PCT 2016, jour #038 2373.63 2016-05-19T12:32:01Z 2374.11 2016-05-19T12:32:21Z 2374.59 2016-05-19T12:32:48Z 2373.15 2016-05-19T12:33:06Z 2373.15 2016-05-19T12:33:08Z 2373.15 2016-05-19T12:33:14Z 2373.15 2016-05-19T12:33:20Z 2371.23 2016-05-19T12:33:37Z 2368.83 2016-05-19T12:33:40Z 2369.79 2016-05-19T12:33:47Z 2368.35 2016-05-19T12:34:05Z 2367.86 2016-05-19T12:34:21Z 2364.98 2016-05-19T12:34:38Z 2362.58 2016-05-19T12:34:56Z 2359.21 2016-05-19T12:35:13Z 2356.81 2016-05-19T12:35:30Z 2355.37 2016-05-19T12:35:49Z 2353.44 2016-05-19T12:36:07Z 2350.08 2016-05-19T12:36:26Z 2349.6 2016-05-19T12:36:45Z 2346.72 2016-05-19T12:37:04Z 2344.79 2016-05-19T12:37:23Z 2343.35 2016-05-19T12:37:43Z 2341.91 2016-05-19T12:38:01Z 2342.87 2016-05-19T12:38:19Z 2341.43 2016-05-19T12:38:21Z 2339.51 2016-05-19T12:38:42Z 2337.1 2016-05-19T12:39:01Z 2336.14 2016-05-19T12:39:16Z 2335.18 2016-05-19T12:39:22Z 2332.78 2016-05-19T12:39:39Z 2330.85 2016-05-19T12:39:56Z 2327.97 2016-05-19T12:40:15Z 2325.09 2016-05-19T12:40:33Z 2322.68 2016-05-19T12:40:45Z 2319.32 2016-05-19T12:41:02Z 2315.95 2016-05-19T12:41:14Z 2313.55 2016-05-19T12:41:30Z 2313.55 2016-05-19T12:41:34Z 2312.11 2016-05-19T12:41:50Z 2312.11 2016-05-19T12:41:52Z 2311.63 2016-05-19T12:41:59Z 2309.7 2016-05-19T12:42:19Z 2309.22 2016-05-19T12:42:35Z 2306.82 2016-05-19T12:42:51Z 2303.94 2016-05-19T12:43:04Z 2301.53 2016-05-19T12:43:11Z 2299.61 2016-05-19T12:43:20Z 2296.73 2016-05-19T12:43:36Z 2295.77 2016-05-19T12:43:55Z 2294.8 2016-05-19T12:44:11Z 2292.4 2016-05-19T12:44:25Z 2291.92 2016-05-19T12:44:38Z 2291.92 2016-05-19T12:44:41Z 2290.96 2016-05-19T12:44:56Z 2288.08 2016-05-19T12:45:03Z 2284.71 2016-05-19T12:45:20Z 2281.83 2016-05-19T12:45:30Z 2278.46 2016-05-19T12:45:47Z 2276.06 2016-05-19T12:46:04Z 2275.1 2016-05-19T12:46:23Z 2275.1 2016-05-19T12:46:26Z 2275.1 2016-05-19T12:46:29Z 2274.62 2016-05-19T12:46:42Z 2271.73 2016-05-19T12:46:59Z 2271.73 2016-05-19T12:47:00Z 2267.89 2016-05-19T12:47:16Z 2264.52 2016-05-19T12:47:29Z 2262.6 2016-05-19T12:47:41Z 2259.72 2016-05-19T12:47:55Z 2256.83 2016-05-19T12:48:10Z 2255.39 2016-05-19T12:48:28Z 2252.51 2016-05-19T12:48:45Z 2252.51 2016-05-19T12:49:01Z 2252.51 2016-05-19T12:49:02Z 2249.62 2016-05-19T12:49:22Z 2247.22 2016-05-19T12:49:37Z 2244.82 2016-05-19T12:49:53Z 2241.45 2016-05-19T12:50:03Z 2238.57 2016-05-19T12:50:16Z 2236.16 2016-05-19T12:50:32Z 2233.76 2016-05-19T12:50:47Z 2231.36 2016-05-19T12:51:03Z 2230.4 2016-05-19T12:51:18Z 2230.4 2016-05-19T12:51:23Z 2227.99 2016-05-19T12:51:37Z 2227.51 2016-05-19T12:51:45Z 2227.51 2016-05-19T12:51:47Z 2226.55 2016-05-19T12:51:53Z 2225.11 2016-05-19T12:52:11Z 2222.22 2016-05-19T12:52:26Z 2218.86 2016-05-19T12:52:37Z 2218.38 2016-05-19T12:52:52Z 2215.98 2016-05-19T12:53:05Z 2215.98 2016-05-19T12:53:09Z 2212.61 2016-05-19T12:53:20Z 2209.25 2016-05-19T12:53:30Z 2206.84 2016-05-19T12:53:48Z 2206.36 2016-05-19T12:53:49Z 2205.88 2016-05-19T12:53:54Z 2205.4 2016-05-19T12:54:01Z 2202.04 2016-05-19T12:54:16Z 2202.04 2016-05-19T12:54:18Z 2201.08 2016-05-19T12:54:34Z 2200.11 2016-05-19T12:54:43Z 2199.15 2016-05-19T12:54:50Z 2198.67 2016-05-19T12:55:05Z 2197.71 2016-05-19T12:55:20Z 2197.71 2016-05-19T12:55:28Z 2197.71 2016-05-19T12:55:30Z 2197.23 2016-05-19T12:55:45Z 2197.23 2016-05-19T12:56:00Z 2197.23 2016-05-19T12:56:04Z 2197.23 2016-05-19T12:56:09Z 2195.79 2016-05-19T12:56:29Z 2195.31 2016-05-19T12:56:49Z 2196.75 2016-05-19T12:56:55Z 2198.19 2016-05-19T12:57:11Z 2198.19 2016-05-19T12:57:14Z 2198.67 2016-05-19T12:57:32Z 2198.67 2016-05-19T12:57:48Z 2198.67 2016-05-19T12:58:03Z 2201.08 2016-05-19T12:58:23Z 2203 2016-05-19T12:58:41Z 2203 2016-05-19T12:58:56Z 2201.08 2016-05-19T12:59:02Z 2201.08 2016-05-19T12:59:03Z 2200.11 2016-05-19T12:59:07Z 2198.67 2016-05-19T12:59:25Z 2198.67 2016-05-19T12:59:32Z 2198.19 2016-05-19T12:59:37Z 2197.71 2016-05-19T12:59:45Z 2196.75 2016-05-19T12:59:52Z 2196.75 2016-05-19T12:59:59Z 2196.27 2016-05-19T13:00:09Z 2197.71 2016-05-19T13:00:16Z 2197.71 2016-05-19T13:00:22Z 2196.27 2016-05-19T13:00:29Z 2195.31 2016-05-19T13:00:32Z 2194.83 2016-05-19T13:00:50Z 2194.35 2016-05-19T13:01:11Z 2192.9 2016-05-19T13:01:27Z 2191.46 2016-05-19T13:01:41Z 2191.46 2016-05-19T13:01:43Z 2188.58 2016-05-19T13:02:00Z 2187.14 2016-05-19T13:02:16Z 2187.14 2016-05-19T13:02:17Z 2183.77 2016-05-19T13:02:34Z 2182.81 2016-05-19T13:02:44Z 2181.37 2016-05-19T13:03:03Z 2179.93 2016-05-19T13:03:19Z 2178.97 2016-05-19T13:03:34Z 2177.52 2016-05-19T13:03:53Z 2176.56 2016-05-19T13:04:11Z 2176.56 2016-05-19T13:04:15Z 2175.6 2016-05-19T13:04:30Z 2172.72 2016-05-19T13:04:46Z 2172.24 2016-05-19T13:04:52Z 2171.27 2016-05-19T13:05:00Z 2169.83 2016-05-19T13:05:16Z 2168.39 2016-05-19T13:05:31Z 2167.43 2016-05-19T13:05:35Z 2166.47 2016-05-19T13:05:50Z 2164.55 2016-05-19T13:06:06Z 2162.14 2016-05-19T13:06:23Z 2158.78 2016-05-19T13:06:39Z 2156.86 2016-05-19T13:06:55Z 2155.41 2016-05-19T13:07:09Z 2154.93 2016-05-19T13:07:24Z 2153.49 2016-05-19T13:07:41Z 2153.01 2016-05-19T13:07:57Z 2153.01 2016-05-19T13:08:11Z 2151.57 2016-05-19T13:08:25Z 2151.09 2016-05-19T13:08:37Z 2152.53 2016-05-19T13:08:43Z 2152.53 2016-05-19T13:08:45Z 2152.53 2016-05-19T13:08:54Z 2152.53 2016-05-19T13:08:58Z 2149.65 2016-05-19T13:09:16Z 2147.72 2016-05-19T13:09:31Z 2143.88 2016-05-19T13:09:49Z 2143.4 2016-05-19T13:10:05Z 2140.03 2016-05-19T13:10:21Z 2139.07 2016-05-19T13:10:36Z 2138.11 2016-05-19T13:10:51Z 2138.11 2016-05-19T13:11:07Z 2139.55 2016-05-19T13:11:10Z 2139.55 2016-05-19T13:11:27Z 2139.55 2016-05-19T13:11:31Z 2139.55 2016-05-19T13:11:49Z 2137.15 2016-05-19T13:12:05Z 2137.15 2016-05-19T13:12:13Z 2136.19 2016-05-19T13:12:29Z 2136.19 2016-05-19T13:12:31Z 2136.19 2016-05-19T13:12:36Z 2135.23 2016-05-19T13:12:54Z 2134.74 2016-05-19T13:13:10Z 2133.3 2016-05-19T13:13:27Z 2130.42 2016-05-19T13:13:45Z 2127.53 2016-05-19T13:14:04Z 2126.57 2016-05-19T13:14:19Z 2125.61 2016-05-19T13:14:24Z 2124.17 2016-05-19T13:14:38Z 2122.73 2016-05-19T13:14:56Z 2121.29 2016-05-19T13:15:13Z 2119.84 2016-05-19T13:15:31Z 2118.4 