DateNiv;PerfNet 29/11/2002 00:00:00;100,000000000000 06/12/2002 00:00:00;98,574398574399 13/12/2002 00:00:00;97,416097416097 20/12/2002 00:00:00;94,198594198594 27/12/2002 00:00:00;95,109395109395 03/01/2003 00:00:00;95,960795960796 10/01/2003 00:00:00;94,376794376794 17/01/2003 00:00:00;94,307494307494 24/01/2003 00:00:00;92,436392436392 31/01/2003 00:00:00;90,931590931591 07/02/2003 00:00:00;89,931689931690 14/02/2003 00:00:00;88,793188793189 21/02/2003 00:00:00;88,209088209088 28/02/2003 00:00:00;86,397386397386 07/03/2003 00:00:00;82,001782001782 14/03/2003 00:00:00;81,744381744382 21/03/2003 00:00:00;85,001485001485 28/03/2003 00:00:00;83,773883773884 04/04/2003 00:00:00;84,348084348084 11/04/2003 00:00:00;86,842886842887 17/04/2003 00:00:00;87,862587862588 25/04/2003 00:00:00;89,119889119889 02/05/2003 00:00:00;90,951390951391 09/05/2003 00:00:00;91,832491832492 16/05/2003 00:00:00;93,772893772894 23/05/2003 00:00:00;93,287793287793 30/05/2003 00:00:00;93,733293733294 06/06/2003 00:00:00;95,931095931096 13/06/2003 00:00:00;97,614097614098 20/06/2003 00:00:00;97,109197109197 27/06/2003 00:00:00;96,336996336996 04/07/2003 00:00:00;95,119295119295 11/07/2003 00:00:00;96,396396396396 18/07/2003 00:00:00;97,732897732898 25/07/2003 00:00:00;98,396198396198 01/08/2003 00:00:00;99,267399267399 08/08/2003 00:00:00;98,039798039798 14/08/2003 00:00:00;99,009999009999 22/08/2003 00:00:00;100,534600534601 29/08/2003 00:00:00;101,306801306801 05/09/2003 00:00:00;104,860904860905 12/09/2003 00:00:00;103,682803682804 19/09/2003 00:00:00;105,534105534106 26/09/2003 00:00:00;103,276903276903 03/10/2003 00:00:00;103,633303633304 10/10/2003 00:00:00;104,811404811405 17/10/2003 00:00:00;105,712305712306 24/10/2003 00:00:00;104,544104544105 31/10/2003 00:00:00;107,187407187407 07/11/2003 00:00:00;108,335808335808 14/11/2003 00:00:00;107,395307395307 21/11/2003 00:00:00;105,662805662806 28/11/2003 00:00:00;106,365706365706 05/12/2003 00:00:00;106,524106524107 12/12/2003 00:00:00;106,365706365706 19/12/2003 00:00:00;106,237006237006 24/12/2003 00:00:00;105,563805563806 31/12/2003 00:00:00;106,306306306306 02/01/2004 00:00:00;106,890406890407 09/01/2004 00:00:00;107,692307692308 16/01/2004 00:00:00;107,880407880408 23/01/2004 00:00:00;109,137709137709 30/01/2004 00:00:00;108,781308781309 06/02/2004 00:00:00;109,137709137709 13/02/2004 00:00:00;110,929610929611 20/02/2004 00:00:00;110,850410850411 27/02/2004 00:00:00;111,513711513712 05/03/2004 00:00:00;111,375111375111 12/03/2004 00:00:00;107,157707157707 19/03/2004 00:00:00;107,702207702208 26/03/2004 00:00:00;107,078507078507 02/04/2004 00:00:00;108,217008217008 08/04/2004 00:00:00;109,048609048609 16/04/2004 00:00:00;109,187209187209 23/04/2004 00:00:00;110,464310464310 30/04/2004 00:00:00;108,929808929809 07/05/2004 00:00:00;107,929907929908 14/05/2004 00:00:00;105,841005841006 21/05/2004 00:00:00;106,118206118206 28/05/2004 00:00:00;107,553707553708 04/06/2004 00:00:00;107,236907236907 11/06/2004 00:00:00;107,306207306207 18/06/2004 00:00:00;107,048807048807 25/06/2004 00:00:00;108,058608058608 02/07/2004 00:00:00;109,296109296109 09/07/2004 00:00:00;107,286407286407 16/07/2004 00:00:00;106,306306306306 23/07/2004 00:00:00;105,732105732106 30/07/2004 00:00:00;104,831204831205 06/08/2004 00:00:00;103,900603900604 13/08/2004 00:00:00;101,900801900802 20/08/2004 00:00:00;102,920502920503 27/08/2004 00:00:00;104,573804573805 03/09/2004 00:00:00;103,663003663004 10/09/2004 00:00:00;103,960003960004 17/09/2004 00:00:00;104,841104841105 23/09/2004 00:00:00;100,000000000000 24/09/2004 00:00:00;103,177903177903 01/10/2004 00:00:00;102,871002871003 08/10/2004 00:00:00;104,088704088704 15/10/2004 00:00:00;103,306603306603 22/10/2004 00:00:00;103,593703593704 29/10/2004 00:00:00;101,900801900802 05/11/2004 00:00:00;102,762102762103 12/11/2004 00:00:00;104,346104346104 19/11/2004 00:00:00;104,583704583705 26/11/2004 00:00:00;105,415305415305 03/12/2004 00:00:00;108,147708147708 10/12/2004 00:00:00;107,920007920008 17/12/2004 00:00:00;107,286407286407 24/12/2004 00:00:00;110,246510246510 31/12/2004 00:00:00;110,553410553410 07/01/2005 00:00:00;114,176814176814 14/01/2005 00:00:00;114,572814572814 17/01/2005 00:00:00;115,651915651916 18/01/2005 00:00:00;115,711315711316 19/01/2005 00:00:00;115,741015741016 20/01/2005 00:00:00;115,196515196515 21/01/2005 00:00:00;116,206316206316 24/01/2005 00:00:00;116,077616077616 25/01/2005 00:00:00;116,443916443916 26/01/2005 00:00:00;116,384516384516 27/01/2005 00:00:00;116,968616968617 28/01/2005 00:00:00;116,315216315216 31/01/2005 00:00:00;116,929016929017 01/02/2005 00:00:00;117,463617463617 02/02/2005 00:00:00;117,919017919018 03/02/2005 00:00:00;117,780417780418 04/02/2005 00:00:00;118,621918621918 07/02/2005 00:00:00;118,552618552618 08/02/2005 00:00:00;118,503118503118 09/02/2005 00:00:00;118,384318384318 10/02/2005 00:00:00;118,334818334818 11/02/2005 00:00:00;119,255519255519 14/02/2005 00:00:00;119,354519354519 15/02/2005 00:00:00;119,849519849520 16/02/2005 00:00:00;119,433719433719 17/02/2005 00:00:00;119,245619245619 18/02/2005 00:00:00;119,107019107019 21/02/2005 00:00:00;117,988317988318 22/02/2005 00:00:00;117,245817245817 23/02/2005 00:00:00;117,166617166617 24/02/2005 00:00:00;116,839916839917 25/02/2005 00:00:00;117,463617463617 28/02/2005 00:00:00;117,631917631917 01/03/2005 00:00:00;117,978417978418 02/03/2005 00:00:00;117,938817938818 03/03/2005 00:00:00;117,671517671517 04/03/2005 00:00:00;118,235818235818 07/03/2005 00:00:00;118,374418374418 08/03/2005 00:00:00;117,919017919018 09/03/2005 00:00:00;117,513117513117 10/03/2005 00:00:00;116,750816750816 11/03/2005 00:00:00;116,711216711216 14/03/2005 00:00:00;116,740916740916 15/03/2005 00:00:00;117,245817245817 16/03/2005 00:00:00;116,255816255816 17/03/2005 00:00:00;116,335016335016 18/03/2005 00:00:00;116,503316503316 21/03/2005 00:00:00;116,434016434016 23/03/2005 00:00:00;116,473616473616 24/03/2005 00:00:00;117,226017226017 29/03/2005 00:00:00;117,107217107217 30/03/2005 00:00:00;116,770616770616 31/03/2005 00:00:00;117,206217206217 01/04/2005 00:00:00;117,473517473517 04/04/2005 00:00:00;117,047817047817 05/04/2005 00:00:00;117,671517671517 06/04/2005 00:00:00;117,938817938818 07/04/2005 00:00:00;118,503118503118 08/04/2005 00:00:00;118,582318582318 11/04/2005 00:00:00;118,671418671418 12/04/2005 00:00:00;118,394218394218 13/04/2005 00:00:00;118,829818829818 14/04/2005 00:00:00;118,730818730818 15/04/2005 00:00:00;117,404217404217 18/04/2005 00:00:00;115,711315711315 19/04/2005 00:00:00;116,226116226116 20/04/2005 00:00:00;116,018216018216 21/04/2005 00:00:00;116,087516087516 22/04/2005 00:00:00;116,434016434016 25/04/2005 00:00:00;116,552816552816 26/04/2005 00:00:00;116,424116424116 27/04/2005 00:00:00;115,067815067815 28/04/2005 00:00:00;114,770814770814 29/04/2005 00:00:00;114,988614988614 02/05/2005 00:00:00;115,424215424215 03/05/2005 00:00:00;115,582615582615 04/05/2005 00:00:00;115,869715869715 06/05/2005 00:00:00;116,453816453816 09/05/2005 00:00:00;116,394416394416 10/05/2005 00:00:00;116,097416097416 11/05/2005 00:00:00;116,087516087516 12/05/2005 00:00:00;116,830016830016 13/05/2005 00:00:00;117,196317196317 17/05/2005 00:00:00;117,226017226017 18/05/2005 00:00:00;118,225918225918 19/05/2005 00:00:00;118,513018513018 20/05/2005 00:00:00;118,691218691218 23/05/2005 00:00:00;118,978318978318 24/05/2005 00:00:00;118,909018909018 25/05/2005 00:00:00;119,176319176319 26/05/2005 00:00:00;119,869319869319 27/05/2005 00:00:00;119,631719631719 30/05/2005 00:00:00;119,978219978219 31/05/2005 00:00:00;119,958419958419 01/06/2005 00:00:00;120,997920997920 02/06/2005 00:00:00;120,889020889020 03/06/2005 00:00:00;120,790020790020 06/06/2005 00:00:00;120,463320463320 07/06/2005 00:00:00;121,205821205821 08/06/2005 00:00:00;121,304821304821 09/06/2005 00:00:00;121,314721314721 10/06/2005 00:00:00;122,106722106721 13/06/2005 00:00:00;122,502722502722 14/06/2005 00:00:00;122,453222453222 15/06/2005 00:00:00;122,304722304722 16/06/2005 00:00:00;122,641322641322 17/06/2005 00:00:00;123,096723096722 20/06/2005 00:00:00;122,443322443322 21/06/2005 00:00:00;122,908622908622 22/06/2005 00:00:00;122,750222750222 23/06/2005 00:00:00;123,532323532323 24/06/2005 00:00:00;122,839322839322 27/06/2005 00:00:00;121,978021978021 28/06/2005 00:00:00;122,730422730422 29/06/2005 00:00:00;123,265023265022 30/06/2005 00:00:00;123,443223443223 01/07/2005 00:00:00;124,165924165923 04/07/2005 00:00:00;124,235224235223 05/07/2005 00:00:00;124,076824076823 06/07/2005 00:00:00;124,522324522324 07/07/2005 00:00:00;122,997722997722 08/07/2005 00:00:00;124,255024255023 11/07/2005 00:00:00;125,304425304424 12/07/2005 00:00:00;125,037125037124 13/07/2005 00:00:00;125,730125730125 15/07/2005 00:00:00;125,967725967725 18/07/2005 00:00:00;125,977625977625 19/07/2005 00:00:00;126,581526581526 20/07/2005 00:00:00;126,155826155825 21/07/2005 00:00:00;126,363726363725 22/07/2005 00:00:00;126,205326205325 25/07/2005 00:00:00;126,096426096425 26/07/2005 00:00:00;126,442926442926 27/07/2005 00:00:00;126,373626373625 28/07/2005 00:00:00;126,561726561726 29/07/2005 00:00:00;126,423126423125 01/08/2005 00:00:00;126,373626373625 02/08/2005 00:00:00;126,997326997326 03/08/2005 00:00:00;126,888426888426 04/08/2005 00:00:00;126,502326502326 05/08/2005 00:00:00;126,145926145925 08/08/2005 00:00:00;126,551826551826 09/08/2005 00:00:00;127,284427284426 10/08/2005 00:00:00;128,125928125927 11/08/2005 00:00:00;127,809127809127 12/08/2005 00:00:00;127,680427680427 16/08/2005 00:00:00;127,561627561627 17/08/2005 00:00:00;127,027027027026 18/08/2005 00:00:00;126,799326799326 19/08/2005 00:00:00;127,502227502226 22/08/2005 00:00:00;127,650727650727 23/08/2005 00:00:00;126,977526977526 24/08/2005 00:00:00;126,769626769626 25/08/2005 00:00:00;126,037026037025 26/08/2005 00:00:00;125,650925650925 29/08/2005 00:00:00;125,848925848925 30/08/2005 00:00:00;125,947925947925 31/08/2005 00:00:00;126,779526779526 01/09/2005 00:00:00;126,947826947826 02/09/2005 00:00:00;126,987426987426 05/09/2005 00:00:00;127,809127809127 06/09/2005 00:00:00;128,432828432827 07/09/2005 00:00:00;128,512028512027 08/09/2005 00:00:00;128,472428472427 09/09/2005 00:00:00;128,868428868428 12/09/2005 00:00:00;129,115929115928 13/09/2005 00:00:00;128,611028611027 14/09/2005 00:00:00;128,917928917928 15/09/2005 00:00:00;129,165429165428 16/09/2005 00:00:00;129,917829917829 19/09/2005 00:00:00;129,967329967329 20/09/2005 00:00:00;130,363330363329 21/09/2005 00:00:00;129,403029403028 22/09/2005 00:00:00;128,957528957528 23/09/2005 00:00:00;129,393129393128 26/09/2005 00:00:00;130,373230373229 27/09/2005 00:00:00;130,016830016829 28/09/2005 00:00:00;130,858330858330 29/09/2005 00:00:00;130,729630729629 30/09/2005 00:00:00;131,135531135530 03/10/2005 00:00:00;131,858231858231 04/10/2005 00:00:00;131,996831996831 05/10/2005 00:00:00;131,185031185030 06/10/2005 00:00:00;129,997029997029 07/10/2005 00:00:00;129,403029403028 10/10/2005 00:00:00;129,610929610928 11/10/2005 00:00:00;129,779229779228 12/10/2005 00:00:00;129,026829026828 13/10/2005 00:00:00;128,007128007127 14/10/2005 00:00:00;128,521928521927 17/10/2005 00:00:00;128,442728442727 18/10/2005 00:00:00;127,908127908127 19/10/2005 00:00:00;126,096426096425 20/10/2005 00:00:00;126,343926343925 21/10/2005 00:00:00;125,789525789524 24/10/2005 00:00:00;126,749826749825 25/10/2005 00:00:00;126,413226413225 26/10/2005 00:00:00;126,601326601325 27/10/2005 00:00:00;125,571725571724 28/10/2005 00:00:00;125,532125532124 31/10/2005 00:00:00;127,116127116126 02/11/2005 00:00:00;127,215127215126 03/11/2005 00:00:00;128,175428175427 04/11/2005 00:00:00;127,987327987327 07/11/2005 00:00:00;128,363528363527 08/11/2005 00:00:00;128,284328284327 09/11/2005 00:00:00;128,125928125927 10/11/2005 00:00:00;128,284328284327 14/11/2005 00:00:00;129,125829125828 15/11/2005 00:00:00;128,452628452627 16/11/2005 00:00:00;128,066528066527 17/11/2005 00:00:00;128,234828234827 18/11/2005 00:00:00;128,502128502127 21/11/2005 00:00:00;128,472428472427 22/11/2005 00:00:00;128,343728343727 23/11/2005 00:00:00;128,818928818927 24/11/2005 00:00:00;128,729828729827 25/11/2005 00:00:00;129,145629145628 28/11/2005 00:00:00;128,789228789227 29/11/2005 00:00:00;129,224829224828 30/11/2005 00:00:00;128,858528858527 01/12/2005 00:00:00;129,709929709928 02/12/2005 00:00:00;130,234630234629 05/12/2005 00:00:00;130,086130086129 06/12/2005 00:00:00;130,442530442529 07/12/2005 00:00:00;130,561330561329 08/12/2005 00:00:00;130,422730422729 09/12/2005 00:00:00;130,284130284129 12/12/2005 00:00:00;130,749430749429 13/12/2005 00:00:00;130,759330759329 14/12/2005 00:00:00;130,690030690029 15/12/2005 00:00:00;130,987030987029 16/12/2005 00:00:00;131,640431640430 19/12/2005 00:00:00;131,610731610730 20/12/2005 00:00:00;131,977031977030 21/12/2005 00:00:00;132,531432531431 22/12/2005 00:00:00;132,561132561131 23/12/2005 00:00:00;132,689832689831 27/12/2005 00:00:00;132,759132759131 28/12/2005 00:00:00;132,759132759131 29/12/2005 00:00:00;133,145233145231 30/12/2005 00:00:00;132,749232749231 02/01/2006 00:00:00;133,343233343232 03/01/2006 00:00:00;133,610533610532 04/01/2006 00:00:00;134,689634689633 05/01/2006 00:00:00;134,471834471833 06/01/2006 00:00:00;134,709434709433 09/01/2006 00:00:00;134,966834966833 10/01/2006 00:00:00;134,481734481733 11/01/2006 00:00:00;135,234135234133 12/01/2006 00:00:00;135,649935649934 13/01/2006 00:00:00;134,630234630233 16/01/2006 00:00:00;135,036135036133 17/01/2006 00:00:00;134,353034353033 18/01/2006 00:00:00;133,491733491732 19/01/2006 00:00:00;134,135234135232 20/01/2006 00:00:00;133,303633303632 23/01/2006 00:00:00;132,858132858131 24/01/2006 00:00:00;133,432333432332 25/01/2006 00:00:00;134,848034848033 26/01/2006 00:00:00;136,065736065734 27/01/2006 00:00:00;137,224037224035 30/01/2006 00:00:00;137,194337194335 31/01/2006 00:00:00;137,184437184435 01/02/2006 00:00:00;138,431838431837 02/02/2006 00:00:00;137,996237996236 03/02/2006 00:00:00;138,055638055636 06/02/2006 00:00:00;138,560538560537 07/02/2006 00:00:00;138,105138105136 08/02/2006 00:00:00;138,065538065536 09/02/2006 00:00:00;139,411939411937 10/02/2006 00:00:00;139,233739233737 13/02/2006 00:00:00;140,055440055438 14/02/2006 00:00:00;140,352440352438 15/02/2006 00:00:00;140,352440352438 16/02/2006 00:00:00;141,154341154339 17/02/2006 00:00:00;141,263241263239 20/02/2006 00:00:00;141,401841401839 21/02/2006 00:00:00;141,985941985940 22/02/2006 00:00:00;142,669042669041 23/02/2006 00:00:00;142,431442431440 24/02/2006 00:00:00;142,649242649241 27/02/2006 00:00:00;143,332343332341 28/02/2006 00:00:00;142,233442233440 01/03/2006 00:00:00;142,857142857141 02/03/2006 00:00:00;141,877041877040 03/03/2006 00:00:00;141,639441639440 06/03/2006 00:00:00;142,391842391840 07/03/2006 00:00:00;141,619641619640 08/03/2006 00:00:00;140,718740718739 09/03/2006 00:00:00;141,401841401839 10/03/2006 00:00:00;142,084942084940 13/03/2006 00:00:00;142,777942777941 14/03/2006 00:00:00;143,114543114541 15/03/2006 00:00:00;143,560043560041 16/03/2006 00:00:00;144,025344025342 17/03/2006 00:00:00;144,035244035242 20/03/2006 00:00:00;144,213444213442 21/03/2006 00:00:00;144,926244926243 22/03/2006 00:00:00;145,292545292543 23/03/2006 00:00:00;145,173745173743 24/03/2006 00:00:00;145,025245025243 27/03/2006 00:00:00;144,421344421342 28/03/2006 00:00:00;143,946143946142 29/03/2006 00:00:00;144,698544698542 30/03/2006 00:00:00;145,035145035143 31/03/2006 00:00:00;144,520344520342 03/04/2006 00:00:00;145,272745272743 04/04/2006 00:00:00;144,629244629242 05/04/2006 00:00:00;145,104445104443 06/04/2006 00:00:00;145,124245124243 07/04/2006 00:00:00;144,411444411442 10/04/2006 00:00:00;144,688644688642 11/04/2006 00:00:00;143,124443124441 12/04/2006 00:00:00;142,659142659140 13/04/2006 00:00:00;142,966042966041 18/04/2006 00:00:00;142,609642609640 19/04/2006 00:00:00;143,847143847142 20/04/2006 