T06:08:20.000Z 2246.26 2016-12-07T06:08:21.000Z 2246.74 2016-12-07T06:08:22.000Z 2245.78 2016-12-07T06:08:23.000Z 2246.74 2016-12-07T06:08:24.000Z 2247.22 2016-12-07T06:08:25.000Z 2248.18 2016-12-07T06:08:26.000Z 2247.7 2016-12-07T06:08:27.000Z 2248.66 2016-12-07T06:08:28.000Z 2251.06 2016-12-07T06:08:32.000Z 2252.51 2016-12-07T06:08:34.000Z 2252.03 2016-12-07T06:08:37.000Z 2252.51 2016-12-07T06:08:48.000Z 2251.54 2016-12-07T06:08:50.000Z 2254.43 2016-12-07T06:08:54.000Z 2254.91 2016-12-07T06:08:55.000Z 2256.83 2016-12-07T06:09:00.000Z 2260.2 2016-12-07T06:09:09.000Z 2260.2 2016-12-07T06:09:10.000Z 2261.16 2016-12-07T06:09:11.000Z 2260.68 2016-12-07T06:09:12.000Z 2263.08 2016-12-07T06:09:17.000Z 2259.72 2016-12-07T06:09:24.000Z 2259.24 2016-12-07T06:09:25.000Z 2258.27 2016-12-07T06:09:26.000Z 2258.75 2016-12-07T06:09:27.000Z 2256.83 2016-12-07T06:09:28.000Z 2255.87 2016-12-07T06:09:29.000Z 2255.39 2016-12-07T06:09:30.000Z 2254.91 2016-12-07T06:09:31.000Z 2253.95 2016-12-07T06:09:32.000Z 2254.43 2016-12-07T06:09:33.000Z 2252.03 2016-12-07T06:09:43.000Z 2255.39 2016-12-07T06:09:50.000Z 2258.75 2016-12-07T06:09:57.000Z 2258.75 2016-12-07T06:09:58.000Z 2262.6 2016-12-07T06:10:08.000Z 2262.6 2016-12-07T06:10:16.000Z 2264.52 2016-12-07T06:10:22.000Z 2265 2016-12-07T06:10:23.000Z 2264.04 2016-12-07T06:10:24.000Z 2263.56 2016-12-07T06:10:25.000Z 2264.04 2016-12-07T06:10:26.000Z 2263.56 2016-12-07T06:10:27.000Z 2262.6 2016-12-07T06:10:28.000Z 2263.08 2016-12-07T06:10:29.000Z 2264.52 2016-12-07T06:10:38.000Z 2265.96 2016-12-07T06:10:41.000Z 2266.45 2016-12-07T06:10:44.000Z 2266.93 2016-12-07T06:10:45.000Z 2265.48 2016-12-07T06:10:51.000Z 2262.12 2016-12-07T06:10:58.000Z 2262.6 2016-12-07T06:11:10.000Z 2263.08 2016-12-07T06:11:22.000Z 2264.04 2016-12-07T06:11:34.000Z 2265.96 2016-12-07T06:11:45.000Z 2268.37 2016-12-07T06:11:54.000Z 2270.29 2016-12-07T06:11:59.000Z 2270.29 2016-12-07T06:12:00.000Z 2273.17 2016-12-07T06:12:03.000Z 2274.62 2016-12-07T06:12:14.000Z 2277.02 2016-12-07T06:12:25.000Z 2277.02 2016-12-07T06:12:33.000Z 2277.02 2016-12-07T06:12:34.000Z 2276.54 2016-12-07T06:12:35.000Z 2276.06 2016-12-07T06:12:36.000Z 2276.54 2016-12-07T06:12:37.000Z 2276.06 2016-12-07T06:12:45.000Z 2272.21 2016-12-07T06:12:48.000Z 2273.66 2016-12-07T06:12:50.000Z 2277.5 2016-12-07T06:12:51.000Z 2278.94 2016-12-07T06:12:52.000Z 2277.02 2016-12-07T06:12:53.000Z 2276.54 2016-12-07T06:12:54.000Z 2278.46 2016-12-07T06:12:55.000Z 2277.98 2016-12-07T06:12:56.000Z 2279.42 2016-12-07T06:12:57.000Z 2279.9 2016-12-07T06:13:06.000Z 2280.87 2016-12-07T06:13:10.000Z 2281.83 2016-12-07T06:13:11.000Z 2282.31 2016-12-07T06:13:12.000Z 2284.23 2016-12-07T06:13:13.000Z 2284.23 2016-12-07T06:13:14.000Z 2286.15 2016-12-07T06:13:15.000Z 2286.15 2016-12-07T06:13:16.000Z 2287.59 2016-12-07T06:13:17.000Z 2289.04 2016-12-07T06:13:18.000Z 2291.44 2016-12-07T06:13:20.000Z 2292.4 2016-12-07T06:13:21.000Z 2293.36 2016-12-07T06:13:22.000Z 2293.84 2016-12-07T06:13:23.000Z 2294.32 2016-12-07T06:13:24.000Z 2294.32 2016-12-07T06:13:25.000Z 2295.28 2016-12-07T06:13:26.000Z 2296.25 2016-12-07T06:13:27.000Z 2297.21 2016-12-07T06:13:29.000Z 2300.09 2016-12-07T06:13:35.000Z 2300.09 2016-12-07T06:13:36.000Z 2303.46 2016-12-07T06:13:40.000Z 2306.34 2016-12-07T06:13:48.000Z 2308.26 2016-12-07T06:13:51.000Z 2308.74 2016-12-07T06:13:52.000Z 2308.74 2016-12-07T06:13:53.000Z 2312.11 2016-12-07T06:13:58.000Z 2312.59 2016-12-07T06:13:59.000Z 2315.95 2016-12-07T06:14:04.000Z 2318.84 2016-12-07T06:14:08.000Z 2322.2 2016-12-07T06:14:14.000Z 2321.72 2016-12-07T06:14:15.000Z 2322.68 2016-12-07T06:14:16.000Z 2322.68 2016-12-07T06:14:17.000Z 2323.64 2016-12-07T06:14:18.000Z 2323.16 2016-12-07T06:14:19.000Z 2323.16 2016-12-07T06:14:20.000Z 2324.12 2016-12-07T06:14:21.000Z 2324.61 2016-12-07T06:14:23.000Z 2321.72 2016-12-07T06:14:33.000Z 2320.76 2016-12-07T06:14:35.000Z 2319.32 2016-12-07T06:14:38.000Z 2317.88 2016-12-07T06:14:41.000Z 2317.88 2016-12-07T06:14:43.000Z 2318.36 2016-12-07T06:14:44.000Z 2321.24 2016-12-07T06:14:51.000Z 2323.16 2016-12-07T06:14:54.000Z 2323.16 2016-12-07T06:14:55.000Z 2324.61 2016-12-07T06:15:07.000Z 2327.97 2016-12-07T06:15:13.000Z 2331.33 2016-12-07T06:15:18.000Z 2331.33 2016-12-07T06:15:19.000Z 2334.7 2016-12-07T06:15:23.000Z 2337.58 2016-12-07T06:15:27.000Z 2341.43 2016-12-07T06:15:32.000Z 2342.87 2016-12-07T06:15:34.000Z 2346.23 2016-12-07T06:15:37.000Z 2347.2 2016-12-07T06:15:40.000Z 2347.2 2016-12-07T06:15:41.000Z 2347.68 2016-12-07T06:15:42.000Z 2348.64 2016-12-07T06:15:43.000Z 2348.64 2016-12-07T06:15:44.000Z 2349.12 2016-12-07T06:15:45.000Z 2350.08 2016-12-07T06:15:46.000Z 2350.56 2016-12-07T06:15:47.000Z 2350.56 2016-12-07T06:15:48.000Z 2350.08 2016-12-07T06:15:52.000Z 2349.6 2016-12-07T06:15:53.000Z 2349.6 2016-12-07T06:15:54.000Z 2352.48 2016-12-07T06:16:05.000Z 2353.93 2016-12-07T06:16:08.000Z 2354.89 2016-12-07T06:16:11.000Z 2355.37 2016-12-07T06:16:14.000Z 2356.33 2016-12-07T06:16:15.000Z 2356.81 2016-12-07T06:16:16.000Z 2357.77 2016-12-07T06:16:17.000Z 2358.73 2016-12-07T06:16:18.000Z 2362.1 2016-12-07T06:16:25.000Z 2362.1 2016-12-07T06:16:26.000Z 2364.98 2016-12-07T06:16:31.000Z 2367.86 2016-12-07T06:16:36.000Z 2368.35 2016-12-07T06:16:37.000Z 2369.31 2016-12-07T06:16:38.000Z 2369.31 2016-12-07T06:16:39.000Z 2368.83 2016-12-07T06:16:40.000Z 2368.83 2016-12-07T06:16:41.000Z 2368.35 2016-12-07T06:16:42.000Z 2367.86 2016-12-07T06:16:43.000Z 2369.79 2016-12-07T06:16:54.000Z 2371.71 2016-12-07T06:17:00.000Z 2372.19 2016-12-07T06:17:01.000Z 2372.19 2016-12-07T06:17:02.000Z 2373.15 2016-12-07T06:17:03.000Z 2373.63 2016-12-07T06:17:04.000Z 2374.11 2016-12-07T06:17:05.000Z 2374.59 2016-12-07T06:17:06.000Z 2375.07 2016-12-07T06:17:07.000Z 2374.59 2016-12-07T06:17:08.000Z 2376.52 2016-12-07T06:17:09.000Z 2377.48 2016-12-07T06:17:10.000Z 2379.88 2016-12-07T06:17:12.000Z 2380.84 2016-12-07T06:17:13.000Z 2381.32 2016-12-07T06:17:14.000Z 2381.8 2016-12-07T06:17:15.000Z 2383.25 2016-12-07T06:17:16.000Z 2383.25 2016-12-07T06:17:17.000Z 2386.61 2016-12-07T06:17:20.000Z 2386.13 2016-12-07T06:17:21.000Z 2384.69 2016-12-07T06:17:32.000Z 2384.69 2016-12-07T06:17:34.000Z 2383.73 2016-12-07T06:17:35.000Z 2384.21 2016-12-07T06:17:36.000Z 2385.65 2016-12-07T06:17:40.000Z 2388.05 2016-12-07T06:17:44.000Z 2390.94 2016-12-07T06:17:48.000Z 2394.3 2016-12-07T06:17:51.000Z 2398.15 2016-12-07T06:17:56.000Z 2401.99 2016-12-07T06:17:59.000Z 2405.36 2016-12-07T06:18:02.000Z 2406.32 2016-12-07T06:18:03.000Z 2408.24 2016-12-07T06:18:04.000Z 2409.2 2016-12-07T06:18:05.000Z 2410.64 2016-12-07T06:18:06.000Z 2412.09 2016-12-07T06:18:07.000Z 2412.57 2016-12-07T06:18:08.000Z 2414.97 2016-12-07T06:18:12.000Z 2416.41 2016-12-07T06:18:16.000Z 2414.49 2016-12-07T06:18:25.000Z 2417.85 2016-12-07T06:18:34.000Z 2418.33 2016-12-07T06:18:39.000Z 2419.3 2016-12-07T06:18:40.000Z 2419.78 2016-12-07T06:18:41.000Z 2423.14 2016-12-07T06:18:49.000Z 2423.14 2016-12-07T06:18:50.000Z 2426.5 2016-12-07T06:18:55.000Z 2428.43 2016-12-07T06:18:59.000Z 2431.79 2016-12-07T06:19:04.000Z 2432.27 2016-12-07T06:19:05.000Z 2435.16 2016-12-07T06:19:09.000Z 2435.64 2016-12-07T06:19:11.000Z 2436.6 2016-12-07T06:19:12.000Z 2437.08 2016-12-07T06:19:13.000Z 2437.56 2016-12-07T06:19:16.000Z 2438.52 2016-12-07T06:19:17.000Z 2437.56 2016-12-07T06:19:31.000Z 2439.96 2016-12-07T06:19:42.000Z 2439.96 2016-12-07T06:19:44.000Z 2443.33 2016-12-07T06:19:47.000Z 2446.69 2016-12-07T06:19:55.000Z 2448.62 2016-12-07T06:19:59.000Z 2451.98 2016-12-07T06:20:10.000Z 2451.5 2016-12-07T06:20:11.000Z 2453.42 2016-12-07T06:20:14.000Z 2454.38 2016-12-07T06:20:15.000Z 2453.9 2016-12-07T06:20:16.000Z 2454.38 2016-12-07T06:20:17.000Z 2454.86 2016-12-07T06:20:18.000Z 2454.38 2016-12-07T06:20:19.000Z 2454.86 2016-12-07T06:20:20.000Z 2458.23 2016-12-07T06:20:27.000Z 2459.19 2016-12-07T06:20:32.000Z 2463.04 2016-12-07T06:20:38.000Z 2463.52 2016-12-07T06:20:44.000Z 2464 2016-12-07T06:20:58.000Z 2465.44 2016-12-07T06:21:05.000Z 2466.88 2016-12-07T06:21:09.000Z 2469.28 2016-12-07T06:21:15.000Z 2469.76 2016-12-07T06:21:16.000Z 2470.73 2016-12-07T06:21:17.000Z 2470.73 2016-12-07T06:21:18.000Z 2472.17 2016-12-07T06:21:20.000Z 2473.13 2016-12-07T06:21:31.000Z 2473.13 2016-12-07T06:21:41.000Z 2472.65 2016-12-07T06:21:42.000Z 2473.13 2016-12-07T06:22:00.000Z 2473.61 2016-12-07T06:22:01.000Z 2473.61 2016-12-07T06:22:02.000Z 2476.01 2016-12-07T06:22:12.000Z 2478.9 2016-12-07T06:22:25.000Z 2480.34 2016-12-07T06:22:38.000Z 2480.82 2016-12-07T06:22:56.000Z 2482.26 2016-12-07T06:23:04.000Z 2486.11 2016-12-07T06:23:13.000Z 2488.99 2016-12-07T06:23:20.000Z 2491.87 2016-12-07T06:23:33.000Z 2495.72 2016-12-07T06:23:41.000Z 2495.24 2016-12-07T06:23:42.000Z 2497.64 2016-12-07T06:23:48.000Z 2499.57 2016-12-07T06:23:52.000Z 2499.57 2016-12-07T06:23:53.000Z 2500.05 2016-12-07T06:23:54.000Z 2500.53 2016-12-07T06:23:57.000Z 2501.49 2016-12-07T06:23:58.000Z 2502.45 2016-12-07T06:23:59.000Z 2501.97 2016-12-07T06:24:00.000Z 2501.97 2016-12-07T06:24:01.000Z 2502.93 2016-12-07T06:24:02.000Z 2503.89 2016-12-07T06:24:03.000Z 2503.89 2016-12-07T06:24:04.000Z 2503.89 2016-12-07T06:24:05.000Z 2503.89 2016-12-07T06:24:06.000Z 2504.85 2016-12-07T06:24:07.000Z 2507.74 2016-12-07T06:24:15.000Z 2511.58 2016-12-07T06:24:20.000Z 2511.58 2016-12-07T06:24:21.000Z 2514.47 2016-12-07T06:24:27.000Z 2518.31 2016-12-07T06:24:33.000Z 2522.16 2016-12-07T06:24:38.000Z 2521.68 2016-12-07T06:24:39.000Z 2522.16 2016-12-07T06:24:40.000Z 2526 2016-12-07T06:24:51.000Z 2526.48 2016-12-07T06:24:54.000Z 2527.44 2016-12-07T06:24:55.000Z 2527.44 2016-12-07T06:24:56.000Z 2528.4 2016-12-07T06:24:57.000Z 2528.4 2016-12-07T06:24:58.000Z 2529.37 2016-12-07T06:24:59.000Z 2529.85 2016-12-07T06:25:00.000Z 2532.25 2016-12-07T06:25:10.000Z 2531.29 2016-12-07T06:25:11.000Z 2531.77 2016-12-07T06:25:12.000Z 2531.77 2016-12-07T06:25:13.000Z 2532.73 2016-12-07T06:25:14.000Z 2533.21 2016-12-07T06:25:15.000Z 2533.21 2016-12-07T06:25:16.000Z 2533.69 2016-12-07T06:25:17.000Z 2532.73 2016-12-07T06:25:18.000Z 2533.69 2016-12-07T06:25:19.000Z 2537.06 2016-12-07T06:25:25.000Z 2540.42 2016-12-07T06:25:28.000Z 2543.79 2016-12-07T06:25:32.000Z 2547.15 2016-12-07T06:25:35.000Z 2551 2016-12-07T06:25:39.000Z 2551 2016-12-07T06:25:40.000Z 2554.36 2016-12-07T06:25:44.000Z 2558.21 2016-12-07T06:25:51.000Z 2560.61 2016-12-07T06:25:59.000Z 2562.05 2016-12-07T06:26:06.000Z 2562.53 2016-12-07T06:26:07.000Z 2562.53 2016-12-07T06:26:08.000Z 2563.01 2016-12-07T06:26:09.000Z 2566.38 2016-12-07T06:26:19.000Z 2567.82 2016-12-07T06:26:23.000Z 2570.22 2016-12-07T06:26:28.000Z 2573.59 2016-12-07T06:26:36.000Z 2576.47 2016-12-07T06:26:42.000Z 2577.43 2016-12-07T06:26:43.000Z 2577.91 2016-12-07T06:26:44.000Z 2580.32 2016-12-07T06:26:46.000Z 2580.8 2016-12-07T06:26:47.000Z 2581.76 2016-12-07T06:26:48.000Z 2583.2 2016-12-07T06:26:49.000Z 2582.72 2016-12-07T06:26:50.000Z 2584.64 2016-12-07T06:26:51.000Z 2586.08 2016-12-07T06:26:52.000Z 2586.56 2016-12-07T06:26:53.000Z 2587.53 2016-12-07T06:26:54.000Z 2589.45 2016-12-07T06:26:55.000Z 2590.41 2016-12-07T06:26:56.000Z 2591.37 2016-12-07T06:26:57.000Z 2592.81 2016-12-07T06:26:58.000Z 2593.77 2016-12-07T06:26:59.000Z 2594.74 2016-12-07T06:27:00.000Z 2596.18 2016-12-07T06:27:01.000Z 2596.18 2016-12-07T06:27:02.000Z 2596.66 2016-12-07T06:27:03.000Z 2597.62 2016-12-07T06:27:04.000Z 2597.62 2016-12-07T06:27:05.000Z 2598.58 2016-12-07T06:27:06.000Z 2599.54 2016-12-07T06:27:07.000Z 2600.5 2016-12-07T06:27:08.000Z 2600.98 2016-12-07T06:27:09.000Z 2603.87 2016-12-07T06:27:13.000Z 2604.83 2016-12-07T06:27:15.000Z 2607.71 2016-12-07T06:27:19.000Z 2608.67 2016-12-07T06:27:21.000Z 2612.04 2016-12-07T06:27:25.000Z 2613 2016-12-07T06:27:27.000Z 2616.37 2016-12-07T06:27:33.000Z 2614.44 2016-12-07T06:27:42.000Z 2616.85 2016-12-07T06:27:55.000Z 2618.77 2016-12-07T06:28:02.000Z 2620.69 2016-12-07T06:28:05.000Z 2622.13 2016-12-07T06:28:08.000Z 2625.02 2016-12-07T06:28:12.000Z 2626.94 2016-12-07T06:28:14.000Z 2629.34 2016-12-07T06:28:18.000Z 2631.75 2016-12-07T06:28:20.000Z 2634.15 2016-12-07T06:28:24.000Z 2636.55 2016-12-07T06:28:28.000Z 2638.96 2016-12-07T06:28:31.000Z 2638.48 2016-12-07T06:28:39.000Z 2642.32 2016-12-07T06:28:54.000Z 2642.8 2016-12-07T06:28:55.000Z 2646.17 2016-12-07T06:29:06.000Z 2646.17 2016-12-07T06:29:07.000Z 2650.97 2016-12-07T06:29:11.000Z 2650.97 2016-12-07T06:29:12.000Z 2653.86 2016-12-07T06:29:18.000Z 2655.3 2016-12-07T06:29:23.000Z 2654.34 2016-12-07T06:29:27.000Z 2656.74 2016-12-07T06:29:37.000Z 2657.22 2016-12-07T06:29:39.000Z 2657.7 2016-12-07T06:29:40.000Z 2657.22 2016-12-07T06:29:41.000Z 2656.74 2016-12-07T06:29:42.000Z 2657.22 2016-12-07T06:29:43.000Z 2657.7 2016-12-07T06:29:44.000Z 2657.22 2016-12-07T06:29:45.000Z 2658.18 2016-12-07T06:29:46.000Z 2658.18 2016-12-07T06:29:47.000Z 2660.59 2016-12-07T06:29:53.000Z 2660.59 2016-12-07T06:29:57.000Z 2661.55 2016-12-07T06:29:58.000Z 2661.55 2016-12-07T06:29:59.000Z 2662.51 2016-12-07T06:30:00.000Z 2662.99 2016-12-07T06:30:01.000Z 2662.99 2016-12-07T06:30:02.000Z 2662.99 2016-12-07T06:30:03.000Z 2663.95 2016-12-07T06:30:04.000Z 2663.95 2016-12-07T06:30:05.000Z 2666.83 2016-12-07T06:30:12.000Z 2669.72 2016-12-07T06:30:24.000Z 2670.68 2016-12-07T06:30:26.000Z 2672.6 2016-12-07T06:30:29.000Z 2674.52 2016-12-07T06:30:36.000Z 2677.89 2016-12-07T06:30:45.000Z 2679.81 2016-12-07T06:30:50.000Z 2683.18 2016-12-07T06:30:58.000Z 2684.62 2016-12-07T06:31:05.000Z 2687.5 2016-12-07T06:31:18.000Z 2690.39 2016-12-07T06:31:22.000Z 2693.27 2016-12-07T06:31:32.000Z 2694.23 2016-12-07T06:31:34.000Z 2697.12 2016-12-07T06:31:42.000Z 2700 2016-12-07T06:31:49.000Z 2700.48 2016-12-07T06:31:53.000Z 2702.4 2016-12-07T06:31:56.000Z 2702.4 2016-12-07T06:31:57.000Z 2705.29 2016-12-07T06:32:07.000Z 2707.69 2016-12-07T06:32:16.000Z 2711.06 2016-12-07T06:32:22.000Z 2714.42 2016-12-07T06:32:30.000Z 2717.3 2016-12-07T06:32:36.000Z 2720.19 2016-12-07T06:32:45.000Z 2723.55 2016-12-07T06:32:56.000Z 2724.03 2016-12-07T06:32:57.000Z 2727.88 2016-12-07T06:33:06.000Z 2727.88 2016-12-07T06:33:07.000Z 2731.24 2016-12-07T06:33:14.000Z 2731.72 2016-12-07T06:33:15.000Z 2734.13 2016-12-07T06:33:25.000Z 2737.01 2016-12-07T06:33:33.000Z 2736.53 2016-12-07T06:33:42.000Z 2737.01 2016-12-07T06:33:43.000Z 2737.01 2016-12-07T06:33:44.000Z 2737.01 2016-12-07T06:33:45.000Z 2737.01 2016-12-07T06:33:46.000Z 2737.49 2016-12-07T06:33:47.000Z 2737.01 2016-12-07T06:33:48.000Z 2737.97 2016-12-07T06:33:49.000Z 2737.49 2016-12-07T06:33:50.000Z 2737.49 2016-12-07T06:34:05.000Z 2737.97 2016-12-07T06:34:09.000Z 2738.45 2016-12-07T06:34:23.000Z 2741.82 2016-12-07T06:34:30.000Z 2742.3 2016-12-07T06:34:31.000Z 2744.22 2016-12-07T06:34:38.000Z 2746.14 2016-12-07T06:34:39.000Z 2745.66 2016-12-07T06:34:40.000Z 2746.14 2016-12-07T06:34:41.000Z 2747.1 2016-12-07T06:34:42.000Z 2746.62 2016-12-07T06:34:43.000Z 2748.07 2016-12-07T06:34:44.000Z 2748.07 2016-12-07T06:34:45.000Z 2747.59 2016-12-07T06:34:46.000Z 2749.51 2016-12-07T06:34:53.000Z 2751.43 2016-12-07T06:34:57.000Z 2751.91 2016-12-07T06:35:06.000Z 2755.28 2016-12-07T06:35:14.000Z 2757.68 2016-12-07T06:35:26.000Z 2761.04 2016-12-07T06:35:41.000Z 2764.41 2016-12-07T06:35:55.000Z 2765.37 2016-12-07T06:35:57.000Z 2768.73 2016-12-07T06:36:03.000Z 2771.62 2016-12-07T06:36:13.000Z 2775.46 2016-12-07T06:36:20.000Z 2778.35 2016-12-07T06:36:30.000Z 2781.71 2016-12-07T06:36:40.000Z 2783.15 2016-12-07T06:36:42.000Z 2785.08 2016-12-07T06:36:47.000Z 2786.04 2016-12-07T06:36:49.000Z 2788.44 2016-12-07T06:36:59.000Z 2791.33 2016-12-07T06:37:11.000Z 2794.69 2016-12-07T06:37:21.000Z 2797.57 2016-12-07T06:37:34.000Z 2801.42 2016-12-07T06:37:44.000Z 2801.9 2016-12-07T06:37:45.000Z 2804.78 2016-12-07T06:37:54.000Z 2808.15 2016-12-07T06:38:05.000Z 2810.55 2016-12-07T06:38:11.000Z 2813.92 2016-12-07T06:38:18.000Z 2817.28 2016-12-07T06:38:28.000Z 2820.65 2016-12-07T06:38:34.000Z 2822.09 2016-12-07T06:38:38.000Z 2824.97 2016-12-07T06:38:49.000Z 2826.41 2016-12-07T06:38:52.000Z 2829.78 2016-12-07T06:39:01.000Z 2833.14 2016-12-07T06:39:09.000Z 2836.51 2016-12-07T06:39:22.000Z 2839.87 2016-12-07T06:39:33.000Z 2843.72 2016-12-07T06:39:42.000Z 2847.08 2016-12-07T06:39:56.000Z 2849 2016-12-07T06:40:01.000Z 2852.37 2016-12-07T06:40:08.000Z 2853.33 2016-12-07T06:40:10.000Z 2856.21 2016-12-07T06:40:18.000Z 2858.14 2016-12-07T06:40:22.000Z 2861.02 2016-12-07T06:40:35.000Z 2862.94 2016-12-07T06:40:46.000Z 2865.35 2016-12-07T06:40:49.000Z 2867.75 2016-12-07T06:40:55.000Z 2870.15 2016-12-07T06:40:59.000Z 2873.52 2016-12-07T06:41:05.000Z 2876.4 2016-12-07T06:41:15.000Z 2876.88 2016-12-07T06:41:16.000Z 2879.77 2016-12-07T06:41:24.000Z 2881.69 2016-12-07T06:41:35.000Z 2883.13 2016-12-07T06:41:47.000Z 2883.61 2016-12-07T06:41:48.000Z 2882.65 2016-12-07T06:41:49.000Z 2884.57 2016-12-07T06:41:52.000Z 2887.46 2016-12-07T06:42:03.000Z 2891.78 2016-12-07T06:42:17.000Z 2894.67 2016-12-07T06:42:31.000Z 2895.63 