2016-05-19T13:15:50Z 2116.96 2016-05-19T13:15:55Z 2114.56 2016-05-19T13:16:09Z 2113.6 2016-05-19T13:16:19Z 2112.15 2016-05-19T13:16:31Z 2111.67 2016-05-19T13:16:47Z 2111.19 2016-05-19T13:17:02Z 2110.71 2016-05-19T13:17:05Z 2110.23 2016-05-19T13:17:14Z 2109.75 2016-05-19T13:17:29Z 2109.75 2016-05-19T13:17:32Z 2108.31 2016-05-19T13:17:49Z 2105.42 2016-05-19T13:18:05Z 2104.94 2016-05-19T13:18:21Z 2103.5 2016-05-19T13:18:36Z 2102.06 2016-05-19T13:18:52Z 2102.06 2016-05-19T13:19:08Z 2102.06 2016-05-19T13:19:09Z 2102.06 2016-05-19T13:19:11Z 2102.06 2016-05-19T13:19:18Z 2102.06 2016-05-19T13:19:21Z 2102.06 2016-05-19T13:19:35Z 2101.1 2016-05-19T13:19:54Z 2101.1 2016-05-19T13:20:10Z 2099.66 2016-05-19T13:20:29Z 2098.21 2016-05-19T13:20:46Z 2098.21 2016-05-19T13:20:52Z 2095.81 2016-05-19T13:21:09Z 2094.37 2016-05-19T13:21:20Z 2094.37 2016-05-19T13:21:24Z 2093.41 2016-05-19T13:21:42Z 2091 2016-05-19T13:21:54Z 2090.04 2016-05-19T13:22:10Z 2090.04 2016-05-19T13:22:15Z 2089.08 2016-05-19T13:22:18Z 2089.08 2016-05-19T13:22:35Z 2087.16 2016-05-19T13:22:52Z 2085.24 2016-05-19T13:23:09Z 2084.28 2016-05-19T13:23:16Z 2081.87 2016-05-19T13:23:32Z 2080.43 2016-05-19T13:23:49Z 2078.51 2016-05-19T13:24:07Z 2078.03 2016-05-19T13:24:11Z 2076.59 2016-05-19T13:24:31Z 2075.62 2016-05-19T13:24:46Z 2075.14 2016-05-19T13:25:01Z 2075.62 2016-05-19T13:25:15Z 2074.18 2016-05-19T13:25:22Z 2073.22 2016-05-19T13:25:32Z 2072.74 2016-05-19T13:25:51Z 2072.26 2016-05-19T13:26:02Z 2069.86 2016-05-19T13:26:16Z 2067.93 2016-05-19T13:26:31Z 2067.45 2016-05-19T13:26:45Z 2067.45 2016-05-19T13:27:13Z 2064.57 2016-05-19T13:27:24Z 2063.61 2016-05-19T13:27:37Z 2062.17 2016-05-19T13:27:53Z 2060.72 2016-05-19T13:28:07Z 2059.76 2016-05-19T13:28:27Z 2058.8 2016-05-19T13:28:35Z 2056.4 2016-05-19T13:28:54Z 2056.4 2016-05-19T13:29:10Z 2055.44 2016-05-19T13:29:16Z 2054.96 2016-05-19T13:29:25Z 2054.96 2016-05-19T13:29:35Z 2054.47 2016-05-19T13:29:49Z 2055.44 2016-05-19T13:30:05Z 2053.99 2016-05-19T13:30:07Z 2051.59 2016-05-19T13:30:22Z 2050.63 2016-05-19T13:30:39Z 2052.07 2016-05-19T13:30:48Z 2053.03 2016-05-19T13:31:04Z 2053.03 2016-05-19T13:31:13Z 2053.03 2016-05-19T13:31:15Z 2053.51 2016-05-19T13:31:34Z 2053.51 2016-05-19T13:31:51Z 2052.07 2016-05-19T13:32:02Z 2051.59 2016-05-19T13:32:11Z 2049.67 2016-05-19T13:32:29Z 2049.67 2016-05-19T13:32:45Z 2048.71 2016-05-19T13:33:11Z 2048.71 2016-05-19T13:33:43Z 2048.23 2016-05-19T13:34:09Z 2048.23 2016-05-19T13:34:29Z 2049.19 2016-05-19T13:34:45Z 2049.19 2016-05-19T13:35:01Z 2049.19 2016-05-19T13:35:03Z 2049.19 2016-05-19T13:35:07Z 2048.71 2016-05-19T13:35:24Z 2048.23 2016-05-19T13:35:38Z 2045.82 2016-05-19T13:35:53Z 2044.38 2016-05-19T13:36:06Z 2043.9 2016-05-19T13:36:13Z 2044.38 2016-05-19T13:36:19Z 2043.42 2016-05-19T13:36:37Z 2041.5 2016-05-19T13:36:55Z 2040.05 2016-05-19T13:37:03Z 2039.57 2016-05-19T13:37:19Z 2039.09 2016-05-19T13:37:35Z 2038.61 2016-05-19T13:37:39Z 2037.65 2016-05-19T13:37:43Z 2037.17 2016-05-19T13:37:49Z 2036.21 2016-05-19T13:38:07Z 2034.29 2016-05-19T13:38:23Z 2035.73 2016-05-19T13:38:38Z 2035.73 2016-05-19T13:38:47Z 2035.73 2016-05-19T13:38:49Z 2034.29 2016-05-19T13:39:06Z 2032.84 2016-05-19T13:39:23Z 2032.84 2016-05-19T13:39:29Z 2032.36 2016-05-19T13:39:39Z 2032.36 2016-05-19T13:39:43Z 2032.36 2016-05-19T13:39:48Z 2032.36 2016-05-19T13:39:52Z 2033.81 2016-05-19T13:40:12Z 2034.29 2016-05-19T13:40:28Z 2032.84 2016-05-19T13:40:47Z 2030.92 2016-05-19T13:41:04Z 2029.96 2016-05-19T13:41:16Z 2026.6 2016-05-19T13:41:30Z 2024.19 2016-05-19T13:41:45Z 2022.27 2016-05-19T13:42:01Z 2019.39 2016-05-19T13:42:18Z 2018.91 2016-05-19T13:42:22Z 2016.02 2016-05-19T13:42:39Z 2014.58 2016-05-19T13:42:52Z 2013.62 2016-05-19T13:43:10Z 2012.66 2016-05-19T13:43:25Z 2012.18 2016-05-19T13:43:33Z 2011.7 2016-05-19T13:43:37Z 2011.7 2016-05-19T13:43:46Z 2011.7 2016-05-19T13:43:53Z 2011.7 2016-05-19T13:44:02Z 2011.7 2016-05-19T13:44:07Z 2011.7 2016-05-19T13:44:19Z 2011.7 2016-05-19T13:44:21Z 2011.22 2016-05-19T13:44:36Z 2010.73 2016-05-19T13:44:37Z 2010.25 2016-05-19T13:44:45Z 2009.29 2016-05-19T13:45:00Z 2006.41 2016-05-19T13:45:19Z 2004.49 2016-05-19T13:45:36Z 2002.08 2016-05-19T13:45:55Z 1998.72 2016-05-19T13:46:12Z 1996.32 2016-05-19T13:46:30Z 1994.87 2016-05-19T13:46:43Z 1992.95 2016-05-19T13:46:59Z 1992.95 2016-05-19T13:47:16Z 1994.39 2016-05-19T13:47:35Z 1994.39 2016-05-19T13:47:40Z 1993.91 2016-05-19T13:47:57Z 1992.47 2016-05-19T13:48:12Z 1991.99 2016-05-19T13:48:28Z 1991.99 2016-05-19T13:48:39Z 1991.03 2016-05-19T13:48:47Z 1990.07 2016-05-19T13:48:50Z 1989.1 2016-05-19T13:49:03Z 1989.1 2016-05-19T13:49:16Z 1988.62 2016-05-19T13:49:32Z 1990.07 2016-05-19T13:49:49Z 1990.07 2016-05-19T13:50:02Z 1990.07 2016-05-19T13:50:06Z 1988.62 2016-05-19T13:50:24Z 1988.62 2016-05-19T13:50:25Z 1988.14 2016-05-19T13:50:32Z 1987.66 2016-05-19T13:50:49Z 1987.66 2016-05-19T13:50:51Z 1988.62 2016-05-19T13:50:57Z 1987.66 2016-05-19T13:51:09Z 1984.78 2016-05-19T13:51:23Z 1982.86 2016-05-19T13:51:38Z 1981.41 2016-05-19T13:51:53Z 1979.01 2016-05-19T13:52:04Z 1977.57 2016-05-19T13:52:14Z 1977.09 2016-05-19T13:52:20Z 1975.65 2016-05-19T13:52:30Z 1972.28 2016-05-19T13:52:48Z 1971.32 2016-05-19T13:53:06Z 1969.4 2016-05-19T13:53:23Z 1968.44 2016-05-19T13:53:39Z 1966.03 2016-05-19T13:54:01Z 1963.63 2016-05-19T13:54:19Z 1962.19 2016-05-19T13:54:36Z 1961.71 2016-05-19T13:54:51Z 1960.75 2016-05-19T13:54:58Z 1958.34 2016-05-19T13:55:16Z 1954.98 2016-05-19T13:55:35Z 1952.57 2016-05-19T13:55:54Z 1951.61 2016-05-19T13:56:09Z 1949.21 2016-05-19T13:56:26Z 1947.29 2016-05-19T13:56:39Z 1944.88 2016-05-19T13:56:53Z 1944.4 2016-05-19T13:56:54Z 1942.48 2016-05-19T13:57:10Z 1940.08 2016-05-19T13:57:27Z 1938.16 2016-05-19T13:57:41Z 1936.23 2016-05-19T13:57:56Z 1934.31 2016-05-19T13:58:10Z 1933.83 2016-05-19T13:58:26Z 1931.43 2016-05-19T13:58:45Z 1929.98 2016-05-19T13:59:02Z 1928.06 2016-05-19T13:59:19Z 1925.66 2016-05-19T13:59:34Z 1924.7 2016-05-19T13:59:48Z 1923.25 2016-05-19T14:00:04Z 1922.77 2016-05-19T14:00:15Z 1922.29 2016-05-19T14:00:17Z 