00:00:00;144,540144540142 21/04/2006 00:00:00;145,332145332143 24/04/2006 00:00:00;144,876744876742 25/04/2006 00:00:00;145,183645183643 26/04/2006 00:00:00;145,431145431143 27/04/2006 00:00:00;144,599544599542 28/04/2006 00:00:00;144,114444114442 02/05/2006 00:00:00;145,153945153943 03/05/2006 00:00:00;144,708444708442 04/05/2006 00:00:00;145,797445797443 05/05/2006 00:00:00;146,718146718144 09/05/2006 00:00:00;147,777447777445 10/05/2006 00:00:00;147,609147609145 11/05/2006 00:00:00;147,589347589345 12/05/2006 00:00:00;145,262845262843 15/05/2006 00:00:00;143,401643401641 16/05/2006 00:00:00;143,213543213541 17/05/2006 00:00:00;140,104940104938 18/05/2006 00:00:00;138,976338976337 19/05/2006 00:00:00;139,629739629737 22/05/2006 00:00:00;135,857835857834 23/05/2006 00:00:00;138,649638649636 24/05/2006 00:00:00;137,511137511135 26/05/2006 00:00:00;140,807840807838 29/05/2006 00:00:00;140,738540738538 30/05/2006 00:00:00;138,471438471436 31/05/2006 00:00:00;139,570339570337 01/06/2006 00:00:00;139,847539847537 02/06/2006 00:00:00;140,322740322738 06/06/2006 00:00:00;138,412038412036 07/06/2006 00:00:00;138,610038610036 08/06/2006 00:00:00;136,174636174634 09/06/2006 00:00:00;137,639837639835 12/06/2006 00:00:00;137,481437481435 13/06/2006 00:00:00;135,293535293533 14/06/2006 00:00:00;135,768735768733 15/06/2006 00:00:00;137,372537372535 16/06/2006 00:00:00;137,233937233935 19/06/2006 00:00:00;137,956637956635 20/06/2006 00:00:00;138,402138402136 21/06/2006 00:00:00;138,223938223936 22/06/2006 00:00:00;138,085338085336 23/06/2006 00:00:00;138,204138204136 26/06/2006 00:00:00;138,421938421936 27/06/2006 00:00:00;138,045738045736 28/06/2006 00:00:00;138,115038115036 29/06/2006 00:00:00;139,689139689137 30/06/2006 00:00:00;141,005841005838 03/07/2006 00:00:00;141,391941391939 04/07/2006 00:00:00;141,599841599839 05/07/2006 00:00:00;140,689040689038 06/07/2006 00:00:00;141,530541530539 07/07/2006 00:00:00;141,124641124639 10/07/2006 00:00:00;141,589941589939 11/07/2006 00:00:00;140,857340857338 12/07/2006 00:00:00;141,391941391939 13/07/2006 00:00:00;139,986139986137 17/07/2006 00:00:00;137,976437976435 18/07/2006 00:00:00;137,709137709135 19/07/2006 00:00:00;139,580239580237 20/07/2006 00:00:00;140,005940005937 21/07/2006 00:00:00;139,312939312937 24/07/2006 00:00:00;141,174141174139 25/07/2006 00:00:00;141,213741213739 26/07/2006 00:00:00;141,481041481039 27/07/2006 00:00:00;142,738342738340 28/07/2006 00:00:00;143,084843084840 31/07/2006 00:00:00;142,579942579940 01/08/2006 00:00:00;142,005742005739 02/08/2006 00:00:00;142,995742995740 03/08/2006 00:00:00;142,500742500740 04/08/2006 00:00:00;143,411543411541 07/08/2006 00:00:00;142,807642807640 08/08/2006 00:00:00;142,916542916540 09/08/2006 00:00:00;143,292743292741 10/08/2006 00:00:00;142,599742599740 11/08/2006 00:00:00;142,916542916540 14/08/2006 00:00:00;143,936243936241 16/08/2006 00:00:00;145,322245322242 17/08/2006 00:00:00;145,332145332142 18/08/2006 00:00:00;145,381645381643 21/08/2006 00:00:00;145,094545094542 22/08/2006 00:00:00;145,381645381643 23/08/2006 00:00:00;145,084645084642 24/08/2006 00:00:00;145,272745272742 25/08/2006 00:00:00;145,460845460843 28/08/2006 00:00:00;145,698445698443 29/08/2006 00:00:00;145,995445995443 30/08/2006 00:00:00;146,035046035043 31/08/2006 00:00:00;146,094446094443 01/09/2006 00:00:00;146,658746658744 04/09/2006 00:00:00;146,876546876544 05/09/2006 00:00:00;146,371646371643 06/09/2006 00:00:00;145,648945648943 07/09/2006 00:00:00;144,856944856942 08/09/2006 00:00:00;145,421245421242 11/09/2006 00:00:00;145,193545193542 12/09/2006 00:00:00;146,302346302343 13/09/2006 00:00:00;146,678546678544 14/09/2006 00:00:00;146,787446787444 15/09/2006 00:00:00;147,500247500244 18/09/2006 00:00:00;147,500247500244 19/09/2006 00:00:00;147,133947133944 20/09/2006 00:00:00;147,886347886345 21/09/2006 00:00:00;148,222948222945 22/09/2006 00:00:00;147,193347193344 25/09/2006 00:00:00;147,619047619045 26/09/2006 00:00:00;149,044649044646 27/09/2006 00:00:00;150,212850212847 28/09/2006 00:00:00;150,103950103947 29/09/2006 00:00:00;150,272250272247 02/10/2006 00:00:00;150,490050490047 03/10/2006 00:00:00;150,480150480147 04/10/2006 00:00:00;151,509751509748 05/10/2006 00:00:00;151,668151668148 06/10/2006 00:00:00;151,549351549348 09/10/2006 00:00:00;151,450351450348 10/10/2006 00:00:00;151,777051777049 11/10/2006 00:00:00;151,747351747348 12/10/2006 00:00:00;152,668052668049 13/10/2006 00:00:00;152,658152658149 16/10/2006 00:00:00;152,945252945250 17/10/2006 00:00:00;151,816651816649 18/10/2006 00:00:00;152,875952875950 19/10/2006 00:00:00;152,697752697749 20/10/2006 00:00:00;152,875952875950 23/10/2006 00:00:00;153,182853182850 24/10/2006 00:00:00;153,113553113550 25/10/2006 00:00:00;153,311553311550 26/10/2006 00:00:00;153,212553212550 27/10/2006 00:00:00;153,281853281850 30/10/2006 00:00:00;152,935352935350 31/10/2006 00:00:00;153,271953271950 02/11/2006 00:00:00;152,885852885850 03/11/2006 00:00:00;153,608553608550 06/11/2006 00:00:00;154,529254529251 07/11/2006 00:00:00;155,103455103452 08/11/2006 00:00:00;154,945054945052 09/11/2006 00:00:00;154,905454905451 10/11/2006 00:00:00;154,935154935151 13/11/2006 00:00:00;155,103455103452 14/11/2006 00:00:00;155,182655182652 15/11/2006 00:00:00;156,083556083553 16/11/2006 00:00:00;156,281556281553 17/11/2006 00:00:00;155,905355905352 20/11/2006 00:00:00;155,885555885552 21/11/2006 00:00:00;156,004356004352 22/11/2006 00:00:00;155,925155925152 23/11/2006 00:00:00;155,845955845952 24/11/2006 00:00:00;155,350955350952 27/11/2006 00:00:00;153,638253638250 28/11/2006 00:00:00;153,281853281850 29/11/2006 00:00:00;154,479754479751 30/11/2006 00:00:00;153,935253935250 01/12/2006 00:00:00;153,361053361050 04/12/2006 00:00:00;154,321354321351 05/12/2006 00:00:00;155,123255123252 06/12/2006 00:00:00;155,014355014351 07/12/2006 00:00:00;155,964755964752 08/12/2006 00:00:00;156,034056034052 11/12/2006 00:00:00;156,568656568653 12/12/2006 00:00:00;156,855756855753 13/12/2006 00:00:00;157,637857637854 14/12/2006 00:00:00;158,132858132854 15/12/2006 00:00:00;158,786258786255 18/12/2006 00:00:00;158,924858924855 19/12/2006 00:00:00;158,221958221954 20/12/2006 00:00:00;158,825858825855 21/12/2006 00:00:00;159,083259083255 22/12/2006 00:00:00;158,400158400155 27/12/2006 00:00:00;159,706959706956 28/12/2006 00:00:00;160,083160083156 29/12/2006 00:00:00;160,627660627657 02/01/2007 00:00:00;161,993861993858 03/01/2007 00:00:00;161,766161766158 04/01/2007 00:00:00;161,211761211757 05/01/2007 00:00:00;160,271260271256 08/01/2007 00:00:00;160,251460251456 09/01/2007 00:00:00;160,904860904857 10/01/2007 00:00:00;160,429660429656 11/01/2007 00:00:00;162,043362043358 12/01/2007 00:00:00;162,686862686859 15/01/2007 00:00:00;163,498663498659 16/01/2007 00:00:00;162,775962775959 17/01/2007 00:00:00;162,587862587859 18/01/2007 00:00:00;162,518562518558 19/01/2007 00:00:00;163,538263538259 22/01/2007 00:00:00;163,558063558059 23/01/2007 00:00:00;163,340263340259 24/01/2007 00:00:00;164,310464310460 25/01/2007 00:00:00;163,666963666960 26/01/2007 00:00:00;163,053163053159 29/01/2007 00:00:00;163,805563805560 30/01/2007 00:00:00;164,478764478760 31/01/2007 00:00:00;163,983763983760 01/02/2007 00:00:00;164,904464904461 02/02/2007 00:00:00;166,211266211262 05/02/2007 00:00:00;166,151866151862 06/02/2007 00:00:00;166,716166716162 07/02/2007 00:00:00;167,310167310163 08/02/2007 00:00:00;166,181566181562 09/02/2007 00:00:00;166,528066528062 12/02/2007 00:00:00;165,884565884562 13/02/2007 00:00:00;166,320166320162 14/02/2007 00:00:00;167,419067419063 15/02/2007 00:00:00;167,547767547763 16/02/2007 00:00:00;167,280467280463 19/02/2007 00:00:00;167,518067518063 20/02/2007 00:00:00;167,092367092363 21/02/2007 00:00:00;166,716166716162 22/02/2007 00:00:00;167,013167013163 23/02/2007 00:00:00;167,211167211163 26/02/2007 00:00:00;167,785367785363 27/02/2007 00:00:00;163,765963765959 28/02/2007 00:00:00;162,023562023558 01/03/2007 00:00:00;160,647460647456 02/03/2007 00:00:00;160,469260469256 05/03/2007 00:00:00;158,726858726854 06/03/2007 00:00:00;159,598059598055 07/03/2007 00:00:00;160,439560439556 08/03/2007 00:00:00;162,013662013658 09/03/2007 00:00:00;162,340362340358 12/03/2007 00:00:00;162,082962082958 13/03/2007 00:00:00;160,716760716756 14/03/2007 00:00:00;157,915057915054 15/03/2007 00:00:00;160,409860409856 16/03/2007 00:00:00;160,597960597956 19/03/2007 00:00:00;162,449262449258 20/03/2007 00:00:00;163,092763092759 21/03/2007 00:00:00;163,756063756059 22/03/2007 00:00:00;165,340065340061 23/03/2007 00:00:00;165,755865755861 26/03/2007 00:00:00;164,963864963860 27/03/2007 00:00:00;164,894564894560 28/03/2007 00:00:00;164,449064449060 29/03/2007 00:00:00;165,646965646961 30/03/2007 00:00:00;165,736065736061 02/04/2007 00:00:00;166,201366201362 03/04/2007 00:00:00;167,626967626963 04/04/2007 00:00:00;167,656667656663 05/04/2007 00:00:00;167,953667953663 10/04/2007 00:00:00;168,626868626864 11/04/2007 00:00:00;168,349668349664 13/04/2007 00:00:00;168,874368874364 16/04/2007 00:00:00;169,903969903965 17/04/2007 00:00:00;170,052470052465 18/04/2007 00:00:00;169,676269676265 19/04/2007 00:00:00;169,102069102064 20/04/2007 00:00:00;170,309870309865 23/04/2007 00:00:00;170,389070389066 24/04/2007 00:00:00;169,527769527765 25/04/2007 00:00:00;170,270270270265 26/04/2007 00:00:00;170,468270468266 27/04/2007 00:00:00;170,260370260365 30/04/2007 00:00:00;170,616770616766 02/05/2007 00:00:00;171,448371448367 03/05/2007 00:00:00;171,517671517667 04/05/2007 00:00:00;172,250272250267 07/05/2007 00:00:00;172,596772596768 09/05/2007 00:00:00;171,913671913667 10/05/2007 00:00:00;171,181071181066 11/05/2007 00:00:00;171,626571626567 14/05/2007 00:00:00;171,052371052366 15/05/2007 00:00:00;171,379071379066 16/05/2007 00:00:00;171,062271062266 18/05/2007 00:00:00;172,497772497767 21/05/2007 00:00:00;172,289872289867 22/05/2007 00:00:00;172,448272448267 23/05/2007 00:00:00;173,388773388768 24/05/2007 00:00:00;172,527472527467 25/05/2007 00:00:00;172,319572319567 29/05/2007 00:00:00;172,596772596768 30/05/2007 00:00:00;172,408672408667 31/05/2007 00:00:00;173,527373527368 01/06/2007 00:00:00;174,388674388669 04/06/2007 00:00:00;173,883773883769 05/06/2007 00:00:00;173,022473022468 06/06/2007 00:00:00;170,973170973166 07/06/2007 00:00:00;169,121869121864 08/06/2007 00:00:00;168,775368775364 11/06/2007 00:00:00;169,765369765365 12/06/2007 00:00:00;169,042669042664 13/06/2007 00:00:00;169,399069399064 14/06/2007 00:00:00;171,478071478066 15/06/2007 00:00:00;172,705672705668 18/06/2007 00:00:00;172,250272250267 19/06/2007 00:00:00;171,933471933467 20/06/2007 00:00:00;172,062172062167 21/06/2007 00:00:00;170,874170874166 22/06/2007 00:00:00;170,438570438565 25/06/2007 00:00:00;169,943569943565 26/06/2007 00:00:00;169,220869220864 27/06/2007 00:00:00;168,755568755564 28/06/2007 00:00:00;170,191070191065 29/06/2007 00:00:00;170,933570933566 02/07/2007 00:00:00;170,299970299965 03/07/2007 00:00:00;171,240471240466 04/07/2007 00:00:00;171,814671814667 05/07/2007 00:00:00;170,983070983066 06/07/2007 00:00:00;171,725571725566 09/07/2007 00:00:00;171,982971982967 10/07/2007 00:00:00;170,656370656365 11/07/2007 00:00:00;170,339570339565 12/07/2007 00:00:00;171,804771804766 13/07/2007 00:00:00;172,101772101767 16/07/2007 00:00:00;172,091872091867 17/07/2007 00:00:00;171,448371448366 18/07/2007 00:00:00;170,062370062365 19/07/2007 00:00:00;171,022671022666 20/07/2007 00:00:00;169,735669735664 23/07/2007 00:00:00;170,349470349465 24/07/2007 00:00:00;168,458568458563 25/07/2007 00:00:00;166,834966834962 26/07/2007 00:00:00;163,686763686759 27/07/2007 00:00:00;162,874962874958 30/07/2007 00:00:00;162,597762597757 31/07/2007 00:00:00;164,726264726260 01/08/2007 00:00:00;162,627462627457 02/08/2007 00:00:00;163,092763092758 03/08/2007 00:00:00;161,706761706757 06/08/2007 00:00:00;160,291060291055 07/08/2007 00:00:00;161,518661518656 08/08/2007 00:00:00;163,449163449158 09/08/2007 00:00:00;161,172161172156 10/08/2007 00:00:00;158,410058410053 13/08/2007 00:00:00;160,687060687056 14/08/2007 00:00:00;159,439659439654 16/08/2007 00:00:00;155,647955647951 17/08/2007 00:00:00;157,162657162652 20/08/2007 00:00:00;158,053658053653 21/08/2007 00:00:00;158,073458073453 22/08/2007 00:00:00;160,063360063355 23/08/2007 00:00:00;160,558360558355 24/08/2007 00:00:00;161,508761508756 27/08/2007 00:00:00;161,716661716656 28/08/2007 00:00:00;159,835659835655 29/08/2007 00:00:00;160,875160875156 30/08/2007 00:00:00;162,181962181957 31/08/2007 00:00:00;164,053064053059 03/09/2007 00:00:00;164,241164241159 04/09/2007 00:00:00;164,953964953960 05/09/2007 00:00:00;162,845262845258 06/09/2007 00:00:00;163,201663201658 07/09/2007 00:00:00;160,726660726655 10/09/2007 00:00:00;159,924759924755 11/09/2007 00:00:00;161,469161469156 12/09/2007 00:00:00;161,884961884957 13/09/2007 00:00:00;162,845262845257 14/09/2007 00:00:00;162,053262053257 17/09/2007 00:00:00;160,221760221755 18/09/2007 00:00:00;161,716661716656 19/09/2007 00:00:00;164,508464508459 20/09/2007 00:00:00;164,062964062959 21/09/2007 00:00:00;164,557964557959 24/09/2007 00:00:00;164,062964062959 25/09/2007 00:00:00;162,884862884857 26/09/2007 00:00:00;163,795663795658 27/09/2007 00:00:00;164,330264330259 28/09/2007 00:00:00;164,251064251059 01/10/2007 00:00:00;164,706464706459 02/10/2007 00:00:00;164,805464805459 03/10/2007 00:00:00;164,656964656959 04/10/2007 00:00:00;164,755964755959 05/10/2007 00:00:00;165,439065439060 08/10/2007 00:00:00;165,250965250960 09/10/2007 00:00:00;166,537966537961 10/10/2007 00:00:00;166,735966735961 11/10/2007 00:00:00;167,419067419062 12/10/2007 00:00:00;167,369567369562 15/10/2007 00:00:00;166,320166320161 16/10/2007 00:00:00;165,755865755860 17/10/2007 00:00:00;166,250866250861 18/10/2007 00:00:00;165,646965646960 19/10/2007 00:00:00;165,122265122259 22/10/2007 00:00:00;163,657063657058 23/10/2007 00:00:00;164,666864666859 24/10/2007 00:00:00;164,161964161959 25/10/2007 00:00:00;165,953865953860 26/10/2007 00:00:00;166,171666171660 29/10/2007 00:00:00;166,726066726061 30/10/2007 00:00:00;165,280665280660 31/10/2007 00:00:00;166,498366498361 02/11/2007 00:00:00;165,013365013359 05/11/2007 00:00:00;164,488664488659 06/11/2007 00:00:00;165,003465003459 07/11/2007 00:00:00;164,112464112458 08/11/2007 00:00:00;162,667062667057 09/11/2007 00:00:00;160,736560736555 12/11/2007 00:00:00;160,885060885055 13/11/2007 00:00:00;161,360261360256 14/11/2007 00:00:00;162,300762300757 15/11/2007 00:00:00;161,142461142455 16/11/2007 00:00:00;160,459360459355 19/11/2007 00:00:00;158,261558261553 20/11/2007 00:00:00;158,905058905053 21/11/2007 00:00:00;156,380556380551 22/11/2007 00:00:00;157,014157014151 23/11/2007 00:00:00;158,984258984253 26/11/2007 00:00:00;158,053658053652 27/11/2007 00:00:00;157,291357291352 28/11/2007 00:00:00;159,657459657454 29/11/2007 00:00:00;159,944559944554 30/11/2007 00:00:00;161,538461538456 03/12/2007 00:00:00;161,528561528556 04/12/2007 00:00:00;159,885159885154 05/12/2007 00:00:00;161,488961488956 06/12/2007 00:00:00;161,290961290956 07/12/2007 00:00:00;162,152262152256 10/12/2007 00:00:00;162,696762696757 11/12/2007 00:00:00;162,389862389857 12/12/2007 00:00:00;162,617562617557 13/12/2007 00:00:00;159,954459954454 14/12/2007 00:00:00;160,162360162354 17/12/2007 00:00:00;158,340758340753 18/12/2007 00:00:00;157,895257895252 19/12/2007 00:00:00;157,261657261652 20/12/2007 00:00:00;157,598257598252 21/12/2007 00:00:00;158,905058905053 24/12/2007 00:00:00;159,063459063453 27/12/2007 00:00:00;159,469359469354 28/12/2007 00:00:00;159,954459954454 31/12/2007 00:00:00;160,073260073254 02/01/2008 00:00:00;158,825858825853 03/01/2008 00:00:00;157,944757944752 04/01/2008 00:00:00;156,103356103350 07/01/2008 00:00:00;155,915255915250 08/01/2008 00:00:00;156,647856647851 09/01/2008 00:00:00;154,895554895549 10/01/2008 00:00:00;153,846153846148 11/01/2008 00:00:00;152,727452727447 