2016-12-07T06:42:33.000Z 2898.99 2016-12-07T06:42:47.000Z 2899.95 2016-12-07T06:42:51.000Z 2901.4 2016-12-07T06:43:06.000Z 2904.28 2016-12-07T06:43:24.000Z 2905.24 2016-12-07T06:43:26.000Z 2907.16 2016-12-07T06:43:31.000Z 2910.05 2016-12-07T06:43:43.000Z 2912.93 2016-12-07T06:43:52.000Z 2914.37 2016-12-07T06:43:58.000Z 2917.74 2016-12-07T06:44:05.000Z 2917.74 2016-12-07T06:44:09.000Z 2919.66 2016-12-07T06:44:21.000Z 2921.1 2016-12-07T06:44:24.000Z 2924.47 2016-12-07T06:44:36.000Z 2927.35 2016-12-07T06:44:50.000Z 2928.79 2016-12-07T06:45:05.000Z 2929.75 2016-12-07T06:45:16.000Z 2933.12 2016-12-07T06:45:29.000Z 2934.56 2016-12-07T06:45:36.000Z 2937.45 2016-12-07T06:45:53.000Z 2939.37 2016-12-07T06:46:01.000Z 2942.25 2016-12-07T06:46:10.000Z 2943.69 2016-12-07T06:46:27.000Z 2944.66 2016-12-07T06:46:43.000Z 2947.06 2016-12-07T06:47:02.000Z 2950.42 2016-12-07T06:47:18.000Z 2952.35 2016-12-07T06:47:29.000Z 2953.79 2016-12-07T06:47:34.000Z 2957.15 2016-12-07T06:47:43.000Z 2957.15 2016-12-07T06:47:44.000Z 2960.52 2016-12-07T06:47:57.000Z 2961.48 2016-12-07T06:48:14.000Z 2961 2016-12-07T06:48:31.000Z 2961.96 2016-12-07T06:48:48.000Z 2961.48 2016-12-07T06:48:49.000Z 2961.96 2016-12-07T06:48:50.000Z 2961.96 2016-12-07T06:48:51.000Z 2961.48 2016-12-07T06:48:52.000Z 2962.92 2016-12-07T06:49:01.000Z 2964.36 2016-12-07T06:49:12.000Z 2964.36 2016-12-07T06:49:14.000Z 2967.25 2016-12-07T06:49:19.000Z 2968.69 2016-12-07T06:49:21.000Z 2971.57 2016-12-07T06:49:26.000Z 2974.46 2016-12-07T06:49:32.000Z 2977.82 2016-12-07T06:49:39.000Z 2981.19 2016-12-07T06:49:47.000Z 2983.11 2016-12-07T06:49:54.000Z 2984.55 2016-12-07T06:50:00.000Z 2985.51 2016-12-07T06:50:04.000Z 2988.88 2016-12-07T06:50:15.000Z 2992.72 2016-12-07T06:50:21.000Z 2996.09 2016-12-07T06:50:27.000Z 2996.09 2016-12-07T06:50:28.000Z 2998.97 2016-12-07T06:50:39.000Z 2999.45 2016-12-07T06:50:44.000Z 2999.93 2016-12-07T06:50:45.000Z 3000.89 2016-12-07T06:50:46.000Z 3003.3 2016-12-07T06:50:56.000Z 3005.7 2016-12-07T06:51:01.000Z 3007.62 2016-12-07T06:51:03.000Z 3008.58 2016-12-07T06:51:05.000Z 3010.51 2016-12-07T06:51:21.000Z 3010.99 2016-12-07T06:51:32.000Z 3011.95 2016-12-07T06:51:38.000Z 3011.47 2016-12-07T06:51:42.000Z 3010.99 2016-12-07T06:51:44.000Z 3007.62 2016-12-07T07:09:32.000Z 3010.99 2016-12-07T07:09:39.000Z 3015.79 2016-12-07T07:09:42.000Z 3019.16 2016-12-07T07:09:48.000Z 3021.08 2016-12-07T07:09:51.000Z 3024.93 2016-12-07T07:09:56.000Z 3025.89 2016-12-07T07:09:58.000Z 3028.29 2016-12-07T07:10:02.000Z 3029.73 2016-12-07T07:10:05.000Z 3031.17 2016-12-07T07:10:08.000Z 3033.1 2016-12-07T07:10:14.000Z 3034.54 2016-12-07T07:10:27.000Z 3036.94 2016-12-07T07:10:45.000Z 3036.94 2016-12-07T07:10:51.000Z 3038.38 2016-12-07T07:11:10.000Z 3040.31 2016-12-07T07:11:38.000Z 3038.86 2016-12-07T07:11:41.000Z 3038.86 2016-12-07T07:11:50.000Z 3038.38 2016-12-07T07:11:56.000Z 3037.9 2016-12-07T07:12:00.000Z 3035.98 2016-12-07T07:12:05.000Z 3034.06 2016-12-07T07:12:17.000Z 3032.14 2016-12-07T07:12:20.000Z 3032.62 2016-12-07T07:12:21.000Z 3033.1 2016-12-07T07:12:22.000Z 3031.66 2016-12-07T07:12:23.000Z 3032.14 2016-12-07T07:12:24.000Z 3029.25 2016-12-07T07:12:36.000Z 3026.85 2016-12-07T07:12:48.000Z 3024.93 2016-12-07T07:13:00.000Z 3023.96 2016-12-07T07:13:18.000Z 3024.93 2016-12-07T07:13:54.000Z 3024.44 2016-12-07T07:14:11.000Z 3023.48 2016-12-07T07:14:12.000Z 3023.96 2016-12-07T07:14:18.000Z 3020.12 2016-12-07T07:14:28.000Z 3018.2 2016-12-07T07:14:40.000Z 3018.2 2016-12-07T07:14:56.000Z 3018.2 2016-12-07T07:15:26.000Z 3018.2 2016-12-07T07:16:15.000Z 3017.72 2016-12-07T07:16:46.000Z 3017.23 2016-12-07T07:17:14.000Z 3017.72 2016-12-07T07:17:22.000Z 3017.23 2016-12-07T07:17:23.000Z 3017.23 2016-12-07T07:17:24.000Z 3017.72 2016-12-07T07:17:25.000Z 3017.23 2016-12-07T07:17:26.000Z 3016.75 2016-12-07T07:17:27.000Z 3013.87 2016-12-07T07:17:39.000Z 3013.87 2016-12-07T07:17:40.000Z 3012.43 2016-12-07T07:17:48.000Z 3012.91 2016-12-07T07:17:49.000Z 3012.91 2016-12-07T07:17:50.000Z 3010.99 2016-12-07T07:17:51.000Z 3010.51 2016-12-07T07:17:52.000Z 3010.99 2016-12-07T07:18:05.000Z 3009.06 2016-12-07T07:18:19.000Z 3008.1 2016-12-07T07:18:35.000Z 3007.62 2016-12-07T07:18:48.000Z 3008.58 2016-12-07T07:19:03.000Z 3007.14 2016-12-07T07:19:15.000Z 3005.22 2016-12-07T07:19:26.000Z 3004.74 2016-12-07T07:19:40.000Z 3003.3 2016-12-07T07:19:54.000Z 3001.85 2016-12-07T07:20:05.000Z 3001.37 2016-12-07T07:20:07.000Z 2998.97 2016-12-07T07:20:15.000Z 2998.49 2016-12-07T07:20:16.000Z 2998.49 2016-12-07T07:20:17.000Z 2998.49 2016-12-07T07:20:18.000Z 2998.01 2016-12-07T07:20:19.000Z 2998.49 2016-12-07T07:20:34.000Z 2999.93 2016-12-07T07:20:46.000Z 3000.41 2016-12-07T07:20:47.000Z 3000.41 2016-12-07T07:20:48.000Z 3000.41 2016-12-07T07:20:49.000Z 3000.41 2016-12-07T07:20:50.000Z 3002.82 2016-12-07T07:21:06.000Z 3003.78 2016-12-07T07:21:13.000Z 3005.22 2016-12-07T07:21:27.000Z 3006.18 2016-12-07T07:21:29.000Z 3006.18 2016-12-07T07:21:30.000Z 3008.58 2016-12-07T07:21:45.000Z 3009.54 2016-12-07T07:22:00.000Z 3008.58 2016-12-07T07:22:28.000Z 3008.58 2016-12-07T07:22:29.000Z 3008.58 2016-12-07T07:22:30.000Z 3008.58 2016-12-07T07:22:31.000Z 3009.06 2016-12-07T07:22:32.000Z 3009.54 2016-12-07T07:22:33.000Z 3009.54 2016-12-07T07:22:34.000Z 3010.03 2016-12-07T07:22:35.000Z 3010.03 2016-12-07T07:22:36.000Z 3011.47 2016-12-07T07:22:52.000Z 3011.95 2016-12-07T07:22:55.000Z 3012.91 2016-12-07T07:22:56.000Z 3012.43 2016-12-07T07:22:57.000Z 3011.95 2016-12-07T07:22:59.000Z 3013.87 2016-12-07T07:23:07.000Z 3013.87 2016-12-07T07:23:08.000Z 3013.39 2016-12-07T07:23:09.000Z 3013.87 2016-12-07T07:23:10.000Z 3013.39 2016-12-07T07:23:11.000Z 3013.87 2016-12-07T07:23:12.000Z 3013.87 2016-12-07T07:23:13.000Z 3014.83 2016-12-07T07:23:28.000Z 3015.79 2016-12-07T07:23:44.000Z 3016.75 2016-12-07T07:24:00.000Z 3019.64 2016-12-07T07:24:14.000Z 3020.12 2016-12-07T07:24:28.000Z 3021.08 2016-12-07T07:24:43.000Z 3022.04 2016-12-07T07:24:52.000Z 3022.52 2016-12-07T07:24:53.000Z 3022.04 2016-12-07T07:24:54.000Z 3023 2016-12-07T07:24:55.000Z 3022.52 2016-12-07T07:24:56.000Z 3023.48 2016-12-07T07:24:57.000Z 3022.52 2016-12-07T07:24:58.000Z 3023 2016-12-07T07:24:59.000Z 3022.52 2016-12-07T07:25:00.000Z 3023.48 2016-12-07T07:25:16.000Z 3022.52 2016-12-07T07:25:33.000Z 3023.96 2016-12-07T07:25:45.000Z 3023.48 2016-12-07T07:25:46.000Z 3023.48 2016-12-07T07:25:47.000Z 3022.52 2016-12-07T07:25:48.000Z 3023 2016-12-07T07:25:49.000Z 3023.48 2016-12-07T07:25:50.000Z 3022.04 2016-12-07T07:25:56.000Z 3020.6 2016-12-07T07:26:11.000Z 3017.72 2016-12-07T07:26:18.000Z 3015.31 2016-12-07T07:26:32.000Z 3012.43 2016-12-07T07:26:49.000Z 3009.06 2016-12-07T07:27:01.000Z 3005.7 2016-12-07T07:27:07.000Z 3003.78 2016-12-07T07:27:13.000Z 3003.3 2016-12-07T07:27:15.000Z 3002.82 2016-12-07T07:27:16.000Z 3002.33 2016-12-07T07:27:17.000Z 3002.33 2016-12-07T07:27:18.000Z 3001.85 2016-12-07T07:27:19.000Z 3001.37 2016-12-07T07:27:20.000Z 3000.89 2016-12-07T07:27:21.000Z 3000.89 2016-12-07T07:27:22.000Z 3000.41 2016-12-07T07:27:23.000Z 2999.45 2016-12-07T07:27:24.000Z 2999.45 2016-12-07T07:27:25.000Z 2998.49 2016-12-07T07:27:26.000Z 2999.45 2016-12-07T07:27:27.000Z 2998.49 2016-12-07T07:27:28.000Z 2998.49 2016-12-07T07:27:29.000Z 2998.01 2016-12-07T07:27:30.000Z 2997.05 2016-12-07T07:27:31.000Z 2997.53 2016-12-07T07:27:32.000Z 2994.16 2016-12-07T07:27:39.000Z 2992.72 2016-12-07T07:27:42.000Z 2988.88 2016-12-07T07:27:49.000Z 2986.95 2016-12-07T07:27:55.000Z 2983.11 2016-12-07T07:28:02.000Z 2982.15 2016-12-07T07:28:06.000Z 2980.22 2016-12-07T07:28:09.000Z 2976.38 2016-12-07T07:28:18.000Z 2972.53 2016-12-07T07:28:29.000Z 2972.05 2016-12-07T07:28:30.000Z 2968.69 2016-12-07T07:28:35.000Z 2965.8 2016-12-07T07:28:42.000Z 2962.44 2016-12-07T07:28:46.000Z 2962.44 2016-12-07T07:28:47.000Z 2959.08 2016-12-07T07:28:50.000Z 2959.08 2016-12-07T07:28:51.000Z 2956.67 2016-12-07T07:28:56.000Z 2953.31 2016-12-07T07:29:01.000Z 2949.46 2016-12-07T07:29:07.000Z 2949.46 2016-12-07T07:29:08.000Z 2948.02 2016-12-07T07:29:11.000Z 2945.14 2016-12-07T07:29:19.000Z 2942.25 2016-12-07T07:29:25.000Z 2938.89 2016-12-07T07:29:31.000Z 2938.89 2016-12-07T07:29:32.000Z 2938.41 2016-12-07T07:29:33.000Z 2936.48 2016-12-07T07:29:37.000Z 2935.52 2016-12-07T07:29:40.000Z 2936 2016-12-07T07:29:42.000Z 2936 2016-12-07T07:29:43.000Z 2936 2016-12-07T07:29:44.000Z 2936 2016-12-07T07:29:45.000Z 2935.52 2016-12-07T07:29:46.000Z 2935.52 2016-12-07T07:29:47.000Z 2932.16 2016-12-07T07:29:56.000Z 2929.27 2016-12-07T07:30:05.000Z 2925.91 2016-12-07T07:30:16.000Z 2921.58 2016-12-07T07:30:24.000Z 2921.58 2016-12-07T07:30:25.000Z 2920.14 2016-12-07T07:30:32.000Z 2917.26 2016-12-07T07:30:37.000Z 2914.85 2016-12-07T07:30:42.000Z 2911.97 2016-12-07T07:30:47.000Z 2908.61 2016-12-07T07:30:54.000Z 2908.61 2016-12-07T07:30:55.000Z 2905.72 2016-12-07T07:31:01.000Z 2903.32 2016-12-07T07:31:04.000Z 2901.88 2016-12-07T07:31:06.000Z 2898.51 2016-12-07T07:31:10.000Z 2896.11 2016-12-07T07:31:17.000Z 2892.74 2016-12-07T07:31:24.000Z 2889.38 2016-12-07T07:31:30.000Z 2889.38 2016-12-07T07:31:31.000Z 2885.53 2016-12-07T07:31:39.000Z 2885.05 2016-12-07T07:31:41.000Z 2884.57 2016-12-07T07:31:42.000Z 2883.61 2016-12-07T07:31:43.000Z 2880.73 2016-12-07T07:31:47.000Z 2880.73 2016-12-07T07:31:48.000Z 2879.29 2016-12-07T07:31:49.000Z 2876.4 2016-12-07T07:31:54.000Z 2876.4 2016-12-07T07:31:55.000Z 2874.48 2016-12-07T07:31:57.000Z 2871.11 2016-12-07T07:32:03.000Z 2867.27 2016-12-07T07:32:10.000Z 2867.27 2016-12-07T07:32:11.000Z 2864.87 2016-12-07T07:32:17.000Z 2861.98 2016-12-07T07:32:22.000Z 2860.54 2016-12-07T07:32:26.000Z 2857.18 2016-12-07T07:32:40.000Z 2853.81 2016-12-07T07:32:49.000Z 2853.33 2016-12-07T07:32:51.000Z 2850.45 2016-12-07T07:32:59.000Z 2847.56 2016-12-07T07:33:05.000Z 2844.2 2016-12-07T07:33:11.000Z 2844.68 2016-12-07T07:33:12.000Z 2841.31 2016-12-07T07:33:19.000Z 2837.47 2016-12-07T07:33:27.000Z 2837.47 2016-12-07T07:33:28.000Z 2836.03 2016-12-07T07:33:33.000Z 2833.62 2016-12-07T07:33:38.000Z 2831.7 2016-12-07T07:33:43.000Z 2829.78 2016-12-07T07:33:51.000Z 2828.82 2016-12-07T07:33:57.000Z 2827.37 2016-12-07T07:33:58.000Z 2825.45 2016-12-07T07:34:15.000Z 2825.45 2016-12-07T07:34:16.000Z 2825.45 2016-12-07T07:34:17.000Z 2824.97 2016-12-07T07:34:18.000Z 2824.97 2016-12-07T07:34:19.000Z 2824.97 2016-12-07T07:34:20.000Z 2824.97 2016-12-07T07:34:21.000Z 2822.09 2016-12-07T07:34:35.000Z 2819.68 2016-12-07T07:34:46.000Z 2819.68 2016-12-07T07:34:53.000Z 2818.72 2016-12-07T07:35:04.000Z 2817.76 2016-12-07T07:35:05.000Z 2818.72 2016-12-07T07:35:06.000Z 2818.24 2016-12-07T07:35:07.000Z 2818.24 2016-12-07T07:35:08.000Z 2816.32 2016-12-07T07:35:14.000Z 2816.8 2016-12-07T07:35:15.000Z 2816.32 2016-12-07T07:35:16.000Z 2817.28 2016-12-07T07:35:17.000Z 2816.8 2016-12-07T07:35:18.000Z 2816.8 2016-12-07T07:35:19.000Z 2816.32 2016-12-07T07:35:20.000Z 2814.4 2016-12-07T07:35:34.000Z 2812.47 2016-12-07T07:35:50.000Z 2810.07 2016-12-07T07:36:02.000Z 2806.71 2016-12-07T07:36:13.000Z 2802.86 2016-12-07T07:36:22.000Z 2802.38 2016-12-07T07:36:23.000Z 2800.94 2016-12-07T07:36:26.000Z 2798.54 2016-12-07T07:36:30.000Z 2795.17 2016-12-07T07:36:34.000Z 2791.81 2016-12-07T07:36:38.000Z 2790.36 2016-12-07T07:36:41.000Z 2787.48 2016-12-07T07:36:44.000Z 2786.52 2016-12-07T07:36:45.000Z 2786.04 2016-12-07T07:36:46.000Z 2782.67 2016-12-07T07:36:50.000Z 2779.31 2016-12-07T07:36:55.000Z 2777.39 2016-12-07T07:36:57.000Z 2775.94 2016-12-07T07:37:00.000Z 2774.5 2016-12-07T07:37:02.000Z 2771.62 2016-12-07T07:37:06.000Z 2769.21 2016-12-07T07:37:11.000Z 2765.85 2016-12-07T07:37:18.000Z 2763.45 2016-12-07T07:37:27.000Z 2762.49 2016-12-07T07:37:31.000Z 2760.56 2016-12-07T07:37:35.000Z 2760.08 2016-12-07T07:37:45.000Z 2759.12 2016-12-07T07:38:03.000Z 2755.76 2016-12-07T07:38:12.000Z 2755.76 2016-12-07T07:38:13.000Z 2753.35 2016-12-07T07:38:17.000Z 2751.91 2016-12-07T07:38:19.000Z 2749.03 2016-12-07T07:38:24.000Z 2746.14 2016-12-07T07:38:30.000Z 2744.7 2016-12-07T07:38:33.000Z 2741.34 2016-12-07T07:38:40.000Z 2739.89 2016-12-07T07:38:43.000Z 2737.01 2016-12-07T07:38:51.000Z 2735.09 2016-12-07T07:38:56.000Z 2734.61 2016-12-07T07:38:57.000Z 2732.2 2016-12-07T07:39:01.000Z 2730.76 2016-12-07T07:39:04.000Z 2729.8 2016-12-07T07:39:06.000Z 2725.96 2016-12-07T07:39:13.000Z 2725.48 2016-12-07T07:39:15.000Z 2723.07 2016-12-07T07:39:21.000Z 2719.71 2016-12-07T07:39:29.000Z 2716.82 2016-12-07T07:39:40.000Z 2716.82 2016-12-07T07:39:41.000Z 2715.38 2016-12-07T07:39:43.000Z 2712.5 2016-12-07T07:39:47.000Z 2712.5 2016-12-07T07:39:48.000Z 2709.13 2016-12-07T07:39:54.000Z 2708.65 2016-12-07T07:39:56.000Z 2705.29 2016-12-07T07:40:05.000Z 2702.4 2016-12-07T07:40:13.000Z 2700.96 2016-12-07T07:40:17.000Z 2699.04 2016-12-07T07:40:24.000Z 2695.19 2016-12-07T07:40:33.000Z 2692.31 2016-12-07T07:40:43.000Z 2691.35 2016-12-07T07:40:45.000Z 2687.98 2016-12-07T07:40:52.000Z 2687.02 2016-12-07T07:40:53.000Z 2687.98 2016-12-07T07:40:54.000Z 2687.02 2016-12-07T07:40:55.000Z 2686.54 2016-12-07T07:40:56.000Z 2686.54 2016-12-07T07:40:57.000Z 2684.62 2016-12-07T07:41:00.000Z 2681.25 2016-12-07T07:41:07.000Z 2680.77 2016-12-07T07:41:08.000Z 2679.33 2016-12-07T07:41:10.000Z 2675.97 2016-12-07T07:41:18.000Z 2675.49 2016-12-07T07:41:27.000Z 2674.04 2016-12-07T07:41:42.000Z 2674.52 2016-12-07T07:41:44.000Z 2670.68 2016-12-07T08:00:17.000Z 2667.31 2016-12-07T08:00:25.000Z 2664.43 2016-12-07T08:00:29.000Z 2664.43 2016-12-07T08:00:30.000Z 2660.59 2016-12-07T08:00:36.000Z 2660.59 2016-12-07T08:00:37.000Z 2657.22 2016-12-07T08:00:46.000Z 2654.82 2016-12-07T08:01:05.000Z 2651.93 2016-12-07T08:01:37.000Z 2653.86 2016-12-07T08:02:19.000Z 2652.9 2016-12-07T08:02:45.000Z 2652.9 2016-12-07T08:03:11.000Z 2652.42 2016-12-07T08:03:27.000Z 2652.9 2016-12-07T08:03:57.000Z 2652.9 2016-12-07T08:04:35.000Z 2653.38 2016-12-07T08:04:50.000Z 2653.86 2016-12-07T08:05:04.000Z 2653.86 2016-12-07T08:05:32.000Z 2653.86 2016-12-07T08:05:48.000Z 2653.86 2016-12-07T08:06:27.000Z 2653.38 2016-12-07T08:06:44.000Z 2652.9 2016-12-07T08:06:46.000Z 2653.86 2016-12-07T08:06:51.000Z 2653.38 2016-12-07T08:06:55.000Z 2652.42 2016-12-07T08:07:00.000Z 2649.53 2016-12-07T08:07:10.000Z 2648.09 2016-12-07T08:07:13.000Z 2647.13 2016-12-07T08:07:15.000Z 2644.24 2016-12-07T08:07:22.000Z 2641.84 2016-12-07T08:07:29.000Z 2639.44 2016-12-07T08:07:33.000Z 2636.07 2016-12-07T08:07:42.000Z 2636.07 2016-12-07T08:07:43.000Z 2633.19 2016-12-07T08:07:56.000Z 2632.71 2016-12-07T08:07:57.000Z 2632.71 2016-12-07T08:07:58.000Z 2632.23 2016-12-07T08:07:59.000Z 2631.75 2016-12-07T08:08:00.000Z 2631.75 2016-12-07T08:08:01.000Z 2632.23 2016-12-07T08:08:02.000Z 2631.75 2016-12-07T08:08:03.000Z 2631.75 2016-12-07T08:08:04.000Z 2630.79 2016-12-07T08:08:05.000Z 2630.79 2016-12-07T08:08:06.000Z 2627.9 2016-12-07T08:08:14.000Z 2625.02 2016-12-07T08:08:23.000Z 2621.65 2016-12-07T08:08:32.000Z 2621.65 2016-12-07T08:08:33.000Z 2619.73 2016-12-07T08:08:37.000Z 2616.37 2016-12-07T08:08:45.000Z 2616.37 2016-12-07T08:08:46.000Z 2615.88 2016-12-07T08:08:47.000Z 2616.37 2016-12-07T08:08:48.000Z 2615.4 2016-12-07T08:08:49.000Z 2615.4 2016-12-07T08:08:50.000Z 2615.4 2016-12-07T08:08:51.000Z 2613.96 2016-12-07T08:08:54.000Z 2611.08 2016-12-07T08:09:03.000Z 2611.08 2016-12-07T08:09:07.000Z 2610.6 2016-12-07T08:09:08.000Z 2610.12 2016-12-07T08:09:09.000Z 2606.75 2016-12-07T08:09:15.000Z 2606.75 2016-12-07T08:09:16.000Z 2604.83 2016-12-07T08:09:19.000Z 2604.35 2016-12-07T08:09:20.000Z 2603.87 2016-12-07T08:09:22.000Z 2603.39 2016-12-07T08:09:23.000Z 2602.43 2016-12-07T08:09:24.000Z 2602.43 2016-12-07T08:09:25.000Z 2601.95 2016-12-07T08:09:26.000Z 2602.43 2016-12-07T08:09:27.000Z 2601.95 2016-12-07T08:09:28.000Z 2602.43 2016-12-07T08:09:29.000Z 2603.87 2016-12-07T08:09:35.000Z 2604.83 2016-12-07T08:09:51.000Z 2607.71 2016-12-07T08:10:01.000Z 2607.23 2016-12-07T08:10:02.000Z 2607.23 2016-12-07T08:10:03.000Z 2608.19 2016-12-07T08:10:04.000Z 2607.71 2016-12-07T08:10:05.000Z 2606.27 2016-12-07T08:10:15.000Z 2609.64 2016-12-07T08:10:16.000Z 2606.27 2016-12-07T08:10:20.000Z 2611.08 2016-12-07T08:10:34.000Z 2607.23 2016-12-07T08:10:35.000Z 2612.52 2016-12-07T08:10:37.000Z 2609.16 2016-12-07T08:10:38.000Z 2607.23 2016-12-07T08:10:42.000Z 2607.71 2016-12-07T08:10:43.000Z 2610.12 2016-12-07T08:11:01.000Z 2611.56 2016-12-07T08:11:10.000Z 2613.48 2016-12-07T08:11:27.000Z 2615.4 2016-12-07T08:11:47.000Z 2614.92 2016-12-07T08:12:02.000Z 2612.04 2016-12-07T08:12:12.000Z 2610.6 2016-12-07T08:12:18.000Z 2608.67 2016-12-07T08:12:23.000Z 2605.31 2016-12-07T08:12:30.000Z 2603.39 2016-12-07T08:12:35.000Z 2600.5 2016-12-07T08:12:40.000Z 2597.62 2016-12-07T08:12:48.000Z 2594.25 2016-12-07T08:12:54.000Z 2591.37 2016-12-07T08:13:02.000Z 2590.89 2016-12-07T08:13:03.000Z 2588.97 2016-12-07T08:13:06.000Z 2588.01 2016-12-07T08:13:08.000Z 2585.6 2016-12-07T08:13:14.000Z 2582.72 2016-12-07T08:13:19.000Z 2582.24 2016-12-07T08:13:20.000Z 2580.8 