1922.29 2016-05-19T14:00:20Z 1921.81 2016-05-19T14:00:27Z 1921.33 2016-05-19T14:00:31Z 1921.33 2016-05-19T14:00:44Z 1919.41 2016-05-19T14:01:02Z 1917.49 2016-05-19T14:01:18Z 1916.53 2016-05-19T14:01:24Z 1915.08 2016-05-19T14:01:42Z 1914.12 2016-05-19T14:01:58Z 1910.76 2016-05-19T14:02:17Z 1909.32 2016-05-19T14:02:31Z 1906.43 2016-05-19T14:02:48Z 1905.47 2016-05-19T14:03:03Z 1902.11 2016-05-19T14:03:21Z 1901.63 2016-05-19T14:03:31Z 1900.66 2016-05-19T14:03:39Z 1900.18 2016-05-19T14:03:53Z 1899.7 2016-05-19T14:04:04Z 1899.22 2016-05-19T14:04:07Z 1897.78 2016-05-19T14:04:22Z 1896.82 2016-05-19T14:04:37Z 1896.82 2016-05-19T14:04:54Z 1896.82 2016-05-19T14:05:04Z 1896.82 2016-05-19T14:05:09Z 1896.82 2016-05-19T14:05:14Z 1895.86 2016-05-19T14:05:28Z 1894.42 2016-05-19T14:05:42Z 1892.97 2016-05-19T14:05:57Z 1891.53 2016-05-19T14:06:14Z 1889.61 2016-05-19T14:06:36Z 1887.69 2016-05-19T14:06:52Z 1884.8 2016-05-19T14:07:10Z 1880.96 2016-05-19T14:07:23Z 1880.48 2016-05-19T14:07:27Z 1879.51 2016-05-19T14:07:36Z 1878.07 2016-05-19T14:07:42Z 1874.23 2016-05-19T14:08:01Z 1872.79 2016-05-19T14:08:08Z 1871.34 2016-05-19T14:08:17Z 1871.34 2016-05-19T14:08:21Z 1869.42 2016-05-19T14:08:39Z 1866.06 2016-05-19T14:08:54Z 1865.09 2016-05-19T14:08:59Z 1864.13 2016-05-19T14:09:02Z 1861.73 2016-05-19T14:09:19Z 1858.85 2016-05-19T14:09:34Z 1856.92 2016-05-19T14:09:48Z 1854.52 2016-05-19T14:10:06Z 1852.6 2016-05-19T14:10:23Z 1852.12 2016-05-19T14:10:37Z 1852.12 2016-05-19T14:10:43Z 1850.68 2016-05-19T14:10:50Z 1850.19 2016-05-19T14:10:53Z 1849.23 2016-05-19T14:11:03Z 1850.19 2016-05-19T14:11:17Z 1850.19 2016-05-19T14:11:18Z 1849.23 2016-05-19T14:11:28Z 1848.75 2016-05-19T14:11:47Z 1848.27 2016-05-19T14:12:02Z 1847.31 2016-05-19T14:12:21Z 1846.35 2016-05-19T14:12:37Z 1845.87 2016-05-19T14:12:53Z 1842.98 2016-05-19T14:13:11Z 1840.58 2016-05-19T14:13:26Z 1840.1 2016-05-19T14:13:37Z 1837.22 2016-05-19T14:13:52Z 1833.85 2016-05-19T14:14:05Z 1833.85 2016-05-19T14:14:07Z 1831.45 2016-05-19T14:14:23Z 1829.05 2016-05-19T14:14:32Z 1829.05 2016-05-19T14:14:37Z 1828.08 2016-05-19T14:14:42Z 1827.12 2016-05-19T14:14:50Z 1826.16 2016-05-19T14:15:00Z 1825.68 2016-05-19T14:15:04Z 1822.32 2016-05-19T14:15:18Z 1822.32 2016-05-19T14:15:20Z 1820.39 2016-05-19T14:15:36Z 1817.03 2016-05-19T14:15:54Z 1814.15 2016-05-19T14:16:10Z 1812.22 2016-05-19T14:16:25Z 1810.3 2016-05-19T14:16:41Z 1807.42 2016-05-19T14:16:59Z 1805.49 2016-05-19T14:17:13Z 1805.01 2016-05-19T14:17:14Z 1804.05 2016-05-19T14:17:21Z 1803.57 2016-05-19T14:17:26Z 1803.57 2016-05-19T14:17:40Z 1802.61 2016-05-19T14:17:54Z 1802.61 2016-05-19T14:17:55Z 1801.65 2016-05-19T14:18:10Z 1798.76 2016-05-19T14:18:27Z 1796.84 2016-05-19T14:18:42Z 1794.92 2016-05-19T14:19:00Z 1794.44 2016-05-19T14:19:04Z 1794.92 2016-05-19T14:19:08Z 1792.52 2016-05-19T14:19:27Z 1791.07 2016-05-19T14:19:43Z 1790.11 2016-05-19T14:19:54Z 1789.15 2016-05-19T14:19:58Z 1786.75 2016-05-19T14:20:14Z 1786.75 2016-05-19T14:20:15Z 1784.82 2016-05-19T14:20:30Z 1784.34 2016-05-19T14:20:33Z 1783.86 2016-05-19T14:20:39Z 1783.38 2016-05-19T14:20:57Z 1781.46 2016-05-19T14:21:10Z 1781.46 2016-05-19T14:21:21Z 1783.38 2016-05-19T14:21:36Z 1783.86 2016-05-19T14:21:51Z 1784.34 2016-05-19T14:22:08Z 1784.34 2016-05-19T14:22:12Z 1785.79 2016-05-19T14:22:28Z 1787.23 2016-05-19T14:22:45Z 1787.71 2016-05-19T14:22:58Z 1788.19 2016-05-19T14:23:12Z 1787.23 2016-05-19T14:23:25Z 1787.23 2016-05-19T14:23:44Z 1787.23 2016-05-19T14:24:01Z 1786.75 2016-05-19T14:24:08Z 1789.15 2016-05-19T14:24:24Z 1789.63 2016-05-19T14:24:42Z 1789.63 2016-05-19T14:25:01Z 1789.63 2016-05-19T14:25:20Z 1789.63 2016-05-19T14:25:48Z 1789.63 2016-05-19T14:26:10Z 1789.63 2016-05-19T14:26:31Z 1790.11 2016-05-19T14:26:45Z 1791.55 2016-05-19T14:26:53Z 1791.55 2016-05-19T14:26:56Z 1792.52 2016-05-19T14:27:08Z 1792.52 2016-05-19T14:27:18Z 1793 2016-05-19T14:27:34Z 1793 2016-05-19T14:27:41Z 1793 2016-05-19T14:27:43Z 1794.92 2016-05-19T14:27:58Z 1795.88 2016-05-19T14:28:14Z 1797.32 2016-05-19T14:28:29Z 1798.28 2016-05-19T14:28:42Z 1798.76 2016-05-19T14:28:55Z 1799.24 2016-05-19T14:29:11Z 1799.24 2016-05-19T14:29:14Z 1799.24 2016-05-19T14:29:29Z 1801.17 2016-05-19T14:29:45Z 1801.65 2016-05-19T14:29:58Z 1801.65 2016-05-19T14:30:05Z 1801.65 2016-05-19T14:30:14Z 1800.21 2016-05-19T14:30:19Z 1800.21 2016-05-19T14:30:22Z 1800.21 2016-05-19T14:30:33Z 1800.21 2016-05-19T14:30:39Z 1802.13 2016-05-19T14:30:52Z 1802.61 2016-05-19T14:31:04Z 1803.57 2016-05-19T14:31:10Z 1804.05 2016-05-19T14:31:28Z 1802.61 2016-05-19T14:31:43Z 1805.01 2016-05-19T14:31:54Z 1807.42 2016-05-19T14:32:09Z 1807.9 2016-05-19T14:32:22Z 1807.9 2016-05-19T14:32:39Z 1807.9 2016-05-19T14:32:43Z 1807.9 2016-05-19T14:32:47Z 1806.94 2016-05-19T14:33:06Z 1806.94 2016-05-19T14:33:21Z 1808.38 2016-05-19T14:33:34Z 1808.86 2016-05-19T14:33:43Z 1808.86 2016-05-19T14:33:51Z 1807.42 2016-05-19T14:34:02Z 1807.42 2016-05-19T14:34:10Z 1807.42 2016-05-19T14:34:24Z 1807.42 2016-05-19T14:34:34Z 1808.86 2016-05-19T14:34:52Z 1809.34 2016-05-19T14:35:07Z 1809.34 2016-05-19T14:35:14Z 1809.34 2016-05-19T14:35:29Z 1807.9 2016-05-19T14:35:44Z 1807.9 2016-05-19T14:35:48Z 1807.9 2016-05-19T14:35:52Z 1807.42 2016-05-19T14:36:00Z 1807.42 2016-05-19T14:36:06Z 1807.42 2016-05-19T14:36:09Z 1807.42 2016-05-19T14:36:25Z 1805.49 2016-05-19T14:36:41Z 1804.53 2016-05-19T14:36:57Z 1804.53 2016-05-19T14:37:08Z 1804.53 2016-05-19T14:37:11Z 1804.05 2016-05-19T14:37:27Z 1804.05 2016-05-19T14:37:33Z 1804.05 2016-05-19T14:37:46Z 1803.09 2016-05-19T14:37:56Z 1803.09 2016-05-19T14:38:00Z 1803.09 2016-05-19T14:38:04Z 1802.61 2016-05-19T14:38:17Z 1802.13 2016-05-19T14:38:33Z 1804.05 2016-05-19T14:38:48Z 1804.53 2016-05-19T14:38:54Z 1804.53 2016-05-19T14:38:58Z 1804.53 2016-05-19T14:39:11Z 1802.61 2016-05-19T14:39:22Z 1804.05 2016-05-19T14:39:39Z 1804.05 2016-05-19T14:39:41Z 1804.53 2016-05-19T14:39:43Z 1805.49 2016-05-19T14:40:00Z 1805.49 2016-05-19T14:40:19Z 1805.49 2016-05-19T14:40:32Z 1805.49 2016-05-19T14:40:54Z 1805.49 2016-05-19T14:41:16Z 