14/01/2008 00:00:00;153,083853083847 15/01/2008 00:00:00;150,351450351445 16/01/2008 00:00:00;149,519849519844 17/01/2008 00:00:00;149,252549252544 18/01/2008 00:00:00;148,331848331843 21/01/2008 00:00:00;142,431442431437 22/01/2008 00:00:00;144,233244233239 23/01/2008 00:00:00;141,332541332536 24/01/2008 00:00:00;145,678645678640 25/01/2008 00:00:00;146,183546183541 28/01/2008 00:00:00;145,807345807340 29/01/2008 00:00:00;147,312147312142 30/01/2008 00:00:00;146,569646569641 31/01/2008 00:00:00;146,688446688441 01/02/2008 00:00:00;149,331749331744 04/02/2008 00:00:00;149,381249381244 05/02/2008 00:00:00;145,886545886540 06/02/2008 00:00:00;146,589446589441 07/02/2008 00:00:00;144,550044550039 08/02/2008 00:00:00;144,193644193639 11/02/2008 00:00:00;143,401643401638 12/02/2008 00:00:00;146,163746163741 13/02/2008 00:00:00;146,450846450841 14/02/2008 00:00:00;147,430947430942 15/02/2008 00:00:00;145,767745767740 18/02/2008 00:00:00;147,312147312142 19/02/2008 00:00:00;147,648747648742 20/02/2008 00:00:00;146,282546282541 21/02/2008 00:00:00;146,807246807241 22/02/2008 00:00:00;145,876645876640 25/02/2008 00:00:00;147,322047322042 26/02/2008 00:00:00;148,519948519943 27/02/2008 00:00:00;148,579348579343 28/02/2008 00:00:00;147,015147015141 29/02/2008 00:00:00;145,342045342040 03/03/2008 00:00:00;144,025344025338 04/03/2008 00:00:00;142,589842589837 05/03/2008 00:00:00;144,451044451039 06/03/2008 00:00:00;143,084843084837 07/03/2008 00:00:00;141,827541827536 10/03/2008 00:00:00;140,877140877135 11/03/2008 00:00:00;141,916641916636 12/03/2008 00:00:00;142,827442827437 13/03/2008 00:00:00;141,382041382036 14/03/2008 00:00:00;140,748440748435 17/03/2008 00:00:00;137,154737154732 18/03/2008 00:00:00;139,847539847534 19/03/2008 00:00:00;138,362538362533 20/03/2008 00:00:00;137,352737352732 25/03/2008 00:00:00;139,877239877234 26/03/2008 00:00:00;139,897039897034 27/03/2008 00:00:00;140,986040986035 28/03/2008 00:00:00;140,768240768235 31/03/2008 00:00:00;140,817740817735 01/04/2008 00:00:00;143,589743589738 02/04/2008 00:00:00;144,569844569839 03/04/2008 00:00:00;143,807543807538 04/04/2008 00:00:00;144,025344025338 07/04/2008 00:00:00;144,886644886639 08/04/2008 00:00:00;144,272844272838 09/04/2008 00:00:00;143,599643599638 10/04/2008 00:00:00;143,381843381838 11/04/2008 00:00:00;142,263142263136 14/04/2008 00:00:00;141,441441441436 15/04/2008 00:00:00;141,778041778036 16/04/2008 00:00:00;143,619443619438 17/04/2008 00:00:00;143,371943371938 18/04/2008 00:00:00;145,431145431139 21/04/2008 00:00:00;144,639144639139 22/04/2008 00:00:00;143,480843480838 23/04/2008 00:00:00;143,787743787738 24/04/2008 00:00:00;143,965943965938 25/04/2008 00:00:00;145,421245421239 28/04/2008 00:00:00;145,995445995440 29/04/2008 00:00:00;145,312345312339 30/04/2008 00:00:00;146,322146322140 02/05/2008 00:00:00;148,104148104142 05/05/2008 00:00:00;148,430848430842 06/05/2008 00:00:00;147,718047718042 07/05/2008 00:00:00;148,203148203142 09/05/2008 00:00:00;147,153747153741 13/05/2008 00:00:00;147,826947826942 14/05/2008 00:00:00;148,302148302142 15/05/2008 00:00:00;148,242748242742 16/05/2008 00:00:00;148,945648945643 19/05/2008 00:00:00;150,103950103944 20/05/2008 00:00:00;148,490248490242 21/05/2008 00:00:00;147,450747450741 22/05/2008 00:00:00;147,609147609141 23/05/2008 00:00:00;146,292446292440 26/05/2008 00:00:00;145,995445995440 27/05/2008 00:00:00;145,747945747940 28/05/2008 00:00:00;146,985446985441 29/05/2008 00:00:00;147,094347094341 30/05/2008 00:00:00;147,886347886342 02/06/2008 00:00:00;146,539946539940 03/06/2008 00:00:00;147,450747450741 04/06/2008 00:00:00;146,629046629040 05/06/2008 00:00:00;146,955746955741 06/06/2008 00:00:00;144,975744975739 09/06/2008 00:00:00;144,173844173838 10/06/2008 00:00:00;143,421443421437 11/06/2008 00:00:00;141,718641718636 12/06/2008 00:00:00;142,174042174036 13/06/2008 00:00:00;142,401742401736 16/06/2008 00:00:00;142,273042273036 17/06/2008 00:00:00;142,233442233436 18/06/2008 00:00:00;140,411840411834 19/06/2008 00:00:00;139,382239382233 20/06/2008 00:00:00;137,283437283431 23/06/2008 00:00:00;136,808236808231 24/06/2008 00:00:00;135,739035739030 25/06/2008 00:00:00;137,303237303231 26/06/2008 00:00:00;135,451935451930 27/06/2008 00:00:00;134,174834174828 30/06/2008 00:00:00;134,630234630229 01/07/2008 00:00:00;132,858132858127 02/07/2008 00:00:00;132,165132165126 03/07/2008 00:00:00;132,759132759127 04/07/2008 00:00:00;131,501831501826 07/07/2008 00:00:00;132,937332937327 08/07/2008 00:00:00;131,561231561226 09/07/2008 00:00:00;132,422532422527 10/07/2008 00:00:00;130,531630531625 11/07/2008 00:00:00;127,868527868522 15/07/2008 00:00:00;126,502326502321 16/07/2008 00:00:00;127,036927036922 17/07/2008 00:00:00;130,145530145524 18/07/2008 00:00:00;131,194931194925 21/07/2008 00:00:00;131,660231660226 22/07/2008 00:00:00;131,293931293926 23/07/2008 00:00:00;132,818532818527 24/07/2008 00:00:00;132,214632214626 25/07/2008 00:00:00;131,828531828526 28/07/2008 00:00:00;130,947430947425 29/07/2008 00:00:00;130,432630432625 30/07/2008 00:00:00;132,135432135426 31/07/2008 00:00:00;132,016632016626 01/08/2008 00:00:00;131,016731016725 04/08/2008 00:00:00;130,630630630625 05/08/2008 00:00:00;133,066033066027 06/08/2008 00:00:00;134,511434511429 07/08/2008 00:00:00;133,778833778828 08/08/2008 00:00:00;134,422334422328 11/08/2008 00:00:00;136,006336006330 12/08/2008 00:00:00;135,828135828130 13/08/2008 00:00:00;133,590733590728 14/08/2008 00:00:00;133,848133848128 18/08/2008 00:00:00;134,313434313428 19/08/2008 00:00:00;131,630531630526 20/08/2008 00:00:00;132,056232056226 21/08/2008 00:00:00;131,006831006825 22/08/2008 00:00:00;132,868032868027 25/08/2008 00:00:00;132,293832293826 26/08/2008 00:00:00;132,580932580927 27/08/2008 00:00:00;132,590832590827 28/08/2008 00:00:00;134,056034056028 29/08/2008 00:00:00;135,135135135129 01/09/2008 00:00:00;134,887634887629 02/09/2008 00:00:00;135,887535887530 03/09/2008 00:00:00;134,362934362928 04/09/2008 00:00:00;131,986931986926 05/09/2008 00:00:00;129,917829917824 08/09/2008 00:00:00;133,026433026427 09/09/2008 00:00:00;132,026532026526 10/09/2008 00:00:00;131,482031482025 11/09/2008 00:00:00;130,808830808825 12/09/2008 00:00:00;132,600732600727 15/09/2008 00:00:00;129,630729630724 16/09/2008 00:00:00;128,195228195222 17/09/2008 00:00:00;125,839025839020 18/09/2008 00:00:00;125,334125334120 19/09/2008 00:00:00;131,957231957226 22/09/2008 00:00:00;130,066330066324 23/09/2008 00:00:00;128,432828432823 24/09/2008 00:00:00;127,819027819022 25/09/2008 00:00:00;129,294129294123 26/09/2008 00:00:00;127,442827442822 29/09/2008 00:00:00;123,017523017517 30/09/2008 00:00:00;124,304524304519 01/10/2008 00:00:00;124,730224730219 02/10/2008 00:00:00;124,126324126318 03/10/2008 00:00:00;125,027225027219 06/10/2008 00:00:00;118,097218097213 07/10/2008 00:00:00;117,245817245812 08/10/2008 00:00:00;111,949311949307 09/10/2008 00:00:00;110,345510345505 10/10/2008 00:00:00;104,593604593600 13/10/2008 00:00:00;111,553311553306 14/10/2008 00:00:00;114,562914562909 15/10/2008 00:00:00;109,781209781205 16/10/2008 00:00:00;105,781605781601 17/10/2008 00:00:00;108,484308484303 20/10/2008 00:00:00;111,365211365206 21/10/2008 00:00:00;111,840411840407 22/10/2008 00:00:00;108,484308484303 23/10/2008 00:00:00;108,791208791204 24/10/2008 00:00:00;104,959904959900 27/10/2008 00:00:00;101,900801900797 28/10/2008 00:00:00;103,059103059098 29/10/2008 00:00:00;108,840708840704 30/10/2008 00:00:00;109,266409266404 31/10/2008 00:00:00;111,226611226606 03/11/2008 00:00:00;112,295812295807 04/11/2008 00:00:00;115,067815067810 05/11/2008 00:00:00;113,473913473908 06/11/2008 00:00:00;108,682308682304 07/11/2008 00:00:00;109,959409959405 10/11/2008 00:00:00;111,246411246406 12/11/2008 00:00:00;105,949905949901 13/11/2008 00:00:00;106,098406098401 14/11/2008 00:00:00;106,850806850802 17/11/2008 00:00:00;104,930204930200 18/11/2008 00:00:00;105,821205821201 19/11/2008 00:00:00;103,732303732299 20/11/2008 00:00:00;101,415701415697 21/11/2008 00:00:00;99,475299475295 24/11/2008 00:00:00;104,761904761900 25/11/2008 00:00:00;105,009405009400 26/11/2008 00:00:00;104,118404118399 27/11/2008 00:00:00;105,652905652901 28/11/2008 00:00:00;106,593406593401 01/12/2008 00:00:00;102,692802692798 02/12/2008 00:00:00;104,148104148099 03/12/2008 00:00:00;105,039105039100 04/12/2008 00:00:00;104,860904860900 05/12/2008 00:00:00;101,455301455297 08/12/2008 00:00:00;105,603405603400 09/12/2008 00:00:00;106,345906345901 10/12/2008 00:00:00;107,217107217102 11/12/2008 00:00:00;107,068607068602 12/12/2008 00:00:00;105,563805563800 15/12/2008 00:00:00;104,999504999500 16/12/2008 00:00:00;106,266706266701 17/12/2008 00:00:00;106,642906642901 18/12/2008 00:00:00;107,118107118102 19/12/2008 00:00:00;107,533907533902 22/12/2008 00:00:00;105,930105930101 23/12/2008 00:00:00;106,108306108301 24/12/2008 00:00:00;105,603405603400 29/12/2008 00:00:00;105,593505593500 30/12/2008 00:00:00;107,227007227002 31/12/2008 00:00:00;107,573507573502 02/01/2009 00:00:00;110,642510642505 05/01/2009 00:00:00;111,988911988906 06/01/2009 00:00:00;112,493812493807 07/01/2009 00:00:00;110,899910899905 08/01/2009 00:00:00;110,810810810805 09/01/2009 00:00:00;110,711810711805 12/01/2009 00:00:00;109,009009009004 13/01/2009 00:00:00;107,791307791302 14/01/2009 00:00:00;104,752004752000 15/01/2009 00:00:00;104,445104445099 16/01/2009 00:00:00;105,049005049000 19/01/2009 00:00:00;104,920304920300 20/01/2009 00:00:00;103,791703791699 21/01/2009 00:00:00;102,583902583897 22/01/2009 00:00:00;102,544302544297 23/01/2009 00:00:00;101,861201861197 26/01/2009 00:00:00;104,088704088699 27/01/2009 00:00:00;104,167904167899 28/01/2009 00:00:00;106,078606078601 29/01/2009 00:00:00;105,722205722200 30/01/2009 00:00:00;105,633105633100 02/02/2009 00:00:00;103,989703989699 03/02/2009 00:00:00;105,088605088600 04/02/2009 00:00:00;106,761706761701 05/02/2009 00:00:00;106,534006534001 06/02/2009 00:00:00;107,573507573502 09/02/2009 00:00:00;107,573507573502 10/02/2009 00:00:00;105,702405702400 11/02/2009 00:00:00;105,682605682600 12/02/2009 00:00:00;104,257004256999 13/02/2009 00:00:00;104,405504405499 16/02/2009 00:00:00;103,702603702598 17/02/2009 00:00:00;101,465201465196 18/02/2009 00:00:00;101,207801207796 19/02/2009 00:00:00;101,890901890897 20/02/2009 00:00:00;99,801999801995 23/02/2009 00:00:00;99,009999009994 24/02/2009 00:00:00;98,208098208093 25/02/2009 00:00:00;97,732897732893 26/02/2009 00:00:00;98,505098505093 27/02/2009 00:00:00;98,069498069493 02/03/2009 00:00:00;95,030195030190 03/03/2009 00:00:00;93,802593802589 04/03/2009 00:00:00;95,871695871691 05/03/2009 00:00:00;93,515493515489 06/03/2009 00:00:00;92,525492525488 09/03/2009 00:00:00;91,901791901787 10/03/2009 00:00:00;94,436194436190 11/03/2009 00:00:00;94,188694188689 12/03/2009 00:00:00;94,733194733190 13/03/2009 00:00:00;94,762894762890 16/03/2009 00:00:00;96,396396396391 17/03/2009 00:00:00;95,762795762791 18/03/2009 00:00:00;95,703395703391 19/03/2009 00:00:00;95,841995841991 20/03/2009 00:00:00;96,455796455791 23/03/2009 00:00:00;97,713097713093 24/03/2009 00:00:00;98,029898029893 25/03/2009 00:00:00;98,712998712994 26/03/2009 00:00:00;98,415998415993 27/03/2009 00:00:00;97,673497673493 30/03/2009 00:00:00;95,030195030190 31/03/2009 00:00:00;97,247797247792 01/04/2009 00:00:00;98,406098406093 02/04/2009 00:00:00;101,970101970097 03/04/2009 00:00:00;101,069201069196 06/04/2009 00:00:00;100,485100485095 07/04/2009 00:00:00;100,455400455395 08/04/2009 00:00:00;101,326601326596 09/04/2009 00:00:00;102,841302841297 14/04/2009 00:00:00;103,692703692698 15/04/2009 00:00:00;103,593703593698 16/04/2009 00:00:00;105,039105039099 17/04/2009 00:00:00;106,375606375601 20/04/2009 00:00:00;103,247203247198 21/04/2009 00:00:00;103,435303435298 22/04/2009 00:00:00;104,583704583699 23/04/2009 00:00:00;105,197505197500 24/04/2009 00:00:00;107,167607167601 27/04/2009 00:00:00;107,375507375502 28/04/2009 00:00:00;105,949905949900 29/04/2009 00:00:00;107,187407187401 30/04/2009 00:00:00;108,514008514003 04/05/2009 00:00:00;110,197010197004 05/05/2009 00:00:00;110,395010395005 06/05/2009 00:00:00;111,701811701806 07/05/2009 00:00:00;111,929511929506 11/05/2009 00:00:00;111,335511335505 12/05/2009 00:00:00;111,196911196905 13/05/2009 00:00:00;109,464409464404 14/05/2009 00:00:00;109,939609939604 15/05/2009 00:00:00;110,513810513805 18/05/2009 00:00:00;112,256212256206 19/05/2009 00:00:00;113,176913176907 20/05/2009 00:00:00;113,711513711508 22/05/2009 00:00:00;112,078012078006 25/05/2009 00:00:00;112,216612216606 26/05/2009 00:00:00;113,196713196707 27/05/2009 00:00:00;113,770913770908 28/05/2009 00:00:00;112,850212850207 29/05/2009 00:00:00;113,097713097707 02/06/2009 00:00:00;115,602415602409 03/06/2009 00:00:00;114,048114048108 04/06/2009 00:00:00;113,840213840208 05/06/2009 00:00:00;114,434214434208 08/06/2009 00:00:00;113,493713493707 09/06/2009 00:00:00;113,384813384807 10/06/2009 00:00:00;113,968913968908 11/06/2009 00:00:00;114,384714384708 12/06/2009 00:00:00;114,107514107508 15/06/2009 00:00:00;112,137412137406 16/06/2009 00:00:00;111,929511929506 17/06/2009 00:00:00;110,523710523704 18/06/2009 00:00:00;110,959310959305 19/06/2009 00:00:00;111,860211860206 22/06/2009 00:00:00;109,612909612904 23/06/2009 00:00:00;109,771309771304 24/06/2009 00:00:00;111,256311256305 25/06/2009 00:00:00;111,048411048405 26/06/2009 00:00:00;110,444510444504 29/06/2009 00:00:00;111,602811602805 30/06/2009 00:00:00;111,028611028605 01/07/2009 00:00:00;112,424512424506 02/07/2009 00:00:00;110,484110484104 03/07/2009 00:00:00;110,523710523704 06/07/2009 00:00:00;109,880209880204 07/07/2009 00:00:00;109,018909018903 08/07/2009 00:00:00;108,028908028902 09/07/2009 00:00:00;108,504108504102 10/07/2009 00:00:00;107,553707553702 13/07/2009 00:00:00;108,979308979303 15/07/2009 00:00:00;111,295911295905 16/07/2009 00:00:00;112,117612117606 17/07/2009 00:00:00;112,295812295806 20/07/2009 00:00:00;113,523413523407 21/07/2009 00:00:00;114,127314127308 22/07/2009 00:00:00;114,642114642108 23/07/2009 00:00:00;115,731115731109 24/07/2009 00:00:00;115,275715275709 27/07/2009 00:00:00;115,543015543009 28/07/2009 00:00:00;115,008415008409 29/07/2009 00:00:00;115,800415800409 30/07/2009 00:00:00;117,285417285411 31/07/2009 00:00:00;117,384417384411 03/08/2009 00:00:00;118,443718443712 04/08/2009 00:00:00;118,334818334812 05/08/2009 00:00:00;118,166518166512 06/08/2009 00:00:00;118,671418671412 07/08/2009 00:00:00;119,602019602013 10/08/2009 00:00:00;119,364419364413 11/08/2009 00:00:00;118,453618453612 12/08/2009 00:00:00;119,602019602013 13/08/2009 00:00:00;119,889119889113 14/08/2009 00:00:00;119,463419463413 17/08/2009 00:00:00;117,532917532911 18/08/2009 00:00:00;118,414018414012 19/08/2009 00:00:00;118,691218691212 20/08/2009 00:00:00;119,819819819813 21/08/2009 00:00:00;122,126522126515 24/08/2009 00:00:00;122,968022968016 25/08/2009 00:00:00;124,146124146117 26/08/2009 00:00:00;124,146124146117 27/08/2009 00:00:00;123,760023760017 28/08/2009 00:00:00;125,264825264818 31/08/2009 00:00:00;124,492624492617 01/09/2009 00:00:00;122,661122661116 02/09/2009 00:00:00;122,215622215615 03/09/2009 00:00:00;122,403722403715 04/09/2009 00:00:00;123,710523710517 07/09/2009 00:00:00;125,037125037118 08/09/2009 00:00:00;125,363825363818 09/09/2009 00:00:00;126,452826452819 10/09/2009 00:00:00;126,680526680519 11/09/2009 00:00:00;127,551727551720 14/09/2009 00:00:00;127,432927432920 15/09/2009 00:00:00;127,789327789320 16/09/2009 00:00:00;129,274329274322 17/09/2009 00:00:00;129,927729927722 18/09/2009 00:00:00;129,927729927722 21/09/2009 00:00:00;129,373329373322 22/09/2009 00:00:00;129,789129789122 23/09/2009 00:00:00;130,006930006922 24/09/2009 00:00:00;128,284328284321 25/09/2009 00:00:00;128,234828234821 28/09/2009 00:00:00;130,115830115823 29/09/2009 00:00:00;130,165330165323 30/09/2009 00:00:00;129,640629640622 01/10/2009 