2016-12-07T08:13:23.000Z 2579.35 2016-12-07T08:13:25.000Z 2580.8 2016-12-07T08:13:33.000Z 2580.8 2016-12-07T08:13:46.000Z 2578.39 2016-12-07T08:13:53.000Z 2574.55 2016-12-07T08:14:01.000Z 2572.14 2016-12-07T08:14:07.000Z 2569.26 2016-12-07T08:14:13.000Z 2568.78 2016-12-07T08:14:14.000Z 2568.3 2016-12-07T08:14:15.000Z 2568.3 2016-12-07T08:14:16.000Z 2567.82 2016-12-07T08:14:17.000Z 2566.38 2016-12-07T08:14:19.000Z 2566.38 2016-12-07T08:14:20.000Z 2566.38 2016-12-07T08:14:21.000Z 2565.9 2016-12-07T08:14:22.000Z 2565.42 2016-12-07T08:14:23.000Z 2563.97 2016-12-07T08:14:24.000Z 2563.49 2016-12-07T08:14:25.000Z 2563.49 2016-12-07T08:14:26.000Z 2562.05 2016-12-07T08:14:28.000Z 2560.13 2016-12-07T08:14:31.000Z 2558.21 2016-12-07T08:14:34.000Z 2556.76 2016-12-07T08:14:36.000Z 2553.88 2016-12-07T08:14:39.000Z 2550.51 2016-12-07T08:14:43.000Z 2550.51 2016-12-07T08:14:44.000Z 2547.63 2016-12-07T08:14:48.000Z 2545.71 2016-12-07T08:15:00.000Z 2546.67 2016-12-07T08:15:10.000Z 2549.07 2016-12-07T08:15:28.000Z 2550.51 2016-12-07T08:15:47.000Z 2551.48 2016-12-07T08:16:01.000Z 2552.44 2016-12-07T08:16:20.000Z 2551.96 2016-12-07T08:16:39.000Z 2551.96 2016-12-07T08:16:54.000Z 2552.44 2016-12-07T08:17:12.000Z 2554.84 2016-12-07T08:17:31.000Z 2557.24 2016-12-07T08:17:46.000Z 2557.24 2016-12-07T08:18:01.000Z 2560.13 2016-12-07T08:18:09.000Z 2559.65 2016-12-07T08:18:11.000Z 2559.65 2016-12-07T08:18:12.000Z 2560.13 2016-12-07T08:18:13.000Z 2561.09 2016-12-07T08:18:32.000Z 2561.57 2016-12-07T08:18:50.000Z 2564.45 2016-12-07T08:19:11.000Z 2565.9 2016-12-07T08:19:27.000Z 2566.86 2016-12-07T08:19:31.000Z 2566.38 2016-12-07T08:19:32.000Z 2567.82 2016-12-07T08:19:47.000Z 2569.74 2016-12-07T08:20:06.000Z 2571.18 2016-12-07T08:20:28.000Z 2572.63 2016-12-07T08:20:46.000Z 2573.59 2016-12-07T08:21:04.000Z 2575.03 2016-12-07T08:21:20.000Z 2575.99 2016-12-07T08:21:22.000Z 2578.39 2016-12-07T08:21:42.000Z 2578.87 2016-12-07T08:22:00.000Z 2578.39 2016-12-07T08:22:37.000Z 2578.39 2016-12-07T08:22:38.000Z 2578.39 2016-12-07T08:22:39.000Z 2578.87 2016-12-07T08:22:40.000Z 2578.39 2016-12-07T08:22:41.000Z 2578.87 2016-12-07T08:22:42.000Z 2575.51 2016-12-07T08:22:51.000Z 2574.07 2016-12-07T08:22:58.000Z 2573.59 2016-12-07T08:22:59.000Z 2573.11 2016-12-07T08:23:00.000Z 2572.63 2016-12-07T08:23:01.000Z 2572.14 2016-12-07T08:23:02.000Z 2571.66 2016-12-07T08:23:03.000Z 2570.7 2016-12-07T08:23:07.000Z 2570.22 2016-12-07T08:23:09.000Z 2569.74 2016-12-07T08:23:12.000Z 2570.22 2016-12-07T08:23:13.000Z 2569.26 2016-12-07T08:23:14.000Z 2569.26 2016-12-07T08:23:15.000Z 2569.26 2016-12-07T08:23:16.000Z 2568.3 2016-12-07T08:23:17.000Z 2567.82 2016-12-07T08:23:18.000Z 2566.86 2016-12-07T08:23:19.000Z 2566.38 2016-12-07T08:23:20.000Z 2565.42 2016-12-07T08:23:21.000Z 2563.49 2016-12-07T08:23:25.000Z 2563.01 2016-12-07T08:23:26.000Z 2560.13 2016-12-07T08:23:33.000Z 2556.76 2016-12-07T08:23:45.000Z 2553.4 2016-12-07T08:23:54.000Z 2550.51 2016-12-07T08:24:01.000Z 2550.51 2016-12-07T08:24:16.000Z 2547.63 2016-12-07T08:24:24.000Z 2544.75 2016-12-07T08:24:38.000Z 2544.27 2016-12-07T08:24:39.000Z 2543.79 2016-12-07T08:24:40.000Z 2542.82 2016-12-07T08:24:41.000Z 2542.34 2016-12-07T08:24:42.000Z 2541.38 2016-12-07T08:24:45.000Z 2540.42 2016-12-07T08:24:47.000Z 2536.58 2016-12-07T08:24:53.000Z 2536.58 2016-12-07T08:24:54.000Z 2533.69 2016-12-07T08:25:01.000Z 2530.33 2016-12-07T08:25:08.000Z 2530.81 2016-12-07T08:25:23.000Z 2530.33 2016-12-07T08:25:48.000Z 2528.89 2016-12-07T08:25:53.000Z 2526.96 2016-12-07T08:25:56.000Z 2522.64 2016-12-07T08:26:01.000Z 2520.23 2016-12-07T08:26:05.000Z 2518.79 2016-12-07T08:26:08.000Z 2514.95 2016-12-07T08:26:13.000Z 2513.98 2016-12-07T08:26:15.000Z 2513.98 2016-12-07T08:26:25.000Z 2515.43 2016-12-07T08:26:29.000Z 2517.35 2016-12-07T08:26:45.000Z 2519.27 2016-12-07T08:27:01.000Z 2520.23 2016-12-07T08:27:16.000Z 2519.75 2016-12-07T08:27:33.000Z 2518.79 2016-12-07T08:27:48.000Z 2517.83 2016-12-07T08:28:02.000Z 2517.35 2016-12-07T08:28:17.000Z 2517.83 2016-12-07T08:28:18.000Z 2516.87 2016-12-07T08:28:19.000Z 2515.91 2016-12-07T08:28:33.000Z 2513.98 2016-12-07T08:28:45.000Z 2514.47 2016-12-07T08:28:46.000Z 2513.98 2016-12-07T08:28:47.000Z 2513.98 2016-12-07T08:28:48.000Z 2514.47 2016-12-07T08:28:49.000Z 2516.39 2016-12-07T08:29:02.000Z 2517.83 2016-12-07T08:29:17.000Z 2517.35 2016-12-07T08:29:31.000Z 2517.35 2016-12-07T08:29:32.000Z 2514.95 2016-12-07T08:29:41.000Z 2514.47 2016-12-07T08:29:42.000Z 2513.98 2016-12-07T08:29:44.000Z 2513.98 2016-12-07T08:29:45.000Z 2512.06 2016-12-07T08:29:46.000Z 2512.06 2016-12-07T08:29:47.000Z 2512.54 2016-12-07T08:29:48.000Z 2512.54 2016-12-07T08:29:49.000Z 2512.54 2016-12-07T08:29:50.000Z 2513.5 2016-12-07T08:29:51.000Z 2513.02 2016-12-07T08:29:52.000Z 2513.98 2016-12-07T08:29:53.000Z 2516.39 2016-12-07T08:30:09.000Z 2516.39 2016-12-07T08:30:25.000Z 2515.91 2016-12-07T08:30:41.000Z 2514.47 2016-12-07T08:30:45.000Z 2511.58 2016-12-07T08:30:56.000Z 2512.06 2016-12-07T08:30:57.000Z 2511.58 2016-12-07T08:30:58.000Z 2511.1 2016-12-07T08:30:59.000Z 2511.1 2016-12-07T08:31:00.000Z 2512.06 2016-12-07T08:31:01.000Z 2513.98 2016-12-07T08:31:10.000Z 2516.39 2016-12-07T08:31:24.000Z 2518.31 2016-12-07T08:31:40.000Z 2519.75 2016-12-07T08:31:55.000Z 2519.75 2016-12-07T08:32:10.000Z 2520.71 2016-12-07T08:32:27.000Z 2521.68 2016-12-07T08:32:44.000Z 2520.71 2016-12-07T08:33:02.000Z 2518.31 2016-12-07T08:33:11.000Z 2516.87 2016-12-07T08:33:12.000Z 2516.39 2016-12-07T08:33:13.000Z 2515.91 2016-12-07T08:33:14.000Z 2514.95 2016-12-07T08:33:15.000Z 2514.47 2016-12-07T08:33:16.000Z 2514.47 2016-12-07T08:33:17.000Z 2514.47 2016-12-07T08:33:18.000Z 2513.98 2016-12-07T08:33:19.000Z 2514.95 2016-12-07T08:33:20.000Z 2513.98 2016-12-07T08:33:21.000Z 2513.98 2016-12-07T08:33:22.000Z 2515.91 2016-12-07T08:33:27.000Z 2516.87 2016-12-07T08:33:35.000Z 2519.27 2016-12-07T08:33:52.000Z 2519.27 2016-12-07T08:33:53.000Z 2519.27 2016-12-07T08:33:54.000Z 2519.75 2016-12-07T08:33:55.000Z 2519.75 2016-12-07T08:33:56.000Z 2521.68 2016-12-07T08:34:15.000Z 2524.08 2016-12-07T08:34:34.000Z 2525.04 2016-12-07T08:34:52.000Z 2524.56 2016-12-07T08:35:04.000Z 2512.54 2016-12-07T08:35:06.000Z 2524.08 2016-12-07T08:35:07.000Z 2528.4 2016-12-07T08:35:08.000Z 2525.04 2016-12-07T08:35:09.000Z 2524.56 2016-12-07T08:35:11.000Z 2524.56 2016-12-07T08:35:41.000Z 2525.04 2016-12-07T08:36:17.000Z 2524.08 2016-12-07T08:36:32.000Z 2524.56 2016-12-07T08:36:33.000Z 2525.04 2016-12-07T08:36:46.000Z 2525.04 2016-12-07T08:37:02.000Z 2523.6 2016-12-07T08:37:17.000Z 2523.12 2016-12-07T08:37:34.000Z 2520.71 2016-12-07T08:37:53.000Z 2520.23 2016-12-07T08:38:10.000Z 2519.75 2016-12-07T08:38:29.000Z 2521.19 2016-12-07T08:38:45.000Z 2519.27 2016-12-07T08:39:00.000Z 2519.75 2016-12-07T08:39:03.000Z 2519.75 2016-12-07T08:39:04.000Z 2520.23 2016-12-07T08:39:18.000Z 2521.68 2016-12-07T08:39:33.000Z 2521.68 2016-12-07T08:39:46.000Z 2523.6 2016-12-07T08:40:03.000Z 2524.08 2016-12-07T08:40:24.000Z 2521.68 2016-12-07T08:40:32.000Z 2521.68 2016-12-07T08:40:49.000Z 2520.71 2016-12-07T08:41:08.000Z 2520.71 2016-12-07T08:41:20.000Z 2522.64 2016-12-07T08:41:35.000Z 2523.12 2016-12-07T08:41:52.000Z 2518.79 2016-12-07T08:42:03.000Z 2519.27 2016-12-07T08:42:04.000Z 2517.83 2016-12-07T08:42:18.000Z 2518.31 2016-12-07T08:42:19.000Z 2519.75 2016-12-07T08:42:30.000Z 2520.23 2016-12-07T08:42:35.000Z 2521.19 2016-12-07T08:42:54.000Z 2523.12 2016-12-07T08:43:08.000Z 2525.52 2016-12-07T08:43:24.000Z 2526.48 2016-12-07T08:43:40.000Z 2527.44 2016-12-07T08:43:59.000Z 2526.96 2016-12-07T08:44:17.000Z 2525.52 2016-12-07T08:44:24.000Z 2522.16 2016-12-07T08:44:36.000Z 2519.27 2016-12-07T08:44:52.000Z 2519.75 2016-12-07T08:44:54.000Z 2520.23 2016-12-07T08:45:10.000Z 2519.75 2016-12-07T08:45:31.000Z 2518.79 2016-12-07T08:45:39.000Z 2519.27 2016-12-07T08:46:00.000Z 2515.91 2016-12-07T08:46:08.000Z 2515.91 2016-12-07T08:46:09.000Z 2511.58 2016-12-07T08:46:13.000Z 2511.58 2016-12-07T08:46:14.000Z 2508.22 2016-12-07T08:46:20.000Z 2507.74 2016-12-07T08:46:22.000Z 2504.37 2016-12-07T08:46:32.000Z 2502.93 2016-12-07T08:46:45.000Z 2502.45 2016-12-07T08:46:48.000Z 2502.93 2016-12-07T08:46:50.000Z 2501.49 2016-12-07T08:46:51.000Z 2501.97 2016-12-07T08:46:52.000Z 2501.01 2016-12-07T08:46:53.000Z 2501.97 2016-12-07T08:46:54.000Z 2500.05 2016-12-07T08:47:10.000Z 2499.57 2016-12-07T08:47:15.000Z 2498.12 2016-12-07T08:47:16.000Z 2496.68 2016-12-07T08:47:20.000Z 2494.28 2016-12-07T08:47:25.000Z 2490.91 2016-12-07T08:47:30.000Z 2490.91 2016-12-07T08:47:31.000Z 2489.47 2016-12-07T08:47:40.000Z 2488.51 2016-12-07T08:47:56.000Z 2485.15 2016-12-07T08:48:09.000Z 2483.7 2016-12-07T08:48:16.000Z 2483.22 2016-12-07T08:48:28.000Z 2483.22 2016-12-07T08:48:39.000Z 2480.82 2016-12-07T08:48:56.000Z 2477.94 2016-12-07T08:49:06.000Z 2477.94 2016-12-07T08:49:07.000Z 2477.45 2016-12-07T08:49:08.000Z 2476.97 2016-12-07T08:49:09.000Z 2476.97 2016-12-07T08:49:10.000Z 2475.05 2016-12-07T08:49:13.000Z 2471.69 2016-12-07T08:49:18.000Z 2468.8 2016-12-07T08:49:24.000Z 2469.28 2016-12-07T08:49:25.000Z 2469.76 2016-12-07T08:49:26.000Z 2469.76 2016-12-07T08:49:35.000Z 2469.28 2016-12-07T08:49:44.000Z 2468.8 2016-12-07T08:49:45.000Z 2468.32 2016-12-07T08:49:46.000Z 2468.8 2016-12-07T08:50:00.000Z 2465.92 2016-12-07T08:50:16.000Z 2465.44 2016-12-07T08:50:17.000Z 2464.48 2016-12-07T08:50:18.000Z 2460.63 2016-12-07T08:50:28.000Z 2459.67 2016-12-07T08:50:34.000Z 2458.71 2016-12-07T08:50:35.000Z 2458.23 2016-12-07T08:50:36.000Z 2454.86 2016-12-07T08:50:47.000Z 2454.38 2016-12-07T08:50:48.000Z 2453.42 2016-12-07T08:50:50.000Z 2449.58 2016-12-07T08:50:59.000Z 2449.58 2016-12-07T08:51:00.000Z 2446.69 2016-12-07T08:51:09.000Z 2443.81 2016-12-07T08:51:14.000Z 2441.41 2016-12-07T08:51:18.000Z 2438.52 2016-12-07T08:51:28.000Z 2435.16 2016-12-07T08:51:33.000Z 2434.68 2016-12-07T08:51:35.000Z 2434.68 2016-12-07T08:51:36.000Z 2433.71 2016-12-07T08:51:37.000Z 2433.71 2016-12-07T08:51:41.000Z 2433.23 2016-12-07T08:51:43.000Z 2433.23 2016-12-07T08:51:44.000Z 2432.75 2016-12-07T08:51:45.000Z 2431.79 2016-12-07T08:51:46.000Z 2431.31 2016-12-07T08:51:47.000Z 2432.27 2016-12-07T08:51:48.000Z 2432.27 2016-12-07T08:51:49.000Z 2431.31 2016-12-07T08:51:50.000Z 2431.79 2016-12-07T08:51:51.000Z 2432.27 2016-12-07T08:51:52.000Z 2432.27 2016-12-07T08:51:53.000Z 2431.79 2016-12-07T08:52:09.000Z 2432.75 2016-12-07T08:52:25.000Z 2432.27 2016-12-07T08:52:41.000Z 2433.23 2016-12-07T08:52:57.000Z 2432.75 2016-12-07T08:53:15.000Z 2431.79 2016-12-07T08:53:30.000Z 2432.75 2016-12-07T08:53:45.000Z 2433.71 2016-12-07T08:54:02.000Z 2432.75 2016-12-07T08:54:18.000Z 2431.79 2016-12-07T08:54:27.000Z 2430.35 2016-12-07T08:54:39.000Z 2429.87 2016-12-07T08:55:07.000Z 2430.35 2016-12-07T08:55:13.000Z 2430.35 2016-12-07T08:55:14.000Z 2428.91 2016-12-07T08:55:19.000Z 2429.39 2016-12-07T08:55:22.000Z 2429.87 2016-12-07T08:55:26.000Z 2429.87 2016-12-07T08:55:36.000Z 2430.35 2016-12-07T08:56:08.000Z 2428.91 2016-12-07T08:56:25.000Z 2429.87 2016-12-07T08:56:52.000Z 2429.87 2016-12-07T08:57:04.000Z 2429.87 2016-12-07T08:57:05.000Z 2429.87 2016-12-07T08:57:06.000Z 2429.87 2016-12-07T08:57:07.000Z 2429.39 2016-12-07T08:57:08.000Z 2429.87 2016-12-07T08:57:09.000Z 2429.87 2016-12-07T08:57:10.000Z 2429.87 2016-12-07T08:57:11.000Z 2429.87 2016-12-07T08:57:12.000Z 2429.87 2016-12-07T08:57:13.000Z 2429.87 2016-12-07T08:57:14.000Z 2429.87 2016-12-07T08:57:15.000Z 2430.35 2016-12-07T08:57:23.000Z 2429.39 2016-12-07T08:57:24.000Z 2428.91 2016-12-07T08:57:25.000Z 2430.35 2016-12-07T08:57:36.000Z 2430.35 2016-12-07T08:58:01.000Z 2430.35 2016-12-07T08:58:08.000Z 2429.39 2016-12-07T08:58:09.000Z 2429.39 2016-12-07T08:58:10.000Z 2428.91 2016-12-07T08:58:11.000Z 2429.39 2016-12-07T08:58:12.000Z 2428.91 2016-12-07T08:58:13.000Z 2429.39 2016-12-07T08:58:14.000Z 2429.39 2016-12-07T08:58:15.000Z 2428.91 2016-12-07T08:58:24.000Z 2427.47 2016-12-07T08:58:37.000Z 2426.5 2016-12-07T08:58:53.000Z 2423.14 2016-12-07T08:59:03.000Z 2421.7 2016-12-07T08:59:05.000Z 2420.74 2016-12-07T08:59:06.000Z 2418.81 2016-12-07T08:59:09.000Z 2416.41 2016-12-07T08:59:13.000Z 2414.97 2016-12-07T08:59:15.000Z 2414.01 2016-12-07T08:59:17.000Z 2410.64 2016-12-07T08:59:20.000Z 2408.24 2016-12-07T08:59:24.000Z 2405.84 2016-12-07T08:59:28.000Z 2403.91 2016-12-07T08:59:31.000Z 2401.99 2016-12-07T08:59:35.000Z 2400.07 2016-12-07T08:59:38.000Z 2396.7 2016-12-07T08:59:42.000Z 2394.3 2016-12-07T08:59:45.000Z 2390.94 2016-12-07T08:59:49.000Z 2389.49 2016-12-07T08:59:51.000Z 2386.13 2016-12-07T08:59:55.000Z 2381.32 2016-12-07T09:00:00.000Z 2380.84 2016-12-07T09:00:01.000Z 2381.32 2016-12-07T09:00:02.000Z 2379.88 2016-12-07T09:00:03.000Z 2379.4 2016-12-07T09:00:04.000Z 2377.96 2016-12-07T09:00:05.000Z 2377.48 2016-12-07T09:00:06.000Z 2376.04 2016-12-07T09:00:09.000Z 2376.04 2016-12-07T09:00:10.000Z 2374.59 2016-12-07T09:00:11.000Z 2374.11 2016-12-07T09:00:12.000Z 2375.55 2016-12-07T09:00:13.000Z 2375.55 2016-12-07T09:00:14.000Z 2375.55 2016-12-07T09:00:15.000Z 2375.55 2016-12-07T09:00:16.000Z 2375.07 2016-12-07T09:00:22.000Z 2378.92 2016-12-07T09:00:30.000Z 2374.11 2016-12-07T09:00:31.000Z 2374.11 2016-12-07T09:00:32.000Z 2377.48 2016-12-07T09:00:36.000Z 2377 2016-12-07T09:00:37.000Z 2374.11 2016-12-07T09:00:47.000Z 2372.67 2016-12-07T09:00:53.000Z 2372.19 2016-12-07T09:01:04.000Z 2371.71 2016-12-07T09:01:06.000Z 2372.67 2016-12-07T09:01:07.000Z 2371.71 2016-12-07T09:01:08.000Z 2371.23 2016-12-07T09:01:09.000Z 2370.75 2016-12-07T09:01:10.000Z 2367.38 2016-12-07T09:01:15.000Z 2364.02 2016-12-07T09:01:18.000Z 2363.06 2016-12-07T09:01:19.000Z 2362.1 2016-12-07T09:01:20.000Z 2361.14 2016-12-07T09:01:21.000Z 2360.17 2016-12-07T09:01:22.000Z 2359.69 2016-12-07T09:01:23.000Z 2358.73 2016-12-07T09:01:24.000Z 2355.85 2016-12-07T09:01:28.000Z 2354.41 2016-12-07T09:01:30.000Z 2352.96 2016-12-07T09:01:32.000Z 2349.6 2016-12-07T09:01:36.000Z 2348.64 2016-12-07T09:01:38.000Z 2345.75 2016-12-07T09:01:41.000Z 2342.39 2016-12-07T09:01:45.000Z 2339.02 2016-12-07T09:01:47.000Z 2336.14 2016-12-07T09:01:52.000Z 2333.74 2016-12-07T09:01:57.000Z 2331.81 2016-12-07T09:02:00.000Z 2330.37 2016-12-07T09:02:02.000Z 2327.49 2016-12-07T09:02:06.000Z 2325.09 2016-12-07T09:02:10.000Z 2323.64 2016-12-07T09:02:12.000Z 2322.2 2016-12-07T09:02:16.000Z 2320.76 2016-12-07T09:02:19.000Z 2319.32 2016-12-07T09:02:21.000Z 2316.91 2016-12-07T09:02:29.000Z 2315.95 2016-12-07T09:02:31.000Z 2314.03 2016-12-07T09:02:32.000Z 2314.03 2016-12-07T09:02:33.000Z 2313.55 2016-12-07T09:02:34.000Z 2313.07 2016-12-07T09:02:35.000Z 2309.7 2016-12-07T09:02:43.000Z 2308.74 2016-12-07T09:02:45.000Z 2307.78 2016-12-07T09:02:47.000Z 2305.86 2016-12-07T09:02:50.000Z 2305.38 2016-12-07T09:02:59.000Z 2304.9 2016-12-07T09:03:22.000Z 2304.9 2016-12-07T09:03:40.000Z 2304.42 2016-12-07T09:03:51.000Z 2302.01 2016-12-07T09:07:07.000Z 2301.05 2016-12-07T09:07:09.000Z 2302.98 2016-12-07T09:07:11.000Z 2299.13 2016-12-07T09:07:20.000Z 2295.77 2016-12-07T09:07:29.000Z 2295.77 2016-12-07T09:07:30.000Z 2291.44 2016-12-07T09:07:40.000Z 2287.11 2016-12-07T09:07:57.000Z 2287.59 2016-12-07T09:08:31.000Z 2287.59 2016-12-07T09:09:01.000Z 2288.08 2016-12-07T09:10:14.000Z 2287.59 2016-12-07T09:10:25.000Z 2286.63 2016-12-07T09:10:39.000Z 2286.15 2016-12-07T09:10:40.000Z 2285.19 2016-12-07T09:10:41.000Z 2282.31 2016-12-07T09:10:50.000Z 2278.46 2016-12-07T09:11:01.000Z 2277.98 2016-12-07T09:11:05.000Z 2277.5 2016-12-07T09:11:07.000Z 2276.06 2016-12-07T09:11:19.000Z 2275.58 2016-12-07T09:11:26.000Z 2276.06 2016-12-07T09:11:27.000Z 2275.58 2016-12-07T09:11:28.000Z 2275.58 2016-12-07T09:11:29.000Z 2276.06 2016-12-07T09:11:37.000Z 2276.06 2016-12-07T09:11:51.000Z 2277.02 2016-12-07T09:12:03.000Z 2278.94 2016-12-07T09:12:26.000Z 2280.38 2016-12-07T09:12:44.000Z 2281.83 2016-12-07T09:12:59.000Z 2282.79 2016-12-07T09:13:13.000Z 2282.79 2016-12-07T09:13:30.000Z 2284.23 2016-12-07T09:13:43.000Z 2283.75 2016-12-07T09:13:57.000Z 2284.23 2016-12-07T09:14:19.000Z 2284.71 2016-12-07T09:14:25.000Z 2284.23 2016-12-07T09:14:37.000Z 2285.19 2016-12-07T09:14:50.000Z 2285.19 2016-12-07T09:15:02.000Z 2284.23 2016-12-07T09:15:19.000Z 2283.75 2016-12-07T09:15:37.000Z 2285.67 2016-12-07T09:15:44.000Z 2285.19 2016-12-07T09:16:02.000Z 2285.19 2016-12-07T09:16:25.000Z 2285.19 2016-12-07T09:16:45.000Z 2285.19 2016-12-07T09:16:59.000Z 2284.71 2016-12-07T09:17:16.000Z 2285.67 2016-12-07T09:17:44.000Z 2285.67 2016-12-07T09:18:12.000Z 2285.67 2016-12-07T09:18:33.000Z 2285.67 2016-12-07T09:19:02.000Z 2285.67 2016-12-07T09:19:13.000Z 2285.19 2016-12-07T09:19:19.000Z 2284.71 2016-12-07T09:19:23.000Z 2285.19 2016-12-07T09:19:27.000Z 2285.19 2016-12-07T09:19:42.000Z 2285.19 2016-12-07T09:19:58.000Z 2284.23 2016-12-07T09:20:08.000Z 2285.19 2016-12-07T09:20:26.000Z 2284.23 2016-12-07T09:20:41.000Z 2284.71 2016-12-07T09:21:03.000Z 2284.23 2016-12-07T09:21:25.000Z 2284.23 2016-12-07T09:21:44.000Z 2284.71 