1804.05 2016-05-19T14:41:21Z 1804.05 2016-05-19T14:41:35Z 1803.09 2016-05-19T14:41:47Z 1802.61 2016-05-19T14:41:51Z 1802.13 2016-05-19T14:41:56Z 1801.65 2016-05-19T14:42:10Z 1801.65 2016-05-19T14:42:24Z 1801.65 2016-05-19T14:42:41Z 1801.17 2016-05-19T14:42:45Z 1801.17 2016-05-19T14:43:02Z 1801.17 2016-05-19T14:43:04Z 1800.69 2016-05-19T14:43:15Z 1799.24 2016-05-19T14:43:29Z 1799.24 2016-05-19T14:43:30Z 1798.76 2016-05-19T14:43:35Z 1797.8 2016-05-19T14:43:52Z 1796.36 2016-05-19T14:44:06Z 1795.4 2016-05-19T14:44:21Z 1793.48 2016-05-19T14:44:37Z 1793.48 2016-05-19T14:44:40Z 1793.48 2016-05-19T14:44:43Z 1792.03 2016-05-19T14:44:57Z 1792.03 2016-05-19T14:44:58Z 1791.55 2016-05-19T14:45:06Z 1791.07 2016-05-19T14:45:11Z 1790.59 2016-05-19T14:45:27Z 1789.63 2016-05-19T14:45:41Z 1789.15 2016-05-19T14:45:45Z 1787.23 2016-05-19T14:45:59Z 1786.27 2016-05-19T14:46:15Z 1786.27 2016-05-19T14:46:16Z 1785.79 2016-05-19T14:46:24Z 1785.79 2016-05-19T14:46:31Z 1784.82 2016-05-19T14:46:36Z 1783.38 2016-05-19T14:46:52Z 1782.9 2016-05-19T14:46:56Z 1781.94 2016-05-19T14:47:01Z 1780.98 2016-05-19T14:47:07Z 1779.54 2016-05-19T14:47:19Z 1779.54 2016-05-19T14:47:21Z 1779.54 2016-05-19T14:47:26Z 1780.98 2016-05-19T14:47:31Z 1782.42 2016-05-19T14:47:44Z 1782.42 2016-05-19T14:47:56Z 1782.42 2016-05-19T14:48:05Z 1782.42 2016-05-19T14:48:09Z 1782.42 2016-05-19T14:48:15Z 1782.42 2016-05-19T14:48:19Z 1782.42 2016-05-19T14:48:32Z 1782.42 2016-05-19T14:48:34Z 1780.5 2016-05-19T14:48:40Z 1780.5 2016-05-19T14:48:44Z 1780.02 2016-05-19T14:48:55Z 1778.58 2016-05-19T14:49:04Z 1778.1 2016-05-19T14:49:16Z 1777.61 2016-05-19T14:49:32Z 1776.65 2016-05-19T14:49:49Z 1775.21 2016-05-19T14:50:05Z 1774.25 2016-05-19T14:50:18Z 1773.29 2016-05-19T14:50:32Z 1773.29 2016-05-19T14:50:33Z 1773.77 2016-05-19T14:50:37Z 1773.77 2016-05-19T14:50:41Z 1773.29 2016-05-19T14:50:56Z 1773.29 2016-05-19T14:51:12Z 1772.81 2016-05-19T14:51:27Z 1774.25 2016-05-19T14:51:33Z 1774.73 2016-05-19T14:51:47Z 1775.69 2016-05-19T14:52:02Z 1776.65 2016-05-19T14:52:18Z 1776.65 2016-05-19T14:52:27Z 1776.65 2016-05-19T14:52:31Z 1776.17 2016-05-19T14:52:47Z 1776.17 2016-05-19T14:53:02Z 1775.21 2016-05-19T14:53:14Z 1775.21 2016-05-19T14:53:22Z 1774.25 2016-05-19T14:53:39Z 1773.77 2016-05-19T14:53:46Z 1773.77 2016-05-19T14:53:50Z 1773.77 2016-05-19T14:54:02Z 1772.81 2016-05-19T14:54:20Z 1771.85 2016-05-19T14:54:29Z 1771.85 2016-05-19T14:54:34Z 1771.85 2016-05-19T14:54:45Z 1771.85 2016-05-19T14:54:56Z 1771.85 2016-05-19T14:54:59Z 1771.37 2016-05-19T14:55:08Z 1770.41 2016-05-19T14:55:21Z 1769.44 2016-05-19T14:55:32Z 1768.96 2016-05-19T14:55:50Z 1768.96 2016-05-19T14:56:04Z 1768.48 2016-05-19T14:56:19Z 1768.48 2016-05-19T14:56:37Z 1768.48 2016-05-19T14:56:49Z 1769.44 2016-05-19T14:56:55Z 1770.89 2016-05-19T14:57:08Z 1770.89 2016-05-19T14:57:38Z 1770.89 2016-05-19T14:57:44Z 1769.44 2016-05-19T14:57:54Z 1769.44 2016-05-19T14:58:10Z 1769.44 2016-05-19T14:58:23Z 1769.44 2016-05-19T14:58:27Z 1770.41 2016-05-19T14:58:36Z 1771.37 2016-05-19T14:58:51Z 1771.37 2016-05-19T14:59:02Z 1772.33 2016-05-19T14:59:16Z 1773.29 2016-05-19T14:59:31Z 1773.77 2016-05-19T14:59:36Z 1774.25 2016-05-19T14:59:39Z 1774.73 2016-05-19T14:59:49Z 1775.21 2016-05-19T14:59:54Z 1775.21 2016-05-19T15:00:00Z 1775.69 2016-05-19T15:00:03Z 1775.69 2016-05-19T15:00:07Z 1776.17 2016-05-19T15:00:23Z 1777.13 2016-05-19T15:00:38Z 1778.58 2016-05-19T15:00:55Z 1779.54 2016-05-19T15:01:08Z 1780.02 2016-05-19T15:01:22Z 1781.46 2016-05-19T15:01:36Z 1781.46 2016-05-19T15:01:51Z 1781.46 2016-05-19T15:02:01Z 1781.46 2016-05-19T15:02:08Z 1783.38 2016-05-19T15:02:24Z 1782.42 2016-05-19T15:02:27Z 1782.9 2016-05-19T15:02:43Z 1783.38 2016-05-19T15:02:52Z 1784.34 2016-05-19T15:03:08Z 1784.82 2016-05-19T15:03:23Z 1784.82 2016-05-19T15:03:58Z 1784.82 2016-05-19T15:04:31Z 1784.82 2016-05-19T15:04:58Z 1784.82 2016-05-19T15:05:34Z 1784.82 2016-05-19T15:05:53Z 1785.31 2016-05-19T15:06:06Z 1786.27 2016-05-19T15:06:22Z 1787.23 2016-05-19T15:06:35Z 1787.23 2016-05-19T15:06:38Z 1787.71 2016-05-19T15:06:52Z 1787.71 2016-05-19T15:07:02Z 1788.67 2016-05-19T15:07:19Z 1788.19 2016-05-19T15:07:22Z 1789.15 2016-05-19T15:07:42Z 1789.63 2016-05-19T15:07:59Z 1788.67 2016-05-19T15:08:10Z 1788.67 2016-05-19T15:08:21Z 1788.67 2016-05-19T15:08:34Z 1788.67 2016-05-19T15:08:41Z 1788.67 2016-05-19T15:08:59Z 1788.67 2016-05-19T15:09:02Z 1790.11 2016-05-19T15:09:10Z 1790.11 2016-05-19T15:09:12Z 1791.07 2016-05-19T15:09:28Z 1791.07 2016-05-19T15:09:42Z 1791.55 2016-05-19T15:09:58Z 1792.52 2016-05-19T15:10:06Z 1793.48 2016-05-19T15:10:21Z 1794.44 2016-05-19T15:10:33Z 1794.44 2016-05-19T15:10:36Z 1795.88 2016-05-19T15:10:52Z 1796.36 2016-05-19T15:11:05Z 1797.32 2016-05-19T15:11:12Z 1798.28 2016-05-19T15:11:20Z 1798.76 2016-05-19T15:11:36Z 1798.76 2016-05-19T15:11:49Z 1799.24 2016-05-19T15:11:57Z 1799.73 2016-05-19T15:12:11Z 1799.73 2016-05-19T15:12:15Z 1800.21 2016-05-19T15:12:32Z 1800.21 2016-05-19T15:12:45Z 1801.17 2016-05-19T15:13:00Z 1801.65 2016-05-19T15:13:15Z 1801.65 2016-05-19T15:13:29Z 1803.09 2016-05-19T15:13:33Z 1804.53 2016-05-19T15:13:49Z 1805.49 2016-05-19T15:13:53Z 1805.97 2016-05-19T15:14:06Z 1807.42 2016-05-19T15:14:20Z 1808.38 2016-05-19T15:14:34Z 1809.82 2016-05-19T15:14:50Z 1810.78 2016-05-19T15:15:05Z 1811.26 2016-05-19T15:15:09Z 1812.7 2016-05-19T15:15:24Z 1813.18 2016-05-19T15:15:38Z 1813.18 2016-05-19T15:15:41Z 1813.18 2016-05-19T15:15:44Z 1811.74 2016-05-19T15:15:50Z 1811.26 2016-05-19T15:15:54Z 1810.78 2016-05-19T15:15:58Z 1810.78 2016-05-19T15:16:16Z 1810.78 2016-05-19T15:16:37Z 1810.3 2016-05-19T15:17:11Z 1810.3 2016-05-19T15:17:40Z 1810.3 2016-05-19T15:18:14Z 1810.3 2016-05-19T15:18:52Z 1810.3 2016-05-19T15:19:31Z 1810.3 2016-05-19T15:20:03Z 1810.3 2016-05-19T15:20:44Z 1810.78 2016-05-19T15:21:15Z 1810.78 2016-05-19T15:21:44Z 1810.78 2016-05-19T15:22:11Z 1810.78 2016-05-19T15:22:42Z 1810.78 2016-05-19T15:23:13Z 1811.26 2016-05-19T15:23:50Z 1811.26 2016-05-19T15:24:24Z 1810.78 2016-05-19T15:24:55Z 1812.22 2016-05-19T15:25:20Z 