00:00:00;128,135828135821 02/10/2009 00:00:00;126,502326502319 05/10/2009 00:00:00;127,640827640820 06/10/2009 00:00:00;129,591129591122 07/10/2009 00:00:00;129,610929610922 08/10/2009 00:00:00;130,630630630623 09/10/2009 00:00:00;130,610830610823 12/10/2009 00:00:00;131,442431442424 13/10/2009 00:00:00;130,066330066322 14/10/2009 00:00:00;131,957231957224 15/10/2009 00:00:00;131,927531927524 16/10/2009 00:00:00;130,917730917723 19/10/2009 00:00:00;132,472032472025 20/10/2009 00:00:00;132,115632115624 21/10/2009 00:00:00;132,452232452225 22/10/2009 00:00:00;131,175131175123 23/10/2009 00:00:00;130,343530343523 26/10/2009 00:00:00;128,601128601121 27/10/2009 00:00:00;128,719928719921 28/10/2009 00:00:00;126,561726561719 29/10/2009 00:00:00;128,304128304121 30/10/2009 00:00:00;126,037026037019 02/11/2009 00:00:00;126,294426294419 03/11/2009 00:00:00;125,037125037118 04/11/2009 00:00:00;127,007227007219 05/11/2009 00:00:00;127,957627957620 06/11/2009 00:00:00;128,224928224921 09/11/2009 00:00:00;130,412830412823 10/11/2009 00:00:00;129,878229878222 12/11/2009 00:00:00;130,294030294022 13/11/2009 00:00:00;130,620730620723 16/11/2009 00:00:00;131,967131967124 17/11/2009 00:00:00;131,343431343423 18/11/2009 00:00:00;131,244431244423 19/11/2009 00:00:00;129,254529254521 20/11/2009 00:00:00;128,244728244721 23/11/2009 00:00:00;130,264330264322 24/11/2009 00:00:00;129,561429561422 25/11/2009 00:00:00;130,442530442523 26/11/2009 00:00:00;126,987426987419 27/11/2009 00:00:00;127,908127908120 30/11/2009 00:00:00;126,403326403319 01/12/2009 00:00:00;129,492129492122 02/12/2009 00:00:00;130,204930204922 03/12/2009 00:00:00;130,422730422723 04/12/2009 00:00:00;131,482031482024 07/12/2009 00:00:00;131,264231264223 08/12/2009 00:00:00;129,561429561422 09/12/2009 00:00:00;128,710028710021 10/12/2009 00:00:00;129,541629541622 11/12/2009 00:00:00;130,363330363322 14/12/2009 00:00:00;131,026631026623 15/12/2009 00:00:00;131,561231561224 16/12/2009 00:00:00;132,313632313624 17/12/2009 00:00:00;131,095931095923 18/12/2009 00:00:00;130,937530937523 21/12/2009 00:00:00;132,402732402724 22/12/2009 00:00:00;133,075933075925 23/12/2009 00:00:00;133,204633204625 24/12/2009 00:00:00;133,323433323425 28/12/2009 00:00:00;133,917433917426 29/12/2009 00:00:00;134,323334323326 30/12/2009 00:00:00;134,036234036226 31/12/2009 00:00:00;134,115434115426 04/01/2010 00:00:00;135,867735867728 05/01/2010 00:00:00;135,699435699427 06/01/2010 00:00:00;135,333135333127 07/01/2010 00:00:00;134,937134937127 08/01/2010 00:00:00;135,461835461827 11/01/2010 00:00:00;135,610335610327 12/01/2010 00:00:00;134,709434709426 13/01/2010 00:00:00;135,016335016327 14/01/2010 00:00:00;135,491535491527 15/01/2010 00:00:00;134,481734481726 18/01/2010 00:00:00;135,145035145027 19/01/2010 00:00:00;136,105336105328 20/01/2010 00:00:00;134,689634689626 21/01/2010 00:00:00;133,432333432325 22/01/2010 00:00:00;132,204732204724 25/01/2010 00:00:00;131,491931491923 26/01/2010 00:00:00;132,085932085924 27/01/2010 00:00:00;131,076131076123 28/01/2010 00:00:00;129,700029700022 29/01/2010 00:00:00;130,571230571222 01/02/2010 00:00:00;131,254331254323 02/02/2010 00:00:00;132,264132264124 03/02/2010 00:00:00;131,798831798824 04/02/2010 00:00:00;128,917928917921 05/02/2010 00:00:00;126,601326601319 08/02/2010 00:00:00;127,096327096319 09/02/2010 00:00:00;126,799326799319 10/02/2010 00:00:00;127,690327690320 11/02/2010 00:00:00;127,373527373519 12/02/2010 00:00:00;127,482427482420 15/02/2010 00:00:00;127,640827640820 16/02/2010 00:00:00;128,650628650621 17/02/2010 00:00:00;130,105930105922 18/02/2010 00:00:00;130,690030690022 19/02/2010 00:00:00;131,472131472123 22/02/2010 00:00:00;131,086031086023 23/02/2010 00:00:00;129,987129987122 24/02/2010 00:00:00;130,175230175222 25/02/2010 00:00:00;128,413028413020 26/02/2010 00:00:00;129,759429759422 01/03/2010 00:00:00;131,491931491923 02/03/2010 00:00:00;132,333432333424 03/03/2010 00:00:00;133,452133452125 04/03/2010 00:00:00;133,709533709525 05/03/2010 00:00:00;135,273735273727 08/03/2010 00:00:00;135,224235224227 09/03/2010 00:00:00;135,055935055926 10/03/2010 00:00:00;135,649935649927 11/03/2010 00:00:00;135,590535590527 12/03/2010 00:00:00;135,689535689527 15/03/2010 00:00:00;135,026235026226 16/03/2010 00:00:00;136,224136224128 17/03/2010 00:00:00;136,917136917128 18/03/2010 00:00:00;136,748836748828 19/03/2010 00:00:00;136,194436194427 22/03/2010 00:00:00;135,996435996427 23/03/2010 00:00:00;136,590436590428 24/03/2010 00:00:00;136,669636669628 25/03/2010 00:00:00;137,936837936829 26/03/2010 00:00:00;137,699237699229 29/03/2010 00:00:00;138,214038214029 30/03/2010 00:00:00;138,164538164529 31/03/2010 00:00:00;138,045738045729 01/04/2010 00:00:00;139,560439560431 06/04/2010 00:00:00;140,322740322731 07/04/2010 00:00:00;139,847539847531 08/04/2010 00:00:00;138,718938718930 09/04/2010 00:00:00;140,708840708832 12/04/2010 00:00:00;140,599940599932 13/04/2010 00:00:00;140,104940104931 14/04/2010 00:00:00;140,788040788032 15/04/2010 00:00:00;141,461241461232 16/04/2010 00:00:00;139,392139392130 19/04/2010 00:00:00;138,748638748630 20/04/2010 00:00:00;140,203940203931 21/04/2010 00:00:00;139,600039600031 22/04/2010 00:00:00;138,511038511030 23/04/2010 00:00:00;139,134739134730 26/04/2010 00:00:00;139,847539847531 27/04/2010 00:00:00;136,273636273627 28/04/2010 00:00:00;134,412434412426 29/04/2010 00:00:00;135,778635778627 30/04/2010 00:00:00;135,481635481627 03/05/2010 00:00:00;136,006336006327 04/05/2010 00:00:00;133,729333729325 05/05/2010 00:00:00;131,996831996823 06/05/2010 00:00:00;130,224730224722 07/05/2010 00:00:00;125,245025245017 10/05/2010 00:00:00;132,986832986824 11/05/2010 00:00:00;132,947232947224 12/05/2010 00:00:00;134,491634491626 14/05/2010 00:00:00;130,670230670222 17/05/2010 00:00:00;129,957429957421 18/05/2010 00:00:00;132,016632016623 19/05/2010 00:00:00;128,917928917920 20/05/2010 00:00:00;126,759726759718 21/05/2010 00:00:00;125,987525987518 25/05/2010 00:00:00;123,294723294715 26/05/2010 00:00:00;125,720225720217 27/05/2010 00:00:00;129,007029007020 28/05/2010 00:00:00;129,264429264421 31/05/2010 00:00:00;129,393129393121 01/06/2010 00:00:00;129,610929610921 02/06/2010 00:00:00;129,957429957421 03/06/2010 00:00:00;131,581031581023 04/06/2010 00:00:00;129,155529155521 07/06/2010 00:00:00;128,195228195220 08/06/2010 00:00:00;126,561726561718 09/06/2010 00:00:00;128,343728343720 10/06/2010 00:00:00;130,343530343522 11/06/2010 00:00:00;131,175131175122 14/06/2010 00:00:00;132,600732600724 15/06/2010 00:00:00;133,640233640225 16/06/2010 00:00:00;133,818433818425 17/06/2010 00:00:00;134,085734085725 18/06/2010 00:00:00;133,907533907525 21/06/2010 00:00:00;134,610434610426 22/06/2010 00:00:00;133,966933966925 23/06/2010 00:00:00;133,293733293724 24/06/2010 00:00:00;130,888030888022 25/06/2010 00:00:00;130,006930006921 28/06/2010 00:00:00;131,284031284022 29/06/2010 00:00:00;127,759627759619 30/06/2010 00:00:00;127,611127611119 01/07/2010 00:00:00;124,967824967817 02/07/2010 00:00:00;125,136125136117 05/07/2010 00:00:00;124,829224829216 06/07/2010 00:00:00;126,799326799318 07/07/2010 00:00:00;128,363528363520 08/07/2010 00:00:00;129,779229779221 09/07/2010 00:00:00;130,076230076221 12/07/2010 00:00:00;130,818730818722 13/07/2010 00:00:00;133,125433125424 15/07/2010 00:00:00;132,412632412623 16/07/2010 00:00:00;130,284130284121 19/07/2010 00:00:00;129,719829719821 20/07/2010 00:00:00;129,412929412921 21/07/2010 00:00:00;130,967230967222 22/07/2010 00:00:00;133,739233739225 23/07/2010 00:00:00;133,848133848125 26/07/2010 00:00:00;134,551034551025 27/07/2010 00:00:00;135,036135036126 28/07/2010 00:00:00;134,679734679726 29/07/2010 00:00:00;134,659934659926 30/07/2010 00:00:00;134,016434016425 02/08/2010 00:00:00;137,134937134928 03/08/2010 00:00:00;136,669636669627 04/08/2010 00:00:00;136,828036828028 05/08/2010 00:00:00;136,491436491427 06/08/2010 00:00:00;134,897534897526 09/08/2010 00:00:00;136,461736461727 10/08/2010 00:00:00;135,204435204426 11/08/2010 00:00:00;132,907632907624 12/08/2010 00:00:00;132,808632808624 13/08/2010 00:00:00;132,897732897724 16/08/2010 00:00:00;132,670032670024 17/08/2010 00:00:00;133,986733986725 18/08/2010 00:00:00;133,808533808525 19/08/2010 00:00:00;132,145332145323 20/08/2010 00:00:00;131,145431145422 23/08/2010 00:00:00;131,848331848323 24/08/2010 00:00:00;130,195030195021 25/08/2010 00:00:00;129,304029304020 26/08/2010 00:00:00;130,046530046521 27/08/2010 00:00:00;131,511731511722 30/08/2010 00:00:00;131,135531135522 31/08/2010 00:00:00;131,284031284022 01/09/2010 00:00:00;134,323334323325 02/09/2010 00:00:00;134,551034551025 03/09/2010 00:00:00;135,550935550926 06/09/2010 00:00:00;136,016236016227 07/09/2010 00:00:00;135,333135333126 08/09/2010 00:00:00;136,362736362727 09/09/2010 00:00:00;137,580437580428 10/09/2010 00:00:00;137,362637362628 13/09/2010 00:00:00;138,055638055628 14/09/2010 00:00:00;138,144738144729 15/09/2010 00:00:00;137,748737748728 16/09/2010 00:00:00;137,164637164628 17/09/2010 00:00:00;136,412236412227 20/09/2010 00:00:00;138,293238293229 21/09/2010 00:00:00;137,778437778428 22/09/2010 00:00:00;135,956835956826 23/09/2010 00:00:00;135,600435600426 24/09/2010 00:00:00;136,966636966627 27/09/2010 00:00:00;136,699336699327 28/09/2010 00:00:00;136,372636372627 29/09/2010 00:00:00;135,798435798426 30/09/2010 00:00:00;135,154935154926 01/10/2010 00:00:00;134,739134739125 04/10/2010 00:00:00;133,739233739224 05/10/2010 00:00:00;135,748935748926 06/10/2010 00:00:00;136,283536283527 07/10/2010 00:00:00;136,729036729027 08/10/2010 00:00:00;136,620136620127 11/10/2010 00:00:00;136,996336996327 12/10/2010 00:00:00;136,501336501327 13/10/2010 00:00:00;138,431838431829 14/10/2010 00:00:00;138,045738045728 15/10/2010 00:00:00;138,580338580329 18/10/2010 00:00:00;138,946638946629 19/10/2010 00:00:00;138,362538362529 20/10/2010 00:00:00;138,669438669429 21/10/2010 00:00:00;139,471339471330 22/10/2010 00:00:00;139,204039204029 25/10/2010 00:00:00;139,352539352529 26/10/2010 00:00:00;139,481239481230 27/10/2010 00:00:00;138,600138600129 28/10/2010 00:00:00;139,342639342629 29/10/2010 00:00:00;139,421839421830 02/11/2010 00:00:00;139,996039996030 03/11/2010 00:00:00;139,392139392130 04/11/2010 00:00:00;140,995940995931 05/11/2010 00:00:00;141,203841203831 08/11/2010 00:00:00;141,094941094931 09/11/2010 00:00:00;141,738441738432 10/11/2010 00:00:00;140,738540738531 12/11/2010 00:00:00;139,788139788130 15/11/2010 00:00:00;140,877140877131 16/11/2010 00:00:00;138,095238095228 17/11/2010 00:00:00;138,619938619929 18/11/2010 00:00:00;140,164340164330 19/11/2010 00:00:00;139,748539748530 22/11/2010 00:00:00;138,837738837729 23/11/2010 00:00:00;136,570636570627 24/11/2010 00:00:00;137,332937332928 25/11/2010 00:00:00;137,372537372528 26/11/2010 00:00:00;136,986436986427 29/11/2010 00:00:00;134,590634590625 30/11/2010 00:00:00;133,986733986724 01/12/2010 00:00:00;135,748935748926 02/12/2010 00:00:00;137,649737649728 03/12/2010 00:00:00;137,709137709128 06/12/2010 00:00:00;137,521037521028 07/12/2010 00:00:00;138,976338976329 08/12/2010 00:00:00;139,402039402029 09/12/2010 00:00:00;140,015840015830 10/12/2010 00:00:00;140,025740025730 13/12/2010 00:00:00;140,273240273230 14/12/2010 00:00:00;140,669240669230 15/12/2010 00:00:00;140,144540144530 16/12/2010 00:00:00;140,461340461330 17/12/2010 00:00:00;139,689139689130 20/12/2010 00:00:00;140,471240471230 21/12/2010 00:00:00;141,580041580031 22/12/2010 00:00:00;141,639441639431 23/12/2010 00:00:00;141,867141867132 24/12/2010 00:00:00;141,758241758231 27/12/2010 00:00:00;140,689040689030 28/12/2010 00:00:00;140,778140778131 29/12/2010 00:00:00;141,401841401831 30/12/2010 00:00:00;140,015840015830 31/12/2010 00:00:00;139,075339075329 03/01/2011 00:00:00;140,916740916731 04/01/2011 00:00:00;142,174042174032 05/01/2011 00:00:00;142,391842391832 06/01/2011 00:00:00;142,906642906632 07/01/2011 00:00:00;142,322542322532 10/01/2011 00:00:00;140,986040986031 11/01/2011 00:00:00;142,391842391832 12/01/2011 00:00:00;144,262944262934 13/01/2011 00:00:00;144,005544005533 14/01/2011 00:00:00;144,253044253034 17/01/2011 00:00:00;144,055044055033 18/01/2011 00:00:00;145,530145530135 19/01/2011 00:00:00;144,262944262934 20/01/2011 00:00:00;143,599643599633 21/01/2011 00:00:00;144,787644787634 24/01/2011 00:00:00;145,213345213335 25/01/2011 00:00:00;144,094644094633 26/01/2011 00:00:00;144,658944658934 27/01/2011 00:00:00;144,767844767834 28/01/2011 00:00:00;143,461043461033 31/01/2011 00:00:00;143,302643302633 01/02/2011 00:00:00;145,084645084634 02/02/2011 00:00:00;145,619245619235 03/02/2011 00:00:00;145,163845163834 04/02/2011 00:00:00;145,490545490535 07/02/2011 00:00:00;147,173547173536 08/02/2011 00:00:00;147,569547569537 09/02/2011 00:00:00;147,282447282436 10/02/2011 00:00:00;146,926046926036 11/02/2011 00:00:00;146,926046926036 14/02/2011 00:00:00;147,054747054736 15/02/2011 00:00:00;147,074547074536 16/02/2011 00:00:00;147,866547866537 17/02/2011 00:00:00;147,906147906137 18/02/2011 00:00:00;148,153648153637 21/02/2011 00:00:00;146,183546183535 22/02/2011 00:00:00;145,342045342034 23/02/2011 00:00:00;143,946143946133 24/02/2011 00:00:00;143,758043758033 25/02/2011 00:00:00;145,450945450935 28/02/2011 00:00:00;146,668646668636 01/03/2011 00:00:00;145,747945747935 02/03/2011 00:00:00;144,856944856934 03/03/2011 00:00:00;145,411345411334 04/03/2011 00:00:00;144,698544698534 07/03/2011 00:00:00;144,223344223333 08/03/2011 00:00:00;144,787644787634 09/03/2011 00:00:00;144,767844767834 10/03/2011 00:00:00;143,451143451133 11/03/2011 00:00:00;142,154242154231 14/03/2011 00:00:00;140,679140679130 15/03/2011 00:00:00;138,025938025928 16/03/2011 00:00:00;136,075636075626 17/03/2011 00:00:00;138,441738441728 18/03/2011 00:00:00;138,798138798128 21/03/2011 00:00:00;140,659340659330 22/03/2011 00:00:00;140,530640530630 23/03/2011 00:00:00;141,193941193930 24/03/2011 00:00:00;142,342342342332 25/03/2011 00:00:00;142,599742599732 28/03/2011 00:00:00;142,391842391832 29/03/2011 00:00:00;142,649242649232 30/03/2011 00:00:00;143,787743787733 31/03/2011 00:00:00;142,659142659132 01/04/2011 00:00:00;144,144144144133 04/04/2011 00:00:00;144,421344421333 05/04/2011 00:00:00;144,500544500533 06/04/2011 00:00:00;144,668844668834 07/04/2011 00:00:00;144,332244332233 08/04/2011 00:00:00;144,847044847034 11/04/2011 00:00:00;144,629244629234 12/04/2011 00:00:00;142,609642609632 13/04/2011 00:00:00;143,391743391732 14/04/2011 00:00:00;142,550242550232 15/04/2011 00:00:00;143,015543015532 18/04/2011 00:00:00;140,491040491030 19/04/2011 00:00:00;140,847440847430 20/04/2011 00:00:00;143,342243342232 21/04/2011 00:00:00;143,639243639233 26/04/2011 00:00:00;144,124344124333 27/04/2011 00:00:00;145,064845064834 28/04/2011 00:00:00;146,114246114235 29/04/2011 00:00:00;146,401346401335 02/05/2011 00:00:00;146,638946638935 03/05/2011 00:00:00;146,252846252835 04/05/2011 00:00:00;144,985644985634 05/05/2011 00:00:00;144,856944856934 06/05/2011 00:00:00;146,421146421135 09/05/2011 00:00:00;145,540045540034 10/05/2011 00:00:00;146,757746757735 11/05/2011 00:00:00;147,500247500236 12/05/2011 00:00:00;146,698346698335 13/05/2011 00:00:00;146,262746262735 16/05/2011 00:00:00;145,817245817235 17/05/2011 00:00:00;144,381744381733 18/05/2011 00:00:00;144,906444906434 19/05/2011 00:00:00;145,728145728134 20/05/2011 00:00:00;145,609345609334 23/05/2011 00:00:00;143,500643500632 24/05/2011 00:00:00;143,738243738233 25/05/2011 00:00:00;144,470844470833 26/05/2011 00:00:00;144,460944460933 27/05/2011 00:00:00;145,213345213334 30/05/2011 00:00:00;145,183645183634 31/05/2011 00:00:00;146,421146421135 01/06/2011 00:00:00;145,322245322234 03/06/2011 00:00:00;143,015543015532 06/06/2011 00:00:00;142,302742302731 07/06/2011 00:00:00;142,203742203731 08/06/2011 00:00:00;141,164241164230 09/06/2011 00:00:00;141,985941985931 10/06/2011 00:00:00;140,372240372229 14/06/2011 00:00:00;141,629541629531 