2016-12-07T09:22:03.000Z 2284.71 2016-12-07T09:22:23.000Z 2286.15 2016-12-07T09:22:36.000Z 2286.63 2016-12-07T09:22:50.000Z 2286.15 2016-12-07T09:23:10.000Z 2286.63 2016-12-07T09:23:22.000Z 2283.27 2016-12-07T09:23:38.000Z 2283.75 2016-12-07T09:23:39.000Z 2285.19 2016-12-07T09:23:41.000Z 2292.4 2016-12-07T09:24:04.000Z 2286.15 2016-12-07T09:24:05.000Z 2287.59 2016-12-07T09:40:42.000Z 2289.04 2016-12-07T09:40:43.000Z 2285.19 2016-12-07T09:41:00.000Z 2288.56 2016-12-07T09:41:05.000Z 2288.56 2016-12-07T09:41:23.000Z 2288.56 2016-12-07T09:41:39.000Z 2288.56 2016-12-07T09:41:57.000Z 2289.52 2016-12-07T09:42:24.000Z Saint James - Sani Pass Blue 14897476372016-12-08 36-SJAMESLODGE-SANIPASS3 2285.19 2016-12-07T09:42:33.000Z 2285.19 2016-12-07T09:42:34.000Z 2281.83 2016-12-07T09:42:53.000Z 2284.71 2016-12-07T09:42:59.000Z 2285.19 2016-12-07T09:43:24.000Z 2285.19 2016-12-07T09:43:42.000Z 2284.23 2016-12-07T09:44:00.000Z 2285.19 2016-12-07T09:44:16.000Z 2285.19 2016-12-07T09:44:17.000Z 2285.67 2016-12-07T09:44:29.000Z 2303.46 2016-12-07T13:22:45.000Z 2301.05 2016-12-07T13:22:48.000Z 2301.05 2016-12-07T13:23:01.000Z 2301.53 2016-12-07T13:23:15.000Z 2302.01 2016-12-07T13:23:21.000Z 2302.01 2016-12-07T13:23:36.000Z 2247.22 2016-12-07T18:22:45.000Z 2246.26 2016-12-07T18:23:00.000Z 2248.18 2016-12-07T18:23:15.000Z 2248.18 2016-12-07T18:23:29.000Z 2248.18 2016-12-07T18:23:39.000Z 2216.94 2016-12-08T04:10:47.000Z 2221.26 2016-12-08T04:11:07.000Z 2224.63 2016-12-08T04:11:08.000Z 2224.63 2016-12-08T04:11:09.000Z 2228.95 2016-12-08T04:11:11.000Z 2231.84 2016-12-08T04:11:13.000Z 2235.2 2016-12-08T04:11:15.000Z 2239.53 2016-12-08T04:11:18.000Z 2242.41 2016-12-08T04:11:20.000Z 2246.74 2016-12-08T04:11:23.000Z 2246.74 2016-12-08T04:11:24.000Z 2250.58 2016-12-08T04:11:27.000Z 2253.95 2016-12-08T04:11:29.000Z 2257.31 2016-12-08T04:11:33.000Z 2258.75 2016-12-08T04:11:36.000Z 2260.2 2016-12-08T04:11:38.000Z 2264.52 2016-12-08T04:11:43.000Z 2265.48 2016-12-08T04:11:45.000Z 2267.41 2016-12-08T04:11:48.000Z 2270.29 2016-12-08T04:11:53.000Z 2273.17 2016-12-08T04:12:00.000Z 2277.02 2016-12-08T04:12:12.000Z 2279.42 2016-12-08T04:12:28.000Z 2278.94 2016-12-08T04:12:43.000Z 2277.02 2016-12-08T04:12:53.000Z 2278.94 2016-12-08T04:13:11.000Z 2278.94 2016-12-08T04:13:14.000Z 2277.02 2016-12-08T04:13:22.000Z 2275.58 2016-12-08T04:13:34.000Z 2275.58 2016-12-08T04:13:39.000Z 2274.14 2016-12-08T04:13:43.000Z 2273.66 2016-12-08T04:13:46.000Z 2273.17 2016-12-08T04:13:48.000Z 2273.66 2016-12-08T04:13:49.000Z 2272.69 2016-12-08T04:13:50.000Z 2272.21 2016-12-08T04:13:51.000Z 2271.73 2016-12-08T04:13:52.000Z 2271.73 2016-12-08T04:13:53.000Z 2272.21 2016-12-08T04:13:54.000Z 2271.73 2016-12-08T04:14:06.000Z 2271.73 2016-12-08T04:14:38.000Z 2272.21 2016-12-08T04:14:39.000Z 2271.25 2016-12-08T04:14:54.000Z 2270.77 2016-12-08T04:15:10.000Z 2271.25 2016-12-08T04:15:25.000Z 2272.21 2016-12-08T04:15:40.000Z 2272.21 2016-12-08T04:15:55.000Z 2270.29 2016-12-08T04:16:11.000Z 2268.85 2016-12-08T04:16:13.000Z 2266.45 2016-12-08T04:16:26.000Z 2263.56 2016-12-08T04:16:33.000Z 2263.08 2016-12-08T04:16:35.000Z 2261.16 2016-12-08T04:16:38.000Z 2257.79 2016-12-08T04:16:43.000Z 2254.43 2016-12-08T04:16:48.000Z 2253.47 2016-12-08T04:16:50.000Z 2250.1 2016-12-08T04:16:54.000Z 2246.74 2016-12-08T04:16:58.000Z 2245.78 2016-12-08T04:17:00.000Z 2242.41 2016-12-08T04:17:05.000Z 2238.57 2016-12-08T04:17:09.000Z 2238.57 2016-12-08T04:17:10.000Z 2234.72 2016-12-08T04:17:12.000Z 2235.68 2016-12-08T04:17:13.000Z 2232.32 2016-12-08T04:17:17.000Z 2232.8 2016-12-08T04:17:18.000Z 2229.43 2016-12-08T04:17:23.000Z 2228.47 2016-12-08T04:17:25.000Z 2226.55 2016-12-08T04:17:28.000Z 2223.67 2016-12-08T04:17:33.000Z 2222.22 2016-12-08T04:17:36.000Z 2218.86 2016-12-08T04:17:39.000Z 2216.94 2016-12-08T04:17:52.000Z 2213.57 2016-12-08T04:18:05.000Z 2213.09 2016-12-08T04:18:06.000Z 2208.77 2016-12-08T04:18:10.000Z 2207.81 2016-12-08T04:18:12.000Z 2204.44 2016-12-08T04:18:15.000Z 2201.56 2016-12-08T04:18:18.000Z 2201.08 2016-12-08T04:18:19.000Z 2201.08 2016-12-08T04:18:20.000Z 2200.59 2016-12-08T04:18:21.000Z 2200.59 2016-12-08T04:18:22.000Z 2199.63 2016-12-08T04:18:23.000Z 2198.67 2016-12-08T04:18:24.000Z 2198.67 2016-12-08T04:18:25.000Z 2196.27 2016-12-08T04:18:29.000Z 2195.79 2016-12-08T04:18:30.000Z 2194.83 2016-12-08T04:18:31.000Z 2193.87 2016-12-08T04:18:33.000Z 2190.5 2016-12-08T04:18:37.000Z 2190.02 2016-12-08T04:18:39.000Z 2188.58 2016-12-08T04:18:41.000Z 2185.21 2016-12-08T04:18:45.000Z 2183.77 2016-12-08T04:18:49.000Z 2183.29 2016-12-08T04:18:50.000Z 2183.29 2016-12-08T04:18:51.000Z 2179.93 2016-12-08T04:18:55.000Z 2178 2016-12-08T04:18:57.000Z 2177.04 2016-12-08T04:18:58.000Z 2176.08 2016-12-08T04:18:59.000Z 2176.08 2016-12-08T04:19:00.000Z 2173.2 2016-12-08T04:19:01.000Z 2173.2 2016-12-08T04:19:02.000Z 2170.31 2016-12-08T04:19:12.000Z 2166.95 2016-12-08T04:19:24.000Z 2165.51 2016-12-08T04:19:28.000Z 2164.06 2016-12-08T04:19:38.000Z 2163.58 2016-12-08T04:19:41.000Z 2163.58 2016-12-08T04:19:42.000Z 2164.06 2016-12-08T04:19:43.000Z 2164.06 2016-12-08T04:19:44.000Z 2163.1 2016-12-08T04:19:45.000Z 2163.1 2016-12-08T04:19:46.000Z 2162.14 2016-12-08T04:19:47.000Z 2159.26 2016-12-08T04:19:53.000Z 2158.78 2016-12-08T04:19:54.000Z 2158.78 2016-12-08T04:20:09.000Z 2158.3 2016-12-08T04:20:45.000Z 2157.82 2016-12-08T04:21:24.000Z 2157.82 2016-12-08T04:21:54.000Z 2158.3 2016-12-08T04:22:02.000Z 2157.82 2016-12-08T04:22:03.000Z 2156.86 2016-12-08T04:22:04.000Z 2155.89 2016-12-08T04:22:05.000Z 2155.89 2016-12-08T04:22:06.000Z 2156.86 2016-12-08T04:22:07.000Z 2155.89 2016-12-08T04:22:08.000Z 2155.89 2016-12-08T04:22:09.000Z 2155.41 2016-12-08T04:22:10.000Z 2154.45 2016-12-08T04:22:11.000Z 2153.97 2016-12-08T04:22:13.000Z 2149.65 2016-12-08T04:22:20.000Z 2147.24 2016-12-08T04:22:29.000Z 2147.72 2016-12-08T04:22:30.000Z 2146.28 2016-12-08T04:22:31.000Z 2146.28 2016-12-08T04:22:32.000Z 2145.8 2016-12-08T04:22:33.000Z 2145.8 2016-12-08T04:22:34.000Z 2145.32 2016-12-08T04:22:35.000Z 2144.84 2016-12-08T04:22:36.000Z 2144.36 2016-12-08T04:22:38.000Z 2144.36 2016-12-08T04:22:39.000Z 2144.36 2016-12-08T04:22:40.000Z 2143.4 2016-12-08T04:22:41.000Z 2143.4 2016-12-08T04:22:42.000Z 2142.92 2016-12-08T04:22:43.000Z 2142.44 2016-12-08T04:22:44.000Z 2142.44 2016-12-08T04:22:45.000Z 2140.51 2016-12-08T04:22:50.000Z 2137.15 2016-12-08T04:22:56.000Z 2136.67 2016-12-08T04:22:57.000Z 2136.19 2016-12-08T04:22:58.000Z 2134.26 2016-12-08T04:23:02.000Z 2133.3 2016-12-08T04:23:03.000Z 2132.82 2016-12-08T04:23:04.000Z 2132.34 2016-12-08T04:23:05.000Z 2130.9 2016-12-08T04:23:06.000Z 2130.9 2016-12-08T04:23:07.000Z 2130.42 2016-12-08T04:23:08.000Z 2129.94 2016-12-08T04:23:09.000Z 2129.46 2016-12-08T04:23:10.000Z 2129.46 2016-12-08T04:23:11.000Z 2128.98 2016-12-08T04:23:12.000Z 2128.5 2016-12-08T04:23:13.000Z 2128.5 2016-12-08T04:23:14.000Z 2128.02 2016-12-08T04:23:15.000Z 2126.09 2016-12-08T04:23:18.000Z 2123.69 2016-12-08T04:23:22.000Z 2123.21 2016-12-08T04:23:23.000Z 2122.25 2016-12-08T04:23:24.000Z 2121.77 2016-12-08T04:23:25.000Z 2120.81 2016-12-08T04:23:26.000Z 2120.81 2016-12-08T04:23:27.000Z 2119.84 2016-12-08T04:23:28.000Z 2119.84 2016-12-08T04:23:29.000Z 2119.36 2016-12-08T04:23:30.000Z 2115.52 2016-12-08T04:23:37.000Z 2115.52 2016-12-08T04:23:38.000Z 2114.08 2016-12-08T04:23:44.000Z 2114.08 2016-12-08T04:23:45.000Z 2113.12 2016-12-08T04:23:46.000Z 2113.12 2016-12-08T04:23:47.000Z 2111.67 2016-12-08T04:23:48.000Z 2111.19 2016-12-08T04:23:49.000Z 2110.23 2016-12-08T04:23:50.000Z 2109.27 2016-12-08T04:23:51.000Z 2108.31 2016-12-08T04:23:52.000Z 2107.83 2016-12-08T04:23:53.000Z 2107.83 2016-12-08T04:23:54.000Z 2107.83 2016-12-08T04:23:55.000Z 2105.91 2016-12-08T04:23:56.000Z 2105.42 2016-12-08T04:23:57.000Z 2102.54 2016-12-08T04:24:01.000Z 2099.66 2016-12-08T04:24:07.000Z 2098.21 2016-12-08T04:24:10.000Z 2098.21 2016-12-08T04:24:12.000Z 2097.73 2016-12-08T04:24:13.000Z 2097.25 2016-12-08T04:24:14.000Z 2097.25 2016-12-08T04:24:25.000Z 2098.7 2016-12-08T04:24:28.000Z 2100.14 2016-12-08T04:24:43.000Z 2101.58 2016-12-08T04:24:57.000Z 2101.58 2016-12-08T04:24:58.000Z 2102.06 2016-12-08T04:24:59.000Z 2102.06 2016-12-08T04:25:00.000Z 2102.06 2016-12-08T04:25:01.000Z 2102.54 2016-12-08T04:25:02.000Z 2104.46 2016-12-08T04:25:18.000Z 2105.91 2016-12-08T04:25:25.000Z 2105.91 2016-12-08T04:25:26.000Z 2106.39 2016-12-08T04:25:27.000Z 2106.87 2016-12-08T04:25:28.000Z 2106.39 2016-12-08T04:25:29.000Z 2106.87 2016-12-08T04:25:32.000Z 2107.35 2016-12-08T04:25:39.000Z 2110.23 2016-12-08T04:25:54.000Z 2111.19 2016-12-08T04:26:01.000Z 2112.15 2016-12-08T04:26:08.000Z 2113.6 2016-12-08T04:26:22.000Z 2114.08 2016-12-08T04:26:46.000Z 2116 2016-12-08T04:27:03.000Z 2116 2016-12-08T04:27:14.000Z 2116.48 2016-12-08T04:27:15.000Z 2116.48 2016-12-08T04:27:16.000Z 2117.44 2016-12-08T04:27:17.000Z 2117.44 2016-12-08T04:27:18.000Z 2117.92 2016-12-08T04:27:19.000Z 2118.88 2016-12-08T04:27:20.000Z 2118.4 2016-12-08T04:27:21.000Z 2119.84 2016-12-08T04:27:37.000Z 2121.29 2016-12-08T04:27:55.000Z 2124.17 2016-12-08T04:28:11.000Z 2126.57 2016-12-08T04:28:26.000Z 2125.61 2016-12-08T04:28:27.000Z 2127.53 2016-12-08T04:28:35.000Z 2127.53 2016-12-08T04:28:36.000Z 2128.02 2016-12-08T04:28:37.000Z 2128.98 2016-12-08T04:28:43.000Z 2127.53 2016-12-08T04:28:44.000Z 2130.9 2016-12-08T04:28:54.000Z 2133.3 2016-12-08T04:29:10.000Z 2133.78 2016-12-08T04:29:21.000Z 2134.74 2016-12-08T04:29:22.000Z 2135.23 2016-12-08T04:29:23.000Z 2134.26 2016-12-08T04:29:24.000Z 2134.74 2016-12-08T04:29:25.000Z 2137.63 2016-12-08T04:29:40.000Z 2139.07 2016-12-08T04:30:00.000Z 2140.99 2016-12-08T04:30:19.000Z 2144.36 2016-12-08T04:30:34.000Z 2146.28 2016-12-08T04:30:52.000Z 2146.28 2016-12-08T04:30:53.000Z 2146.28 2016-12-08T04:30:54.000Z 2146.76 2016-12-08T04:30:55.000Z 2148.68 2016-12-08T04:31:11.000Z 2150.61 2016-12-08T04:31:28.000Z 2151.09 2016-12-08T04:31:29.000Z 2153.49 2016-12-08T04:31:45.000Z 2154.93 2016-12-08T04:31:57.000Z 2154.93 2016-12-08T04:31:58.000Z 2154.93 2016-12-08T04:31:59.000Z 2154.93 2016-12-08T04:32:00.000Z 2154.45 2016-12-08T04:32:01.000Z 2154.45 2016-12-08T04:32:02.000Z 2154.93 2016-12-08T04:32:03.000Z 2153.97 2016-12-08T04:32:04.000Z 2155.41 2016-12-08T04:32:05.000Z 2154.93 2016-12-08T04:32:06.000Z 2155.41 2016-12-08T04:32:07.000Z 2157.34 2016-12-08T04:32:23.000Z 2158.3 2016-12-08T04:32:40.000Z 2159.74 2016-12-08T04:32:43.000Z 2160.7 2016-12-08T04:32:57.000Z 2163.58 2016-12-08T04:33:13.000Z 2165.51 2016-12-08T04:33:28.000Z 2166.95 2016-12-08T04:33:44.000Z 2168.87 2016-12-08T04:33:58.000Z 2172.24 2016-12-08T04:34:11.000Z 2174.16 2016-12-08T04:34:29.000Z 2176.56 2016-12-08T04:34:47.000Z 2177.52 2016-12-08T04:34:54.000Z 2178.48 2016-12-08T04:35:09.000Z 2181.37 2016-12-08T04:35:26.000Z 2183.77 2016-12-08T04:35:46.000Z 2186.18 2016-12-08T04:36:05.000Z 2186.66 2016-12-08T04:36:08.000Z 2186.66 2016-12-08T04:36:09.000Z 2187.14 2016-12-08T04:36:10.000Z 2187.14 2016-12-08T04:36:11.000Z 2187.14 2016-12-08T04:36:12.000Z 2188.58 2016-12-08T04:36:21.000Z 2188.1 2016-12-08T04:36:22.000Z 2187.62 2016-12-08T04:36:23.000Z 2188.58 2016-12-08T04:36:24.000Z 2189.06 2016-12-08T04:36:25.000Z 2188.58 2016-12-08T04:36:26.000Z 2188.58 2016-12-08T04:36:27.000Z 2190.98 2016-12-08T04:36:44.000Z 2190.98 2016-12-08T04:36:45.000Z 2193.39 2016-12-08T04:36:57.000Z 2193.39 2016-12-08T04:36:58.000Z 2193.39 2016-12-08T04:36:59.000Z 2193.87 2016-12-08T04:37:00.000Z 2193.87 2016-12-08T04:37:01.000Z 2196.27 2016-12-08T04:37:18.000Z 2196.75 2016-12-08T04:37:24.000Z 2196.27 2016-12-08T04:37:25.000Z 2199.15 2016-12-08T04:37:43.000Z 2199.63 2016-12-08T04:37:45.000Z 2199.63 2016-12-08T04:37:50.000Z 2201.08 2016-12-08T04:37:55.000Z 2202.04 2016-12-08T04:38:04.000Z 2202.52 2016-12-08T04:38:05.000Z 2203.96 2016-12-08T04:38:18.000Z 2203.48 2016-12-08T04:38:45.000Z 2203.48 2016-12-08T04:39:20.000Z 2203.96 2016-12-08T04:40:05.000Z 2203.48 2016-12-08T04:40:36.000Z 2203.96 2016-12-08T04:40:40.000Z 2203.48 2016-12-08T04:40:41.000Z 2204.92 2016-12-08T04:40:50.000Z 2204.92 2016-12-08T04:40:52.000Z 2206.84 2016-12-08T04:41:08.000Z 2207.81 2016-12-08T04:41:13.000Z 2207.32 2016-12-08T04:41:16.000Z 2207.32 2016-12-08T04:41:17.000Z 2207.81 2016-12-08T04:41:18.000Z 2209.25 2016-12-08T04:41:35.000Z 2210.21 2016-12-08T04:41:51.000Z 2212.61 2016-12-08T04:42:08.000Z 2214.53 2016-12-08T04:42:21.000Z 2215.01 2016-12-08T04:42:29.000Z 2218.38 2016-12-08T04:42:49.000Z 2219.34 2016-12-08T04:43:04.000Z 2221.26 2016-12-08T04:43:24.000Z 2222.71 2016-12-08T04:43:45.000Z 2224.63 2016-12-08T04:44:04.000Z 2225.59 2016-12-08T04:44:26.000Z 2226.55 2016-12-08T04:44:39.000Z 2227.03 2016-12-08T04:44:40.000Z 2226.55 2016-12-08T04:44:41.000Z 2227.99 2016-12-08T04:44:54.000Z 2227.51 2016-12-08T04:44:55.000Z 2219.82 2016-12-08T04:45:05.000Z 2227.51 2016-12-08T04:45:06.000Z 2228.95 2016-12-08T04:45:08.000Z 2225.59 2016-12-08T04:45:10.000Z 2228.95 2016-12-08T04:45:12.000Z 2228.95 2016-12-08T04:45:13.000Z 2227.03 2016-12-08T04:45:24.000Z 2230.4 2016-12-08T04:45:27.000Z 2227.03 2016-12-08T04:45:28.000Z 2229.92 2016-12-08T04:45:30.000Z 2227.03 2016-12-08T04:45:32.000Z 2227.99 2016-12-08T04:45:38.000Z 2228.47 2016-12-08T04:45:39.000Z 2228.95 2016-12-08T04:45:45.000Z 2228.47 2016-12-08T04:45:46.000Z 2228.47 2016-12-08T04:45:47.000Z 2227.99 2016-12-08T04:45:48.000Z 2228.47 2016-12-08T04:45:49.000Z 2227.99 2016-12-08T04:45:50.000Z 2227.03 2016-12-08T04:46:05.000Z 2225.59 2016-12-08T04:46:22.000Z 2224.15 2016-12-08T04:46:39.000Z 2223.67 2016-12-08T04:46:41.000Z 2224.15 2016-12-08T04:46:57.000Z 2224.15 2016-12-08T04:47:13.000Z 2223.67 2016-12-08T04:47:26.000Z 2224.63 2016-12-08T04:47:40.000Z 2225.59 2016-12-08T04:47:57.000Z 2225.11 2016-12-08T04:48:15.000Z 2225.59 2016-12-08T04:48:33.000Z 2226.07 2016-12-08T04:48:52.000Z 2225.11 2016-12-08T04:49:12.000Z 2226.07 2016-12-08T04:49:29.000Z 2227.99 2016-12-08T04:49:47.000Z 2229.92 2016-12-08T04:50:09.000Z 2231.84 2016-12-08T04:50:28.000Z 2233.28 2016-12-08T04:50:46.000Z 2234.72 2016-12-08T04:51:08.000Z 2235.2 2016-12-08T04:51:17.000Z 2233.28 2016-12-08T04:51:37.000Z 2234.72 2016-12-08T04:51:54.000Z 2235.68 2016-12-08T04:52:03.000Z 2237.61 2016-12-08T04:52:21.000Z 2240.97 2016-12-08T04:52:44.000Z 2241.45 2016-12-08T04:53:02.000Z 2239.53 2016-12-08T04:53:20.000Z 2237.61 2016-12-08T04:53:30.000Z 2234.72 2016-12-08T04:53:36.000Z 2232.32 2016-12-08T04:53:40.000Z 2228.47 2016-12-08T04:53:44.000Z 2225.11 2016-12-08T04:53:53.000Z 2227.03 2016-12-08T04:54:04.000Z 2225.59 2016-12-08T04:54:20.000Z 2226.55 2016-12-08T04:54:40.000Z 2227.51 2016-12-08T04:54:58.000Z 2227.99 2016-12-08T04:55:24.000Z 2229.92 2016-12-08T04:55:39.000Z 2230.88 2016-12-08T04:55:55.000Z 2234.24 2016-12-08T04:56:10.000Z 2236.16 2016-12-08T04:56:25.000Z 2238.57 2016-12-08T04:56:43.000Z 2240.49 2016-12-08T04:57:00.000Z 2242.89 2016-12-08T04:57:19.000Z 2244.82 2016-12-08T04:57:37.000Z 2247.7 2016-12-08T04:57:57.000Z 2247.7 2016-12-08T04:58:16.000Z 2248.66 2016-12-08T04:58:36.000Z 2248.18 2016-12-08T04:58:54.000Z 2246.74 2016-12-08T04:59:10.000Z 2243.85 2016-12-08T04:59:21.000Z 2240.49 2016-12-08T04:59:27.000Z 2239.53 2016-12-08T04:59:28.000Z 2240.01 2016-12-08T04:59:29.000Z 2237.61 2016-12-08T04:59:33.000Z 2234.24 2016-12-08T04:59:36.000Z 2231.84 2016-12-08T04:59:39.000Z 2230.4 2016-12-08T04:59:41.000Z 2228.95 2016-12-08T04:59:42.000Z 2227.99 2016-12-08T04:59:43.000Z 2227.03 2016-12-08T04:59:44.000Z 2225.59 2016-12-08T04:59:45.000Z 2222.22 2016-12-08T04:59:49.000Z 2218.38 2016-12-08T04:59:53.000Z 2215.01 2016-12-08T04:59:56.000Z 2215.5 2016-12-08T04:59:57.000Z 2212.61 2016-12-08T04:59:59.000Z 2211.65 2016-12-08T05:00:00.000Z 2212.61 2016-12-08T05:00:01.000Z 2210.21 2016-12-08T05:00:02.000Z 2209.73 2016-12-08T05:00:03.000Z 2208.29 2016-12-08T05:00:04.000Z 2207.81 2016-12-08T05:00:05.000Z 2206.84 2016-12-08T05:00:07.000Z 2206.36 2016-12-08T05:00:08.000Z 2205.4 2016-12-08T05:00:09.000Z 2205.4 2016-12-08T05:00:10.000Z 2204.92 2016-12-08T05:00:11.000Z 2204.44 2016-12-08T05:00:12.000Z 2202.52 2016-12-08T05:00:13.000Z 2202.04 2016-12-08T05:00:14.000Z 2203 2016-12-08T05:00:15.000Z 2203 2016-12-08T05:00:16.000Z 2203 2016-12-08T05:00:19.000Z 2203 2016-12-08T05:00:23.000Z 2202.52 2016-12-08T05:00:24.000Z 2202.04 2016-12-08T05:00:25.000Z 2202.52 2016-12-08T05:00:26.000Z 2201.56 2016-12-08T05:00:27.000Z 2201.08 2016-12-08T05:00:28.000Z 2199.15 2016-12-08T05:00:32.000Z 2198.67 2016-12-08T05:00:33.000Z 2197.71 2016-12-08T05:00:34.000Z 2197.71 2016-12-08T05:00:35.000Z 2197.23 2016-12-08T05:00:36.000Z 2196.27 2016-12-08T05:00:37.000Z 2192.9 2016-12-08T05:00:43.000Z 2192.42 2016-12-08T05:00:44.000Z 2192.42 2016-12-08T05:00:46.000Z 2190.98 2016-12-08T05:00:47.000Z 2190.02 2016-12-08T05:00:48.000Z 2186.66 2016-12-08T05:00:52.000Z 2182.81 2016-12-08T05:00:56.000Z 2182.33 2016-12-08T05:00:57.000Z 2180.89 2016-12-08T05:00:59.000Z 2178.97 2016-12-08T05:01:11.000Z 2178.48 2016-12-08T05:01:23.000Z 