1812.22 2016-05-19T15:25:21Z 1812.22 2016-05-19T15:25:42Z 1809.34 2016-05-19T15:25:51Z 1815.59 2016-05-19T15:25:52Z 1812.22 2016-05-19T15:25:53Z 1812.22 2016-05-19T15:26:09Z 1811.74 2016-05-19T15:26:14Z 1811.74 2016-05-19T15:26:18Z 1811.26 2016-05-19T15:26:26Z 1809.82 2016-05-19T15:26:33Z 1807.9 2016-05-19T15:26:47Z 1807.42 2016-05-19T15:26:54Z 1806.94 2016-05-19T15:26:59Z 1805.49 2016-05-19T15:27:08Z 1803.57 2016-05-19T15:27:24Z 1803.57 2016-05-19T15:27:39Z 1803.09 2016-05-19T15:27:55Z 1803.09 2016-05-19T15:28:11Z 1804.05 2016-05-19T15:28:18Z 1802.61 2016-05-19T15:28:32Z 1802.61 2016-05-19T15:28:38Z 1804.53 2016-05-19T15:28:43Z 1803.09 2016-05-19T15:28:47Z 1803.09 2016-05-19T15:28:51Z 1803.09 2016-05-19T15:28:57Z 1803.09 2016-05-19T15:29:14Z 1802.13 2016-05-19T15:29:29Z 1801.65 2016-05-19T15:29:47Z 1801.65 2016-05-19T15:29:50Z 1801.65 2016-05-19T15:29:52Z 1800.21 2016-05-19T15:30:03Z 1800.21 2016-05-19T15:30:19Z 1801.17 2016-05-19T15:30:31Z 1802.13 2016-05-19T15:30:42Z 1802.13 2016-05-19T15:30:49Z 1802.13 2016-05-19T15:31:04Z 1800.69 2016-05-19T15:31:12Z 1800.69 2016-05-19T15:31:30Z 1800.21 2016-05-19T15:31:31Z 1800.21 2016-05-19T15:31:37Z 1802.13 2016-05-19T15:31:47Z 1802.61 2016-05-19T15:31:52Z 1804.53 2016-05-19T15:32:09Z 1805.01 2016-05-19T15:32:25Z 1805.97 2016-05-19T15:32:42Z 1805.01 2016-05-19T15:32:57Z 1804.05 2016-05-19T15:33:11Z 1803.57 2016-05-19T15:33:25Z 1801.65 2016-05-19T15:33:42Z 1801.17 2016-05-19T15:33:56Z 1801.17 2016-05-19T15:34:14Z 1802.13 2016-05-19T15:34:29Z 1800.69 2016-05-19T15:34:38Z 1800.21 2016-05-19T15:34:44Z 1800.21 2016-05-19T15:34:48Z 1797.8 2016-05-19T15:35:04Z 1797.32 2016-05-19T15:35:18Z 1796.84 2016-05-19T15:35:33Z 1795.4 2016-05-19T15:35:49Z 1795.4 2016-05-19T15:35:50Z 1795.4 2016-05-19T15:35:59Z 1796.84 2016-05-19T15:36:03Z 1796.84 2016-05-19T15:36:19Z 1796.84 2016-05-19T15:36:37Z 1795.4 2016-05-19T15:36:39Z 1795.4 2016-05-19T15:36:50Z 1795.4 2016-05-19T15:36:51Z 1795.4 2016-05-19T15:37:03Z 1794.92 2016-05-19T15:37:07Z 1796.84 2016-05-19T15:37:24Z 1797.8 2016-05-19T15:37:39Z 1798.28 2016-05-19T15:37:55Z 1798.28 2016-05-19T15:38:07Z 1798.28 2016-05-19T15:38:25Z 1798.76 2016-05-19T15:38:39Z 1799.24 2016-05-19T15:38:56Z 1799.24 2016-05-19T15:39:05Z 1799.24 2016-05-19T15:39:19Z 1799.24 2016-05-19T15:39:32Z 1799.24 2016-05-19T15:39:48Z 1799.24 2016-05-19T15:40:03Z 1799.24 2016-05-19T15:40:19Z 1799.24 2016-05-19T15:40:30Z 1799.73 2016-05-19T15:40:44Z 1798.28 2016-05-19T15:40:59Z 1798.28 2016-05-19T15:41:14Z 1798.28 2016-05-19T15:41:21Z 1798.28 2016-05-19T15:41:36Z 1799.73 2016-05-19T15:41:44Z 1800.21 2016-05-19T15:42:00Z 1800.69 2016-05-19T15:42:16Z 1801.17 2016-05-19T15:42:27Z 1802.13 2016-05-19T15:42:38Z 1802.13 2016-05-19T15:42:49Z 1803.09 2016-05-19T15:43:01Z 1803.09 2016-05-19T15:43:06Z 1804.05 2016-05-19T15:43:22Z 1805.01 2016-05-19T15:43:37Z 1805.49 2016-05-19T15:43:51Z 1803.57 2016-05-19T15:44:03Z 1802.61 2016-05-19T15:44:15Z 1801.17 2016-05-19T15:44:33Z 1800.69 2016-05-19T15:44:47Z 1800.21 2016-05-19T15:44:52Z 1799.73 2016-05-19T15:45:05Z 1799.73 2016-05-19T15:45:11Z 1801.17 2016-05-19T15:45:27Z 1802.13 2016-05-19T15:45:38Z 1802.13 2016-05-19T15:45:45Z 1802.13 2016-05-19T15:45:47Z 1802.13 2016-05-19T15:45:51Z 1800.21 2016-05-19T15:46:00Z 1799.24 2016-05-19T15:46:15Z 1801.17 2016-05-19T15:46:22Z 1799.73 2016-05-19T15:46:31Z 1798.28 2016-05-19T15:46:45Z 1798.28 2016-05-19T15:46:48Z 1796.36 2016-05-19T15:47:01Z 1795.4 2016-05-19T15:47:06Z 1796.84 2016-05-19T15:47:16Z 1798.76 2016-05-19T15:47:26Z 1798.76 2016-05-19T15:47:35Z 1798.76 2016-05-19T15:47:48Z 1799.24 2016-05-19T15:48:03Z 1799.24 2016-05-19T15:48:19Z 1799.24 2016-05-19T15:48:34Z 1797.8 2016-05-19T15:48:39Z 1797.8 2016-05-19T15:48:51Z 1797.8 2016-05-19T15:49:06Z 1797.32 2016-05-19T15:49:30Z 1797.32 2016-05-19T15:49:47Z 1796.84 2016-05-19T15:50:02Z 1796.84 2016-05-19T15:50:16Z 1796.84 2016-05-19T15:50:32Z 1796.84 2016-05-19T15:50:39Z 1798.28 2016-05-19T15:50:45Z 1797.8 2016-05-19T15:51:03Z 1796.36 2016-05-19T15:51:18Z 1795.88 2016-05-19T15:51:33Z 1794.92 2016-05-19T15:51:48Z 1794.92 2016-05-19T15:52:03Z 1794.92 2016-05-19T15:52:18Z 1796.36 2016-05-19T15:52:20Z 1794.92 2016-05-19T15:52:24Z 1794.92 2016-05-19T15:52:40Z 1794.44 2016-05-19T15:52:53Z 1794.44 2016-05-19T15:53:09Z 1794.44 2016-05-19T15:53:23Z 1795.4 2016-05-19T15:53:25Z 1795.88 2016-05-19T15:53:40Z 1796.84 2016-05-19T15:53:55Z 1796.84 2016-05-19T15:53:56Z 1796.84 2016-05-19T15:54:02Z 1794.92 2016-05-19T15:54:18Z 1794.92 2016-05-19T15:54:22Z 1794.92 2016-05-19T15:54:29Z 1793.96 2016-05-19T15:54:46Z 1793 2016-05-19T15:54:58Z 1793 2016-05-19T15:55:01Z 1793 2016-05-19T15:55:13Z 1794.44 2016-05-19T15:55:19Z 1794.92 2016-05-19T15:55:35Z 1794.92 2016-05-19T15:55:40Z 1793.48 2016-05-19T15:55:43Z 1793 2016-05-19T15:55:57Z 1793.96 2016-05-19T15:56:12Z 1793 2016-05-19T15:56:25Z 1793.96 2016-05-19T15:56:32Z 1793.96 2016-05-19T15:56:47Z 1793.96 2016-05-19T15:57:07Z 1794.92 2016-05-19T15:57:25Z 1795.88 2016-05-19T15:57:44Z 1796.36 2016-05-19T15:58:02Z 1796.84 2016-05-19T15:58:20Z 1795.4 2016-05-19T15:58:37Z 1795.4 2016-05-19T15:58:54Z 1793.96 2016-05-19T15:59:08Z 1792.52 2016-05-19T15:59:24Z 1790.59 2016-05-19T15:59:40Z 1790.59 2016-05-19T15:59:44Z 1789.63 2016-05-19T15:59:48Z 1788.67 2016-05-19T16:00:03Z 1788.19 2016-05-19T16:00:20Z 1786.75 2016-05-19T16:00:38Z 1784.82 2016-05-19T16:00:53Z 1782.9 2016-05-19T16:01:10Z 1781.46 2016-05-19T16:01:26Z 1780.98 2016-05-19T16:01:30Z 1778.58 2016-05-19T16:01:48Z 1777.13 2016-05-19T16:02:02Z 1775.21 2016-05-19T16:02:17Z 1775.21 2016-05-19T16:02:20Z 1774.25 2016-05-19T16:02:25Z 1771.85 2016-05-19T16:02:41Z 1771.85 2016-05-19T16:02:47Z 1773.29 2016-05-19T16:02:58Z 1773.29 2016-05-19T16:03:12Z 1771.85 2016-05-19T16:03:14Z 1771.85 2016-05-19T16:03:16Z 1771.85 2016-05-19T16:03:19Z 1770.41 2016-05-19T16:03:35Z 1769.92 2016-05-19T16:03:51Z 1768.96 2016-05-19T16:04:05Z 1768.48 2016-05-19T16:04:13Z 1768 2016-05-19T16:04:16Z 1766.08 2016-05-19T16:04:28Z 1766.08 2016-05-19T16:04:34Z 1766.08 