15/06/2011 00:00:00;140,223740223729 16/06/2011 00:00:00;139,837639837629 17/06/2011 00:00:00;140,203940203929 20/06/2011 00:00:00;139,402039402028 21/06/2011 00:00:00;141,193941193930 22/06/2011 00:00:00;140,322740322729 23/06/2011 00:00:00;138,610038610028 24/06/2011 00:00:00;138,520938520928 27/06/2011 00:00:00;138,580338580328 28/06/2011 00:00:00;138,966438966428 29/06/2011 00:00:00;140,857340857330 30/06/2011 00:00:00;142,461142461131 01/07/2011 00:00:00;143,322443322432 04/07/2011 00:00:00;143,263043263032 05/07/2011 00:00:00;142,857142857132 06/07/2011 00:00:00;142,332442332431 07/07/2011 00:00:00;142,768042768031 08/07/2011 00:00:00;141,698841698830 11/07/2011 00:00:00;139,184239184228 12/07/2011 00:00:00;138,105138105127 13/07/2011 00:00:00;138,590238590228 15/07/2011 00:00:00;137,055737055726 18/07/2011 00:00:00;134,739134739124 19/07/2011 00:00:00;136,234036234025 20/07/2011 00:00:00;137,649737649727 21/07/2011 00:00:00;139,342639342628 22/07/2011 00:00:00;140,223740223729 25/07/2011 00:00:00;139,629739629728 26/07/2011 00:00:00;139,253539253528 27/07/2011 00:00:00;137,748737748727 28/07/2011 00:00:00;137,857637857627 29/07/2011 00:00:00;137,224037224026 01/08/2011 00:00:00;135,135135135124 02/08/2011 00:00:00;132,927432927422 03/08/2011 00:00:00;130,412830412820 04/08/2011 00:00:00;126,304326304316 05/08/2011 00:00:00;123,571923571914 08/08/2011 00:00:00;119,572319572310 09/08/2011 00:00:00;120,562320562311 10/08/2011 00:00:00;116,681516681507 11/08/2011 00:00:00;119,354519354510 12/08/2011 00:00:00;122,859122859113 16/08/2011 00:00:00;122,710622710613 17/08/2011 00:00:00;123,512523512514 18/08/2011 00:00:00;118,265518265509 19/08/2011 00:00:00;116,632016632007 22/08/2011 00:00:00;117,988317988308 23/08/2011 00:00:00;119,136719136709 24/08/2011 00:00:00;120,790020790011 25/08/2011 00:00:00;119,394119394110 26/08/2011 00:00:00;118,423918423909 29/08/2011 00:00:00;120,067320067310 30/08/2011 00:00:00;120,799920799911 31/08/2011 00:00:00;123,730323730314 01/09/2011 00:00:00;124,512424512414 02/09/2011 00:00:00;122,344322344312 05/09/2011 00:00:00;118,176418176409 06/09/2011 00:00:00;117,325017325008 07/09/2011 00:00:00;120,354420354411 08/09/2011 00:00:00;121,215721215711 09/09/2011 00:00:00;118,720918720909 12/09/2011 00:00:00;115,206415206406 13/09/2011 00:00:00;115,750915750906 14/09/2011 00:00:00;117,067617067608 15/09/2011 00:00:00;119,067419067409 16/09/2011 00:00:00;119,611919611910 19/09/2011 00:00:00;117,493317493308 20/09/2011 00:00:00;119,423819423810 21/09/2011 00:00:00;118,117018117008 22/09/2011 00:00:00;113,741213741204 23/09/2011 00:00:00;114,414414414405 26/09/2011 00:00:00;115,929115929106 27/09/2011 00:00:00;120,433620433611 28/09/2011 00:00:00;119,522819522810 29/09/2011 00:00:00;121,106821106811 30/09/2011 00:00:00;120,413820413811 03/10/2011 00:00:00;119,443619443610 04/10/2011 00:00:00;116,859716859707 05/10/2011 00:00:00;119,364419364410 06/10/2011 00:00:00;121,888921888912 07/10/2011 00:00:00;122,611622611613 10/10/2011 00:00:00;123,512523512513 11/10/2011 00:00:00;123,096723096713 12/10/2011 00:00:00;124,472824472814 13/10/2011 00:00:00;123,651123651113 14/10/2011 00:00:00;124,898524898515 17/10/2011 00:00:00;123,829323829314 18/10/2011 00:00:00;123,581823581813 19/10/2011 00:00:00;124,433224433214 20/10/2011 00:00:00;123,403623403613 21/10/2011 00:00:00;125,888525888515 24/10/2011 00:00:00;126,423126423116 25/10/2011 00:00:00;125,492525492515 26/10/2011 00:00:00;125,829125829115 27/10/2011 00:00:00;128,818928818918 28/10/2011 00:00:00;128,541728541718 31/10/2011 00:00:00;126,383526383516 02/11/2011 00:00:00;123,690723690713 03/11/2011 00:00:00;126,274626274616 04/11/2011 00:00:00;125,492525492515 07/11/2011 00:00:00;125,066825066815 08/11/2011 00:00:00;125,799425799415 09/11/2011 00:00:00;123,977823977814 10/11/2011 00:00:00;123,740223740213 14/11/2011 00:00:00;124,759924759914 15/11/2011 00:00:00;124,106524106514 16/11/2011 00:00:00;124,294624294614 17/11/2011 00:00:00;123,205623205613 18/11/2011 00:00:00;122,591822591812 21/11/2011 00:00:00;119,473319473309 22/11/2011 00:00:00;118,829818829809 23/11/2011 00:00:00;117,394317394308 24/11/2011 00:00:00;116,681516681507 25/11/2011 00:00:00;117,701217701208 28/11/2011 00:00:00;121,364221364211 29/11/2011 00:00:00;122,156222156212 30/11/2011 00:00:00;125,848925848915 01/12/2011 00:00:00;125,096525096515 02/12/2011 00:00:00;125,749925749915 05/12/2011 00:00:00;126,502326502316 06/12/2011 00:00:00;126,274626274616 07/12/2011 00:00:00;126,274626274616 08/12/2011 00:00:00;124,938124938114 09/12/2011 00:00:00;126,373626373616 12/12/2011 00:00:00;124,710424710414 13/12/2011 00:00:00;125,433125433115 14/12/2011 00:00:00;123,403623403613 15/12/2011 00:00:00;124,403524403514 16/12/2011 00:00:00;124,076824076814 19/12/2011 00:00:00;124,096624096614 20/12/2011 00:00:00;126,066726066715 21/12/2011 00:00:00;125,591525591515 22/12/2011 00:00:00;126,522126522116 23/12/2011 00:00:00;127,591327591317 27/12/2011 00:00:00;127,888327888317 28/12/2011 00:00:00;127,363627363617 29/12/2011 00:00:00;128,452628452618 30/12/2011 00:00:00;129,353529353518 02/01/2012 00:00:00;130,541530541519 03/01/2012 00:00:00;131,680031680020 04/01/2012 00:00:00;130,996930996920 05/01/2012 00:00:00;129,808929808919 06/01/2012 00:00:00;130,086130086119 09/01/2012 00:00:00;129,620829620819 10/01/2012 00:00:00;131,343431343420 11/01/2012 00:00:00;130,729630729620 12/01/2012 00:00:00;130,175230175219 13/01/2012 00:00:00;129,452529452518 16/01/2012 00:00:00;130,313830313819 17/01/2012 00:00:00;131,581031581020 18/01/2012 00:00:00;131,284031284020 19/01/2012 00:00:00;131,967131967121 20/01/2012 00:00:00;131,620631620620 23/01/2012 00:00:00;131,947331947321 24/01/2012 00:00:00;131,749331749320 25/01/2012 00:00:00;131,155331155320 26/01/2012 00:00:00;132,402732402721 27/01/2012 00:00:00;131,224631224620 30/01/2012 00:00:00;129,987129987119 31/01/2012 00:00:00;130,640530640519 01/02/2012 00:00:00;132,531432531421 02/02/2012 00:00:00;132,689832689821 03/02/2012 00:00:00;134,273834273823 06/02/2012 00:00:00;134,194634194623 07/02/2012 00:00:00;133,976833976822 08/02/2012 00:00:00;134,254034254023 09/02/2012 00:00:00;135,095535095523 10/02/2012 00:00:00;134,204534204523 13/02/2012 00:00:00;135,174735174723 14/02/2012 00:00:00;135,065835065823 15/02/2012 00:00:00;135,679635679624 16/02/2012 00:00:00;135,917235917224 17/02/2012 00:00:00;136,342936342925 20/02/2012 00:00:00;136,719136719125 21/02/2012 00:00:00;136,333036333024 22/02/2012 00:00:00;135,560835560824 23/02/2012 00:00:00;135,362835362824 24/02/2012 00:00:00;135,402435402424 27/02/2012 00:00:00;135,095535095523 28/02/2012 00:00:00;135,244035244023 29/02/2012 00:00:00;135,174735174723 01/03/2012 00:00:00;136,372636372624 02/03/2012 00:00:00;136,372636372624 05/03/2012 00:00:00;136,243936243924 06/03/2012 00:00:00;133,254133254122 07/03/2012 00:00:00;133,838233838222 08/03/2012 00:00:00;135,630135630124 09/03/2012 00:00:00;136,412236412224 12/03/2012 00:00:00;136,719136719125 13/03/2012 00:00:00;138,699138699127 14/03/2012 00:00:00;138,867438867427 15/03/2012 00:00:00;139,006039006027 16/03/2012 00:00:00;139,095139095127 19/03/2012 00:00:00;139,015939015927 20/03/2012 00:00:00;138,273438273426 21/03/2012 00:00:00;138,511038511026 22/03/2012 00:00:00;137,580437580425 23/03/2012 00:00:00;137,263637263625 26/03/2012 00:00:00;138,520938520926 27/03/2012 00:00:00;137,857637857626 28/03/2012 00:00:00;136,808236808225 29/03/2012 00:00:00;135,283635283623 30/03/2012 00:00:00;136,342936342924 02/04/2012 00:00:00;138,233838233826 03/04/2012 00:00:00;136,986436986425 04/04/2012 00:00:00;134,541134541123 05/04/2012 00:00:00;134,481734481723 10/04/2012 00:00:00;131,897831897820 11/04/2012 00:00:00;132,511632511621 12/04/2012 00:00:00;133,323433323422 13/04/2012 00:00:00;131,571131571120 16/04/2012 00:00:00;132,165132165120 17/04/2012 00:00:00;134,224334224322 18/04/2012 00:00:00;133,471933471922 19/04/2012 00:00:00;132,670032670021 20/04/2012 00:00:00;133,234333234321 23/04/2012 00:00:00;130,967230967219 24/04/2012 00:00:00;131,986931986920 25/04/2012 00:00:00;132,769032769021 26/04/2012 00:00:00;133,214533214521 27/04/2012 00:00:00;134,036234036222 30/04/2012 00:00:00;133,580833580822 02/05/2012 00:00:00;133,511533511522 03/05/2012 00:00:00;133,976833976822 04/05/2012 00:00:00;132,125532125520 07/05/2012 00:00:00;132,868032868021 09/05/2012 00:00:00;131,046431046419 10/05/2012 00:00:00;131,561231561220 11/05/2012 00:00:00;132,264132264120 14/05/2012 00:00:00;130,254430254419 15/05/2012 00:00:00;129,581229581218 16/05/2012 00:00:00;129,353529353518 18/05/2012 00:00:00;127,135927135916 21/05/2012 00:00:00;127,700227700216 22/05/2012 00:00:00;129,462429462418 23/05/2012 00:00:00;127,225027225016 24/05/2012 00:00:00;128,729828729817 25/05/2012 00:00:00;128,987228987217 29/05/2012 00:00:00;129,363429363418 30/05/2012 00:00:00;127,937827937816 31/05/2012 00:00:00;127,828927828916 01/06/2012 00:00:00;125,373725373714 04/06/2012 00:00:00;125,007425007414 05/06/2012 00:00:00;125,076725076714 06/06/2012 00:00:00;127,076527076516 07/06/2012 00:00:00;127,997227997216 08/06/2012 00:00:00;127,987327987316 11/06/2012 00:00:00;128,086328086316 12/06/2012 00:00:00;129,046629046617 13/06/2012 00:00:00;128,719928719917 14/06/2012 00:00:00;128,422928422917 15/06/2012 00:00:00;129,511929511918 18/06/2012 00:00:00;129,818829818818 19/06/2012 00:00:00;131,808731808720 20/06/2012 00:00:00;132,194832194820 21/06/2012 00:00:00;131,818631818620 22/06/2012 00:00:00;131,244431244419 25/06/2012 00:00:00;129,789129789118 26/06/2012 00:00:00;130,066330066318 27/06/2012 00:00:00;131,878031878020 28/06/2012 00:00:00;131,412731412719 29/06/2012 00:00:00;134,135234135222 02/07/2012 00:00:00;136,016236016224 03/07/2012 00:00:00;137,065637065625 04/07/2012 00:00:00;137,075537075525 05/07/2012 00:00:00;137,065637065625 06/07/2012 00:00:00;136,372636372624 09/07/2012 00:00:00;136,095436095424 10/07/2012 00:00:00;136,946836946824 11/07/2012 00:00:00;137,055737055724 12/07/2012 00:00:00;135,917235917223 13/07/2012 00:00:00;137,709137709125 16/07/2012 00:00:00;137,877437877425 17/07/2012 00:00:00;137,719037719025 18/07/2012 00:00:00;139,105039105026 19/07/2012 00:00:00;140,352440352427 20/07/2012 00:00:00;138,382338382326 23/07/2012 00:00:00;135,145035145023 24/07/2012 00:00:00;134,501534501522 25/07/2012 00:00:00;134,551034551022 26/07/2012 00:00:00;137,540837540825 27/07/2012 00:00:00;139,015939015926 30/07/2012 00:00:00;140,728640728628 31/07/2012 00:00:00;139,906939906927 01/08/2012 00:00:00;140,461340461327 02/08/2012 00:00:00;139,263439263426 03/08/2012 00:00:00;142,302742302729 06/08/2012 00:00:00;142,381942381929 07/08/2012 00:00:00;143,540243540230 08/08/2012 00:00:00;143,767943767930 09/08/2012 00:00:00;144,015444015431 10/08/2012 00:00:00;143,866943866931 13/08/2012 00:00:00;143,223443223430 14/08/2012 00:00:00;144,144144144131 16/08/2012 00:00:00;144,837144837131 17/08/2012 00:00:00;145,203445203432 20/08/2012 00:00:00;144,738144738131 21/08/2012 00:00:00;144,777744777731 22/08/2012 00:00:00;143,173943173930 23/08/2012 00:00:00;142,391842391829 24/08/2012 00:00:00;142,777942777929 27/08/2012 00:00:00;143,302643302630 28/08/2012 00:00:00;142,243342243329 29/08/2012 00:00:00;142,253242253229 30/08/2012 00:00:00;141,411741411728 31/08/2012 00:00:00;141,708741708728 03/09/2012 00:00:00;142,669042669029 04/09/2012 00:00:00;141,203841203828 05/09/2012 00:00:00;141,025641025628 06/09/2012 00:00:00;143,560043560030 07/09/2012 00:00:00;143,282843282830 10/09/2012 00:00:00;142,876942876929 11/09/2012 00:00:00;143,530343530330 12/09/2012 00:00:00;143,787743787730 13/09/2012 00:00:00;143,748143748130 14/09/2012 00:00:00;144,470844470831 17/09/2012 00:00:00;144,154044154031 18/09/2012 00:00:00;143,946143946130 19/09/2012 00:00:00;144,599544599531 20/09/2012 00:00:00;144,876744876731 21/09/2012 00:00:00;145,678645678632 24/09/2012 00:00:00;145,559845559832 25/09/2012 00:00:00;146,094446094432 26/09/2012 00:00:00;144,015444015430 27/09/2012 00:00:00;144,530244530231 28/09/2012 00:00:00;142,609642609629 01/10/2012 00:00:00;144,302544302531 02/10/2012 00:00:00;144,015444015430 03/10/2012 00:00:00;143,847143847130 04/10/2012 00:00:00;143,708543708530 05/10/2012 00:00:00;144,985644985631 08/10/2012 00:00:00;143,678843678830 09/10/2012 00:00:00;143,124443124430 10/10/2012 00:00:00;142,391842391829 11/10/2012 00:00:00;142,936342936329 12/10/2012 00:00:00;142,253242253229 15/10/2012 00:00:00;143,104643104630 16/10/2012 00:00:00;144,391644391631 17/10/2012 00:00:00;144,688644688631 18/10/2012 00:00:00;145,282645282631 19/10/2012 00:00:00;144,569844569831 22/10/2012 00:00:00;143,837243837230 23/10/2012 00:00:00;141,679041679028 24/10/2012 00:00:00;142,372042372029 25/10/2012 00:00:00;142,540342540329 26/10/2012 00:00:00;143,025443025429 29/10/2012 00:00:00;142,154242154229 30/10/2012 00:00:00;143,391743391730 31/10/2012 00:00:00;142,797742797729 02/11/2012 00:00:00;144,847044847031 05/11/2012 00:00:00;143,946143946130 06/11/2012 00:00:00;144,817344817331 07/11/2012 00:00:00;143,154143154129 08/11/2012 00:00:00;143,074943074929 09/11/2012 00:00:00;142,966042966029 12/11/2012 00:00:00;142,461142461129 13/11/2012 00:00:00;143,084843084829 14/11/2012 00:00:00;142,104742104729 15/11/2012 00:00:00;140,956340956327 16/11/2012 00:00:00;139,421839421826 19/11/2012 00:00:00;142,075042075028 20/11/2012 00:00:00;142,203742203729 21/11/2012 00:00:00;142,738342738329 22/11/2012 00:00:00;143,263043263030 23/11/2012 00:00:00;144,084744084730 26/11/2012 00:00:00;143,391743391730 27/11/2012 00:00:00;143,579843579830 28/11/2012 00:00:00;143,906543906530 29/11/2012 00:00:00;145,490545490531 30/11/2012 00:00:00;145,173745173731 03/12/2012 00:00:00;145,490545490531 04/12/2012 00:00:00;145,322245322231 05/12/2012 00:00:00;145,569745569732 06/12/2012 00:00:00;146,163746163732 07/12/2012 00:00:00;146,282546282532 10/12/2012 00:00:00;146,648846648832 11/12/2012 00:00:00;147,292347292333 12/12/2012 00:00:00;147,163647163633 13/12/2012 00:00:00;146,629046629032 14/12/2012 00:00:00;146,332046332032 17/12/2012 00:00:00;146,549846549832 18/12/2012 00:00:00;147,232947232933 19/12/2012 00:00:00;147,708147708133 20/12/2012 00:00:00;147,599247599233 21/12/2012 00:00:00;147,638847638833 24/12/2012 00:00:00;147,371547371533 27/12/2012 00:00:00;147,272547272533 28/12/2012 00:00:00;146,341946341932 31/12/2012 00:00:00;146,698346698332 02/01/2013 00:00:00;149,559449559435 03/01/2013 00:00:00;150,282150282136 04/01/2013 00:00:00;151,044451044436 07/01/2013 00:00:00;150,123750123735 08/01/2013 00:00:00;150,004950004935 09/01/2013 00:00:00;150,450450450436 10/01/2013 00:00:00;150,044550044535 11/01/2013 00:00:00;149,945549945535 14/01/2013 00:00:00;149,430749430735 15/01/2013 00:00:00;149,579249579235 16/01/2013 00:00:00;149,678249678235 17/01/2013 00:00:00;150,569250569236 18/01/2013 00:00:00;150,341550341536 21/01/2013 00:00:00;150,638550638536 22/01/2013 00:00:00;150,331650331636 23/01/2013 00:00:00;150,747450747436 24/01/2013 00:00:00;151,400851400837 25/01/2013 00:00:00;151,489951489937 28/01/2013 00:00:00;151,341451341436 29/01/2013 00:00:00;151,915651915637 30/01/2013 00:00:00;150,994950994936 31/01/2013 00:00:00;150,648450648436 01/02/2013 00:00:00;151,044451044436 04/02/2013 00:00:00;148,826848826834 05/02/2013 00:00:00;149,608949608935 06/02/2013 00:00:00;149,311949311935 07/02/2013 00:00:00;148,222948222934 08/02/2013 00:00:00;149,995049995035 11/02/2013 00:00:00;149,618849618835 12/02/2013 00:00:00;150,153450153435 13/02/2013 00:00:00;150,777150777136 14/02/2013 00:00:00;150,420750420736 15/02/2013 00:00:00;150,222750222735 18/02/2013 00:00:00;149,866349866335 19/02/2013 00:00:00;151,321651321636 20/02/2013 00:00:00;151,004851004836 21/02/2013 00:00:00;148,767448767434 22/02/2013 00:00:00;150,559350559336 25/02/2013 00:00:00;150,559350559336 26/02/2013 00:00:00;148,539748539734 27/02/2013 00:00:00;149,806949806935 