2178 2016-12-08T05:01:40.000Z 2179.45 2016-12-08T05:01:58.000Z 2179.45 2016-12-08T05:02:17.000Z 2180.89 2016-12-08T05:02:35.000Z 2181.85 2016-12-08T05:02:52.000Z 2183.29 2016-12-08T05:03:09.000Z 2184.25 2016-12-08T05:03:25.000Z 2184.25 2016-12-08T05:03:43.000Z 2184.25 2016-12-08T05:04:03.000Z 2184.73 2016-12-08T05:04:20.000Z 2184.73 2016-12-08T05:04:36.000Z 2183.29 2016-12-08T05:04:51.000Z 2184.73 2016-12-08T05:05:09.000Z 2185.69 2016-12-08T05:05:25.000Z 2185.21 2016-12-08T05:05:36.000Z 2188.58 2016-12-08T05:05:49.000Z 2189.06 2016-12-08T05:06:08.000Z 2190.02 2016-12-08T05:06:28.000Z 2191.46 2016-12-08T05:06:49.000Z 2191.46 2016-12-08T05:07:08.000Z 2192.42 2016-12-08T05:07:30.000Z 2193.39 2016-12-08T05:07:48.000Z 2193.87 2016-12-08T05:08:06.000Z 2194.83 2016-12-08T05:08:24.000Z 2195.79 2016-12-08T05:08:28.000Z 2196.75 2016-12-08T05:08:39.000Z 2199.15 2016-12-08T05:08:57.000Z 2198.67 2016-12-08T05:08:58.000Z 2201.08 2016-12-08T05:09:09.000Z 2202.52 2016-12-08T05:09:27.000Z 2203.48 2016-12-08T05:09:42.000Z 2202.52 2016-12-08T05:09:58.000Z 2202.52 2016-12-08T05:10:09.000Z 2201.56 2016-12-08T05:10:30.000Z 2201.56 2016-12-08T05:10:53.000Z 2203 2016-12-08T05:11:12.000Z 2204.44 2016-12-08T05:11:27.000Z 2203.96 2016-12-08T05:11:50.000Z 2204.44 2016-12-08T05:12:08.000Z 2204.92 2016-12-08T05:12:25.000Z 2205.4 2016-12-08T05:12:43.000Z 2208.29 2016-12-08T05:13:00.000Z 2208.77 2016-12-08T05:13:15.000Z 2209.25 2016-12-08T05:13:41.000Z 2209.25 2016-12-08T05:13:42.000Z 2209.25 2016-12-08T05:13:43.000Z 2209.73 2016-12-08T05:13:44.000Z 2209.25 2016-12-08T05:13:45.000Z 2209.25 2016-12-08T05:13:46.000Z 2210.21 2016-12-08T05:14:05.000Z 2210.69 2016-12-08T05:14:23.000Z 2211.17 2016-12-08T05:14:46.000Z 2212.13 2016-12-08T05:15:04.000Z 2211.65 2016-12-08T05:15:22.000Z 2214.05 2016-12-08T05:15:38.000Z 2214.53 2016-12-08T05:15:55.000Z 2215.01 2016-12-08T05:16:10.000Z 2216.94 2016-12-08T05:16:29.000Z 2217.42 2016-12-08T05:16:39.000Z 2220.78 2016-12-08T05:16:59.000Z 2221.74 2016-12-08T05:17:20.000Z 2223.67 2016-12-08T05:17:40.000Z 2224.15 2016-12-08T05:18:00.000Z 2224.63 2016-12-08T05:18:20.000Z 2225.59 2016-12-08T05:18:26.000Z 2224.63 2016-12-08T05:18:45.000Z 2224.15 2016-12-08T05:19:02.000Z 2224.15 2016-12-08T05:19:03.000Z 2224.15 2016-12-08T05:19:04.000Z 2222.22 2016-12-08T05:19:22.000Z 2223.19 2016-12-08T05:19:42.000Z 2224.63 2016-12-08T05:20:03.000Z 2224.15 2016-12-08T05:20:21.000Z 2224.63 2016-12-08T05:20:40.000Z 2225.11 2016-12-08T05:20:41.000Z 2225.59 2016-12-08T05:21:00.000Z 2227.99 2016-12-08T05:21:20.000Z 2230.4 2016-12-08T05:21:43.000Z 2232.32 2016-12-08T05:22:03.000Z 2232.8 2016-12-08T05:22:21.000Z 2233.28 2016-12-08T05:22:32.000Z 2231.84 2016-12-08T05:22:40.000Z 2234.24 2016-12-08T05:22:58.000Z 2235.68 2016-12-08T05:23:18.000Z 2236.64 2016-12-08T05:23:37.000Z 2238.09 2016-12-08T05:23:57.000Z 2240.01 2016-12-08T05:24:15.000Z 2242.41 2016-12-08T05:24:34.000Z 2242.41 2016-12-08T05:24:35.000Z 2243.85 2016-12-08T05:24:52.000Z 2247.7 2016-12-08T05:25:04.000Z 2242.41 2016-12-08T05:25:06.000Z 2245.3 2016-12-08T05:25:07.000Z 2245.3 2016-12-08T05:25:21.000Z 2245.3 2016-12-08T05:25:22.000Z 2245.78 2016-12-08T05:25:23.000Z 2245.78 2016-12-08T05:25:24.000Z 2245.3 2016-12-08T05:25:25.000Z 2248.66 2016-12-08T05:25:39.000Z 2249.14 2016-12-08T05:25:48.000Z 2250.1 2016-12-08T05:25:50.000Z 2249.62 2016-12-08T05:25:52.000Z 2250.58 2016-12-08T05:25:53.000Z 2252.99 2016-12-08T05:26:12.000Z 2254.91 2016-12-08T05:26:30.000Z 2256.35 2016-12-08T05:26:46.000Z 2257.31 2016-12-08T05:27:00.000Z 2259.24 2016-12-08T05:27:18.000Z 2261.64 2016-12-08T05:27:35.000Z 2265.48 2016-12-08T05:27:54.000Z 2265 2016-12-08T05:27:55.000Z 2263.08 2016-12-08T05:27:58.000Z 2265 2016-12-08T05:28:00.000Z 2267.41 2016-12-08T05:28:16.000Z 2269.81 2016-12-08T05:28:33.000Z 2271.25 2016-12-08T05:28:50.000Z 2273.66 2016-12-08T05:29:07.000Z 2275.58 2016-12-08T05:29:22.000Z 2277.5 2016-12-08T05:29:39.000Z 2278.94 2016-12-08T05:29:58.000Z 2280.38 2016-12-08T05:30:15.000Z 2280.38 2016-12-08T05:30:29.000Z 2278.46 2016-12-08T05:30:41.000Z 2283.27 2016-12-08T05:30:43.000Z 2279.9 2016-12-08T05:30:44.000Z 2281.35 2016-12-08T05:30:48.000Z 2280.87 2016-12-08T05:31:01.000Z 2282.79 2016-12-08T05:31:18.000Z 2282.79 2016-12-08T05:31:34.000Z 2284.23 2016-12-08T05:31:55.000Z 2284.23 2016-12-08T05:32:09.000Z 2285.19 2016-12-08T05:32:16.000Z 2283.75 2016-12-08T05:32:33.000Z 2284.23 2016-12-08T05:32:49.000Z 2283.75 2016-12-08T05:33:05.000Z 2285.19 2016-12-08T05:33:25.000Z 2286.15 2016-12-08T05:33:38.000Z 2279.42 2016-12-08T05:33:40.000Z 2284.71 2016-12-08T05:33:41.000Z 2285.67 2016-12-08T05:33:55.000Z 2285.19 2016-12-08T05:34:14.000Z 2286.63 2016-12-08T05:34:33.000Z 2286.63 2016-12-08T05:34:44.000Z 2287.59 2016-12-08T05:34:59.000Z 2290.48 2016-12-08T05:35:21.000Z 2292.4 2016-12-08T05:35:38.000Z 2293.84 2016-12-08T05:35:56.000Z 2293.36 2016-12-08T05:36:11.000Z 2290.48 2016-12-08T05:36:25.000Z 2287.11 2016-12-08T05:36:32.000Z 2287.11 2016-12-08T05:36:38.000Z 2286.63 2016-12-08T05:36:39.000Z 2286.63 2016-12-08T05:36:40.000Z 2285.67 2016-12-08T05:36:41.000Z 2285.19 2016-12-08T05:36:42.000Z 2286.15 2016-12-08T05:36:45.000Z 2286.15 2016-12-08T05:36:46.000Z 2286.63 2016-12-08T05:36:47.000Z 2286.15 2016-12-08T05:36:48.000Z 2286.63 2016-12-08T05:36:49.000Z 2286.63 2016-12-08T05:36:50.000Z 2288.08 2016-12-08T05:37:06.000Z 2290 2016-12-08T05:37:24.000Z 2289.04 2016-12-08T05:37:39.000Z 2285.67 2016-12-08T05:37:46.000Z 2286.63 2016-12-08T05:37:47.000Z 2285.67 2016-12-08T05:37:50.000Z 2284.71 2016-12-08T05:37:56.000Z 2285.67 2016-12-08T05:38:15.000Z 2286.15 2016-12-08T05:38:38.000Z 2286.15 2016-12-08T05:39:03.000Z 2286.63 2016-12-08T05:39:39.000Z 2286.63 2016-12-08T05:40:23.000Z 2285.67 2016-12-08T05:40:30.000Z 2286.15 2016-12-08T05:40:31.000Z 2285.19 2016-12-08T05:40:32.000Z 2283.27 2016-12-08T05:40:44.000Z 2282.79 2016-12-08T05:41:00.000Z 2283.27 2016-12-08T05:41:19.000Z 2282.79 2016-12-08T05:41:36.000Z 2286.15 2016-12-08T05:41:54.000Z 2286.63 2016-12-08T05:41:55.000Z 2288.56 2016-12-08T05:42:12.000Z 2290 2016-12-08T05:42:28.000Z 2292.88 2016-12-08T05:42:41.000Z 2293.36 2016-12-08T05:42:42.000Z 2295.28 2016-12-08T05:43:01.000Z 2297.69 2016-12-08T05:43:18.000Z 2298.17 2016-12-08T05:43:36.000Z 2300.57 2016-12-08T05:43:53.000Z 2302.49 2016-12-08T05:44:10.000Z 2304.42 2016-12-08T05:44:29.000Z 2307.3 2016-12-08T05:44:46.000Z 2308.74 2016-12-08T05:45:04.000Z 2309.22 2016-12-08T05:45:21.000Z 2310.19 2016-12-08T05:45:37.000Z 2310.19 2016-12-08T05:45:55.000Z 2310.67 2016-12-08T05:46:11.000Z 2310.67 2016-12-08T05:46:29.000Z 2311.63 2016-12-08T05:46:47.000Z 2312.59 2016-12-08T05:47:07.000Z 2314.03 2016-12-08T05:47:25.000Z 2314.99 2016-12-08T05:47:45.000Z 2315.95 2016-12-08T05:47:47.000Z 2317.4 2016-12-08T05:48:06.000Z 2318.84 2016-12-08T05:48:25.000Z 2319.32 2016-12-08T05:48:44.000Z 2321.24 2016-12-08T05:49:03.000Z 2320.76 2016-12-08T05:49:23.000Z 2317.88 2016-12-08T05:49:34.000Z 2318.84 2016-12-08T05:49:53.000Z 2320.28 2016-12-08T05:50:05.000Z 2320.28 2016-12-08T05:50:20.000Z 2323.64 2016-12-08T05:50:36.000Z 2324.12 2016-12-08T05:50:55.000Z 2325.09 2016-12-08T05:51:13.000Z 2327.01 2016-12-08T05:51:31.000Z 2329.41 2016-12-08T05:51:50.000Z 2329.89 2016-12-08T05:51:56.000Z 2330.85 2016-12-08T05:52:15.000Z 2333.26 2016-12-08T05:52:34.000Z 2333.74 2016-12-08T05:52:53.000Z 2336.14 2016-12-08T05:53:09.000Z 2337.58 2016-12-08T05:53:30.000Z 2339.02 2016-12-08T05:53:53.000Z 2339.02 2016-12-08T05:53:59.000Z 2340.95 2016-12-08T05:54:15.000Z 2341.91 2016-12-08T05:54:34.000Z 2343.83 2016-12-08T05:54:52.000Z 2346.72 2016-12-08T05:55:12.000Z 2349.12 2016-12-08T05:55:26.000Z 2350.56 2016-12-08T05:55:44.000Z 2352.48 2016-12-08T05:55:48.000Z 2353.93 2016-12-08T05:55:59.000Z 2355.85 2016-12-08T05:56:15.000Z 2356.33 2016-12-08T05:56:35.000Z 2358.73 2016-12-08T05:56:52.000Z 2360.65 2016-12-08T05:57:07.000Z 2363.54 2016-12-08T05:57:21.000Z 2363.06 2016-12-08T05:57:22.000Z 2364.02 2016-12-08T05:57:38.000Z 2364.02 2016-12-08T05:58:10.000Z 2364.5 2016-12-08T05:58:15.000Z 2364.5 2016-12-08T05:58:16.000Z 2364.02 2016-12-08T05:58:17.000Z 2364.5 2016-12-08T05:58:18.000Z 2364.5 2016-12-08T05:58:19.000Z 2365.94 2016-12-08T05:58:36.000Z 2365.94 2016-12-08T05:58:50.000Z 2364.02 2016-12-08T05:59:04.000Z 2361.14 2016-12-08T05:59:11.000Z 2361.14 2016-12-08T05:59:23.000Z 2362.1 2016-12-08T05:59:25.000Z 2361.62 2016-12-08T05:59:27.000Z 2364.02 2016-12-08T05:59:41.000Z 2366.42 2016-12-08T05:59:57.000Z 2369.31 2016-12-08T06:00:15.000Z 2371.71 2016-12-08T06:00:33.000Z 2373.63 2016-12-08T06:00:51.000Z 2376.04 2016-12-08T06:01:05.000Z 2377 2016-12-08T06:01:25.000Z 2377.96 2016-12-08T06:01:44.000Z 2378.44 2016-12-08T06:01:55.000Z 2378.44 2016-12-08T06:02:16.000Z 2380.36 2016-12-08T06:02:32.000Z 2382.76 2016-12-08T06:02:49.000Z 2385.17 2016-12-08T06:03:07.000Z 2386.61 2016-12-08T06:03:22.000Z 2388.05 2016-12-08T06:03:41.000Z 2390.46 2016-12-08T06:03:57.000Z 2392.38 2016-12-08T06:04:12.000Z 2395.26 2016-12-08T06:04:28.000Z 2395.26 2016-12-08T06:04:29.000Z 2395.26 2016-12-08T06:04:30.000Z 2394.78 2016-12-08T06:04:31.000Z 2395.74 2016-12-08T06:04:32.000Z 2395.74 2016-12-08T06:04:33.000Z 2395.26 2016-12-08T06:04:34.000Z 2397.67 2016-12-08T06:04:50.000Z 2399.11 2016-12-08T06:04:58.000Z 2399.11 2016-12-08T06:04:59.000Z 2399.59 2016-12-08T06:05:00.000Z 2399.11 2016-12-08T06:05:01.000Z 2399.59 2016-12-08T06:05:02.000Z 2399.59 2016-12-08T06:05:03.000Z 2401.99 2016-12-08T06:05:18.000Z 2402.47 2016-12-08T06:05:24.000Z 2402.95 2016-12-08T06:05:25.000Z 2402.95 2016-12-08T06:05:26.000Z 2404.88 2016-12-08T06:05:41.000Z 2406.32 2016-12-08T06:05:50.000Z 2406.32 2016-12-08T06:05:51.000Z 2406.8 2016-12-08T06:05:52.000Z 2406.8 2016-12-08T06:05:53.000Z 2405.84 2016-12-08T06:05:54.000Z 2408.72 2016-12-08T06:06:06.000Z 2410.64 2016-12-08T06:06:26.000Z 2413.05 2016-12-08T06:06:41.000Z 2412.57 2016-12-08T06:06:42.000Z 2412.57 2016-12-08T06:06:43.000Z 2412.57 2016-12-08T06:06:44.000Z 2413.05 2016-12-08T06:06:45.000Z 2412.57 2016-12-08T06:06:46.000Z 2413.53 2016-12-08T06:07:00.000Z 2416.41 2016-12-08T06:07:15.000Z 2417.37 2016-12-08T06:07:32.000Z 2418.33 2016-12-08T06:07:50.000Z 2418.81 2016-12-08T06:08:04.000Z 2418.81 2016-12-08T06:08:23.000Z 2419.3 2016-12-08T06:08:49.000Z 2419.3 2016-12-08T06:09:22.000Z 2419.3 2016-12-08T06:09:57.000Z 2419.78 2016-12-08T06:10:26.000Z 2419.3 2016-12-08T06:10:35.000Z 2418.81 2016-12-08T06:10:46.000Z 2419.3 2016-12-08T06:11:09.000Z 2419.78 2016-12-08T06:11:20.000Z 2419.3 2016-12-08T06:11:27.000Z 2416.89 2016-12-08T06:12:05.000Z 2419.3 2016-12-08T06:12:07.000Z 2419.3 2016-12-08T06:12:14.000Z 2418.81 2016-12-08T06:12:17.000Z 2415.93 2016-12-08T06:25:03.000Z 2418.81 2016-12-08T06:25:12.000Z 2422.18 2016-12-08T06:25:16.000Z 2422.18 2016-12-08T06:25:17.000Z 2426.5 2016-12-08T06:25:30.000Z 2426.99 2016-12-08T06:25:45.000Z 2427.47 2016-12-08T06:26:03.000Z 2427.95 2016-12-08T06:26:23.000Z 2428.43 2016-12-08T06:26:42.000Z 2427.95 2016-12-08T06:26:56.000Z 2426.99 2016-12-08T06:27:11.000Z 2426.99 2016-12-08T06:27:28.000Z 2427.47 2016-12-08T06:27:46.000Z 2428.43 2016-12-08T06:28:06.000Z 2426.99 2016-12-08T06:28:10.000Z 2429.87 2016-12-08T06:28:30.000Z 2430.35 2016-12-08T06:28:48.000Z 2430.83 2016-12-08T06:28:58.000Z 2432.75 2016-12-08T06:29:15.000Z 2432.75 2016-12-08T06:29:37.000Z 2432.75 2016-12-08T06:29:56.000Z 2433.71 2016-12-08T06:30:13.000Z 2434.68 2016-12-08T06:30:29.000Z 2436.12 2016-12-08T06:30:46.000Z 2439 2016-12-08T06:31:04.000Z 2439.96 2016-12-08T06:31:15.000Z 2440.44 2016-12-08T06:31:16.000Z 2440.44 2016-12-08T06:31:17.000Z 2441.41 2016-12-08T06:31:22.000Z 2440.44 2016-12-08T06:31:23.000Z 2442.85 2016-12-08T06:31:37.000Z 2443.81 2016-12-08T06:31:38.000Z 2443.81 2016-12-08T06:31:39.000Z 2444.29 2016-12-08T06:31:40.000Z 2444.29 2016-12-08T06:31:41.000Z 2444.29 2016-12-08T06:31:42.000Z 2444.29 2016-12-08T06:31:43.000Z 2444.29 2016-12-08T06:31:44.000Z 2444.29 2016-12-08T06:31:45.000Z 2444.77 2016-12-08T06:31:46.000Z 2445.25 2016-12-08T06:31:47.000Z 2445.73 2016-12-08T06:32:03.000Z 2447.65 2016-12-08T06:32:17.000Z 2447.65 2016-12-08T06:32:30.000Z 2447.17 2016-12-08T06:32:46.000Z 2447.65 2016-12-08T06:33:00.000Z 2447.65 2016-12-08T06:33:18.000Z 2447.65 2016-12-08T06:33:37.000Z 2448.62 2016-12-08T06:33:52.000Z 2448.62 2016-12-08T06:34:04.000Z 2448.13 2016-12-08T06:34:26.000Z 2449.1 2016-12-08T06:34:37.000Z 2448.62 2016-12-08T06:34:38.000Z 2449.1 2016-12-08T06:34:53.000Z 2451.5 2016-12-08T06:35:12.000Z 2451.98 2016-12-08T06:35:25.000Z 2452.46 2016-12-08T06:35:46.000Z 2453.42 2016-12-08T06:36:01.000Z 2454.38 2016-12-08T06:36:21.000Z 2456.31 2016-12-08T06:36:39.000Z 2458.71 2016-12-08T06:36:55.000Z 2459.19 2016-12-08T06:37:01.000Z 2459.67 2016-12-08T06:37:02.000Z 2459.19 2016-12-08T06:37:03.000Z 2459.19 2016-12-08T06:37:04.000Z 2459.19 2016-12-08T06:37:05.000Z 2459.19 2016-12-08T06:37:06.000Z 2460.63 2016-12-08T06:37:07.000Z 2460.15 2016-12-08T06:37:08.000Z 2461.11 2016-12-08T06:37:21.000Z 2462.07 2016-12-08T06:37:22.000Z 2463.52 2016-12-08T06:37:38.000Z 2464 2016-12-08T06:37:55.000Z 2465.92 2016-12-08T06:38:12.000Z 2466.4 2016-12-08T06:38:26.000Z 2467.36 2016-12-08T06:38:44.000Z 2469.28 2016-12-08T06:39:01.000Z 2469.28 2016-12-08T06:39:19.000Z 2470.24 2016-12-08T06:39:34.000Z 2470.24 2016-12-08T06:39:48.000Z 2470.73 2016-12-08T06:40:03.000Z 2474.09 2016-12-08T06:40:18.000Z 2475.53 2016-12-08T06:40:28.000Z 2477.45 2016-12-08T06:40:45.000Z 2478.9 2016-12-08T06:41:05.000Z 2479.86 2016-12-08T06:41:22.000Z 2481.3 2016-12-08T06:41:40.000Z 2481.78 2016-12-08T06:42:00.000Z 2484.18 2016-12-08T06:42:24.000Z 2487.55 2016-12-08T06:42:42.000Z 2489.47 2016-12-08T06:42:58.000Z 2492.36 2016-12-08T06:43:16.000Z 2494.28 2016-12-08T06:43:33.000Z 2495.24 2016-12-08T06:43:53.000Z 2497.16 2016-12-08T06:44:14.000Z 2498.6 2016-12-08T06:44:31.000Z 2499.57 2016-12-08T06:44:42.000Z 2499.57 2016-12-08T06:44:43.000Z 2501.01 2016-12-08T06:44:44.000Z 2499.08 2016-12-08T06:44:45.000Z 2500.05 2016-12-08T06:44:46.000Z 2501.01 2016-12-08T06:44:48.000Z 2501.97 2016-12-08T06:44:59.000Z 2501.49 2016-12-08T06:45:00.000Z 2502.45 2016-12-08T06:45:01.000Z 2501.01 2016-12-08T06:45:02.000Z 2501.49 2016-12-08T06:45:03.000Z 2501.97 2016-12-08T06:45:04.000Z 2502.45 2016-12-08T06:45:05.000Z 2501.97 2016-12-08T06:45:06.000Z 2502.45 2016-12-08T06:45:07.000Z 2502.93 2016-12-08T06:45:08.000Z 2502.93 2016-12-08T06:45:10.000Z 2503.89 2016-12-08T06:45:11.000Z 2503.41 2016-12-08T06:45:12.000Z 2502.93 2016-12-08T06:45:13.000Z 2503.89 2016-12-08T06:45:14.000Z 2503.41 2016-12-08T06:45:15.000Z 2502.93 2016-12-08T06:45:16.000Z 2503.89 2016-12-08T06:45:17.000Z 2504.37 2016-12-08T06:45:18.000Z 2504.85 2016-12-08T06:45:20.000Z 2504.85 2016-12-08T06:45:21.000Z 2506.29 2016-12-08T06:45:27.000Z 2505.81 2016-12-08T06:45:28.000Z 2505.81 2016-12-08T06:45:29.000Z 2508.22 2016-12-08T06:45:44.000Z 2509.66 2016-12-08T06:46:00.000Z 2509.66 2016-12-08T06:46:01.000Z 2510.62 2016-12-08T06:46:04.000Z 2510.14 2016-12-08T06:46:05.000Z 2511.1 2016-12-08T06:46:11.000Z 2511.1 2016-12-08T06:46:12.000Z 2511.58 2016-12-08T06:46:13.000Z 2511.1 2016-12-08T06:46:14.000Z 2511.58 2016-12-08T06:46:15.000Z 2511.1 2016-12-08T06:46:16.000Z 2512.06 2016-12-08T06:46:17.000Z 2512.06 2016-12-08T06:46:18.000Z 2511.58 2016-12-08T06:46:19.000Z 2512.54 2016-12-08T06:46:34.000Z 2513.98 2016-12-08T06:46:52.000Z 2513.5 2016-12-08T06:47:05.000Z 2513.5 2016-12-08T06:47:06.000Z 2513.98 2016-12-08T06:47:07.000Z 2513.5 2016-12-08T06:47:08.000Z 2513.5 2016-12-08T06:47:09.000Z 2513.5 2016-12-08T06:47:10.000Z 2513.5 2016-12-08T06:47:19.000Z 2513.02 2016-12-08T06:47:20.000Z 2512.54 2016-12-08T06:47:21.000Z 2513.5 2016-12-08T06:47:22.000Z 2513.5 2016-12-08T06:47:23.000Z 2513.02 2016-12-08T06:47:24.000Z 2513.5 2016-12-08T06:47:25.000Z 2513.02 2016-12-08T06:47:26.000Z 2513.5 2016-12-08T06:47:27.000Z 2513.02 2016-12-08T06:47:28.000Z 2513.02 2016-12-08T06:47:29.000Z 2513.5 2016-12-08T06:47:30.000Z 2512.54 2016-12-08T06:47:31.000Z 2512.54 2016-12-08T06:47:32.000Z 2512.54 2016-12-08T06:47:33.000Z 2513.02 2016-12-08T06:47:48.000Z 2513.02 2016-12-08T06:48:17.000Z 2511.58 2016-12-08T06:48:38.000Z 2513.02 2016-12-08T06:49:13.000Z 2512.54 2016-12-08T06:49:14.000Z 2513.02 2016-12-08T06:49:15.000Z 2513.02 2016-12-08T06:49:16.000Z 2512.54 2016-12-08T06:49:17.000Z 2512.54 2016-12-08T06:49:18.000Z 2511.1 2016-12-08T06:49:31.000Z 2509.66 2016-12-08T06:49:47.000Z 2512.06 2016-12-08T06:50:00.000Z 2513.02 2016-12-08T06:50:16.000Z 2515.91 2016-12-08T06:50:31.000Z 2515.91 2016-12-08T06:50:47.000Z 2516.39 2016-12-08T06:51:05.000Z 2518.31 2016-12-08T06:51:26.000Z 2518.31 2016-12-08T06:51:39.000Z 2517.83 2016-12-08T06:51:45.000Z 2518.79 2016-12-08T06:52:00.000Z 2520.23 2016-12-08T06:52:17.000Z 2521.68 2016-12-08T06:52:35.000Z 2522.64 2016-12-08T06:52:54.000Z 2523.12 2016-12-08T06:53:25.000Z 2521.68 2016-12-08T06:54:01.000Z 2523.12 2016-12-08T06:54:33.000Z 2523.12 2016-12-08T06:55:13.000Z 2522.16 