2016-05-19T16:04:40Z 1763.68 2016-05-19T16:04:56Z 1761.75 2016-05-19T16:05:15Z 1759.35 2016-05-19T16:05:30Z 1758.87 2016-05-19T16:05:33Z 1756.95 2016-05-19T16:05:51Z 1755.02 2016-05-19T16:06:03Z 1753.1 2016-05-19T16:06:17Z 1752.62 2016-05-19T16:06:19Z 1752.62 2016-05-19T16:06:36Z 1752.62 2016-05-19T16:06:41Z 1753.58 2016-05-19T16:06:56Z 1753.58 2016-05-19T16:07:12Z 1754.54 2016-05-19T16:07:24Z 1754.54 2016-05-19T16:07:37Z 1754.54 2016-05-19T16:07:51Z 1755.5 2016-05-19T16:08:06Z 1756.47 2016-05-19T16:08:12Z 1756.47 2016-05-19T16:08:22Z 1755.99 2016-05-19T16:08:24Z 1755.99 2016-05-19T16:08:29Z 1756.47 2016-05-19T16:08:46Z 1757.43 2016-05-19T16:09:00Z 1757.43 2016-05-19T16:09:08Z 1757.43 2016-05-19T16:09:12Z 1755.02 2016-05-19T16:09:26Z 1755.02 2016-05-19T16:09:30Z 1755.02 2016-05-19T16:09:34Z 1755.02 2016-05-19T16:09:41Z 1755.02 2016-05-19T16:09:52Z 1756.47 2016-05-19T16:09:58Z 1757.43 2016-05-19T16:10:08Z 1757.43 2016-05-19T16:10:11Z 1757.43 2016-05-19T16:10:25Z 1755.99 2016-05-19T16:10:30Z 1754.54 2016-05-19T16:10:41Z 1754.54 2016-05-19T16:10:49Z 1755.99 2016-05-19T16:10:54Z 1755.99 2016-05-19T16:10:56Z 1755.99 2016-05-19T16:11:11Z 1757.43 2016-05-19T16:11:26Z 1757.43 2016-05-19T16:11:29Z 1757.43 2016-05-19T16:11:31Z 1757.91 2016-05-19T16:11:40Z 1758.39 2016-05-19T16:11:53Z 1759.35 2016-05-19T16:12:11Z 1759.35 2016-05-19T16:12:17Z 1759.35 2016-05-19T16:12:19Z 1759.35 2016-05-19T16:12:23Z 1758.87 2016-05-19T16:12:34Z 1757.91 2016-05-19T16:12:43Z 1757.43 2016-05-19T16:12:49Z 1758.87 2016-05-19T16:12:59Z 1760.79 2016-05-19T16:13:10Z 1760.79 2016-05-19T16:13:12Z 1760.79 2016-05-19T16:13:16Z 1759.35 2016-05-19T16:13:22Z 1759.35 2016-05-19T16:13:37Z 1758.87 2016-05-19T16:13:50Z 1758.87 2016-05-19T16:13:53Z 1758.87 2016-05-19T16:14:02Z 1758.87 2016-05-19T16:14:04Z 1759.83 2016-05-19T16:14:12Z 1759.83 2016-05-19T16:14:20Z 1759.83 2016-05-19T16:14:23Z 1758.39 2016-05-19T16:14:29Z 1757.91 2016-05-19T16:14:35Z 1757.43 2016-05-19T16:14:52Z 1757.43 2016-05-19T16:15:08Z 1759.83 2016-05-19T16:15:21Z 1761.27 2016-05-19T16:15:36Z 1761.27 2016-05-19T16:15:38Z 1761.27 2016-05-19T16:15:54Z 1760.79 2016-05-19T16:16:08Z 1760.79 2016-05-19T16:16:20Z 1761.27 2016-05-19T16:16:36Z 1762.23 2016-05-19T16:16:43Z 1762.23 2016-05-19T16:16:47Z 1762.23 2016-05-19T16:16:59Z 1762.71 2016-05-19T16:17:11Z 1762.71 2016-05-19T16:17:40Z 1763.68 2016-05-19T16:17:56Z 1766.56 2016-05-19T16:18:12Z 1768.96 2016-05-19T16:18:27Z 1769.92 2016-05-19T16:18:42Z 1771.85 2016-05-19T16:18:57Z 1771.85 2016-05-19T16:18:59Z 1773.29 2016-05-19T16:19:17Z 1774.73 2016-05-19T16:19:27Z 1775.69 2016-05-19T16:19:41Z 1776.65 2016-05-19T16:19:52Z 1778.1 2016-05-19T16:20:07Z 1780.02 2016-05-19T16:20:20Z 1781.94 2016-05-19T16:20:37Z 1782.9 2016-05-19T16:20:54Z 1783.38 2016-05-19T16:21:20Z 1783.38 2016-05-19T16:21:24Z 1784.82 2016-05-19T16:21:35Z 1785.79 2016-05-19T16:21:52Z 1787.71 2016-05-19T16:22:10Z 1789.63 2016-05-19T16:22:27Z 1791.07 2016-05-19T16:22:37Z 1791.55 2016-05-19T16:22:42Z 1793.96 2016-05-19T16:23:00Z 1795.88 2016-05-19T16:23:15Z 1797.8 2016-05-19T16:23:31Z 1798.76 2016-05-19T16:23:35Z 1798.76 2016-05-19T16:23:45Z 1798.76 2016-05-19T16:23:47Z 1799.73 2016-05-19T16:24:05Z 1799.73 2016-05-19T16:24:22Z 1798.76 2016-05-19T16:24:37Z 1795.88 2016-05-19T16:24:53Z 1793.48 2016-05-19T16:25:07Z 1792.03 2016-05-19T16:25:16Z 1790.11 2016-05-19T16:25:24Z 1786.27 2016-05-19T16:25:42Z 1784.82 2016-05-19T16:25:56Z 1784.82 2016-05-19T16:26:13Z 1784.82 2016-05-19T16:26:19Z 1784.82 2016-05-19T16:26:25Z 1784.82 2016-05-19T16:26:35Z 1784.82 2016-05-19T16:26:39Z 1785.79 2016-05-19T16:26:54Z 1785.79 2016-05-19T16:27:13Z 1785.79 2016-05-19T16:27:42Z 1785.79 2016-05-19T16:28:16Z 1785.79 2016-05-19T16:28:47Z 1785.79 2016-05-19T16:29:22Z 1786.27 2016-05-19T16:29:59Z 1786.27 2016-05-19T16:30:26Z 1786.27 2016-05-19T16:31:04Z 1786.27 2016-05-19T16:31:40Z 1786.27 2016-05-19T16:32:12Z 1786.27 2016-05-19T16:32:40Z 1786.27 2016-05-19T16:32:59Z 1786.27 2016-05-19T16:33:32Z 1786.27 2016-05-19T16:34:02Z 1786.27 2016-05-19T16:34:23Z 1786.75 2016-05-19T16:34:41Z 1788.19 2016-05-19T16:34:53Z 1789.63 2016-05-19T16:35:05Z 1790.11 2016-05-19T16:35:07Z 1790.59 2016-05-19T16:35:23Z 1790.59 2016-05-19T16:35:34Z 1789.15 2016-05-19T16:35:39Z 1786.27 2016-05-19T16:35:56Z 1791.07 2016-05-19T16:35:57Z 1788.67 2016-05-19T16:36:06Z 1786.27 2016-05-19T16:36:24Z 1787.71 2016-05-19T16:36:30Z 1789.63 2016-05-19T16:36:44Z 1790.59 2016-05-19T16:37:00Z 1790.59 2016-05-19T16:37:20Z 1791.55 2016-05-19T16:37:33Z 1793.48 2016-05-19T16:37:48Z 1795.88 2016-05-19T16:38:05Z 1798.28 2016-05-19T16:38:22Z 1798.28 2016-05-19T16:38:44Z 1797.32 2016-05-19T16:38:58Z 1793.96 2016-05-19T16:39:10Z 1792.03 2016-05-19T16:39:24Z 1789.63 2016-05-19T16:39:37Z 1787.71 2016-05-19T16:39:51Z 1785.79 2016-05-19T16:39:58Z 1784.34 2016-05-19T16:40:12Z 1784.34 2016-05-19T16:40:28Z 1784.34 2016-05-19T16:40:36Z 1783.86 2016-05-19T16:40:47Z 1783.86 2016-05-19T16:40:52Z 1783.86 2016-05-19T16:40:59Z 1783.86 2016-05-19T16:41:17Z 1783.86 2016-05-19T16:41:25Z 1784.82 2016-05-19T16:41:38Z 1785.79 2016-05-19T16:41:50Z 1786.27 2016-05-19T16:41:53Z 1786.75 2016-05-19T16:42:09Z 1788.19 2016-05-19T16:42:23Z 1788.67 2016-05-19T16:42:32Z 1787.23 2016-05-19T16:42:38Z 1786.75 2016-05-19T16:42:52Z 1786.75 2016-05-19T16:42:57Z 1785.79 2016-05-19T16:43:14Z 1787.23 2016-05-19T16:43:26Z 1789.15 2016-05-19T16:43:37Z 1789.15 2016-05-19T16:43:39Z 1791.55 2016-05-19T16:43:54Z 1792.52 2016-05-19T16:44:08Z 1793 2016-05-19T16:44:26Z 1794.44 2016-05-19T16:44:39Z 1794.92 2016-05-19T16:44:48Z 1797.32 2016-05-19T16:45:05Z 1799.73 2016-05-19T16:45:21Z 1800.69 2016-05-19T16:45:37Z 1799.24 2016-05-19T16:45:40Z 1799.24 2016-05-19T16:45:56Z 1797.8 2016-05-19T16:46:07Z 1795.4 2016-05-19T16:46:17Z 1796.84 2016-05-19T16:46:32Z 1797.32 2016-05-19T16:46:36Z 1798.76 2016-05-19T16:46:54Z 1800.21 2016-05-19T16:47:06Z 1802.13 2016-05-19T16:47:24Z 1803.09 2016-05-19T16:47:40Z 1803.57 2016-05-19T16:47:46Z 1804.05 2016-05-19T16:47:53Z 1805.97 2016-05-19T16:48:09Z 