28/02/2013 00:00:00;151,103851103836 01/03/2013 00:00:00;150,579150579136 04/03/2013 00:00:00;150,737550737536 05/03/2013 00:00:00;153,202653202638 06/03/2013 00:00:00;152,707652707637 07/03/2013 00:00:00;152,757152757138 08/03/2013 00:00:00;153,925353925339 11/03/2013 00:00:00;153,776853776838 12/03/2013 00:00:00;154,004554004539 13/03/2013 00:00:00;153,796653796638 14/03/2013 00:00:00;155,350955350940 15/03/2013 00:00:00;154,598554598539 18/03/2013 00:00:00;154,469854469839 19/03/2013 00:00:00;154,133254133239 20/03/2013 00:00:00;154,954954954939 21/03/2013 00:00:00;154,469854469839 22/03/2013 00:00:00;154,727254727239 25/03/2013 00:00:00;154,420354420339 26/03/2013 00:00:00;154,667854667839 27/03/2013 00:00:00;154,004554004539 28/03/2013 00:00:00;154,776754776739 02/04/2013 00:00:00;156,786456786441 03/04/2013 00:00:00;155,469755469740 04/04/2013 00:00:00;153,895653895638 05/04/2013 00:00:00;151,767151767136 08/04/2013 00:00:00;152,331452331437 09/04/2013 00:00:00;152,796752796737 10/04/2013 00:00:00;155,004455004439 11/04/2013 00:00:00;155,855855855840 12/04/2013 00:00:00;154,895554895539 15/04/2013 00:00:00;154,806454806439 16/04/2013 00:00:00;153,489753489738 17/04/2013 00:00:00;151,569151569136 18/04/2013 00:00:00;151,836451836436 19/04/2013 00:00:00;152,618552618537 22/04/2013 00:00:00;153,103653103638 23/04/2013 00:00:00;156,202356202340 24/04/2013 00:00:00;157,400257400241 25/04/2013 00:00:00;158,251658251642 26/04/2013 00:00:00;157,717057717042 29/04/2013 00:00:00;158,766458766443 30/04/2013 00:00:00;158,142758142742 02/05/2013 00:00:00;158,825858825843 03/05/2013 00:00:00;160,102960102944 06/05/2013 00:00:00;160,023760023744 07/05/2013 00:00:00;160,825660825644 10/05/2013 00:00:00;162,568062568046 13/05/2013 00:00:00;162,063162063146 14/05/2013 00:00:00;162,706662706646 15/05/2013 00:00:00;163,944163944147 16/05/2013 00:00:00;163,567963567947 17/05/2013 00:00:00;163,815463815447 21/05/2013 00:00:00;164,864864864848 22/05/2013 00:00:00;165,785565785549 23/05/2013 00:00:00;162,340362340346 24/05/2013 00:00:00;162,043362043345 27/05/2013 00:00:00;162,607662607646 28/05/2013 00:00:00;164,617364617348 29/05/2013 00:00:00;161,300861300845 30/05/2013 00:00:00;161,716661716645 31/05/2013 00:00:00;160,390060390044 03/06/2013 00:00:00;158,954558954543 04/06/2013 00:00:00;159,548559548543 05/06/2013 00:00:00;157,241857241841 06/06/2013 00:00:00;155,459855459839 07/06/2013 00:00:00;157,489357489341 10/06/2013 00:00:00;157,301257301241 11/06/2013 00:00:00;155,776655776640 12/06/2013 00:00:00;155,440055440039 13/06/2013 00:00:00;155,420255420239 14/06/2013 00:00:00;155,697455697440 17/06/2013 00:00:00;156,984456984441 18/06/2013 00:00:00;156,667656667641 19/06/2013 00:00:00;155,994455994440 20/06/2013 00:00:00;151,371151371136 21/06/2013 00:00:00;150,024750024735 24/06/2013 00:00:00;148,074448074433 25/06/2013 00:00:00;149,767349767334 26/06/2013 00:00:00;152,529452529437 27/06/2013 00:00:00;153,905553905538 28/06/2013 00:00:00;153,361053361037 01/07/2013 00:00:00;154,360954360938 02/07/2013 00:00:00;153,945153945138 03/07/2013 00:00:00;152,767052767037 04/07/2013 00:00:00;156,479556479540 05/07/2013 00:00:00;154,549054549039 08/07/2013 00:00:00;156,568656568640 09/07/2013 00:00:00;157,766557766541 10/07/2013 00:00:00;157,588357588341 11/07/2013 00:00:00;158,033858033842 12/07/2013 00:00:00;157,717057717041 15/07/2013 00:00:00;158,291258291242 16/07/2013 00:00:00;156,934956934941 17/07/2013 00:00:00;157,825957825941 18/07/2013 00:00:00;159,132759132743 19/07/2013 00:00:00;159,221859221843 22/07/2013 00:00:00;159,340659340643 23/07/2013 00:00:00;158,914958914942 24/07/2013 00:00:00;159,924759924743 25/07/2013 00:00:00;159,063459063442 26/07/2013 00:00:00;158,815958815942 29/07/2013 00:00:00;158,568458568442 30/07/2013 00:00:00;158,469458469442 31/07/2013 00:00:00;158,726858726842 01/08/2013 00:00:00;159,914859914843 02/08/2013 00:00:00;160,172260172243 05/08/2013 00:00:00;160,073260073243 06/08/2013 00:00:00;159,310959310943 07/08/2013 00:00:00;159,231759231743 08/08/2013 00:00:00;159,667359667343 09/08/2013 00:00:00;160,716760716744 12/08/2013 00:00:00;160,786060786044 13/08/2013 00:00:00;161,706761706745 14/08/2013 00:00:00;162,092862092845 16/08/2013 00:00:00;161,003861003844 19/08/2013 00:00:00;160,033660033643 20/08/2013 00:00:00;159,241659241642 21/08/2013 00:00:00;158,410058410042 22/08/2013 00:00:00;159,766359766343 23/08/2013 00:00:00;160,291060291043 26/08/2013 00:00:00;160,409860409844 27/08/2013 00:00:00;158,073458073441 28/08/2013 00:00:00;157,657657657641 29/08/2013 00:00:00;158,766458766442 30/08/2013 00:00:00;157,340857340841 02/09/2013 00:00:00;160,320760320743 03/09/2013 00:00:00;159,479259479243 04/09/2013 00:00:00;160,063360063343 05/09/2013 00:00:00;161,281061281044 06/09/2013 00:00:00;162,073062073045 09/09/2013 00:00:00;161,746361746345 10/09/2013 00:00:00;162,954162954146 11/09/2013 00:00:00;163,587763587746 12/09/2013 00:00:00;163,310563310546 13/09/2013 00:00:00;163,617463617446 16/09/2013 00:00:00;164,330264330247 17/09/2013 00:00:00;163,508563508546 18/09/2013 00:00:00;164,132264132247 19/09/2013 00:00:00;164,746064746047 20/09/2013 00:00:00;164,419364419347 23/09/2013 00:00:00;163,874863874846 24/09/2013 00:00:00;164,449064449047 25/09/2013 00:00:00;164,508464508447 26/09/2013 00:00:00;164,647064647047 27/09/2013 00:00:00;164,310464310447 30/09/2013 00:00:00;163,201663201646 01/10/2013 00:00:00;164,409464409447 02/10/2013 00:00:00;163,102663102646 03/10/2013 00:00:00;162,340362340345 04/10/2013 00:00:00;162,657162657145 07/10/2013 00:00:00;162,290862290845 08/10/2013 00:00:00;161,053361053344 09/10/2013 00:00:00;160,172260172243 10/10/2013 00:00:00;162,607662607645 11/10/2013 00:00:00;163,567963567946 14/10/2013 00:00:00;163,924363924346 15/10/2013 00:00:00;165,231165231148 16/10/2013 00:00:00;165,547965547948 17/10/2013 00:00:00;165,805365805348 18/10/2013 00:00:00;166,686466686449 21/10/2013 00:00:00;166,914166914149 22/10/2013 00:00:00;167,844767844750 23/10/2013 00:00:00;166,884466884449 24/10/2013 00:00:00;167,607167607150 25/10/2013 00:00:00;167,587367587350 28/10/2013 00:00:00;167,498267498250 29/10/2013 00:00:00;168,211068211050 30/10/2013 00:00:00;168,220968220950 31/10/2013 00:00:00;169,111969111951 04/11/2013 00:00:00;169,458469458451 05/11/2013 00:00:00;169,339669339651 06/11/2013 00:00:00;170,319770319752 07/11/2013 00:00:00;170,250470250452 08/11/2013 00:00:00;170,131670131652 12/11/2013 00:00:00;169,943569943552 13/11/2013 00:00:00;169,349569349551 14/11/2013 00:00:00;170,913770913752 15/11/2013 00:00:00;171,468171468153 18/11/2013 00:00:00;172,339372339354 19/11/2013 00:00:00;171,161271161253 20/11/2013 00:00:00;171,547371547353 21/11/2013 00:00:00;171,299871299853 22/11/2013 00:00:00;171,448371448353 25/11/2013 00:00:00;171,903771903753 26/11/2013 00:00:00;170,903870903852 27/11/2013 00:00:00;171,359271359253 28/11/2013 00:00:00;171,765171765153 29/11/2013 00:00:00;171,755271755253 02/12/2013 00:00:00;171,379071379053 03/12/2013 00:00:00;168,646668646650 04/12/2013 00:00:00;167,725967725950 05/12/2013 00:00:00;166,349866349848 06/12/2013 00:00:00;167,626967626949 09/12/2013 00:00:00;167,785367785350 10/12/2013 00:00:00;166,221166221148 11/12/2013 00:00:00;165,419265419247 12/12/2013 00:00:00;164,161964161946 13/12/2013 00:00:00;163,894663894646 16/12/2013 00:00:00;165,943965943948 17/12/2013 00:00:00;164,498564498547 18/12/2013 00:00:00;165,904365904348 19/12/2013 00:00:00;169,022869022851 20/12/2013 00:00:00;169,705969705951 23/12/2013 00:00:00;170,695970695952 24/12/2013 00:00:00;171,072171072152 27/12/2013 00:00:00;172,982872982854 30/12/2013 00:00:00;172,487872487854 31/12/2013 00:00:00;173,062073062054 02/01/2014 00:00:00;171,676071676053 03/01/2014 00:00:00;172,220572220553 06/01/2014 00:00:00;171,646371646353 07/01/2014 00:00:00;172,883872883854 08/01/2014 00:00:00;172,695772695754 09/01/2014 00:00:00;172,200772200753 10/01/2014 00:00:00;172,923472923454 13/01/2014 00:00:00;172,359172359153 14/01/2014 00:00:00;172,666072666054 15/01/2014 00:00:00;174,745074745056 16/01/2014 00:00:00;174,368874368855 17/01/2014 00:00:00;175,131175131156 20/01/2014 00:00:00;175,190575190556 21/01/2014 00:00:00;175,200475200456 22/01/2014 00:00:00;175,111375111356 23/01/2014 00:00:00;173,111573111554 24/01/2014 00:00:00;169,032769032750 27/01/2014 00:00:00;167,894267894249 28/01/2014 00:00:00;169,151569151551 29/01/2014 00:00:00;168,121968121950 30/01/2014 00:00:00;169,379269379251 31/01/2014 00:00:00;168,646668646650 03/02/2014 00:00:00;166,399366399348 04/02/2014 00:00:00;165,953865953848 05/02/2014 00:00:00;165,775665775647 06/02/2014 00:00:00;167,933867933849 07/02/2014 00:00:00;169,329769329751 10/02/2014 00:00:00;169,379269379251 11/02/2014 00:00:00;171,656271656253 12/02/2014 00:00:00;172,883872883854 13/02/2014 00:00:00;172,220572220553 14/02/2014 00:00:00;173,190773190754 17/02/2014 00:00:00;173,596673596654 18/02/2014 00:00:00;173,675873675854 19/02/2014 00:00:00;173,854073854055 20/02/2014 00:00:00;174,200574200555 21/02/2014 00:00:00;174,903474903455 24/02/2014 00:00:00;175,952875952856 25/02/2014 00:00:00;175,735075735056 26/02/2014 00:00:00;175,873675873656 27/02/2014 00:00:00;175,616275616256 28/02/2014 00:00:00;175,992475992456 03/03/2014 00:00:00;172,022572022553 04/03/2014 00:00:00;175,348975348956 05/03/2014 00:00:00;175,081675081656 06/03/2014 00:00:00;175,418275418256 07/03/2014 00:00:00;172,636372636353 10/03/2014 00:00:00;172,131472131453 11/03/2014 00:00:00;171,834471834453 12/03/2014 00:00:00;170,280170280151 13/03/2014 00:00:00;168,379368379350 14/03/2014 00:00:00;167,438867438849 17/03/2014 00:00:00;169,478269478251 18/03/2014 00:00:00;170,656370656352 19/03/2014 00:00:00;170,527670527651 20/03/2014 00:00:00;171,062271062252 21/03/2014 00:00:00;171,814671814653 24/03/2014 00:00:00;169,715869715851 25/03/2014 00:00:00;171,784971784953 26/03/2014 00:00:00;172,903672903654 27/03/2014 00:00:00;172,864072864053 28/03/2014 00:00:00;174,151074151055 31/03/2014 00:00:00;174,339174339155 01/04/2014 00:00:00;175,141075141055 02/04/2014 00:00:00;175,200475200456 03/04/2014 00:00:00;175,497475497456 04/04/2014 00:00:00;176,517176517157 07/04/2014 00:00:00;174,141174141155 08/04/2014 00:00:00;173,883773883754 09/04/2014 00:00:00;174,527274527255 10/04/2014 00:00:00;173,537273537254 11/04/2014 00:00:00;171,210771210752 14/04/2014 00:00:00;172,250272250253 15/04/2014 00:00:00;170,458370458351 16/04/2014 00:00:00;172,656172656153 17/04/2014 00:00:00;173,507573507554 22/04/2014 00:00:00;175,903375903356 23/04/2014 00:00:00;174,695574695555 24/04/2014 00:00:00;175,259875259855 25/04/2014 00:00:00;174,467874467855 28/04/2014 00:00:00;175,012375012355 29/04/2014 00:00:00;177,031977031957 30/04/2014 00:00:00;176,507276507257 02/05/2014 00:00:00;176,180576180556 05/05/2014 00:00:00;176,160776160756 06/05/2014 00:00:00;175,457875457856 07/05/2014 00:00:00;175,982575982556 09/05/2014 00:00:00;177,437877437857 12/05/2014 00:00:00;178,883278883259 13/05/2014 00:00:00;179,447579447559 14/05/2014 00:00:00;179,704979704959 15/05/2014 00:00:00;178,546678546658 16/05/2014 00:00:00;178,942678942659 19/05/2014 00:00:00;178,111078111058 20/05/2014 00:00:00;177,823977823958 21/05/2014 00:00:00;178,912978912958 22/05/2014 00:00:00;179,209979209959 23/05/2014 00:00:00;179,823779823759 26/05/2014 00:00:00;180,704880704860 27/05/2014 00:00:00;180,724680724660 28/05/2014 00:00:00;180,378180378160 30/05/2014 00:00:00;179,893079893059 02/06/2014 00:00:00;180,397980397960 03/06/2014 00:00:00;179,625779625759 04/06/2014 00:00:00;179,388179388159 05/06/2014 00:00:00;180,071280071259 06/06/2014 00:00:00;181,387981387961 10/06/2014 00:00:00;182,744282744262 11/06/2014 00:00:00;182,120582120561 12/06/2014 00:00:00;181,873081873061 13/06/2014 00:00:00;181,615681615661 16/06/2014 00:00:00;180,754380754360 17/06/2014 00:00:00;181,189981189960 18/06/2014 00:00:00;181,219681219660 19/06/2014 00:00:00;182,021582021561 20/06/2014 00:00:00;181,922581922561 23/06/2014 00:00:00;181,051381051360 24/06/2014 00:00:00;180,694980694960 25/06/2014 00:00:00;178,754578754558 26/06/2014 00:00:00;178,596178596158 27/06/2014 00:00:00;178,823878823858 30/06/2014 00:00:00;178,487278487258 01/07/2014 00:00:00;179,902979902959 02/07/2014 00:00:00;180,358380358360 03/07/2014 00:00:00;181,813681813661 04/07/2014 00:00:00;181,477081477060 07/07/2014 00:00:00;179,744579744559 08/07/2014 00:00:00;177,309177309157 09/07/2014 00:00:00;177,507177507157 10/07/2014 00:00:00;175,705375705355 11/07/2014 00:00:00;175,992475992456 15/07/2014 00:00:00;176,635976635956 16/07/2014 00:00:00;178,685278685258 17/07/2014 00:00:00;176,863676863656 18/07/2014 00:00:00;177,160677160657 21/07/2014 00:00:00;176,220176220156 22/07/2014 00:00:00;178,447678447658 23/07/2014 00:00:00;178,556578556558 24/07/2014 00:00:00;179,586179586159 25/07/2014 00:00:00;178,170478170457 28/07/2014 00:00:00;177,645777645757 29/07/2014 00:00:00;177,843777843757 30/07/2014 00:00:00;176,319176319156 31/07/2014 00:00:00;175,032175032155 01/08/2014 00:00:00;173,408573408553 04/08/2014 00:00:00;173,596673596653 05/08/2014 00:00:00;173,854073854054 06/08/2014 00:00:00;172,646272646252 07/08/2014 00:00:00;170,913770913751 08/08/2014 00:00:00;169,864369864350 11/08/2014 00:00:00;171,992871992852 12/08/2014 00:00:00;171,418671418651 13/08/2014 00:00:00;172,072072072052 14/08/2014 00:00:00;172,497772497752 18/08/2014 00:00:00;173,814473814453 19/08/2014 00:00:00;174,616374616354 20/08/2014 00:00:00;174,497574497554 21/08/2014 00:00:00;175,913275913255 22/08/2014 00:00:00;175,398475398455 25/08/2014 00:00:00;177,368577368557 26/08/2014 00:00:00;178,853578853558 27/08/2014 00:00:00;178,962478962458 28/08/2014 00:00:00;177,764577764557 29/08/2014 00:00:00;178,526878526858 01/09/2014 00:00:00;179,120879120858 02/09/2014 00:00:00;178,764478764458 03/09/2014 00:00:00;180,249480249459 04/09/2014 00:00:00;182,437382437361 05/09/2014 00:00:00;181,981981981961 08/09/2014 00:00:00;181,298881298860 09/09/2014 00:00:00;180,873180873160 10/09/2014 00:00:00;181,041481041460 11/09/2014 00:00:00;180,694980694959 12/09/2014 00:00:00;180,506880506859 15/09/2014 00:00:00;180,407880407859 16/09/2014 00:00:00;180,170280170259 17/09/2014 00:00:00;181,180081180060 18/09/2014 00:00:00;182,665082665061 19/09/2014 00:00:00;182,783882783861 22/09/2014 00:00:00;181,595881595860 23/09/2014 00:00:00;179,091179091158 24/09/2014 00:00:00;180,516780516759 25/09/2014 00:00:00;179,160479160458 26/09/2014 00:00:00;180,081180081159 29/09/2014 00:00:00;179,249579249558 30/09/2014 00:00:00;180,595980595959 01/10/2014 00:00:00;179,398079398058 02/10/2014 00:00:00;175,230175230154 03/10/2014 00:00:00;176,883476883456 06/10/2014 00:00:00;177,111177111156 07/10/2014 00:00:00;174,398574398554 08/10/2014 00:00:00;172,814572814552 09/10/2014 00:00:00;171,636471636451 10/10/2014 00:00:00;169,111969111949 13/10/2014 00:00:00;169,379269379249 14/10/2014 00:00:00;169,309969309949 15/10/2014 00:00:00;163,904563904544 16/10/2014 00:00:00;163,043263043244 17/10/2014 00:00:00;167,725967725948 20/10/2014 00:00:00;166,735966735947 21/10/2014 00:00:00;170,240570240550 22/10/2014 00:00:00;171,319671319651 23/10/2014 00:00:00;172,755172755152 24/10/2014 00:00:00;172,091872091851 27/10/2014 00:00:00;170,844470844450 28/10/2014 00:00:00;171,705771705751 29/10/2014 00:00:00;171,864171864151 30/10/2014 00:00:00;172,883872883852 31/10/2014 00:00:00;176,140976140955 03/11/2014 00:00:00;174,685674685654 04/11/2014 00:00:00;172,992772992752 05/11/2014 00:00:00;175,962775962755 06/11/2014 00:00:00;176,190476190455 07/11/2014 00:00:00;175,537075537054 10/11/2014 00:00:00;176,576576576555 12/11/2014 00:00:00;175,705375705355 13/11/2014 00:00:00;176,190476190455 14/11/2014 00:00:00;176,041976041955 17/11/2014 00:00:00;176,913176913156 18/11/2014 00:00:00;177,754677754656 19/11/2014 00:00:00;178,041778041757 20/11/2014 