2016-12-08T06:55:17.000Z 2524.08 2016-12-08T06:55:38.000Z 2524.56 2016-12-08T06:55:53.000Z 2526 2016-12-08T06:56:10.000Z 2527.92 2016-12-08T06:56:29.000Z 2529.37 2016-12-08T06:56:45.000Z 2531.29 2016-12-08T06:56:59.000Z 2530.33 2016-12-08T06:57:06.000Z 2531.29 2016-12-08T06:57:07.000Z 2531.77 2016-12-08T06:57:08.000Z 2531.29 2016-12-08T06:57:09.000Z 2531.29 2016-12-08T06:57:10.000Z 2530.81 2016-12-08T06:57:11.000Z 2532.25 2016-12-08T06:57:12.000Z 2532.73 2016-12-08T06:57:28.000Z 2533.21 2016-12-08T06:57:41.000Z 2534.65 2016-12-08T06:57:54.000Z 2535.61 2016-12-08T06:58:09.000Z 2536.1 2016-12-08T06:58:21.000Z 2536.1 2016-12-08T06:58:36.000Z 2537.54 2016-12-08T06:58:51.000Z 2538.5 2016-12-08T06:59:08.000Z 2540.42 2016-12-08T06:59:24.000Z 2542.34 2016-12-08T06:59:37.000Z 2543.79 2016-12-08T06:59:54.000Z 2546.19 2016-12-08T07:00:09.000Z 2546.67 2016-12-08T07:00:16.000Z 2546.67 2016-12-08T07:00:22.000Z 2549.55 2016-12-08T07:00:38.000Z 2552.44 2016-12-08T07:00:56.000Z 2555.32 2016-12-08T07:01:12.000Z 2556.76 2016-12-08T07:01:28.000Z 2560.13 2016-12-08T07:01:45.000Z 2563.01 2016-12-08T07:02:05.000Z 2564.93 2016-12-08T07:02:23.000Z 2566.86 2016-12-08T07:02:40.000Z 2566.86 2016-12-08T07:02:54.000Z 2566.86 2016-12-08T07:03:24.000Z 2566.38 2016-12-08T07:03:58.000Z 2567.34 2016-12-08T07:04:26.000Z 2566.86 2016-12-08T07:04:58.000Z 2566.86 2016-12-08T07:05:31.000Z 2567.82 2016-12-08T07:05:55.000Z 2567.34 2016-12-08T07:06:06.000Z 2567.34 2016-12-08T07:06:07.000Z 2567.34 2016-12-08T07:06:08.000Z 2566.86 2016-12-08T07:06:09.000Z 2567.34 2016-12-08T07:06:10.000Z 2567.34 2016-12-08T07:06:11.000Z 2567.34 2016-12-08T07:06:12.000Z 2567.82 2016-12-08T07:06:13.000Z 2565.9 2016-12-08T07:06:28.000Z 2564.93 2016-12-08T07:06:29.000Z 2564.93 2016-12-08T07:06:30.000Z 2564.93 2016-12-08T07:06:31.000Z 2564.93 2016-12-08T07:06:32.000Z 2564.93 2016-12-08T07:06:33.000Z 2563.97 2016-12-08T07:06:34.000Z 2560.61 2016-12-08T07:06:46.000Z 2561.09 2016-12-08T07:07:00.000Z 2563.01 2016-12-08T07:07:13.000Z 2564.93 2016-12-08T07:07:29.000Z 2566.38 2016-12-08T07:07:45.000Z 2569.26 2016-12-08T07:08:03.000Z 2571.66 2016-12-08T07:08:22.000Z 2572.14 2016-12-08T07:08:27.000Z 2572.14 2016-12-08T07:08:28.000Z 2572.14 2016-12-08T07:08:29.000Z 2572.14 2016-12-08T07:08:30.000Z 2573.11 2016-12-08T07:08:31.000Z 2574.07 2016-12-08T07:08:49.000Z 2575.51 2016-12-08T07:09:05.000Z 2576.47 2016-12-08T07:09:21.000Z 2577.43 2016-12-08T07:09:39.000Z 2577.91 2016-12-08T07:09:58.000Z 2579.35 2016-12-08T07:10:16.000Z 2579.84 2016-12-08T07:10:31.000Z 2580.32 2016-12-08T07:10:42.000Z 2581.76 2016-12-08T07:10:58.000Z 2582.72 2016-12-08T07:11:12.000Z 2586.08 2016-12-08T07:11:29.000Z 2588.97 2016-12-08T07:11:51.000Z 2590.41 2016-12-08T07:11:59.000Z 2592.33 2016-12-08T07:12:12.000Z 2592.33 2016-12-08T07:12:13.000Z 2593.77 2016-12-08T07:12:21.000Z 2593.77 2016-12-08T07:12:22.000Z 2593.77 2016-12-08T07:12:23.000Z 2594.25 2016-12-08T07:12:24.000Z 2594.25 2016-12-08T07:12:25.000Z 2596.66 2016-12-08T07:12:40.000Z 2598.58 2016-12-08T07:12:49.000Z 2598.1 2016-12-08T07:12:50.000Z 2599.54 2016-12-08T07:13:00.000Z 2600.02 2016-12-08T07:13:01.000Z 2601.46 2016-12-08T07:13:09.000Z 2600.5 2016-12-08T07:13:10.000Z 2601.46 2016-12-08T07:13:11.000Z 2604.35 2016-12-08T07:13:28.000Z 2606.75 2016-12-08T07:13:46.000Z 2608.19 2016-12-08T07:14:00.000Z 2611.08 2016-12-08T07:14:18.000Z 2614.44 2016-12-08T07:14:38.000Z 2616.37 2016-12-08T07:14:53.000Z 2617.81 2016-12-08T07:15:11.000Z 2618.77 2016-12-08T07:15:13.000Z 2620.69 2016-12-08T07:15:14.000Z 2619.25 2016-12-08T07:15:15.000Z 2619.73 2016-12-08T07:15:16.000Z 2619.25 2016-12-08T07:15:17.000Z 2619.73 2016-12-08T07:15:18.000Z 2622.61 2016-12-08T07:15:36.000Z 2623.58 2016-12-08T07:15:44.000Z 2624.54 2016-12-08T07:15:45.000Z 2624.06 2016-12-08T07:15:46.000Z 2624.06 2016-12-08T07:15:47.000Z 2624.06 2016-12-08T07:15:48.000Z 2627.42 2016-12-08T07:16:03.000Z 2628.38 2016-12-08T07:16:11.000Z 2629.82 2016-12-08T07:16:17.000Z 2630.79 2016-12-08T07:16:23.000Z 2632.71 2016-12-08T07:16:32.000Z 2633.67 2016-12-08T07:16:37.000Z 2633.67 2016-12-08T07:16:40.000Z 2633.67 2016-12-08T07:16:41.000Z 2634.15 2016-12-08T07:16:45.000Z 2636.07 2016-12-08T07:17:01.000Z 2637.03 2016-12-08T07:17:03.000Z 2637.51 2016-12-08T07:17:05.000Z 2637.99 2016-12-08T07:17:08.000Z 2640.4 2016-12-08T07:17:22.000Z 2642.8 2016-12-08T07:17:40.000Z 2642.8 2016-12-08T07:17:42.000Z 2645.21 2016-12-08T07:17:56.000Z 2644.72 2016-12-08T07:18:24.000Z 2644.72 2016-12-08T07:19:12.000Z 2645.21 2016-12-08T07:19:14.000Z 2645.69 2016-12-08T07:19:15.000Z 2645.69 2016-12-08T07:19:16.000Z 2645.69 2016-12-08T07:19:18.000Z 2644.72 2016-12-08T07:19:19.000Z 2648.09 2016-12-08T07:19:30.000Z 2648.57 2016-12-08T07:19:36.000Z 2648.09 2016-12-08T07:19:41.000Z 2649.05 2016-12-08T07:19:42.000Z 2649.53 2016-12-08T07:19:44.000Z 2649.53 2016-12-08T07:19:46.000Z 2649.53 2016-12-08T07:19:47.000Z 2649.05 2016-12-08T07:19:48.000Z 2650.49 2016-12-08T07:19:52.000Z 2650.97 2016-12-08T07:19:55.000Z 2650.97 2016-12-08T07:19:57.000Z 2650.49 2016-12-08T07:19:58.000Z 2650.97 2016-12-08T07:19:59.000Z 2651.45 2016-12-08T07:20:00.000Z 2651.45 2016-12-08T07:20:03.000Z 2651.93 2016-12-08T07:20:07.000Z 2652.42 2016-12-08T07:20:08.000Z 2652.9 2016-12-08T07:20:17.000Z 2653.38 2016-12-08T07:20:19.000Z 2653.86 2016-12-08T07:20:20.000Z 2654.34 2016-12-08T07:20:22.000Z 2654.34 2016-12-08T07:20:23.000Z 2655.3 2016-12-08T07:20:31.000Z 2656.26 2016-12-08T07:20:32.000Z 2657.7 2016-12-08T07:20:45.000Z 2658.18 2016-12-08T07:20:46.000Z 2658.18 2016-12-08T07:20:47.000Z 2658.66 2016-12-08T07:20:52.000Z 2659.62 2016-12-08T07:20:55.000Z 2659.62 2016-12-08T07:21:00.000Z 2662.03 2016-12-08T07:21:16.000Z 2663.47 2016-12-08T07:21:22.000Z 2664.43 2016-12-08T07:21:36.000Z 2667.8 2016-12-08T07:21:51.000Z 2667.8 2016-12-08T07:21:56.000Z 2669.24 2016-12-08T07:22:05.000Z 2671.64 2016-12-08T07:22:14.000Z 2673.56 2016-12-08T07:22:29.000Z 2674.52 2016-12-08T07:22:42.000Z 2677.89 2016-12-08T07:22:56.000Z 2679.33 2016-12-08T07:23:10.000Z 2681.73 2016-12-08T07:23:21.000Z 2683.66 2016-12-08T07:23:34.000Z 2683.66 2016-12-08T07:23:39.000Z 2684.14 2016-12-08T07:23:40.000Z 2685.58 2016-12-08T07:23:44.000Z 2685.58 2016-12-08T07:23:47.000Z 2687.98 2016-12-08T07:24:03.000Z 2689.91 2016-12-08T07:24:18.000Z 2691.35 2016-12-08T07:24:21.000Z 2692.79 2016-12-08T07:24:36.000Z 2692.79 2016-12-08T07:24:39.000Z 2693.75 2016-12-08T07:24:43.000Z 2695.19 2016-12-08T07:24:54.000Z 2695.67 2016-12-08T07:24:55.000Z 2698.56 2016-12-08T07:25:10.000Z 2697.6 2016-12-08T07:25:12.000Z 2699.52 2016-12-08T07:25:26.000Z 2699.04 2016-12-08T07:25:47.000Z 2699.52 2016-12-08T07:25:59.000Z 2699.04 2016-12-08T07:26:00.000Z 2699.52 2016-12-08T07:26:01.000Z 2700 2016-12-08T07:26:03.000Z 2700 2016-12-08T07:26:04.000Z 2700 2016-12-08T07:26:05.000Z 2700 2016-12-08T07:26:06.000Z 2700 2016-12-08T07:26:07.000Z 2700.48 2016-12-08T07:26:08.000Z 2701.92 2016-12-08T07:26:26.000Z 2701.44 2016-12-08T07:26:31.000Z 2701.44 2016-12-08T07:26:34.000Z 2702.88 2016-12-08T07:26:43.000Z 2702.88 2016-12-08T07:26:44.000Z 2702.4 2016-12-08T07:26:45.000Z 2702.88 2016-12-08T07:26:46.000Z 2702.4 2016-12-08T07:26:47.000Z 2702.88 2016-12-08T07:26:48.000Z 2703.36 2016-12-08T07:26:49.000Z 2702.88 2016-12-08T07:26:50.000Z 2703.36 2016-12-08T07:26:51.000Z 2703.85 2016-12-08T07:26:52.000Z 2703.36 2016-12-08T07:26:53.000Z 2703.36 2016-12-08T07:27:11.000Z 2703.36 2016-12-08T07:27:47.000Z 2703.36 2016-12-08T07:28:30.000Z 2703.36 2016-12-08T07:29:18.000Z 2704.33 2016-12-08T07:29:45.000Z 2704.81 2016-12-08T07:30:00.000Z 2705.29 2016-12-08T07:30:13.000Z 2706.73 2016-12-08T07:30:29.000Z 2706.73 2016-12-08T07:30:42.000Z 2707.21 2016-12-08T07:30:52.000Z 2707.69 2016-12-08T07:30:53.000Z 2707.69 2016-12-08T07:30:54.000Z 2706.73 2016-12-08T07:31:14.000Z 2708.17 2016-12-08T07:31:33.000Z 2707.69 2016-12-08T07:31:45.000Z 2710.09 2016-12-08T07:31:48.000Z 2708.17 2016-12-08T07:31:50.000Z 2706.25 2016-12-08T07:31:53.000Z 2708.17 2016-12-08T07:32:10.000Z 2707.69 2016-12-08T07:32:30.000Z 2705.77 2016-12-08T07:32:39.000Z 2706.25 2016-12-08T07:32:56.000Z 2707.69 2016-12-08T07:33:12.000Z 2708.65 2016-12-08T07:33:27.000Z 2709.61 2016-12-08T07:33:45.000Z 2711.54 2016-12-08T07:34:04.000Z 2712.5 2016-12-08T07:34:07.000Z 2714.42 2016-12-08T07:34:24.000Z 2715.86 2016-12-08T07:34:31.000Z 2716.82 2016-12-08T07:34:42.000Z 2718.75 2016-12-08T07:34:59.000Z 2719.23 2016-12-08T07:35:15.000Z 2719.71 2016-12-08T07:35:34.000Z 2722.59 2016-12-08T07:35:52.000Z 2724.51 2016-12-08T07:36:08.000Z 2726.44 2016-12-08T07:36:25.000Z 2728.84 2016-12-08T07:36:38.000Z 2729.8 2016-12-08T07:36:47.000Z 2730.28 2016-12-08T07:36:48.000Z 2730.28 2016-12-08T07:36:49.000Z 2731.72 2016-12-08T07:36:58.000Z 2733.17 2016-12-08T07:37:01.000Z 2733.17 2016-12-08T07:37:02.000Z 2734.61 2016-12-08T07:37:06.000Z 2735.57 2016-12-08T07:37:13.000Z 2735.57 2016-12-08T07:37:14.000Z 2735.57 2016-12-08T07:37:15.000Z 2735.09 2016-12-08T07:37:16.000Z 2737.01 2016-12-08T07:37:17.000Z 2737.01 2016-12-08T07:37:18.000Z 2736.53 2016-12-08T07:37:25.000Z 2737.97 2016-12-08T07:37:27.000Z 2737.97 2016-12-08T07:37:31.000Z 2739.41 2016-12-08T07:37:34.000Z 2740.86 2016-12-08T07:37:45.000Z 2741.34 2016-12-08T07:37:51.000Z 2742.78 2016-12-08T07:37:57.000Z 2743.26 2016-12-08T07:37:58.000Z 2742.78 2016-12-08T07:37:59.000Z 2743.74 2016-12-08T07:38:06.000Z 2743.74 2016-12-08T07:38:07.000Z 2744.7 2016-12-08T07:38:08.000Z 2744.22 2016-12-08T07:38:09.000Z 2744.7 2016-12-08T07:38:10.000Z 2744.7 2016-12-08T07:38:11.000Z 2746.14 2016-12-08T07:38:25.000Z 2748.55 2016-12-08T07:38:40.000Z 2748.55 2016-12-08T07:38:51.000Z 2748.55 2016-12-08T07:38:57.000Z 2751.43 2016-12-08T07:39:12.000Z 2751.43 2016-12-08T07:39:18.000Z 2754.8 2016-12-08T07:39:40.000Z 2757.2 2016-12-08T07:39:56.000Z 2758.16 2016-12-08T07:40:01.000Z 2758.16 2016-12-08T07:40:06.000Z 2761.52 2016-12-08T07:40:18.000Z 2763.93 2016-12-08T07:40:35.000Z 2763.93 2016-12-08T07:40:39.000Z 2764.89 2016-12-08T07:40:44.000Z 2764.89 2016-12-08T07:40:49.000Z 2767.29 2016-12-08T07:41:04.000Z 2768.73 2016-12-08T07:41:20.000Z 2771.14 2016-12-08T07:41:33.000Z 2771.62 2016-12-08T07:41:49.000Z 2772.58 2016-12-08T07:41:59.000Z 2772.58 2016-12-08T07:42:04.000Z 2774.02 2016-12-08T07:42:13.000Z 2774.5 2016-12-08T07:42:21.000Z 2776.42 2016-12-08T07:42:38.000Z 2776.42 2016-12-08T07:42:44.000Z 2778.35 2016-12-08T07:42:59.000Z 2779.31 2016-12-08T07:43:16.000Z 2782.67 2016-12-08T07:43:38.000Z 2784.12 2016-12-08T07:43:56.000Z 2787 2016-12-08T07:44:14.000Z 2788.92 2016-12-08T07:44:27.000Z 2789.88 2016-12-08T07:44:32.000Z 2790.36 2016-12-08T07:44:37.000Z 2791.33 2016-12-08T07:44:42.000Z 2792.77 2016-12-08T07:44:53.000Z 2793.25 2016-12-08T07:45:01.000Z 2794.21 2016-12-08T07:45:06.000Z 2795.17 2016-12-08T07:45:15.000Z 2795.65 2016-12-08T07:45:25.000Z 2797.09 2016-12-08T07:45:27.000Z 2796.61 2016-12-08T07:45:43.000Z 2796.61 2016-12-08T07:45:45.000Z 2796.61 2016-12-08T07:45:49.000Z 2795.65 2016-12-08T07:45:56.000Z 2797.57 2016-12-08T07:46:10.000Z 2796.13 2016-12-08T07:46:21.000Z 2795.17 2016-12-08T07:50:45.000Z 2798.54 2016-12-08T07:51:09.000Z 2797.57 2016-12-08T07:51:14.000Z 2797.09 2016-12-08T07:58:05.000Z 2797.09 2016-12-08T07:58:06.000Z 2800.46 2016-12-08T07:58:16.000Z 2800.94 2016-12-08T07:58:17.000Z 2794.21 2016-12-08T07:58:23.000Z 2799.5 2016-12-08T07:58:24.000Z 2800.46 2016-12-08T07:58:26.000Z 2799.98 2016-12-08T07:58:27.000Z 2799.98 2016-12-08T07:58:29.000Z 2800.94 2016-12-08T07:58:38.000Z 2801.9 2016-12-08T07:59:00.000Z 2801.9 2016-12-08T07:59:11.000Z 2803.34 2016-12-08T07:59:28.000Z 2804.78 2016-12-08T07:59:45.000Z 2805.75 2016-12-08T08:00:02.000Z 2806.71 2016-12-08T08:00:17.000Z 2807.19 2016-12-08T08:00:34.000Z 2809.59 2016-12-08T08:00:48.000Z 2810.07 2016-12-08T08:00:56.000Z 2809.59 2016-12-08T08:00:57.000Z 2810.07 2016-12-08T08:00:58.000Z 2810.07 2016-12-08T08:00:59.000Z 2810.55 2016-12-08T08:01:00.000Z 2811.03 2016-12-08T08:01:01.000Z 2811.51 2016-12-08T08:01:02.000Z 2811.03 2016-12-08T08:01:03.000Z 2811.51 2016-12-08T08:01:04.000Z 2811.51 2016-12-08T08:01:05.000Z 2814.88 2016-12-08T08:01:21.000Z 2816.8 2016-12-08T08:01:36.000Z 2817.28 2016-12-08T08:01:38.000Z 2817.76 2016-12-08T08:01:39.000Z 2818.24 2016-12-08T08:01:41.000Z 2818.72 2016-12-08T08:01:43.000Z 2818.72 2016-12-08T08:01:45.000Z 2822.09 2016-12-08T08:01:54.000Z 2822.57 2016-12-08T08:02:05.000Z 2823.53 2016-12-08T08:02:11.000Z 2825.93 2016-12-08T08:02:22.000Z 2826.41 2016-12-08T08:02:23.000Z 2826.89 2016-12-08T08:02:34.000Z 2826.89 2016-12-08T08:02:35.000Z 2828.82 2016-12-08T08:02:46.000Z 2829.3 2016-12-08T08:02:58.000Z 2829.78 2016-12-08T08:03:15.000Z 2831.22 2016-12-08T08:03:18.000Z 2832.66 2016-12-08T08:03:36.000Z 2834.58 2016-12-08T08:03:55.000Z 2836.51 2016-12-08T08:04:09.000Z 2838.43 2016-12-08T08:04:24.000Z 2838.43 2016-12-08T08:04:28.000Z 2839.87 2016-12-08T08:04:32.000Z 2841.79 2016-12-08T08:04:47.000Z 2842.28 2016-12-08T08:05:00.000Z 2843.72 2016-12-08T08:05:08.000Z 2843.72 2016-12-08T08:05:12.000Z 2845.16 2016-12-08T08:05:17.000Z 2844.68 2016-12-08T08:05:19.000Z 2846.12 2016-12-08T08:05:25.000Z 2847.56 2016-12-08T08:05:32.000Z 2850.45 2016-12-08T08:05:48.000Z 2851.41 2016-12-08T08:05:55.000Z 2853.81 2016-12-08T08:06:10.000Z 2854.77 2016-12-08T08:06:24.000Z 2855.73 2016-12-08T08:06:47.000Z 2855.73 2016-12-08T08:07:08.000Z 2858.14 2016-12-08T08:07:24.000Z 2860.54 2016-12-08T08:07:43.000Z 2862.94 2016-12-08T08:08:02.000Z 2863.9 2016-12-08T08:08:17.000Z 2866.31 2016-12-08T08:08:34.000Z 2867.27 2016-12-08T08:08:55.000Z 2870.63 2016-12-08T08:09:09.000Z 2870.63 2016-12-08T08:09:12.000Z 2871.11 2016-12-08T08:09:17.000Z 2872.08 2016-12-08T08:09:26.000Z 2873.04 2016-12-08T08:09:38.000Z 2872.56 2016-12-08T08:10:06.000Z 2873.52 2016-12-08T08:10:38.000Z 2873.52 2016-12-08T08:11:08.000Z 2874 2016-12-08T08:11:20.000Z 2874.96 2016-12-08T08:11:31.000Z 2874.96 2016-12-08T08:12:02.000Z 2875.92 2016-12-08T08:12:22.000Z 2875.92 2016-12-08T08:12:29.000Z 2876.88 2016-12-08T08:12:34.000Z 2877.84 2016-12-08T08:12:44.000Z 2879.29 2016-12-08T08:12:53.000Z 2879.77 2016-12-08T08:13:01.000Z 2881.69 2016-12-08T08:13:18.000Z 2884.09 2016-12-08T08:13:37.000Z 2886.02 2016-12-08T08:13:53.000Z 2887.46 2016-12-08T08:14:10.000Z 2888.9 2016-12-08T08:14:29.000Z 2889.86 2016-12-08T08:14:48.000Z 2890.82 2016-12-08T08:15:06.000Z 2892.26 2016-12-08T08:15:09.000Z 2893.71 2016-12-08T08:15:28.000Z 2896.11 2016-12-08T08:15:46.000Z 2898.03 2016-12-08T08:16:03.000Z 2899.95 2016-12-08T08:16:21.000Z 2901.4 2016-12-08T08:16:38.000Z 2902.36 2016-12-08T08:16:39.000Z 2902.36 2016-12-08T08:16:40.000Z 2901.88 2016-12-08T08:16:41.000Z 2903.32 2016-12-08T08:16:44.000Z 2903.8 2016-12-08T08:16:47.000Z 2904.76 2016-12-08T08:16:59.000Z 2904.76 2016-12-08T08:17:00.000Z 2904.76 2016-12-08T08:17:01.000Z 2904.76 2016-12-08T08:17:02.000Z 2905.24 2016-12-08T08:17:03.000Z 2905.24 2016-12-08T08:17:04.000Z 2905.72 2016-12-08T08:17:05.000Z 2906.68 2016-12-08T08:17:06.000Z 2906.2 2016-12-08T08:17:07.000Z 2906.68 2016-12-08T08:17:08.000Z 2907.16 2016-12-08T08:17:09.000Z 2907.16 2016-12-08T08:17:10.000Z 2907.16 2016-12-08T08:17:11.000Z 2907.16 2016-12-08T08:17:12.000Z 2908.13 2016-12-08T08:17:13.000Z 2907.65 2016-12-08T08:17:14.000Z 2907.65 2016-12-08T08:17:15.000Z 2907.16 2016-12-08T08:17:16.000Z 2908.13 2016-12-08T08:17:17.000Z 2907.65 2016-12-08T08:17:18.000Z 2908.13 2016-12-08T08:17:19.000Z 2908.13 2016-12-08T08:17:20.000Z 2908.61 2016-12-08T08:17:23.000Z 2909.09 2016-12-08T08:17:24.000Z 2909.09 2016-12-08T08:17:25.000Z 2909.09 2016-12-08T08:17:26.000Z 2908.61 2016-12-08T08:17:27.000Z 2909.57 2016-12-08T08:17:28.000Z 2909.09 2016-12-08T08:17:29.000Z 2909.09 2016-12-08T08:17:30.000Z 2909.57 2016-12-08T08:17:31.000Z 2910.05 2016-12-08T08:17:32.000Z 2910.53 2016-12-08T08:17:33.000Z 2910.53 2016-12-08T08:17:34.000Z 2910.05 2016-12-08T08:17:35.000Z 2911.01 2016-12-08T08:17:36.000Z 2911.01 2016-12-08T08:17:37.000Z 2910.53 2016-12-08T08:17:38.000Z 2911.01 2016-12-08T08:17:39.000Z 2911.49 2016-12-08T08:17:43.000Z 2911.49 2016-12-08T08:17:44.000Z 2911.49 2016-12-08T08:17:45.000Z 2911.49 2016-12-08T08:17:46.000Z 2911.97 2016-12-08T08:17:47.000Z 2911.97 2016-12-08T08:17:48.000Z 2911.49 2016-12-08T08:17:49.000Z 2913.41 2016-12-08T08:18:06.000Z 2914.85 2016-12-08T08:18:14.000Z 2916.3 2016-12-08T08:18:30.000Z 2917.74 2016-12-08T08:18:47.000Z 2920.14 2016-12-08T08:19:03.000Z 2920.14 2016-12-08T08:19:12.000Z 2922.06 2016-12-08T08:19:15.000Z 2923.99 2016-12-08T08:19:34.000Z 2925.91 2016-12-08T08:19:51.000Z 2926.39 2016-12-08T08:19:52.000Z 2925.91 2016-12-08T08:19:53.000Z 2925.91 2016-12-08T08:19:54.000Z 2925.91 2016-12-08T08:19:55.000Z 2926.87 2016-12-08T08:19:56.000Z 2926.87 2016-12-08T08:19:57.000Z 2926.39 2016-12-08T08:19:58.000Z 2928.31 2016-12-08T08:20:14.000Z 2930.24 2016-12-08T08:20:30.000Z 2930.72 2016-12-08T08:20:32.000Z 2931.2 2016-12-08T08:20:33.000Z 2931.2 2016-12-08T08:20:34.000Z 2931.2 2016-12-08T08:20:35.000Z 