1806.94 2016-05-19T16:48:19Z 1808.38 2016-05-19T16:48:35Z 1808.86 2016-05-19T16:48:52Z 1809.34 2016-05-19T16:49:07Z 1810.3 2016-05-19T16:49:23Z 1811.26 2016-05-19T16:49:36Z 1812.22 2016-05-19T16:49:50Z 1813.66 2016-05-19T16:50:05Z 1814.15 2016-05-19T16:50:21Z 1816.07 2016-05-19T16:50:40Z 1817.51 2016-05-19T16:50:56Z 1817.99 2016-05-19T16:51:11Z 1818.95 2016-05-19T16:51:30Z 1819.91 2016-05-19T16:51:48Z 1821.35 2016-05-19T16:52:07Z 1822.8 2016-05-19T16:52:21Z 1822.8 2016-05-19T16:52:43Z 1822.8 2016-05-19T16:53:03Z 1823.76 2016-05-19T16:53:12Z 1825.68 2016-05-19T16:53:31Z 1827.12 2016-05-19T16:53:45Z 1828.56 2016-05-19T16:54:01Z 1829.53 2016-05-19T16:54:14Z 1830.97 2016-05-19T16:54:30Z 1833.37 2016-05-19T16:54:45Z 1833.85 2016-05-19T16:54:54Z 1834.81 2016-05-19T16:55:10Z 1835.77 2016-05-19T16:55:42Z 1837.22 2016-05-19T16:55:54Z 1838.66 2016-05-19T16:56:08Z 1839.14 2016-05-19T16:56:16Z 1840.1 2016-05-19T16:56:31Z 1842.5 2016-05-19T16:56:48Z 1843.95 2016-05-19T16:57:00Z 1845.39 2016-05-19T16:57:13Z 1845.87 2016-05-19T16:57:23Z 1846.35 2016-05-19T16:57:25Z 1846.83 2016-05-19T16:57:41Z 1846.83 2016-05-19T16:57:46Z 1847.79 2016-05-19T16:58:04Z 1847.79 2016-05-19T16:58:08Z 1846.35 2016-05-19T16:58:25Z 1845.39 2016-05-19T16:58:30Z 1845.39 2016-05-19T16:58:47Z 1844.43 2016-05-19T16:59:01Z 1842.02 2016-05-19T16:59:16Z 1841.54 2016-05-19T16:59:23Z 1838.66 2016-05-19T16:59:40Z 1836.74 2016-05-19T17:00:00Z 1834.81 2016-05-19T17:00:14Z 1832.89 2016-05-19T17:00:31Z 1830.49 2016-05-19T17:00:40Z 1830.49 2016-05-19T17:00:55Z 1830.49 2016-05-19T17:01:00Z 1830.49 2016-05-19T17:01:19Z 1828.56 2016-05-19T17:01:34Z 1826.64 2016-05-19T17:01:43Z 1825.68 2016-05-19T17:01:49Z 1823.76 2016-05-19T17:02:05Z 1821.84 2016-05-19T17:02:22Z 1820.39 2016-05-19T17:02:42Z 1818.95 2016-05-19T17:03:00Z 1817.99 2016-05-19T17:03:18Z 1816.07 2016-05-19T17:03:33Z 1815.59 2016-05-19T17:03:53Z 1815.59 2016-05-19T17:03:54Z 1814.15 2016-05-19T17:04:02Z 1812.22 2016-05-19T17:04:20Z 1809.34 2016-05-19T17:04:36Z 1807.9 2016-05-19T17:04:50Z 1806.45 2016-05-19T17:05:07Z 1807.42 2016-05-19T17:05:22Z 1807.9 2016-05-19T17:05:41Z 1808.86 2016-05-19T17:06:04Z 1810.78 2016-05-19T17:06:21Z 1811.74 2016-05-19T17:06:31Z 1813.18 2016-05-19T17:06:52Z 1813.66 2016-05-19T17:07:05Z 1813.66 2016-05-19T17:07:11Z 1815.11 2016-05-19T17:07:32Z 1815.59 2016-05-19T17:07:51Z 1816.07 2016-05-19T17:08:02Z 1816.55 2016-05-19T17:08:20Z 1816.55 2016-05-19T17:08:23Z 1818.47 2016-05-19T17:08:37Z 1820.39 2016-05-19T17:08:55Z 1820.87 2016-05-19T17:09:12Z 1822.32 2016-05-19T17:09:27Z 1822.32 2016-05-19T17:09:40Z 1820.87 2016-05-19T17:09:56Z 1819.91 2016-05-19T17:10:11Z 1818.95 2016-05-19T17:10:28Z 1818.47 2016-05-19T17:10:48Z 1817.99 2016-05-19T17:11:00Z 1815.59 2016-05-19T17:11:21Z 1814.63 2016-05-19T17:11:42Z 1814.15 2016-05-19T17:12:03Z 1815.11 2016-05-19T17:12:13Z 1817.03 2016-05-19T17:12:31Z 1817.51 2016-05-19T17:12:51Z 1816.07 2016-05-19T17:13:02Z 1815.59 2016-05-19T17:13:21Z 1815.11 2016-05-19T17:13:41Z 1815.11 2016-05-19T17:14:00Z 1816.07 2016-05-19T17:14:19Z 1816.07 2016-05-19T17:14:20Z 1817.03 2016-05-19T17:14:37Z 1818.47 2016-05-19T17:14:55Z 1820.39 2016-05-19T17:15:04Z 1820.87 2016-05-19T17:15:11Z 1821.35 2016-05-19T17:15:16Z 1823.28 2016-05-19T17:15:33Z 1823.28 2016-05-19T17:15:50Z 1821.84 2016-05-19T17:15:57Z 1820.87 2016-05-19T17:16:14Z 1819.91 2016-05-19T17:16:33Z 1819.43 2016-05-19T17:16:53Z 1820.39 2016-05-19T17:17:10Z 1822.32 2016-05-19T17:17:29Z 1823.76 2016-05-19T17:17:45Z 1824.72 2016-05-19T17:17:58Z 1827.12 2016-05-19T17:18:15Z 1826.16 2016-05-19T17:18:31Z 1823.76 2016-05-19T17:18:50Z 1822.8 2016-05-19T17:19:06Z 1821.35 2016-05-19T17:19:24Z 1822.8 2016-05-19T17:19:41Z 1821.35 2016-05-19T17:19:48Z 1820.39 2016-05-19T17:20:03Z 1819.91 2016-05-19T17:20:21Z 1819.43 2016-05-19T17:20:39Z 1820.87 2016-05-19T17:20:43Z 1821.35 2016-05-19T17:20:48Z 1822.8 2016-05-19T17:21:06Z 1824.24 2016-05-19T17:21:21Z 1824.72 2016-05-19T17:21:34Z 1826.16 2016-05-19T17:21:53Z 1827.6 2016-05-19T17:22:10Z 1828.08 2016-05-19T17:22:12Z 1828.56 2016-05-19T17:22:28Z 1829.53 2016-05-19T17:22:42Z 1830.49 2016-05-19T17:22:57Z 1832.41 2016-05-19T17:23:09Z 1833.85 2016-05-19T17:23:23Z 1833.85 2016-05-19T17:23:36Z 1835.77 2016-05-19T17:23:50Z 1837.22 2016-05-19T17:24:04Z 1839.14 2016-05-19T17:24:17Z 1840.58 2016-05-19T17:24:33Z 1842.5 2016-05-19T17:24:51Z 1844.91 2016-05-19T17:25:01Z 1844.91 2016-05-19T17:25:17Z 1845.39 2016-05-19T17:25:27Z 1845.39 2016-05-19T17:25:37Z 1845.87 2016-05-19T17:25:41Z 1846.35 2016-05-19T17:25:55Z 1847.31 2016-05-19T17:26:04Z 1845.87 2016-05-19T17:26:19Z 1845.87 2016-05-19T17:26:26Z 1845.39 2016-05-19T17:26:31Z 1846.83 2016-05-19T17:26:37Z 1847.31 2016-05-19T17:26:40Z 1848.27 2016-05-19T17:26:53Z 1848.27 2016-05-19T17:27:03Z 1848.27 2016-05-19T17:27:07Z 1850.19 2016-05-19T17:27:17Z 1850.19 2016-05-19T17:27:33Z 1850.19 2016-05-19T17:27:36Z 1850.19 2016-05-19T17:27:39Z 1850.19 2016-05-19T17:27:50Z 1852.12 2016-05-19T17:28:06Z 1852.12 2016-05-19T17:28:08Z 1852.6 2016-05-19T17:28:23Z 1852.6 2016-05-19T17:28:26Z 1850.68 2016-05-19T17:28:39Z 1850.68 2016-05-19T17:28:43Z 1851.16 2016-05-19T17:28:57Z 1851.16 2016-05-19T17:29:15Z 1851.16 2016-05-19T17:29:56Z 1851.16 2016-05-19T17:30:35Z 1851.16 2016-05-19T17:31:14Z 1851.16 2016-05-19T17:32:09Z 1851.16 2016-05-19T17:32:50Z 1852.6 2016-05-19T17:33:30Z 1852.6 2016-05-19T17:34:01Z 1852.6 2016-05-19T17:34:27Z 1853.08 2016-05-19T17:34:48Z 1851.64 2016-05-19T17:35:06Z 1853.08 2016-05-19T17:35:15Z 1853.56 2016-05-19T17:35:30Z 1853.08 2016-05-19T17:35:44Z 1852.12 2016-05-19T17:35:52Z 1851.64 2016-05-19T17:36:07Z 1850.68 2016-05-19T17:36:20Z 1852.6 2016-05-19T17:36:35Z 1853.08 2016-05-19T17:36:39Z 1853.08 2016-05-19T17:36:49Z 1851.64 2016-05-19T17:36:51Z 1851.16 2016-05-19T17:36:58Z 1850.68 2016-05-19T17:37:03Z 1850.19 2016-05-19T17:37:17Z 1850.19 2016-05-19T17:37:22Z 1850.19 2016-05-19T17:37:24Z 1848.75 2016-05-19T17:37:34Z 1848.27 2016-05-19T17:37:47Z 1848.27 2016-05-19T17:37:49Z 1848.27 2016-05-19T17:37:53Z 