00:00:00;177,645777645756 21/11/2014 00:00:00;181,001881001859 24/11/2014 00:00:00;181,041481041459 25/11/2014 00:00:00;181,090981090959 26/11/2014 00:00:00;181,189981189959 27/11/2014 00:00:00;181,645381645360 28/11/2014 00:00:00;182,021582021560 01/12/2014 00:00:00;180,912780912759 02/12/2014 00:00:00;182,061182061160 03/12/2014 00:00:00;183,021483021461 04/12/2014 00:00:00;180,487080487059 05/12/2014 00:00:00;183,526383526361 08/12/2014 00:00:00;182,368082368060 09/12/2014 00:00:00;178,477378477357 10/12/2014 00:00:00;177,556677556656 11/12/2014 00:00:00;177,764577764556 12/12/2014 00:00:00;173,161073161052 15/12/2014 00:00:00;169,389169389149 16/12/2014 00:00:00;172,765072765052 17/12/2014 00:00:00;173,180873180852 18/12/2014 00:00:00;178,091278091257 19/12/2014 00:00:00;178,606078606057 22/12/2014 00:00:00;179,437679437658 23/12/2014 00:00:00;180,348480348458 24/12/2014 00:00:00;180,358380358358 29/12/2014 00:00:00;180,754380754359 30/12/2014 00:00:00;178,962478962457 31/12/2014 00:00:00;179,843579843558 02/01/2015 00:00:00;179,110979110957 05/01/2015 00:00:00;175,081675081654 06/01/2015 00:00:00;173,972873972853 07/01/2015 00:00:00;175,348975348954 08/01/2015 00:00:00;180,496980496959 09/01/2015 00:00:00;178,655578655557 12/01/2015 00:00:00;179,675279675258 13/01/2015 00:00:00;181,754281754260 14/01/2015 00:00:00;179,417879417858 15/01/2015 00:00:00;180,130680130658 16/01/2015 00:00:00;179,962379962358 19/01/2015 00:00:00;181,387981387959 20/01/2015 00:00:00;182,625482625460 21/01/2015 00:00:00;183,209583209561 22/01/2015 00:00:00;186,209286209263 23/01/2015 00:00:00;189,317889317866 26/01/2015 00:00:00;190,733590733567 27/01/2015 00:00:00;189,258489258466 28/01/2015 00:00:00;188,892188892166 29/01/2015 00:00:00;189,119889119866 30/01/2015 00:00:00;187,852687852665 02/02/2015 00:00:00;188,812988812966 03/02/2015 00:00:00;190,664290664267 04/02/2015 00:00:00;191,555291555268 05/02/2015 00:00:00;191,436491436468 06/02/2015 00:00:00;191,634491634468 09/02/2015 00:00:00;190,614790614767 10/02/2015 00:00:00;190,901890901867 11/02/2015 00:00:00;190,109890109867 12/02/2015 00:00:00;191,416691416668 13/02/2015 00:00:00;193,485793485770 16/02/2015 00:00:00;193,040293040269 17/02/2015 00:00:00;193,822393822370 18/02/2015 00:00:00;195,148995148971 19/02/2015 00:00:00;195,891495891472 20/02/2015 00:00:00;196,099396099372 23/02/2015 00:00:00;197,534897534873 24/02/2015 00:00:00;198,406098406074 25/02/2015 00:00:00;198,237798237774 26/02/2015 00:00:00;199,930699930675 27/02/2015 00:00:00;200,831600831576 02/03/2015 00:00:00;200,653400653376 03/03/2015 00:00:00;199,188199188175 04/03/2015 00:00:00;200,752400752376 05/03/2015 00:00:00;202,277002276977 06/03/2015 00:00:00;202,168102168077 09/03/2015 00:00:00;201,435501435477 10/03/2015 00:00:00;198,930798930774 11/03/2015 00:00:00;201,217701217676 12/03/2015 00:00:00;201,633501633477 13/03/2015 00:00:00;201,999801999777 16/03/2015 00:00:00;204,029304029279 17/03/2015 00:00:00;202,910602910578 18/03/2015 00:00:00;203,742203742179 19/03/2015 00:00:00;204,613404613379 20/03/2015 00:00:00;206,474606474581 23/03/2015 00:00:00;205,187605187580 24/03/2015 00:00:00;205,346005345980 25/03/2015 00:00:00;203,445203445178 26/03/2015 00:00:00;201,722601722577 27/03/2015 00:00:00;202,316602316577 30/03/2015 00:00:00;204,365904365879 31/03/2015 00:00:00;202,692802692778 01/04/2015 00:00:00;203,633303633278 02/04/2015 00:00:00;203,247203247178 07/04/2015 00:00:00;207,009207009181 08/04/2015 00:00:00;206,613206613181 09/04/2015 00:00:00;208,900108900083 10/04/2015 00:00:00;210,711810711784 13/04/2015 00:00:00;210,870210870185 14/04/2015 00:00:00;210,276210276184 15/04/2015 00:00:00;211,246411246385 16/04/2015 00:00:00;209,751509751484 17/04/2015 00:00:00;206,504306504281 20/04/2015 00:00:00;208,424908424882 21/04/2015 00:00:00;209,137709137683 22/04/2015 00:00:00;209,395109395083 23/04/2015 00:00:00;208,682308682283 24/04/2015 00:00:00;209,197109197083 27/04/2015 00:00:00;211,365211365185 28/04/2015 00:00:00;208,533808533782 29/04/2015 00:00:00;204,118404118379 30/04/2015 00:00:00;203,653103653078 04/05/2015 00:00:00;204,148104148079 05/05/2015 00:00:00;201,207801207776 06/05/2015 00:00:00;200,405900405875 07/05/2015 00:00:00;199,653499653475 11/05/2015 00:00:00;205,821205821180 12/05/2015 00:00:00;203,564003563978 13/05/2015 00:00:00;203,128403128378 15/05/2015 00:00:00;203,643203643178 18/05/2015 00:00:00;204,979704979679 19/05/2015 00:00:00;207,425007424981 20/05/2015 00:00:00;208,731808731782 21/05/2015 00:00:00;209,791109791083 22/05/2015 00:00:00;209,900009899983 26/05/2015 00:00:00;207,613107613081 27/05/2015 00:00:00;210,632610632584 28/05/2015 00:00:00;209,840609840583 29/05/2015 00:00:00;206,128106128080 01/06/2015 00:00:00;206,563706563680 02/06/2015 00:00:00;204,544104544079 03/06/2015 00:00:00;203,969903969878 04/06/2015 00:00:00;202,286902286877 05/06/2015 00:00:00;200,544500544475 08/06/2015 00:00:00;198,703098703074 09/06/2015 00:00:00;197,782397782373 10/06/2015 00:00:00;201,197901197876 11/06/2015 00:00:00;202,811602811577 12/06/2015 00:00:00;200,396000395975 15/06/2015 00:00:00;197,376497376472 16/06/2015 00:00:00;198,841698841674 17/06/2015 00:00:00;197,920997920973 18/06/2015 00:00:00;198,099198099173 19/06/2015 00:00:00;198,792198792174 22/06/2015 00:00:00;203,425403425378 23/06/2015 00:00:00;205,900405900380 24/06/2015 00:00:00;205,326205326179 25/06/2015 00:00:00;204,930204930179 26/06/2015 00:00:00;205,207405207379 29/06/2015 00:00:00;199,485199485174 30/06/2015 00:00:00;197,287397287372 01/07/2015 00:00:00;200,168300168275 02/07/2015 00:00:00;199,980199980175 03/07/2015 00:00:00;198,792198792174 06/07/2015 00:00:00;196,346896346871 07/07/2015 00:00:00;193,515493515469 08/07/2015 00:00:00;193,891693891669 09/07/2015 00:00:00;197,821997821973 10/07/2015 00:00:00;201,890901890876 13/07/2015 00:00:00;205,652905652879 15/07/2015 00:00:00;207,514107514081 16/07/2015 00:00:00;210,345510345484 17/07/2015 00:00:00;210,266310266283 20/07/2015 00:00:00;210,721710721684 21/07/2015 00:00:00;208,652608652582 22/07/2015 00:00:00;207,494307494281 23/07/2015 00:00:00;206,534006533980 24/07/2015 00:00:00;205,266805266779 27/07/2015 00:00:00;201,108801108775 28/07/2015 00:00:00;203,039303039277 29/07/2015 00:00:00;205,415305415279 30/07/2015 00:00:00;206,454806454780 31/07/2015 00:00:00;206,405306405280 03/08/2015 00:00:00;208,068508068481 04/08/2015 00:00:00;207,840807840781 05/08/2015 00:00:00;210,286110286083 06/08/2015 00:00:00;209,296109296082 07/08/2015 00:00:00;207,207207207181 10/08/2015 00:00:00;209,009009008982 11/08/2015 00:00:00;206,167706167680 12/08/2015 00:00:00;201,079101079075 13/08/2015 00:00:00;203,207603207577 14/08/2015 00:00:00;202,653202653177 17/08/2015 00:00:00;203,217503217477 18/08/2015 00:00:00;203,415503415477 19/08/2015 00:00:00;199,683199683174 20/08/2015 00:00:00;195,812295812271 21/08/2015 00:00:00;189,307989307965 24/08/2015 00:00:00;179,477279477256 25/08/2015 00:00:00;186,347886347862 26/08/2015 00:00:00;183,516483516460 27/08/2015 00:00:00;189,991089991065 28/08/2015 00:00:00;190,555390555366 31/08/2015 00:00:00;190,842490842466 01/09/2015 00:00:00;185,605385605362 02/09/2015 00:00:00;186,377586377562 03/09/2015 00:00:00;190,674190674166 04/09/2015 00:00:00;186,139986139962 07/09/2015 00:00:00;187,288387288363 08/09/2015 00:00:00;189,149589149565 09/09/2015 00:00:00;191,584991584967 10/09/2015 00:00:00;189,476289476265 11/09/2015 00:00:00;187,565587565563 14/09/2015 00:00:00;186,585486585462 15/09/2015 00:00:00;188,129888129864 16/09/2015 00:00:00;190,812790812766 17/09/2015 00:00:00;190,228690228665 18/09/2015 00:00:00;186,922086922063 21/09/2015 00:00:00;189,040689040664 22/09/2015 00:00:00;183,169983169959 23/09/2015 00:00:00;183,536283536260 24/09/2015 00:00:00;180,229680229657 25/09/2015 00:00:00;185,456885456861 28/09/2015 00:00:00;181,417681417658 29/09/2015 00:00:00;179,942579942556 30/09/2015 00:00:00;183,991683991660 01/10/2015 00:00:00;182,942282942259 02/10/2015 00:00:00;183,853083853060 05/10/2015 00:00:00;189,238689238665 06/10/2015 00:00:00;190,446490446466 07/10/2015 00:00:00;190,317790317765 08/10/2015 00:00:00;190,792990792966 09/10/2015 00:00:00;191,050391050366 12/10/2015 00:00:00;190,911790911766 13/10/2015 00:00:00;189,486189486165 14/10/2015 00:00:00;187,951687951663 15/10/2015 00:00:00;190,713790713766 16/10/2015 00:00:00;192,535392535367 19/10/2015 00:00:00;192,871992871968 20/10/2015 00:00:00;191,535491535466 21/10/2015 00:00:00;191,416691416666 22/10/2015 00:00:00;195,693495693470 23/10/2015 00:00:00;199,198099198073 26/10/2015 00:00:00;198,643698643673 27/10/2015 00:00:00;196,633996633971 28/10/2015 00:00:00;198,881298881273 29/10/2015 00:00:00;199,326799326773 30/10/2015 00:00:00;199,019899019873 02/11/2015 00:00:00;199,297099297073 03/11/2015 00:00:00;199,900999900974 04/11/2015 00:00:00;200,386100386074 05/11/2015 00:00:00;199,999999999974 06/11/2015 00:00:00;200,257400257374 09/11/2015 00:00:00;197,752697752672 10/11/2015 00:00:00;198,524898524872 12/11/2015 00:00:00;196,713196713171 13/11/2015 00:00:00;195,396495396470 16/11/2015 00:00:00;196,069696069670 17/11/2015 00:00:00;201,039501039474 18/11/2015 00:00:00;200,900900900874 19/11/2015 00:00:00;201,702801702775 20/11/2015 00:00:00;201,940401940375 23/11/2015 00:00:00;201,197901197875 24/11/2015 00:00:00;199,079299079273 25/11/2015 00:00:00;201,663201663175 26/11/2015 00:00:00;203,455103455076 27/11/2015 00:00:00;203,346203346176 30/11/2015 00:00:00;203,544203544177 01/12/2015 00:00:00;203,128403128376 02/12/2015 00:00:00;203,059103059076 03/12/2015 00:00:00;196,366696366670 04/12/2015 00:00:00;195,267795267769 07/12/2015 00:00:00;196,089496089470 08/12/2015 00:00:00;193,089793089767 09/12/2015 00:00:00;192,159192159167 10/12/2015 00:00:00;191,535491535466 11/12/2015 00:00:00;187,654687654663 14/12/2015 00:00:00;183,991683991659 15/12/2015 00:00:00;189,327789327764 16/12/2015 00:00:00;189,773289773264 17/12/2015 00:00:00;192,119592119566 18/12/2015 00:00:00;190,228690228665 21/12/2015 00:00:00;187,882387882363 22/12/2015 00:00:00;187,832887832863 23/12/2015 00:00:00;192,664092664067 24/12/2015 00:00:00;192,683892683867 28/12/2015 00:00:00;191,674091674066 29/12/2015 00:00:00;194,356994356968 30/12/2015 00:00:00;193,149193149167 31/12/2015 00:00:00;192,466092466067 04/01/2016 00:00:00;188,199188199163 05/01/2016 00:00:00;189,555489555464 06/01/2016 00:00:00;187,397287397262 07/01/2016 00:00:00;183,466983466959 08/01/2016 00:00:00;180,328680328656 11/01/2016 00:00:00;179,744579744556 12/01/2016 00:00:00;181,338481338457 13/01/2016 00:00:00;182,298782298758 14/01/2016 00:00:00;179,922779922756 15/01/2016 00:00:00;175,319275319252 18/01/2016 00:00:00;174,457974457951 19/01/2016 00:00:00;176,645876645853 20/01/2016 00:00:00;170,814770814748 21/01/2016 00:00:00;173,685773685750 22/01/2016 00:00:00;179,229779229755 25/01/2016 00:00:00;178,526878526855 26/01/2016 00:00:00;180,110880110856 27/01/2016 00:00:00;180,823680823656 28/01/2016 00:00:00;178,229878229854 29/01/2016 00:00:00;182,269082269058 01/02/2016 00:00:00;181,675081675057 02/02/2016 00:00:00;177,695277695254 03/02/2016 00:00:00;174,814374814351 04/02/2016 00:00:00;174,052074052051 05/02/2016 00:00:00;172,032472032449 08/02/2016 00:00:00;166,488466488444 09/02/2016 00:00:00;163,716463716442 10/02/2016 00:00:00;166,735966735944 11/02/2016 00:00:00;161,528561528540 12/02/2016 00:00:00;165,795465795443 15/02/2016 00:00:00;170,270270270247 16/02/2016 00:00:00;170,072270072247 17/02/2016 00:00:00;173,705573705550 18/02/2016 00:00:00;173,705573705550 19/02/2016 00:00:00;172,477972477949 22/02/2016 00:00:00;175,091575091551 23/02/2016 00:00:00;172,586872586849 24/02/2016 00:00:00;168,973368973346 25/02/2016 00:00:00;172,180972180949 26/02/2016 00:00:00;174,576774576751 29/02/2016 00:00:00;175,299475299451 01/03/2016 00:00:00;177,517077517053 02/03/2016 00:00:00;178,823878823855 03/03/2016 00:00:00;178,081378081354 04/03/2016 00:00:00;178,675378675354 07/03/2016 00:00:00;177,774477774454 08/03/2016 00:00:00;176,269676269652 09/03/2016 00:00:00;177,041877041853 10/03/2016 00:00:00;174,745074745051 11/03/2016 00:00:00;179,754479754455 14/03/2016 00:00:00;180,685080685056 15/03/2016 00:00:00;179,388179388155 16/03/2016 00:00:00;179,774279774255 17/03/2016 00:00:00;179,318879318855 18/03/2016 00:00:00;178,932778932755 21/03/2016 00:00:00;178,615978615954 22/03/2016 00:00:00;178,338778338754 23/03/2016 00:00:00;178,239778239754 24/03/2016 00:00:00;175,398475398451 29/03/2016 00:00:00;176,378576378552 30/03/2016 00:00:00;178,388278388254 31/03/2016 00:00:00;176,804276804253 01/04/2016 00:00:00;174,457974457951 04/04/2016 00:00:00;174,972774972751 05/04/2016 00:00:00;171,883971883948 06/04/2016 00:00:00;173,626373626350 07/04/2016 00:00:00;172,765072765049 08/04/2016 00:00:00;174,655974655951 11/04/2016 00:00:00;175,200475200451 12/04/2016 00:00:00;176,032076032052 13/04/2016 00:00:00;180,219780219755 14/04/2016 00:00:00;181,100881100856 15/04/2016 00:00:00;180,972180972156 18/04/2016 00:00:00;181,615681615657 19/04/2016 00:00:00;183,724383724358 20/04/2016 00:00:00;184,555984555959 21/04/2016 00:00:00;183,853083853059 22/04/2016 00:00:00;183,308583308558 25/04/2016 00:00:00;182,655182655157 26/04/2016 00:00:00;183,130383130358 27/04/2016 00:00:00;183,358083358058 28/04/2016 00:00:00;183,565983565958 29/04/2016 00:00:00;179,704979704955 02/05/2016 00:00:00;180,011880011855 03/05/2016 00:00:00;177,804177804153 04/05/2016 00:00:00;175,497475497451 06/05/2016 00:00:00;175,725175725151 09/05/2016 00:00:00;176,903276903252 10/05/2016 00:00:00;178,338778338754 11/05/2016 00:00:00;177,566577566553 12/05/2016 00:00:00;176,784476784452 13/05/2016 00:00:00;178,031878031853 17/05/2016 00:00:00;177,942777942753 18/05/2016 00:00:00;178,903078903054 19/05/2016 00:00:00;177,180477180453 20/05/2016 00:00:00;179,348579348554 23/05/2016 00:00:00;178,477378477354 24/05/2016 00:00:00;182,556182556157 25/05/2016 00:00:00;185,179685179659 26/05/2016 00:00:00;185,932085932060 27/05/2016 00:00:00;186,634986634961 30/05/2016 00:00:00;186,803286803261 31/05/2016 00:00:00;185,357885357860 01/06/2016 00:00:00;183,793683793658 02/06/2016 00:00:00;183,714483714458 03/06/2016 00:00:00;182,328482328457 06/06/2016 00:00:00;183,100683100658 07/06/2016 00:00:00;185,169785169759 08/06/2016 00:00:00;184,288684288659 09/06/2016 00:00:00;182,813582813557 10/06/2016 00:00:00;178,408078408054 13/06/2016 00:00:00;175,061875061851 14/06/2016 00:00:00;171,646371646348 15/06/2016 00:00:00;172,824472824449 16/06/2016 00:00:00;172,339372339348 17/06/2016 00:00:00;174,269874269850 20/06/2016 00:00:00;179,853479853455 21/06/2016 00:00:00;180,991980991956 22/06/2016 00:00:00;181,417681417656 23/06/2016 00:00:00;183,912483912458 24/06/2016 00:00:00;172,319572319548 27/06/2016 00:00:00;168,211068211045 28/06/2016 00:00:00;172,270072270048 29/06/2016 00:00:00;177,487377487353 30/06/2016 00:00:00;179,249579249554 01/07/2016 00:00:00;179,982179982155 04/07/2016 00:00:00;178,813978813954 05/07/2016 00:00:00;176,566676566652 06/07/2016 00:00:00;173,665973665949 07/07/2016 00:00:00;174,952974952950 08/07/2016 00:00:00;177,368577368552 11/07/2016 00:00:00;179,398079398054 12/07/2016 00:00:00;180,902880902855 13/07/2016 00:00:00;180,487080487055 15/07/2016 00:00:00;181,566181566156 18/07/2016 00:00:00;181,100881100856 19/07/2016 00:00:00;180,516780516755 20/07/2016 00:00:00;182,041382041356 21/07/2016 00:00:00;181,734481734456 22/07/2016 00:00:00;182,348282348257 25/07/2016 00:00:00;182,288882288857 26/07/2016 00:00:00;182,269082269057 27/07/2016 00:00:00;182,645282645257 28/07/2016 00:00:00;181,110781110756 29/07/2016 00:00:00;182,684882684857 01/08/2016 00:00:00;181,813681813656 02/08/2016 00:00:00;179,526779526754 03/08/2016 00:00:00;179,714879714854 04/08/2016 00:00:00;181,239481239456 05/08/2016 00:00:00;183,130383130357 08/08/2016 00:00:00;182,952182952157 