2931.68 2016-12-08T08:20:36.000Z 2931.2 2016-12-08T08:20:37.000Z 2931.2 2016-12-08T08:20:38.000Z 2931.2 2016-12-08T08:20:39.000Z 2932.16 2016-12-08T08:20:40.000Z 2933.12 2016-12-08T08:20:55.000Z 2934.08 2016-12-08T08:20:58.000Z 2933.6 2016-12-08T08:20:59.000Z 2934.56 2016-12-08T08:21:00.000Z 2934.08 2016-12-08T08:21:01.000Z 2934.08 2016-12-08T08:21:02.000Z 2934.08 2016-12-08T08:21:03.000Z 2934.08 2016-12-08T08:21:04.000Z 2934.56 2016-12-08T08:21:05.000Z 2934.08 2016-12-08T08:21:06.000Z 2934.56 2016-12-08T08:21:07.000Z 2934.56 2016-12-08T08:21:08.000Z 2934.08 2016-12-08T08:21:09.000Z 2934.56 2016-12-08T08:21:10.000Z 2934.08 2016-12-08T08:21:11.000Z 2935.52 2016-12-08T08:21:28.000Z 2935.04 2016-12-08T08:21:37.000Z 2936 2016-12-08T08:21:38.000Z 2935.52 2016-12-08T08:21:39.000Z 2936 2016-12-08T08:21:41.000Z 2935.04 2016-12-08T08:21:42.000Z 2935.52 2016-12-08T08:21:43.000Z 2935.52 2016-12-08T08:21:44.000Z 2935.52 2016-12-08T08:21:45.000Z 2936 2016-12-08T08:21:46.000Z 2936.97 2016-12-08T08:21:47.000Z 2936.97 2016-12-08T08:21:48.000Z 2936.97 2016-12-08T08:21:49.000Z 2936.97 2016-12-08T08:21:50.000Z 2937.93 2016-12-08T08:21:51.000Z 2939.37 2016-12-08T08:22:06.000Z 2941.77 2016-12-08T08:22:24.000Z 2942.25 2016-12-08T08:22:25.000Z 2942.25 2016-12-08T08:22:31.000Z 2942.73 2016-12-08T08:22:32.000Z 2945.62 2016-12-08T08:22:48.000Z 2947.06 2016-12-08T08:23:00.000Z 2947.54 2016-12-08T08:23:15.000Z 2948.5 2016-12-08T08:23:16.000Z 2951.87 2016-12-08T08:23:30.000Z 2953.79 2016-12-08T08:23:47.000Z 2954.27 2016-12-08T08:23:50.000Z 2956.19 2016-12-08T08:24:04.000Z 2956.67 2016-12-08T08:24:19.000Z 2956.19 2016-12-08T08:24:30.000Z 2957.63 2016-12-08T08:24:31.000Z 2960.04 2016-12-08T08:24:50.000Z 2960.04 2016-12-08T08:25:13.000Z 2960.04 2016-12-08T08:25:55.000Z 2959.56 2016-12-08T08:26:29.000Z 2959.56 2016-12-08T08:27:02.000Z 2960.52 2016-12-08T08:27:30.000Z 2960.52 2016-12-08T08:28:03.000Z 2961.48 2016-12-08T08:28:42.000Z 2961 2016-12-08T08:29:10.000Z 2960.52 2016-12-08T08:29:12.000Z 2961 2016-12-08T08:29:13.000Z 2961 2016-12-08T08:29:14.000Z 2962.44 2016-12-08T08:29:26.000Z 2961.48 2016-12-08T08:29:28.000Z 2962.44 2016-12-08T08:29:32.000Z 2964.84 2016-12-08T08:29:49.000Z 2967.73 2016-12-08T08:30:09.000Z 2968.69 2016-12-08T08:30:25.000Z 2970.13 2016-12-08T08:30:35.000Z 2972.05 2016-12-08T08:30:52.000Z 2973.01 2016-12-08T08:31:03.000Z 2975.42 2016-12-08T08:31:20.000Z 2975.9 2016-12-08T08:31:21.000Z 2976.38 2016-12-08T08:31:22.000Z 2977.34 2016-12-08T08:31:37.000Z 2977.82 2016-12-08T08:31:56.000Z 2979.26 2016-12-08T08:31:59.000Z 2981.67 2016-12-08T08:32:14.000Z 2983.59 2016-12-08T08:32:30.000Z 2984.07 2016-12-08T08:32:31.000Z 2985.51 2016-12-08T08:32:48.000Z 2986.95 2016-12-08T08:33:07.000Z 2989.84 2016-12-08T08:33:28.000Z 2989.36 2016-12-08T08:33:32.000Z 2989.84 2016-12-08T08:33:33.000Z 2992.24 2016-12-08T08:33:53.000Z 2994.16 2016-12-08T08:34:13.000Z 2994.64 2016-12-08T08:34:17.000Z 2996.57 2016-12-08T08:34:36.000Z 2999.45 2016-12-08T08:34:55.000Z 3001.37 2016-12-08T08:35:13.000Z 3003.3 2016-12-08T08:35:32.000Z 3004.26 2016-12-08T08:35:37.000Z 3004.74 2016-12-08T08:35:44.000Z 3003.3 2016-12-08T08:35:45.000Z 3003.78 2016-12-08T08:35:46.000Z 3007.14 2016-12-08T08:36:05.000Z 3008.58 2016-12-08T08:36:21.000Z 3010.03 2016-12-08T08:36:36.000Z 3012.43 2016-12-08T08:36:52.000Z 3013.87 2016-12-08T08:37:07.000Z 3016.27 2016-12-08T08:37:21.000Z 3016.75 2016-12-08T08:37:31.000Z 3016.75 2016-12-08T08:37:32.000Z 3019.16 2016-12-08T08:37:49.000Z 3020.12 2016-12-08T08:37:51.000Z 3019.64 2016-12-08T08:37:52.000Z 3020.12 2016-12-08T08:37:53.000Z 3020.6 2016-12-08T08:37:54.000Z 3020.12 2016-12-08T08:37:55.000Z 3020.12 2016-12-08T08:37:56.000Z 3022.04 2016-12-08T08:38:05.000Z 3023 2016-12-08T08:38:14.000Z 3023.48 2016-12-08T08:38:15.000Z 3023.96 2016-12-08T08:38:16.000Z 3024.93 2016-12-08T08:38:28.000Z 3024.93 2016-12-08T08:38:29.000Z 3024.93 2016-12-08T08:38:30.000Z 3024.93 2016-12-08T08:38:31.000Z 3025.89 2016-12-08T08:38:32.000Z 3024.93 2016-12-08T08:38:33.000Z 3024.93 2016-12-08T08:38:34.000Z 3024.93 2016-12-08T08:38:35.000Z 3024.93 2016-12-08T08:38:36.000Z 3027.33 2016-12-08T08:38:49.000Z 3027.81 2016-12-08T08:38:50.000Z 3027.33 2016-12-08T08:38:51.000Z 3030.21 2016-12-08T08:39:07.000Z 3030.21 2016-12-08T08:39:12.000Z 3030.69 2016-12-08T08:39:13.000Z 3031.66 2016-12-08T08:39:14.000Z 3030.21 2016-12-08T08:39:15.000Z 3031.17 2016-12-08T08:39:16.000Z 3031.17 2016-12-08T08:39:17.000Z 3031.17 2016-12-08T08:39:18.000Z 3031.66 2016-12-08T08:39:19.000Z 3033.1 2016-12-08T08:39:35.000Z 3033.58 2016-12-08T08:39:36.000Z 3036.46 2016-12-08T08:39:57.000Z 3037.9 2016-12-08T08:40:13.000Z 3038.86 2016-12-08T08:40:25.000Z 3039.35 2016-12-08T08:40:26.000Z 3040.31 2016-12-08T08:40:27.000Z 3041.27 2016-12-08T08:40:44.000Z 3041.75 2016-12-08T08:40:45.000Z 3041.75 2016-12-08T08:40:46.000Z 3041.27 2016-12-08T08:40:47.000Z 3042.23 2016-12-08T08:40:48.000Z 3042.23 2016-12-08T08:40:49.000Z 3044.15 2016-12-08T08:41:04.000Z 3045.11 2016-12-08T08:41:05.000Z 3045.11 2016-12-08T08:41:12.000Z 3047.04 2016-12-08T08:41:31.000Z 3050.4 2016-12-08T08:41:48.000Z 3051.36 2016-12-08T08:42:02.000Z 3053.28 2016-12-08T08:42:19.000Z 3055.21 2016-12-08T08:42:35.000Z 3058.09 2016-12-08T08:42:49.000Z 3058.09 2016-12-08T08:42:55.000Z 3057.61 2016-12-08T08:42:56.000Z 3058.09 2016-12-08T08:42:57.000Z 3059.05 2016-12-08T08:43:03.000Z 3059.05 2016-12-08T08:43:04.000Z 3060.01 2016-12-08T08:43:05.000Z 3059.53 2016-12-08T08:43:06.000Z 3060.01 2016-12-08T08:43:07.000Z 3059.53 2016-12-08T08:43:08.000Z 3059.53 2016-12-08T08:43:09.000Z 3059.53 2016-12-08T08:43:10.000Z 3060.49 2016-12-08T08:43:11.000Z 3060.49 2016-12-08T08:43:12.000Z 3061.94 2016-12-08T08:43:28.000Z 3062.42 2016-12-08T08:43:30.000Z 3063.38 2016-12-08T08:43:31.000Z 3063.38 2016-12-08T08:43:32.000Z 3063.38 2016-12-08T08:43:33.000Z 3063.86 2016-12-08T08:43:34.000Z 3064.82 2016-12-08T08:43:38.000Z 3063.86 2016-12-08T08:43:39.000Z 3064.82 2016-12-08T08:43:41.000Z 3065.3 2016-12-08T08:43:42.000Z 3065.78 2016-12-08T08:43:44.000Z 3066.26 2016-12-08T08:43:49.000Z 3066.74 2016-12-08T08:43:50.000Z 3066.26 2016-12-08T08:43:51.000Z 3067.22 2016-12-08T08:43:52.000Z 3067.22 2016-12-08T08:43:53.000Z 3068.19 2016-12-08T08:43:59.000Z 3068.67 2016-12-08T08:44:00.000Z 3068.19 2016-12-08T08:44:01.000Z 3068.67 2016-12-08T08:44:13.000Z 3070.11 2016-12-08T08:44:14.000Z 3069.63 2016-12-08T08:44:15.000Z 3070.11 2016-12-08T08:44:16.000Z 3070.11 2016-12-08T08:44:17.000Z 3071.07 2016-12-08T08:44:18.000Z 3072.99 2016-12-08T08:44:31.000Z 3072.51 2016-12-08T08:44:32.000Z 3072.99 2016-12-08T08:44:33.000Z 3073.47 2016-12-08T08:44:34.000Z 3074.91 2016-12-08T08:44:51.000Z 3075.88 2016-12-08T08:44:53.000Z 3075.88 2016-12-08T08:44:57.000Z 3075.88 2016-12-08T08:44:58.000Z 3075.88 2016-12-08T08:44:59.000Z 3075.88 2016-12-08T08:45:00.000Z 3077.32 2016-12-08T08:45:15.000Z 3078.28 2016-12-08T08:45:37.000Z 3079.72 2016-12-08T08:45:55.000Z 3078.76 2016-12-08T08:45:56.000Z 3079.72 2016-12-08T08:45:57.000Z 3079.24 2016-12-08T08:45:58.000Z 3079.72 2016-12-08T08:45:59.000Z 3079.72 2016-12-08T08:46:00.000Z 3080.68 2016-12-08T08:46:15.000Z 3080.68 2016-12-08T08:46:16.000Z 3081.64 2016-12-08T08:46:17.000Z 3082.12 2016-12-08T08:46:18.000Z 3083.09 2016-12-08T08:46:19.000Z 3082.12 2016-12-08T08:46:20.000Z 3082.6 2016-12-08T08:46:23.000Z 3082.12 2016-12-08T08:46:24.000Z 3081.64 2016-12-08T08:46:25.000Z 3081.64 2016-12-08T08:46:26.000Z 3081.64 2016-12-08T08:46:27.000Z 3081.64 2016-12-08T08:46:28.000Z 3081.64 2016-12-08T08:46:29.000Z 3083.09 2016-12-08T08:46:30.000Z 3082.12 2016-12-08T08:46:31.000Z 3082.6 2016-12-08T08:46:32.000Z 3084.05 2016-12-08T08:46:34.000Z 3083.57 2016-12-08T08:46:35.000Z 3084.05 2016-12-08T08:46:46.000Z 3083.57 2016-12-08T08:47:16.000Z 3084.53 2016-12-08T08:47:48.000Z 3085.01 2016-12-08T08:48:27.000Z 3085.01 2016-12-08T08:48:34.000Z 3085.01 2016-12-08T08:48:35.000Z 3085.01 2016-12-08T08:48:39.000Z 3085.97 2016-12-08T08:48:40.000Z 3085.97 2016-12-08T08:48:41.000Z 3085.49 2016-12-08T08:48:42.000Z 3085.49 2016-12-08T08:48:43.000Z 3085.49 2016-12-08T08:48:44.000Z 3085.49 2016-12-08T08:48:45.000Z 3085.97 2016-12-08T08:48:46.000Z 3086.45 2016-12-08T08:48:47.000Z 3086.45 2016-12-08T08:48:48.000Z 3086.93 2016-12-08T08:48:49.000Z 3086.93 2016-12-08T08:48:50.000Z 3086.45 2016-12-08T08:48:51.000Z 3087.41 2016-12-08T08:48:57.000Z 3088.37 2016-12-08T08:48:58.000Z 3087.41 2016-12-08T08:48:59.000Z 3087.89 2016-12-08T08:49:00.000Z 3088.37 2016-12-08T08:49:01.000Z 3087.89 2016-12-08T08:49:02.000Z 3088.37 2016-12-08T08:49:03.000Z 3087.89 2016-12-08T08:49:04.000Z 3088.85 2016-12-08T08:49:05.000Z 3088.85 2016-12-08T08:49:10.000Z 3089.81 2016-12-08T08:49:11.000Z 3088.85 2016-12-08T08:49:12.000Z 3088.85 2016-12-08T08:49:13.000Z 3088.85 2016-12-08T08:49:14.000Z 3089.33 2016-12-08T08:49:15.000Z 3090.29 2016-12-08T08:49:24.000Z 3091.74 2016-12-08T08:49:41.000Z 3094.14 2016-12-08T08:49:58.000Z 3095.58 2016-12-08T08:50:09.000Z 3097.51 2016-12-08T08:50:29.000Z 3099.91 2016-12-08T08:50:48.000Z 3101.83 2016-12-08T08:51:02.000Z 3101.83 2016-12-08T08:51:11.000Z 3102.31 2016-12-08T08:51:12.000Z 3102.31 2016-12-08T08:51:27.000Z 3102.31 2016-12-08T08:51:44.000Z 3102.31 2016-12-08T08:51:45.000Z 3103.27 2016-12-08T08:52:03.000Z 3103.75 2016-12-08T08:52:18.000Z 3104.23 2016-12-08T08:52:31.000Z 3105.68 2016-12-08T08:52:49.000Z 3106.64 2016-12-08T08:53:04.000Z 3106.16 2016-12-08T08:53:33.000Z 3105.68 2016-12-08T08:53:34.000Z 3106.64 2016-12-08T08:53:35.000Z 3106.16 2016-12-08T08:53:36.000Z 3105.68 2016-12-08T08:53:37.000Z 3105.68 2016-12-08T08:53:38.000Z 3106.64 2016-12-08T08:53:39.000Z 3105.2 2016-12-08T08:53:40.000Z 3106.16 2016-12-08T08:53:41.000Z 3106.64 2016-12-08T08:53:42.000Z 3108.08 2016-12-08T08:53:58.000Z 3110 2016-12-08T08:54:11.000Z 3110 2016-12-08T08:54:14.000Z 3112.41 2016-12-08T08:54:30.000Z 3114.33 2016-12-08T08:54:47.000Z 3115.77 2016-12-08T08:54:56.000Z 3115.77 2016-12-08T08:54:57.000Z 3117.21 2016-12-08T08:55:02.000Z 3117.21 2016-12-08T08:55:03.000Z 3117.69 2016-12-08T08:55:04.000Z 3117.69 2016-12-08T08:55:06.000Z 3117.69 2016-12-08T08:55:07.000Z 3117.69 2016-12-08T08:55:08.000Z 3118.17 2016-12-08T08:55:09.000Z 3117.69 2016-12-08T08:55:10.000Z 3120.1 2016-12-08T08:55:24.000Z 3121.54 2016-12-08T08:55:34.000Z 3121.06 2016-12-08T08:55:35.000Z 3121.54 2016-12-08T08:55:36.000Z 3121.54 2016-12-08T08:55:37.000Z 3121.54 2016-12-08T08:55:38.000Z 3122.02 2016-12-08T08:55:39.000Z 3122.5 2016-12-08T08:55:40.000Z 3122.02 2016-12-08T08:55:41.000Z 3124.42 2016-12-08T08:55:54.000Z 3124.42 2016-12-08T08:55:55.000Z 3123.94 2016-12-08T08:55:56.000Z 3124.9 2016-12-08T08:56:00.000Z 3128.27 2016-12-08T08:56:20.000Z 3130.67 2016-12-08T08:56:38.000Z 3130.19 2016-12-08T08:56:39.000Z 3132.59 2016-12-08T08:56:57.000Z 3132.59 2016-12-08T08:56:58.000Z 3133.07 2016-12-08T08:56:59.000Z 3133.07 2016-12-08T08:57:00.000Z 3132.11 2016-12-08T08:57:01.000Z 3132.59 2016-12-08T08:57:02.000Z 3133.07 2016-12-08T08:57:03.000Z 3134.52 2016-12-08T08:57:11.000Z 3135 2016-12-08T08:57:12.000Z 3135 2016-12-08T08:57:13.000Z 3135.48 2016-12-08T08:57:14.000Z 3135 2016-12-08T08:57:15.000Z 3135.48 2016-12-08T08:57:16.000Z 3135.96 2016-12-08T08:57:17.000Z 3136.44 2016-12-08T08:57:18.000Z 3135.96 2016-12-08T08:57:19.000Z 3135.96 2016-12-08T08:57:20.000Z 3135.96 2016-12-08T08:57:21.000Z 3137.4 2016-12-08T08:57:34.000Z 3137.88 2016-12-08T08:57:35.000Z 3138.36 2016-12-08T08:57:36.000Z 3137.88 2016-12-08T08:57:37.000Z 3138.36 2016-12-08T08:57:38.000Z 3138.36 2016-12-08T08:57:39.000Z 3138.36 2016-12-08T08:57:40.000Z 3138.36 2016-12-08T08:57:41.000Z 3139.8 2016-12-08T08:57:44.000Z 3140.76 2016-12-08T08:58:03.000Z 3142.69 2016-12-08T08:58:19.000Z 3144.61 2016-12-08T08:58:38.000Z 3145.57 2016-12-08T08:58:43.000Z 3145.57 2016-12-08T08:59:01.000Z 3147.01 2016-12-08T08:59:04.000Z 3148.46 2016-12-08T08:59:21.000Z 3150.86 2016-12-08T08:59:38.000Z 3152.78 2016-12-08T08:59:54.000Z 3153.74 2016-12-08T09:00:11.000Z 3156.15 2016-12-08T09:00:23.000Z 3158.07 2016-12-08T09:00:41.000Z 3161.43 2016-12-08T09:00:56.000Z 3161.91 2016-12-08T09:01:02.000Z 3161.91 2016-12-08T09:01:03.000Z 3161.91 2016-12-08T09:01:04.000Z 3162.39 2016-12-08T09:01:05.000Z 3161.43 2016-12-08T09:01:06.000Z 3162.39 2016-12-08T09:01:07.000Z 3161.91 2016-12-08T09:01:08.000Z 3161.91 2016-12-08T09:01:09.000Z 3162.88 2016-12-08T09:01:11.000Z 3164.8 2016-12-08T09:01:27.000Z 3165.28 2016-12-08T09:01:28.000Z 3166.24 2016-12-08T09:01:36.000Z 3167.2 2016-12-08T09:01:37.000Z 3166.24 2016-12-08T09:01:38.000Z 3167.2 2016-12-08T09:01:39.000Z 3167.2 2016-12-08T09:01:40.000Z 3169.12 2016-12-08T09:01:54.000Z 3169.12 2016-12-08T09:01:55.000Z 3168.64 2016-12-08T09:02:02.000Z 3172.01 2016-12-08T09:02:16.000Z 3173.93 2016-12-08T09:02:36.000Z 3175.37 2016-12-08T09:02:52.000Z 3177.29 2016-12-08T09:03:00.000Z 3178.26 2016-12-08T09:03:12.000Z 3179.22 2016-12-08T09:03:18.000Z 3179.7 2016-12-08T09:03:19.000Z 3181.14 2016-12-08T09:03:35.000Z 3181.62 2016-12-08T09:03:36.000Z 3181.14 2016-12-08T09:03:37.000Z 3182.58 2016-12-08T09:03:56.000Z 3183.54 2016-12-08T09:03:59.000Z 3186.91 2016-12-08T09:04:15.000Z 3187.87 2016-12-08T09:04:19.000Z 3186.91 2016-12-08T09:04:20.000Z 3187.87 2016-12-08T09:04:23.000Z 3188.35 2016-12-08T09:04:24.000Z 3188.35 2016-12-08T09:04:25.000Z 3188.35 2016-12-08T09:04:27.000Z 3187.39 2016-12-08T09:04:28.000Z 3188.35 2016-12-08T09:04:30.000Z 3188.83 2016-12-08T09:04:31.000Z 3188.83 2016-12-08T09:04:32.000Z 3188.83 2016-12-08T09:04:33.000Z 3189.31 2016-12-08T09:04:34.000Z 3189.31 2016-12-08T09:04:35.000Z 3189.31 2016-12-08T09:04:36.000Z 3189.31 2016-12-08T09:04:37.000Z 3190.75 2016-12-08T09:04:46.000Z 3190.75 2016-12-08T09:04:47.000Z 3191.23 2016-12-08T09:04:48.000Z 3191.23 2016-12-08T09:04:49.000Z 3191.23 2016-12-08T09:04:50.000Z 3191.23 2016-12-08T09:04:51.000Z 3191.23 2016-12-08T09:04:52.000Z 3192.2 2016-12-08T09:04:53.000Z 3192.68 2016-12-08T09:04:59.000Z 3192.2 2016-12-08T09:05:01.000Z 3193.64 2016-12-08T09:05:02.000Z 3193.16 2016-12-08T09:05:03.000Z 3193.16 2016-12-08T09:05:09.000Z 3192.68 2016-12-08T09:05:10.000Z 3194.12 2016-12-08T09:05:11.000Z 3194.12 2016-12-08T09:05:12.000Z 3194.6 2016-12-08T09:05:13.000Z 3194.6 2016-12-08T09:05:14.000Z 3194.6 2016-12-08T09:05:15.000Z 3195.56 2016-12-08T09:05:29.000Z 3196.04 2016-12-08T09:05:30.000Z 3197 2016-12-08T09:05:32.000Z 3197.48 2016-12-08T09:05:45.000Z 3197.48 2016-12-08T09:05:46.000Z 3197.96 2016-12-08T09:05:47.000Z 3197.48 2016-12-08T09:05:48.000Z 3198.44 2016-12-08T09:05:49.000Z 3197.96 2016-12-08T09:05:50.000Z 3199.89 2016-12-08T09:06:04.000Z 3202.29 2016-12-08T09:06:25.000Z 3202.29 2016-12-08T09:06:27.000Z 3201.33 2016-12-08T09:06:28.000Z 3202.77 2016-12-08T09:06:29.000Z 3203.25 2016-12-08T09:06:30.000Z 3203.73 2016-12-08T09:06:31.000Z 3202.77 2016-12-08T09:06:32.000Z 3202.77 2016-12-08T09:06:33.000Z 3203.25 2016-12-08T09:06:34.000Z 3203.73 2016-12-08T09:06:35.000Z 3202.77 2016-12-08T09:06:36.000Z 3205.65 2016-12-08T09:06:53.000Z 3206.13 2016-12-08T09:06:54.000Z 3205.65 2016-12-08T09:06:55.000Z 3206.13 2016-12-08T09:06:56.000Z 3205.65 2016-12-08T09:06:57.000Z 3205.65 2016-12-08T09:06:58.000Z 3207.1 2016-12-08T09:07:17.000Z 3208.54 2016-12-08T09:07:28.000Z 3208.06 2016-12-08T09:07:29.000Z 3208.54 2016-12-08T09:07:30.000Z 3208.54 2016-12-08T09:07:31.000Z 3208.54 2016-12-08T09:07:32.000Z 3208.06 2016-12-08T09:07:33.000Z 3209.02 2016-12-08T09:07:34.000Z 3209.02 2016-12-08T09:07:35.000Z 3208.54 2016-12-08T09:07:37.000Z 3209.02 2016-12-08T09:07:38.000Z 3209.5 2016-12-08T09:07:42.000Z 3209.98 2016-12-08T09:07:43.000Z 3208.54 2016-12-08T09:07:44.000Z 3209.98 2016-12-08T09:07:45.000Z 3209.5 2016-12-08T09:07:46.000Z 3210.94 2016-12-08T09:07:57.000Z 3213.34 2016-12-08T09:08:14.000Z 3213.34 2016-12-08T09:08:22.000Z 3213.34 2016-12-08T09:08:23.000Z 3213.34 2016-12-08T09:08:24.000Z 3213.34 2016-12-08T09:08:25.000Z 3213.34 2016-12-08T09:08:26.000Z 3213.82 2016-12-08T09:08:27.000Z 3213.82 2016-12-08T09:08:28.000Z 3213.82 2016-12-08T09:08:29.000Z 3213.82 2016-12-08T09:08:30.000Z 3213.82 2016-12-08T09:08:31.000Z 3214.31 2016-12-08T09:08:32.000Z 3213.82 2016-12-08T09:08:33.000Z 3214.31 2016-12-08T09:08:34.000Z 3214.31 2016-12-08T09:08:35.000Z 3215.27 2016-12-08T09:08:36.000Z 3214.79 2016-12-08T09:08:38.000Z 3216.71 2016-12-08T09:08:53.000Z 3216.71 2016-12-08T09:08:55.000Z 3217.19 2016-12-08T09:08:56.000Z 3217.19 2016-12-08T09:08:57.000Z 3216.71 2016-12-08T09:08:58.000Z 3216.71 2016-12-08T09:08:59.000Z 3216.71 2016-12-08T09:09:00.000Z 3217.67 2016-12-08T09:09:18.000Z 3219.11 2016-12-08T09:09:22.000Z 3215.27 2016-12-08T09:15:14.000Z 3217.19 2016-12-08T09:15:17.000Z 3216.71 2016-12-08T09:15:20.000Z 3216.71 2016-12-08T09:15:23.000Z 3219.59 2016-12-08T09:15:27.000Z 3221.52 2016-12-08T09:15:32.000Z 3221.52 2016-12-08T09:15:37.000Z 3224.4 2016-12-08T09:15:42.000Z 3225.36 2016-12-08T09:15:45.000Z 3226.8 2016-12-08T09:15:52.000Z 3226.8 2016-12-08T09:15:57.000Z 3228.73 