1849.23 2016-05-19T17:37:56Z 1849.23 2016-05-19T17:38:01Z 1847.79 2016-05-19T17:38:06Z 1847.31 2016-05-19T17:38:10Z 1846.83 2016-05-19T17:38:19Z 1846.35 2016-05-19T17:38:26Z 1846.35 2016-05-19T17:38:30Z 1846.35 2016-05-19T17:38:33Z 1844.91 2016-05-19T17:38:38Z 1844.43 2016-05-19T17:38:42Z 1843.47 2016-05-19T17:38:48Z 1843.47 2016-05-19T17:39:03Z 1843.47 2016-05-19T17:39:04Z 1842.5 2016-05-19T17:39:18Z 1842.02 2016-05-19T17:39:22Z 1840.1 2016-05-19T17:39:31Z 1839.62 2016-05-19T17:39:36Z 1838.66 2016-05-19T17:39:48Z 1838.66 2016-05-19T17:39:51Z 1836.74 2016-05-19T17:40:06Z 1836.26 2016-05-19T17:40:08Z 1835.77 2016-05-19T17:40:12Z 1833.37 2016-05-19T17:40:21Z 1831.45 2016-05-19T17:40:25Z 1832.89 2016-05-19T17:40:29Z 1831.45 2016-05-19T17:40:30Z 1831.45 2016-05-19T17:40:36Z 1830.49 2016-05-19T17:40:39Z 1829.53 2016-05-19T17:40:41Z 1827.6 2016-05-19T17:40:53Z 1825.68 2016-05-19T17:40:58Z 1822.8 2016-05-19T17:41:13Z 1822.8 2016-05-19T17:41:14Z 1821.35 2016-05-19T17:41:28Z 1820.39 2016-05-19T17:41:41Z 1821.84 2016-05-19T17:41:49Z 1821.35 2016-05-19T17:42:06Z 1821.35 2016-05-19T17:42:15Z 1819.91 2016-05-19T17:42:21Z 1818.47 2016-05-19T17:42:33Z 1818.47 2016-05-19T17:42:34Z 1815.59 2016-05-19T17:42:52Z 1815.59 2016-05-19T17:42:59Z 1815.59 2016-05-19T17:43:14Z 1817.03 2016-05-19T17:43:26Z 1817.51 2016-05-19T17:43:31Z 1817.51 2016-05-19T17:43:45Z 1816.55 2016-05-19T17:43:54Z 1816.07 2016-05-19T17:44:09Z 1817.03 2016-05-19T17:44:18Z 1817.03 2016-05-19T17:44:22Z 1817.03 2016-05-19T17:44:28Z 1818.47 2016-05-19T17:44:47Z 1818.47 2016-05-19T17:44:57Z 1818.47 2016-05-19T17:45:14Z 1817.99 2016-05-19T17:45:32Z 1817.99 2016-05-19T17:45:48Z 1817.99 2016-05-19T17:46:04Z 1818.47 2016-05-19T17:46:18Z 1818.47 2016-05-19T17:46:33Z 1818.95 2016-05-19T17:46:47Z 1818.95 2016-05-19T17:46:58Z 1818.95 2016-05-19T17:47:22Z 1819.43 2016-05-19T17:47:37Z 1821.84 2016-05-19T17:47:53Z 1821.84 2016-05-19T17:47:55Z 1824.24 2016-05-19T17:48:12Z 1822.8 2016-05-19T17:48:15Z 1822.8 2016-05-19T17:48:16Z 1822.8 2016-05-19T17:48:33Z 1823.76 2016-05-19T17:48:47Z 1823.76 2016-05-19T17:48:56Z 1822.32 2016-05-19T17:49:02Z 1823.76 2016-05-19T17:49:21Z 1822.32 2016-05-19T17:49:32Z 1822.32 2016-05-19T17:49:33Z 1821.84 2016-05-19T17:49:42Z 1822.8 2016-05-19T17:49:58Z 1823.76 2016-05-19T17:50:05Z 1824.24 2016-05-19T17:50:08Z 1825.68 2016-05-19T17:50:27Z 1827.12 2016-05-19T17:50:42Z 1828.08 2016-05-19T17:51:01Z 1824.72 2016-05-19T17:51:19Z 1825.2 2016-05-19T17:51:37Z 1823.76 2016-05-19T17:51:41Z 1823.28 2016-05-19T17:51:43Z 1822.32 2016-05-19T17:51:47Z 1821.84 2016-05-19T17:51:52Z 1820.87 2016-05-19T17:52:08Z 1820.39 2016-05-19T17:52:25Z 1820.39 2016-05-19T17:52:27Z 1821.84 2016-05-19T17:52:32Z 1821.84 2016-05-19T17:52:48Z 1822.32 2016-05-19T17:53:01Z 1822.32 2016-05-19T17:53:18Z 1824.72 2016-05-19T17:53:36Z 1828.08 2016-05-19T17:53:50Z 1828.08 2016-05-19T17:53:51Z 1826.64 2016-05-19T17:53:57Z 1825.68 2016-05-19T17:54:09Z 1825.2 2016-05-19T17:54:13Z 1823.28 2016-05-19T17:54:28Z 1824.72 2016-05-19T17:54:37Z 1825.68 2016-05-19T17:54:53Z 1826.64 2016-05-19T17:55:06Z 1826.64 2016-05-19T17:55:22Z 1827.6 2016-05-19T17:55:39Z 1828.08 2016-05-19T17:55:55Z 1826.64 2016-05-19T17:56:06Z 1826.16 2016-05-19T17:56:09Z 1828.08 2016-05-19T17:56:20Z 1830.01 2016-05-19T17:56:35Z 1830.01 2016-05-19T17:56:36Z 1828.56 2016-05-19T17:56:38Z 1825.68 2016-05-19T17:56:52Z 1825.2 2016-05-19T17:57:01Z 1827.12 2016-05-19T17:57:17Z 1827.12 2016-05-19T17:57:18Z 1827.12 2016-05-19T17:57:38Z 1826.64 2016-05-19T17:57:55Z 1825.2 2016-05-19T17:58:01Z 1822.8 2016-05-19T17:58:14Z 1824.24 2016-05-19T17:58:32Z 1824.72 2016-05-19T17:58:44Z 1827.12 2016-05-19T17:59:00Z 1831.45 2016-05-19T17:59:12Z 1830.01 2016-05-19T17:59:26Z 1829.05 2016-05-19T17:59:33Z 1828.56 2016-05-19T17:59:48Z 1828.56 2016-05-19T18:00:15Z 1828.08 2016-05-19T18:00:37Z 1829.53 2016-05-19T18:00:52Z 1829.53 2016-05-19T18:01:05Z 1829.53 2016-05-19T18:01:25Z 1830.49 2016-05-19T18:01:43Z 1830.49 2016-05-19T18:01:58Z 1830.49 2016-05-19T18:02:01Z 1830.97 2016-05-19T18:02:16Z 1830.97 2016-05-19T18:02:37Z 1832.41 2016-05-19T18:02:58Z 1832.89 2016-05-19T18:03:16Z 1833.37 2016-05-19T18:03:36Z 1833.85 2016-05-19T18:03:58Z 1835.29 2016-05-19T18:04:23Z 1833.85 2016-05-19T18:04:25Z 1835.77 2016-05-19T18:04:40Z 1836.26 2016-05-19T18:04:56Z 1836.74 2016-05-19T18:05:18Z 1838.18 2016-05-19T18:05:39Z 1839.62 2016-05-19T18:06:00Z 1838.66 2016-05-19T18:06:15Z 1838.66 2016-05-19T18:06:17Z 1839.62 2016-05-19T18:06:23Z 1840.58 2016-05-19T18:06:44Z 1842.5 2016-05-19T18:07:09Z 1842.98 2016-05-19T18:07:15Z 1843.95 2016-05-19T18:07:37Z 1844.91 2016-05-19T18:07:59Z 1846.35 2016-05-19T18:08:19Z 1846.83 2016-05-19T18:08:26Z 1846.83 2016-05-19T18:08:30Z 1848.27 2016-05-19T18:08:51Z 1848.75 2016-05-19T18:09:01Z 1848.75 2016-05-19T18:09:03Z 1847.31 2016-05-19T18:09:18Z 1849.23 2016-05-19T18:09:37Z 1849.71 2016-05-19T18:09:54Z 1850.19 2016-05-19T18:10:17Z 1850.68 2016-05-19T18:10:39Z 1852.6 2016-05-19T18:11:04Z 1853.08 2016-05-19T18:11:14Z 1853.56 2016-05-19T18:11:29Z 1854.52 2016-05-19T18:11:51Z 1855.96 2016-05-19T18:12:14Z 1856.44 2016-05-19T18:12:38Z 1856.92 2016-05-19T18:12:54Z 1856.92 2016-05-19T18:12:57Z 1856.92 2016-05-19T18:13:04Z 1857.89 2016-05-19T18:13:21Z 1859.33 2016-05-19T18:13:45Z 1860.29 2016-05-19T18:14:05Z 1863.65 2016-05-19T18:14:24Z 1862.69 2016-05-19T18:14:30Z 1862.21 2016-05-19T18:14:41Z 1862.69 2016-05-19T18:14:58Z 1863.17 2016-05-19T18:15:18Z 1864.13 2016-05-19T18:15:37Z 1864.13 2016-05-19T18:15:53Z 1864.61 2016-05-19T18:16:10Z 1865.09 2016-05-19T18:16:24Z 1866.06 2016-05-19T18:16:34Z 1866.06 2016-05-19T18:16:37Z 1867.02 2016-05-19T18:16:52Z 1867.02 2016-05-19T18:17:00Z 1867.02 2016-05-19T18:17:04Z 1868.46 2016-05-19T18:17:21Z 1868.46 2016-05-19T18:17:23Z 1868.46 2016-05-19T18:17:28Z 1868.94 2016-05-19T18:17:42Z 1869.42 2016-05-19T18:17:46Z 1870.38 2016-05-19T18:18:00Z 1870.38 2016-05-19T18:18:01Z 1871.34 2016-05-19T18:18:19Z 1871.34 2016-05-19T18:18:28Z 1871.34 2016-05-19T18:18:43Z 1871.34 2016-05-19T18:18:58Z