2016-12-08T09:16:10.000Z 3230.17 2016-12-08T09:16:24.000Z 3231.61 2016-12-08T09:16:39.000Z 3233.53 2016-12-08T09:16:53.000Z 3234.49 2016-12-08T09:17:07.000Z 3236.42 2016-12-08T09:17:23.000Z 3239.3 2016-12-08T09:17:40.000Z 3242.66 2016-12-08T09:17:54.000Z 3242.66 2016-12-08T09:18:11.000Z 3243.63 2016-12-08T09:18:13.000Z 3244.59 2016-12-08T09:18:15.000Z 3245.07 2016-12-08T09:18:21.000Z 3245.07 2016-12-08T09:18:37.000Z 3244.11 2016-12-08T09:18:38.000Z 3244.11 2016-12-08T09:18:47.000Z 3245.55 2016-12-08T09:19:00.000Z 3246.03 2016-12-08T09:19:17.000Z 3245.07 2016-12-08T09:19:32.000Z 3245.55 2016-12-08T09:19:53.000Z 3246.51 2016-12-08T09:20:08.000Z 3246.51 2016-12-08T09:20:17.000Z 3245.07 2016-12-08T09:20:30.000Z 3244.11 2016-12-08T09:23:23.000Z 3247.95 2016-12-08T09:23:41.000Z 3248.43 2016-12-08T09:23:43.000Z 3246.99 2016-12-08T09:24:00.000Z 3245.07 2016-12-08T09:49:33.000Z 3244.59 2016-12-08T09:49:34.000Z 3246.99 2016-12-08T09:49:38.000Z 3244.11 2016-12-08T09:49:42.000Z 3245.07 2016-12-08T09:49:54.000Z 3244.59 2016-12-08T09:49:58.000Z 3245.55 2016-12-08T09:50:02.000Z 3246.99 2016-12-08T09:50:16.000Z 3246.03 2016-12-08T09:50:21.000Z 3242.18 2016-12-08T09:50:36.000Z 3242.18 2016-12-08T09:50:37.000Z 3240.26 2016-12-08T09:50:50.000Z 3238.34 2016-12-08T09:50:53.000Z 3235.94 2016-12-08T09:50:57.000Z 3233.53 2016-12-08T09:51:03.000Z 3231.13 2016-12-08T09:51:07.000Z 3231.13 2016-12-08T09:51:08.000Z 3229.69 2016-12-08T09:51:09.000Z 3230.65 2016-12-08T09:51:10.000Z 3230.17 2016-12-08T09:51:11.000Z 3230.17 2016-12-08T09:51:12.000Z 3229.21 2016-12-08T09:51:13.000Z 3229.69 2016-12-08T09:51:14.000Z 3229.21 2016-12-08T09:51:15.000Z 3228.24 2016-12-08T09:51:16.000Z 3227.76 2016-12-08T09:51:17.000Z 3227.28 2016-12-08T09:51:18.000Z 3224.4 2016-12-08T09:51:27.000Z 3225.36 2016-12-08T09:51:51.000Z 3222.48 2016-12-08T09:52:02.000Z 3222.48 2016-12-08T09:52:03.000Z 3219.59 2016-12-08T09:52:08.000Z 3218.15 2016-12-08T09:52:10.000Z 3215.27 2016-12-08T09:52:12.000Z 3214.79 2016-12-08T09:52:13.000Z 3213.34 2016-12-08T09:52:14.000Z 3212.86 2016-12-08T09:52:15.000Z 3210.94 2016-12-08T09:52:16.000Z 3209.98 2016-12-08T09:52:17.000Z 3208.54 2016-12-08T09:52:18.000Z 3208.06 2016-12-08T09:52:19.000Z 3206.61 2016-12-08T09:52:20.000Z 3203.73 2016-12-08T09:52:22.000Z 3199.89 2016-12-08T09:52:26.000Z 3197 2016-12-08T09:52:33.000Z 3197 2016-12-08T09:52:34.000Z 3197 2016-12-08T09:52:35.000Z 3197 2016-12-08T09:52:42.000Z 3197.48 2016-12-08T09:53:12.000Z 3197.48 2016-12-08T09:53:18.000Z 3197.48 2016-12-08T09:53:19.000Z 3197.96 2016-12-08T09:53:21.000Z 3197 2016-12-08T09:53:22.000Z 3197.48 2016-12-08T09:53:23.000Z 3197.96 2016-12-08T09:53:24.000Z 3197.48 2016-12-08T09:53:25.000Z 3197 2016-12-08T09:53:26.000Z 3196.04 2016-12-08T09:53:40.000Z 3195.56 2016-12-08T09:53:53.000Z 3194.6 2016-12-08T09:54:10.000Z 3196.52 2016-12-08T09:54:27.000Z 3197.96 2016-12-08T09:54:40.000Z 3199.4 2016-12-08T09:54:45.000Z 3197.96 2016-12-08T09:54:48.000Z 3200.85 2016-12-08T09:55:03.000Z 3199.89 2016-12-08T09:55:21.000Z 3196.04 2016-12-08T09:55:34.000Z 3196.04 2016-12-08T09:55:35.000Z 3194.6 2016-12-08T09:55:51.000Z 3194.6 2016-12-08T09:56:05.000Z 3194.12 2016-12-08T09:56:07.000Z 3194.12 2016-12-08T09:56:23.000Z 3195.56 2016-12-08T09:56:43.000Z 3197.48 2016-12-08T09:56:50.000Z 3197 2016-12-08T09:56:51.000Z 3197.48 2016-12-08T09:56:52.000Z 3197 2016-12-08T09:56:53.000Z 3197.48 2016-12-08T09:56:54.000Z 3196.04 2016-12-08T09:57:07.000Z 3197.96 2016-12-08T09:57:46.000Z 3196.52 2016-12-08T09:58:18.000Z 3197.96 2016-12-08T09:58:21.000Z 3197.48 2016-12-08T09:58:47.000Z 3197.48 2016-12-08T09:58:48.000Z 3197 2016-12-08T09:58:50.000Z 3197 2016-12-08T09:58:51.000Z 3197.96 2016-12-08T09:58:52.000Z 3197 2016-12-08T09:58:53.000Z 3197.48 2016-12-08T09:58:54.000Z 3199.4 2016-12-08T09:59:06.000Z 3197.48 2016-12-08T09:59:08.000Z 3198.44 2016-12-08T09:59:24.000Z 3201.33 2016-12-08T09:59:42.000Z 3202.77 2016-12-08T10:00:01.000Z 3203.73 2016-12-08T10:00:16.000Z 3205.65 2016-12-08T10:00:35.000Z 3204.69 2016-12-08T10:00:46.000Z 3199.89 2016-12-08T10:00:56.000Z 3200.85 2016-12-08T10:00:57.000Z 3197 2016-12-08T10:01:11.000Z 3196.52 2016-12-08T10:01:13.000Z 3192.68 2016-12-08T10:01:22.000Z 3189.79 2016-12-08T10:01:25.000Z 3184.5 2016-12-08T10:01:30.000Z 3184.98 2016-12-08T10:01:31.000Z 3180.18 2016-12-08T10:01:34.000Z 3176.81 2016-12-08T10:01:37.000Z 3175.85 2016-12-08T10:01:38.000Z 3174.89 2016-12-08T10:01:40.000Z 3171.05 2016-12-08T10:01:42.000Z 3168.64 2016-12-08T10:01:46.000Z 3165.28 2016-12-08T10:01:49.000Z 3164.32 2016-12-08T10:01:50.000Z 3163.36 2016-12-08T10:01:51.000Z 3162.88 2016-12-08T10:01:52.000Z 3162.88 2016-12-08T10:01:53.000Z 3160.47 2016-12-08T10:01:54.000Z 3160.95 2016-12-08T10:01:55.000Z 3159.99 2016-12-08T10:01:56.000Z 3158.07 2016-12-08T10:01:57.000Z 3158.07 2016-12-08T10:01:58.000Z 3157.59 2016-12-08T10:01:59.000Z 3156.15 2016-12-08T10:02:00.000Z 3155.66 2016-12-08T10:02:01.000Z 3154.7 2016-12-08T10:02:02.000Z 3153.26 2016-12-08T10:02:04.000Z 3150.86 2016-12-08T10:02:08.000Z 3149.9 2016-12-08T10:02:09.000Z 3147.97 2016-12-08T10:02:13.000Z 3144.13 2016-12-08T10:02:18.000Z 3143.65 2016-12-08T10:02:20.000Z 3142.21 2016-12-08T10:02:21.000Z 3139.32 2016-12-08T10:02:25.000Z 3136.44 2016-12-08T10:02:30.000Z 3132.59 2016-12-08T10:02:36.000Z 3130.19 2016-12-08T10:02:40.000Z 3127.31 2016-12-08T10:02:46.000Z 3123.94 2016-12-08T10:02:50.000Z 3121.54 2016-12-08T10:02:52.000Z 3117.21 2016-12-08T10:02:55.000Z 3113.37 2016-12-08T10:02:58.000Z 3110.48 2016-12-08T10:03:02.000Z 3110.96 2016-12-08T10:03:03.000Z 3110.96 2016-12-08T10:03:04.000Z 3110 2016-12-08T10:03:05.000Z 3110.48 2016-12-08T10:03:06.000Z 3110 2016-12-08T10:03:08.000Z 3110 2016-12-08T10:03:09.000Z 3109.04 2016-12-08T10:03:10.000Z 3109.52 2016-12-08T10:03:11.000Z 3109.52 2016-12-08T10:03:12.000Z 3109.04 2016-12-08T10:03:13.000Z 3107.6 2016-12-08T10:03:14.000Z 3107.6 2016-12-08T10:03:19.000Z 3107.6 2016-12-08T10:03:20.000Z 3107.6 2016-12-08T10:03:21.000Z 3106.16 2016-12-08T10:03:22.000Z 3106.64 2016-12-08T10:03:23.000Z 3106.16 2016-12-08T10:03:24.000Z 3106.16 2016-12-08T10:03:25.000Z 3104.71 2016-12-08T10:03:26.000Z 3105.68 2016-12-08T10:03:27.000Z 3103.75 2016-12-08T10:03:28.000Z 3104.71 2016-12-08T10:03:29.000Z 3105.2 2016-12-08T10:03:30.000Z 3104.23 2016-12-08T10:03:43.000Z 3104.71 2016-12-08T10:04:12.000Z 3105.2 2016-12-08T10:04:51.000Z 3105.68 2016-12-08T10:05:29.000Z 3104.23 2016-12-08T10:06:00.000Z 3100.87 2016-12-08T10:06:12.000Z 3097.51 2016-12-08T10:06:17.000Z 3093.18 2016-12-08T10:06:21.000Z 3092.22 2016-12-08T10:06:23.000Z 3088.37 2016-12-08T10:06:26.000Z 3085.01 2016-12-08T10:06:29.000Z 3083.09 2016-12-08T10:06:31.000Z 3080.2 2016-12-08T10:06:33.000Z 3076.36 2016-12-08T10:06:36.000Z 3072.99 2016-12-08T10:06:39.000Z 3070.59 2016-12-08T10:06:41.000Z 3067.22 2016-12-08T10:06:43.000Z 3065.3 2016-12-08T10:06:46.000Z 3061.94 2016-12-08T10:06:48.000Z 3061.94 2016-12-08T10:06:50.000Z 3061.46 2016-12-08T10:06:51.000Z 3061.46 2016-12-08T10:06:52.000Z 3060.49 2016-12-08T10:06:53.000Z 3060.49 2016-12-08T10:06:54.000Z 3060.49 2016-12-08T10:06:55.000Z 3060.01 2016-12-08T10:06:56.000Z 3060.01 2016-12-08T10:06:57.000Z 3059.53 2016-12-08T10:06:58.000Z 3059.53 2016-12-08T10:06:59.000Z 3056.65 2016-12-08T10:07:09.000Z 3056.17 2016-12-08T10:07:10.000Z 3055.69 2016-12-08T10:07:12.000Z 3055.69 2016-12-08T10:07:13.000Z 3054.73 2016-12-08T10:07:14.000Z 3054.73 2016-12-08T10:07:15.000Z 3055.21 2016-12-08T10:07:16.000Z 3055.21 2016-12-08T10:07:17.000Z 3054.73 2016-12-08T10:07:18.000Z 3054.25 2016-12-08T10:07:19.000Z 3054.25 2016-12-08T10:07:20.000Z 3053.28 2016-12-08T10:07:24.000Z 3051.84 2016-12-08T10:07:32.000Z 3051.36 2016-12-08T10:08:01.000Z 3048 2016-12-08T10:08:06.000Z 3044.63 2016-12-08T10:08:10.000Z 3041.27 2016-12-08T10:08:12.000Z 3041.27 2016-12-08T10:08:13.000Z 3036.94 2016-12-08T10:08:16.000Z 3032.62 2016-12-08T10:08:19.000Z 3032.14 2016-12-08T10:08:20.000Z 3029.25 2016-12-08T10:08:22.000Z 3024.93 2016-12-08T10:08:25.000Z 3021.08 2016-12-08T10:08:28.000Z 3016.27 2016-12-08T10:08:31.000Z 3012.91 2016-12-08T10:08:34.000Z 3008.58 2016-12-08T10:08:37.000Z 3008.1 2016-12-08T10:08:38.000Z 3004.26 2016-12-08T10:08:41.000Z 3000.89 2016-12-08T10:08:44.000Z 2997.53 2016-12-08T10:08:46.000Z 2993.2 2016-12-08T10:08:50.000Z 2988.88 2016-12-08T10:08:53.000Z 2985.51 2016-12-08T10:08:56.000Z 2982.15 2016-12-08T10:08:58.000Z 2978.78 2016-12-08T10:09:01.000Z 2974.46 2016-12-08T10:09:04.000Z 2970.61 2016-12-08T10:09:06.000Z 2966.29 2016-12-08T10:09:09.000Z 2966.29 2016-12-08T10:09:10.000Z 2961 2016-12-08T10:09:13.000Z 2957.63 2016-12-08T10:09:16.000Z 2954.27 2016-12-08T10:09:18.000Z 2949.94 2016-12-08T10:09:22.000Z 2947.06 2016-12-08T10:09:25.000Z 2942.73 2016-12-08T10:09:28.000Z 2938.41 2016-12-08T10:09:31.000Z 2934.08 2016-12-08T10:09:34.000Z 2930.72 2016-12-08T10:09:37.000Z 2927.83 2016-12-08T10:09:40.000Z 2923.99 2016-12-08T10:09:42.000Z 2920.62 2016-12-08T10:09:45.000Z 2915.82 2016-12-08T10:09:49.000Z 2915.34 2016-12-08T10:09:50.000Z 2912.45 2016-12-08T10:09:52.000Z 2909.57 2016-12-08T10:09:55.000Z 2904.28 2016-12-08T10:09:58.000Z 2899.95 2016-12-08T10:10:00.000Z 2896.11 2016-12-08T10:10:02.000Z 2892.26 2016-12-08T10:10:04.000Z 2888.42 2016-12-08T10:10:06.000Z 2884.09 2016-12-08T10:10:08.000Z 2880.73 2016-12-08T10:10:11.000Z 2876.88 2016-12-08T10:10:14.000Z 2873.04 2016-12-08T10:10:17.000Z 2869.19 2016-12-08T10:10:19.000Z 2865.83 2016-12-08T10:10:22.000Z 2862.46 2016-12-08T10:10:24.000Z 2858.62 2016-12-08T10:10:27.000Z 2855.73 2016-12-08T10:10:30.000Z 2852.37 2016-12-08T10:10:35.000Z 2847.56 2016-12-08T10:10:38.000Z 2844.68 2016-12-08T10:10:40.000Z 2842.76 2016-12-08T10:10:41.000Z 2842.76 2016-12-08T10:10:42.000Z 2841.79 2016-12-08T10:10:43.000Z 2840.83 2016-12-08T10:10:44.000Z 2840.35 2016-12-08T10:10:45.000Z 2839.87 2016-12-08T10:10:46.000Z 2838.43 2016-12-08T10:10:47.000Z 2836.99 2016-12-08T10:10:48.000Z 2835.55 2016-12-08T10:10:50.000Z 2834.1 2016-12-08T10:10:53.000Z 2831.22 2016-12-08T10:11:02.000Z 2829.3 2016-12-08T10:11:15.000Z 2828.34 2016-12-08T10:11:31.000Z 2828.34 2016-12-08T10:11:43.000Z 2828.82 2016-12-08T10:11:45.000Z 2828.82 2016-12-08T10:12:04.000Z 2829.78 2016-12-08T10:12:10.000Z 2829.3 2016-12-08T10:12:19.000Z 2829.3 2016-12-08T10:12:20.000Z 2829.78 2016-12-08T10:12:33.000Z 2829.3 2016-12-08T10:12:54.000Z 2828.82 2016-12-08T10:12:55.000Z 2828.34 2016-12-08T10:12:56.000Z 2828.82 2016-12-08T10:12:58.000Z 2829.3 2016-12-08T10:12:59.000Z 2828.82 2016-12-08T10:13:00.000Z 2829.3 2016-12-08T10:13:01.000Z 2828.34 2016-12-08T10:13:13.000Z 2826.89 2016-12-08T10:13:29.000Z 2827.85 2016-12-08T10:14:00.000Z 2827.85 2016-12-08T10:14:19.000Z 2827.37 2016-12-08T10:14:33.000Z 2826.89 2016-12-08T10:14:51.000Z 2825.93 2016-12-08T10:15:08.000Z 2822.09 2016-12-08T10:15:19.000Z 2822.09 2016-12-08T10:15:20.000Z 2818.24 2016-12-08T10:15:26.000Z 2816.32 2016-12-08T10:15:42.000Z 2815.84 2016-12-08T10:15:58.000Z 2814.4 2016-12-08T10:16:17.000Z 2814.88 2016-12-08T10:16:37.000Z 2814.4 2016-12-08T10:17:01.000Z 2815.36 2016-12-08T10:17:23.000Z 2815.36 2016-12-08T10:17:41.000Z 2815.36 2016-12-08T10:17:53.000Z 2814.4 2016-12-08T10:18:30.000Z 2813.44 2016-12-08T10:19:04.000Z 2813.92 2016-12-08T10:19:20.000Z 2814.88 2016-12-08T10:19:28.000Z 2814.88 2016-12-08T10:19:45.000Z 2816.32 2016-12-08T10:20:04.000Z 2817.76 2016-12-08T10:20:19.000Z 2818.24 2016-12-08T10:20:39.000Z 2818.24 2016-12-08T10:20:57.000Z 2819.68 2016-12-08T10:21:12.000Z 2819.68 2016-12-08T10:21:30.000Z 2819.68 2016-12-08T10:21:49.000Z 2820.65 2016-12-08T10:22:01.000Z 2820.65 2016-12-08T10:22:22.000Z 2820.65 2016-12-08T10:22:41.000Z 2822.57 2016-12-08T10:22:56.000Z 2822.09 2016-12-08T10:23:08.000Z 2820.65 2016-12-08T10:23:12.000Z 2822.57 2016-12-08T10:23:26.000Z 2818.72 2016-12-08T10:23:27.000Z 2822.09 2016-12-08T10:23:28.000Z 2820.65 2016-12-08T10:23:34.000Z 2821.61 2016-12-08T10:23:37.000Z 2818.72 2016-12-08T10:23:42.000Z 2821.61 2016-12-08T10:23:46.000Z 2819.68 2016-12-08T10:24:14.000Z 2819.68 2016-12-08T10:24:30.000Z 2823.05 2016-12-08T10:24:45.000Z 2822.57 2016-12-08T10:25:01.000Z 2823.05 2016-12-08T10:25:21.000Z 2824.49 2016-12-08T10:25:41.000Z 2826.89 2016-12-08T10:26:00.000Z 2827.37 2016-12-08T10:26:17.000Z 2827.37 2016-12-08T10:26:33.000Z 2830.26 2016-12-08T10:26:47.000Z 2831.22 2016-12-08T10:27:02.000Z 2832.66 2016-12-08T10:27:21.000Z 2834.1 2016-12-08T10:27:39.000Z 2834.58 2016-12-08T10:27:57.000Z 2836.51 2016-12-08T10:28:17.000Z 2837.95 2016-12-08T10:28:38.000Z 2839.87 2016-12-08T10:28:58.000Z 2841.79 2016-12-08T10:29:14.000Z 2842.76 2016-12-08T10:29:23.000Z 2844.68 2016-12-08T10:29:42.000Z 2847.08 2016-12-08T10:30:00.000Z 2847.56 2016-12-08T10:30:19.000Z 2849 2016-12-08T10:30:38.000Z 2848.52 2016-12-08T10:30:58.000Z 2849.48 2016-12-08T10:31:20.000Z 2849.97 2016-12-08T10:31:42.000Z 2850.45 2016-12-08T10:32:01.000Z 2852.85 2016-12-08T10:32:20.000Z 2855.73 2016-12-08T10:32:42.000Z 2857.18 2016-12-08T10:32:57.000Z 2858.62 2016-12-08T10:33:18.000Z 2860.06 2016-12-08T10:33:37.000Z 2860.06 2016-12-08T10:33:54.000Z 2861.02 2016-12-08T10:34:04.000Z 2861.5 2016-12-08T10:34:24.000Z 2862.46 2016-12-08T10:34:31.000Z 2862.94 2016-12-08T10:34:52.000Z 2863.42 2016-12-08T10:34:57.000Z 2864.87 2016-12-08T10:35:05.000Z 2866.31 2016-12-08T10:35:22.000Z 2868.71 2016-12-08T10:35:40.000Z 2867.75 2016-12-08T10:36:00.000Z 2867.75 2016-12-08T10:36:15.000Z 2864.39 2016-12-08T10:36:32.000Z 2865.35 2016-12-08T10:36:47.000Z 2866.79 2016-12-08T10:37:06.000Z 2869.67 2016-12-08T10:37:27.000Z 2869.67 2016-12-08T10:37:47.000Z 2870.63 2016-12-08T10:37:52.000Z 2871.11 2016-12-08T10:38:08.000Z 2871.6 2016-12-08T10:38:15.000Z 2871.11 2016-12-08T10:38:16.000Z 2870.63 2016-12-08T10:38:17.000Z 2870.15 2016-12-08T10:38:19.000Z 2871.11 2016-12-08T10:38:34.000Z 2868.71 2016-12-08T10:38:43.000Z 2866.79 2016-12-08T10:38:50.000Z 2865.35 2016-12-08T10:39:05.000Z 2868.23 2016-12-08T10:39:17.000Z 2869.67 2016-12-08T10:39:34.000Z 2870.63 2016-12-08T10:39:50.000Z 2874 2016-12-08T10:40:11.000Z 2874.48 2016-12-08T10:40:32.000Z 2876.4 2016-12-08T10:40:53.000Z 2877.84 2016-12-08T10:41:12.000Z 2880.73 2016-12-08T10:41:29.000Z 2882.65 2016-12-08T10:41:50.000Z 2880.73 2016-12-08T10:42:10.000Z 2876.88 2016-12-08T10:42:24.000Z 2877.84 2016-12-08T10:42:46.000Z 2877.84 2016-12-08T10:43:05.000Z 2878.32 2016-12-08T10:43:18.000Z 2879.77 2016-12-08T10:43:36.000Z 2881.69 2016-12-08T10:43:43.000Z 2881.69 2016-12-08T10:44:01.000Z 2882.65 2016-12-08T10:44:02.000Z 2882.65 2016-12-08T10:44:03.000Z 2882.65 2016-12-08T10:44:04.000Z 2881.21 2016-12-08T10:44:05.000Z 2882.65 2016-12-08T10:44:20.000Z 2882.17 2016-12-08T10:44:35.000Z 2883.13 2016-12-08T10:44:44.000Z 2884.09 2016-12-08T10:45:03.000Z 2883.13 2016-12-08T10:45:14.000Z 2885.53 2016-12-08T10:45:33.000Z 2884.57 2016-12-08T10:45:50.000Z 2883.61 2016-12-08T10:46:01.000Z 2884.09 2016-12-08T10:46:17.000Z 2883.61 2016-12-08T10:46:36.000Z 2883.13 2016-12-08T10:46:54.000Z 2883.13 2016-12-08T10:47:14.000Z 2882.65 2016-12-08T10:47:34.000Z 2883.61 2016-12-08T10:47:49.000Z 2884.57 2016-12-08T10:48:07.000Z 2883.61 2016-12-08T10:48:20.000Z 2883.61 2016-12-08T10:48:42.000Z 2882.65 2016-12-08T10:49:01.000Z 2883.13 2016-12-08T10:49:02.000Z 2883.13 2016-12-08T10:49:03.000Z 2883.61 2016-12-08T10:49:04.000Z 2883.61 2016-12-08T10:49:05.000Z 2883.13 2016-12-08T10:49:06.000Z 2883.13 2016-12-08T10:49:07.000Z 2883.61 2016-12-08T10:49:08.000Z 2883.13 2016-12-08T10:49:09.000Z 2882.65 2016-12-08T10:49:25.000Z 2881.21 2016-12-08T10:49:29.000Z 2881.69 2016-12-08T10:49:30.000Z 2882.17 2016-12-08T10:49:31.000Z 2881.21 2016-12-08T10:49:32.000Z 2881.21 2016-12-08T10:49:33.000Z 2881.69 2016-12-08T10:49:34.000Z 2881.21 2016-12-08T10:49:35.000Z 2880.25 2016-12-08T10:49:37.000Z 2879.77 2016-12-08T10:49:38.000Z 2880.73 2016-12-08T10:49:48.000Z 2882.65 2016-12-08T10:50:04.000Z 2883.61 2016-12-08T10:50:19.000Z 2885.05 2016-12-08T10:50:34.000Z 2886.02 2016-12-08T10:50:48.000Z 2886.02 2016-12-08T10:50:49.000Z 2885.05 2016-12-08T10:50:59.000Z 2885.05 2016-12-08T10:51:18.000Z 2885.05 2016-12-08T10:51:32.000Z 2883.61 2016-12-08T10:51:54.000Z 2872.56 2016-12-08T11:31:37.000Z 2873.52 2016-12-08T11:31:46.000Z 2873.52 2016-12-08T11:31:51.000Z 2872.08 2016-12-08T11:32:06.000Z 2872.08 2016-12-08T11:32:11.000Z 2871.6 2016-12-08T11:32:19.000Z 2871.11 2016-12-08T11:32:27.000Z 2871.6 2016-12-08T11:32:40.000Z 2871.11 2016-12-08T11:32:53.000Z 2873.52 2016-12-08T11:33:06.000Z 2872.56 2016-12-08T11:33:09.000Z 2873.52 2016-12-08T11:33:22.000Z 2876.88 2016-12-08T11:33:29.000Z 2873.52 2016-12-08T11:33:31.000Z 2870.15 2016-12-08T11:33:41.000Z 2875.44 2016-12-08T11:33:42.000Z 2873.52 2016-12-08T11:33:47.000Z 2876.4 2016-12-08T12:42:10.000Z 2873.04 2016-12-08T12:42:39.000Z 2869.67 2016-12-08T12:42:57.000Z 2873.52 2016-12-08T12:43:07.000Z 2870.15 2016-12-08T12:43:09.000Z 2866.79 2016-12-08T12:43:29.000Z 2871.6 2016-12-08T12:43:30.000Z 2867.75 2016-12-08T12:43:46.000Z