09/08/2016 00:00:00;184,288684288658 10/08/2016 00:00:00;183,902583902558 11/08/2016 00:00:00;185,684585684559 12/08/2016 00:00:00;185,377685377659 16/08/2016 00:00:00;183,773883773858 17/08/2016 00:00:00;182,239382239356 18/08/2016 00:00:00;183,061083061057 19/08/2016 00:00:00;181,536481536456 22/08/2016 00:00:00;181,655281655256 23/08/2016 00:00:00;182,793782793757 24/08/2016 00:00:00;183,051183051157 25/08/2016 00:00:00;181,783981783956 26/08/2016 00:00:00;182,437382437357 29/08/2016 00:00:00;182,160182160156 30/08/2016 00:00:00;183,130383130357 31/08/2016 00:00:00;182,605682605657 01/09/2016 00:00:00;182,318582318556 02/09/2016 00:00:00;186,050886050860 05/09/2016 00:00:00;185,734085734059 06/09/2016 00:00:00;185,239085239059 07/09/2016 00:00:00;185,724185724159 08/09/2016 00:00:00;185,536085536059 09/09/2016 00:00:00;183,605583605557 12/09/2016 00:00:00;182,001782001756 13/09/2016 00:00:00;179,744579744554 14/09/2016 00:00:00;179,407979407954 15/09/2016 00:00:00;180,279180279155 16/09/2016 00:00:00;179,279279279254 19/09/2016 00:00:00;180,952380952355 20/09/2016 00:00:00;181,110781110755 21/09/2016 00:00:00;181,605781605756 22/09/2016 00:00:00;184,437184437158 23/09/2016 00:00:00;183,724383724357 26/09/2016 00:00:00;180,863280863255 27/09/2016 00:00:00;181,378081378055 28/09/2016 00:00:00;182,269082269056 29/09/2016 00:00:00;182,358182358156 30/09/2016 00:00:00;182,199782199756 03/10/2016 00:00:00;182,150282150256 04/10/2016 00:00:00;183,219483219457 05/10/2016 00:00:00;182,080982080956 06/10/2016 00:00:00;181,100881100855 07/10/2016 00:00:00;180,160380160354 10/10/2016 00:00:00;181,635481635456 11/10/2016 00:00:00;180,823680823655 12/10/2016 00:00:00;179,922779922754 13/10/2016 00:00:00;178,962478962453 14/10/2016 00:00:00;181,150381150355 17/10/2016 00:00:00;179,823779823754 18/10/2016 00:00:00;182,179982179956 19/10/2016 00:00:00;182,170082170056 20/10/2016 00:00:00;182,744282744256 21/10/2016 00:00:00;182,546282546256 24/10/2016 00:00:00;182,764082764056 25/10/2016 00:00:00;182,635382635356 26/10/2016 00:00:00;181,259281259255 27/10/2016 00:00:00;181,269181269155 28/10/2016 00:00:00;180,863280863255 31/10/2016 00:00:00;179,477279477254 02/11/2016 00:00:00;175,616275616250 03/11/2016 00:00:00;175,457875457850 04/11/2016 00:00:00;173,745173745149 07/11/2016 00:00:00;176,408276408251 08/11/2016 00:00:00;177,101277101252 09/11/2016 00:00:00;179,120879120853 10/11/2016 00:00:00;177,348777348752 14/11/2016 00:00:00;176,378576378551 15/11/2016 00:00:00;177,121077121052 16/11/2016 00:00:00;176,695376695351 17/11/2016 00:00:00;177,507177507152 18/11/2016 00:00:00;176,566676566651 21/11/2016 00:00:00;177,041877041851 22/11/2016 00:00:00;177,249777249752 23/11/2016 00:00:00;176,883476883451 24/11/2016 00:00:00;177,279477279452 25/11/2016 00:00:00;177,843777843752 28/11/2016 00:00:00;176,556776556751 29/11/2016 00:00:00;177,051777051751 30/11/2016 00:00:00;177,566577566552 01/12/2016 00:00:00;176,645876645851 02/12/2016 00:00:00;176,022176022150 05/12/2016 00:00:00;177,022077022051 06/12/2016 00:00:00;179,180279180253 07/12/2016 00:00:00;180,516780516754 08/12/2016 00:00:00;182,308682308656 09/12/2016 00:00:00;184,278784278758 12/12/2016 00:00:00;183,932283932257 13/12/2016 00:00:00;186,179586179559 14/12/2016 00:00:00;185,456885456858 15/12/2016 00:00:00;186,902286902260 16/12/2016 00:00:00;187,595287595260 19/12/2016 00:00:00;187,615087615060 20/12/2016 00:00:00;188,575388575361 21/12/2016 00:00:00;188,347688347661 22/12/2016 00:00:00;188,001188001161 23/12/2016 00:00:00;188,040788040761 27/12/2016 00:00:00;188,377388377361 28/12/2016 00:00:00;188,387288387261 29/12/2016 00:00:00;188,268488268461 30/12/2016 00:00:00;188,902088902061 02/01/2017 00:00:00;189,812889812862 03/01/2017 00:00:00;191,060291060263 04/01/2017 00:00:00;191,357291357263 05/01/2017 00:00:00;191,644391644364 06/01/2017 00:00:00;191,664191664164 09/01/2017 00:00:00;190,555390555363 10/01/2017 00:00:00;190,654390654363 11/01/2017 00:00:00;190,594990594963 12/01/2017 00:00:00;189,268389268362 13/01/2017 00:00:00;190,842490842463 16/01/2017 00:00:00;189,169389169361 17/01/2017 00:00:00;188,367488367461 18/01/2017 00:00:00;188,506088506061 19/01/2017 00:00:00;187,634887634860 20/01/2017 00:00:00;187,516087516060 23/01/2017 00:00:00;186,337986337959 24/01/2017 00:00:00;186,486486486459 25/01/2017 00:00:00;188,812988812961 26/01/2017 00:00:00;188,971388971361 27/01/2017 00:00:00;188,119988119960 30/01/2017 00:00:00;186,219186219159 31/01/2017 00:00:00;185,001485001458 01/02/2017 00:00:00;186,595386595359 02/02/2017 00:00:00;185,714285714258 03/02/2017 00:00:00;187,308187308160 06/02/2017 00:00:00;186,080586080559 07/02/2017 00:00:00;185,912285912259 08/02/2017 00:00:00;186,456786456759 09/02/2017 00:00:00;188,397188397161 10/02/2017 00:00:00;188,634788634761 13/02/2017 00:00:00;189,535689535662 14/02/2017 00:00:00;189,634689634662 15/02/2017 00:00:00;190,416790416762 16/02/2017 00:00:00;189,991089991062 17/02/2017 00:00:00;189,456489456462 20/02/2017 00:00:00;189,456489456462 21/02/2017 00:00:00;190,288090288062 22/02/2017 00:00:00;190,456390456362 23/02/2017 00:00:00;190,515790515762 24/02/2017 00:00:00;189,109989109961 27/02/2017 00:00:00;188,961488961461 28/02/2017 00:00:00;189,426789426761 01/03/2017 00:00:00;192,000792000764 02/03/2017 00:00:00;192,782892782864 03/03/2017 00:00:00;192,980892980864 06/03/2017 00:00:00;192,297792297764 07/03/2017 00:00:00;191,763191763163 08/03/2017 00:00:00;191,584991584963 09/03/2017 00:00:00;191,980991980964 10/03/2017 00:00:00;192,050292050264 13/03/2017 00:00:00;192,277992277964 14/03/2017 00:00:00;191,485991485963 15/03/2017 00:00:00;191,971091971063 16/03/2017 00:00:00;193,614493614465 17/03/2017 00:00:00;194,366894366865 20/03/2017 00:00:00;193,743193743165 21/03/2017 00:00:00;193,911493911465 22/03/2017 00:00:00;192,891792891764 23/03/2017 00:00:00;194,535194535166 24/03/2017 00:00:00;194,168894168865 27/03/2017 00:00:00;193,861993861965 28/03/2017 00:00:00;194,871794871766 29/03/2017 00:00:00;196,168696168667 30/03/2017 00:00:00;196,970596970568 31/03/2017 00:00:00;197,673497673468 03/04/2017 00:00:00;196,911196911168 04/04/2017 00:00:00;197,515097515068 05/04/2017 00:00:00;197,534897534868 06/04/2017 00:00:00;197,920997920968 07/04/2017 00:00:00;198,316998316969 10/04/2017 00:00:00;198,138798138769 11/04/2017 00:00:00;198,406098406069 12/04/2017 00:00:00;198,574398574369 13/04/2017 00:00:00;197,643797643768 18/04/2017 00:00:00;195,416295416266 19/04/2017 00:00:00;195,049995049966 20/04/2017 00:00:00;195,416295416266 21/04/2017 00:00:00;195,109395109366 24/04/2017 00:00:00;199,999999999970 25/04/2017 00:00:00;200,544500544470 26/04/2017 00:00:00;200,891000890971 27/04/2017 00:00:00;200,198000197970 28/04/2017 00:00:00;199,742599742570 02/05/2017 00:00:00;201,217701217671 03/05/2017 00:00:00;201,287001286971 04/05/2017 00:00:00;203,039303039273 05/05/2017 00:00:00;204,474804474774 09/05/2017 00:00:00;206,019206019175 10/05/2017 00:00:00;206,009306009275 11/05/2017 00:00:00;205,534105534075 12/05/2017 00:00:00;207,335907335876 15/05/2017 00:00:00;207,573507573476 16/05/2017 00:00:00;208,028908028877 17/05/2017 00:00:00;205,959805959775 18/05/2017 00:00:00;204,237204237173 19/05/2017 00:00:00;205,276705276674 22/05/2017 00:00:00;205,761805761775 23/05/2017 00:00:00;205,722205722175 24/05/2017 00:00:00;205,900405900375 26/05/2017 00:00:00;205,702405702375 29/05/2017 00:00:00;205,841005840975 30/05/2017 00:00:00;205,732105732075 31/05/2017 00:00:00;205,702405702375 01/06/2017 00:00:00;206,672606672575 02/06/2017 00:00:00;207,355707355676 06/06/2017 00:00:00;205,890505890475 07/06/2017 00:00:00;205,276705276674 08/06/2017 00:00:00;204,860904860874 09/06/2017 00:00:00;205,712305712275 12/06/2017 00:00:00;204,128304128273 13/06/2017 00:00:00;204,583704583674 14/06/2017 00:00:00;203,920403920373 15/06/2017 00:00:00;203,732303732273 16/06/2017 00:00:00;204,702504702474 19/06/2017 00:00:00;206,256806256775 20/06/2017 00:00:00;205,118305118274 21/06/2017 00:00:00;204,365904365873 22/06/2017 00:00:00;204,860904860874 23/06/2017 00:00:00;204,484704484673 26/06/2017 00:00:00;205,197505197474 27/06/2017 00:00:00;203,455103455073 28/06/2017 00:00:00;202,841302841272 29/06/2017 00:00:00;200,188100188070 30/06/2017 00:00:00;199,227799227769 03/07/2017 00:00:00;200,871200871170 04/07/2017 00:00:00;199,970299970270 05/07/2017 00:00:00;199,900999900969 06/07/2017 00:00:00;198,415998415968 07/07/2017 00:00:00;198,247698247668 10/07/2017 00:00:00;198,802098802068 11/07/2017 00:00:00;197,782397782368 12/07/2017 00:00:00;200,930600930570 13/07/2017 00:00:00;201,148401148370 17/07/2017 00:00:00;200,999900999870 18/07/2017 00:00:00;199,168399168369 19/07/2017 00:00:00;200,247500247470 20/07/2017 00:00:00;200,405900405870 21/07/2017 00:00:00;198,693198693168 24/07/2017 00:00:00;198,069498069468 25/07/2017 00:00:00;198,792198792168 26/07/2017 00:00:00;199,702999702969 27/07/2017 00:00:00;199,089199089169 28/07/2017 00:00:00;197,218097218067 31/07/2017 00:00:00;196,732996732967 01/08/2017 00:00:00;197,970497970468 02/08/2017 00:00:00;198,049698049668 03/08/2017 00:00:00;198,574398574368 04/08/2017 00:00:00;200,039600039569 07/08/2017 00:00:00;199,792099792069 08/08/2017 00:00:00;200,237600237570 09/08/2017 00:00:00;199,099099099069 10/08/2017 00:00:00;197,485397485367 11/08/2017 00:00:00;195,604395604366 14/08/2017 00:00:00;197,326997326967 16/08/2017 00:00:00;198,485298485268 17/08/2017 00:00:00;197,643797643767 18/08/2017 00:00:00;196,366696366666 21/08/2017 00:00:00;195,742995742966 22/08/2017 00:00:00;197,069597069567 23/08/2017 00:00:00;196,059796059766 24/08/2017 00:00:00;196,277596277566 25/08/2017 00:00:00;195,950895950866 28/08/2017 00:00:00;195,208395208365 29/08/2017 00:00:00;193,099693099663 30/08/2017 00:00:00;193,901593901564 31/08/2017 00:00:00;195,465795465765 01/09/2017 00:00:00;196,208296208266 04/09/2017 00:00:00;195,535095535065 05/09/2017 00:00:00;195,346995346965 06/09/2017 00:00:00;195,752895752866 07/09/2017 00:00:00;196,525096525066 08/09/2017 00:00:00;196,742896742866 11/09/2017 00:00:00;198,514998514968 12/09/2017 00:00:00;199,366399366369 13/09/2017 00:00:00;199,841599841569 14/09/2017 00:00:00;200,049500049469 15/09/2017 00:00:00;199,346599346569 18/09/2017 00:00:00;199,435699435669 19/09/2017 00:00:00;199,732699732669 20/09/2017 00:00:00;199,683199683169 21/09/2017 00:00:00;200,257400257369 22/09/2017 00:00:00;200,594000593970 25/09/2017 00:00:00;201,118701118670 26/09/2017 00:00:00;201,089001088970 27/09/2017 00:00:00;201,772101772071 28/09/2017 00:00:00;201,910701910671 29/09/2017 00:00:00;202,851202851171 02/10/2017 00:00:00;203,643203643172 03/10/2017 00:00:00;203,900603900572 04/10/2017 00:00:00;203,504603504572 05/10/2017 00:00:00;204,108504108472 06/10/2017 00:00:00;203,841203841172 09/10/2017 00:00:00;204,237204237172 10/10/2017 00:00:00;203,752103752072 11/10/2017 00:00:00;203,752103752072 12/10/2017 00:00:00;203,603603603572 13/10/2017 00:00:00;203,573903573872 16/10/2017 00:00:00;204,019404019372 17/10/2017 00:00:00;203,672903672872 18/10/2017 00:00:00;204,474804474773 19/10/2017 00:00:00;202,871002870971 20/10/2017 00:00:00;202,673002672971 23/10/2017 00:00:00;202,613602613571 24/10/2017 00:00:00;202,029502029471 25/10/2017 00:00:00;200,574200574169 26/10/2017 00:00:00;202,702702702671 27/10/2017 00:00:00;203,633303633272 30/10/2017 00:00:00;204,098604098572 31/10/2017 00:00:00;204,890604890573 02/11/2017 00:00:00;204,791604791573 03/11/2017 00:00:00;205,108405108373 06/11/2017 00:00:00;204,940104940073 07/11/2017 00:00:00;204,108504108472 08/11/2017 00:00:00;204,385704385672 09/11/2017 00:00:00;202,455202455171 10/11/2017 00:00:00;201,673101673070 13/11/2017 00:00:00;200,851400851369 14/11/2017 00:00:00;199,485199485168 15/11/2017 00:00:00;198,663498663468 16/11/2017 00:00:00;199,554499554468 17/11/2017 00:00:00;199,148599148568 20/11/2017 00:00:00;200,049500049469 21/11/2017 00:00:00;200,900900900869 22/11/2017 00:00:00;200,762300762269 23/11/2017 00:00:00;201,049401049369 24/11/2017 00:00:00;200,950400950369 27/11/2017 00:00:00;200,217800217769 28/11/2017 00:00:00;201,395901395870 29/11/2017 00:00:00;201,742401742370 30/11/2017 00:00:00;200,960300960269 01/12/2017 00:00:00;200,069300069269 04/12/2017 00:00:00;201,564201564170 05/12/2017 00:00:00;200,950400950369 06/12/2017 00:00:00;200,425700425669 07/12/2017 00:00:00;200,297000296969 08/12/2017 00:00:00;201,207801207770 11/12/2017 00:00:00;201,593901593870 12/12/2017 00:00:00;202,871002870971 13/12/2017 00:00:00;202,247302247270 14/12/2017 00:00:00;201,277101277070 15/12/2017 00:00:00;201,089001088969 18/12/2017 00:00:00;203,009603009571 19/12/2017 00:00:00;202,187902187870 20/12/2017 00:00:00;200,683100683069 21/12/2017 00:00:00;202,059202059170 22/12/2017 00:00:00;201,356301356270 27/12/2017 00:00:00;201,425601425570 28/12/2017 00:00:00;201,069201069169 29/12/2017 00:00:00;200,881100881069 02/01/2018 00:00:00;200,514800514769 03/01/2018 00:00:00;201,326601326569 04/01/2018 00:00:00;202,940302940271 05/01/2018 00:00:00;204,504504504472 08/01/2018 00:00:00;205,039105039073 09/01/2018 00:00:00;205,900405900373 10/01/2018 00:00:00;205,484605484573 11/01/2018 00:00:00;205,078705078673 12/01/2018 00:00:00;205,672705672673 15/01/2018 00:00:00;205,534105534073 16/01/2018 00:00:00;205,563805563773 17/01/2018 00:00:00;204,969804969772 18/01/2018 00:00:00;205,148005147973 19/01/2018 00:00:00;205,870705870673 22/01/2018 00:00:00;206,791406791374 23/01/2018 00:00:00;207,078507078474 24/01/2018 00:00:00;206,266706266674 25/01/2018 00:00:00;205,494505494473 26/01/2018 00:00:00;206,207306207273 29/01/2018 00:00:00;205,781605781573 30/01/2018 00:00:00;203,940203940172 31/01/2018 00:00:00;203,405603405571 01/02/2018 00:00:00;201,782001781970 02/02/2018 00:00:00;199,772299772268 05/02/2018 00:00:00;196,663696663665 06/02/2018 00:00:00;191,327591327561 07/02/2018 00:00:00;194,871794871764 08/02/2018 00:00:00;192,515592515562 09/02/2018 00:00:00;189,555489555459 12/02/2018 00:00:00;191,584991584961 13/02/2018 00:00:00;190,109890109860 14/02/2018 00:00:00;191,426591426561 15/02/2018 00:00:00;192,020592020561 16/02/2018 00:00:00;194,059994059963 19/02/2018 00:00:00;193,267993267962 20/02/2018 00:00:00;194,218394218363 21/02/2018 00:00:00;194,188694188663 22/02/2018 00:00:00;193,911493911463 23/02/2018 00:00:00;194,752994752964 26/02/2018 00:00:00;195,643995643964 27/02/2018 00:00:00;195,099495099464 28/02/2018 00:00:00;193,772893772863 01/03/2018 00:00:00;191,990891990861 02/03/2018 00:00:00;188,110088110058 05/03/2018 00:00:00;189,436689436659 06/03/2018 00:00:00;189,307989307959 07/03/2018 00:00:00;189,595089595059 08/03/2018 00:00:00;191,535491535461 09/03/2018 00:00:00;191,971091971061 12/03/2018 00:00:00;192,386892386861 13/03/2018 00:00:00;190,703890703860 14/03/2018 00:00:00;190,099990099960 15/03/2018 00:00:00;190,822690822660 16/03/2018 00:00:00;191,852291852261 19/03/2018 00:00:00;189,802989802959 20/03/2018 00:00:00;190,456390456360 21/03/2018 00:00:00;190,159390159360 22/03/2018 00:00:00;187,525987525957 23/03/2018 00:00:00;186,021186021156 26/03/2018 00:00:00;184,951984951955 27/03/2018 00:00:00;187,209187209157 28/03/2018 00:00:00;189,050589050559 29/03/2018 00:00:00;189,862389862359 03/04/2018 00:00:00;189,208989208959 04/04/2018 00:00:00;189,139689139659 05/04/2018 00:00:00;193,366993366962 06/04/2018 00:00:00;192,763092763062 09/04/2018 00:00:00;192,832392832362 10/04/2018 00:00:00;194,129294129263 11/04/2018 00:00:00;193,238293238262 12/04/2018 00:00:00;194,277794277763 13/04/2018 00:00:00;194,277794277763 16/04/2018 00:00:00;193,594693594662 17/04/2018 00:00:00;194,743094743063 18/04/2018 00:00:00;195,109395109364 19/04/2018 00:00:00;195,079695079663 20/04/2018 00:00:00;195,386595386564 23/04/2018 00:00:00;196,406296406265 24/04/2018 00:00:00;196,782496782465 25/04/2018 00:00:00;195,742995742964 26/04/2018 00:00:00;197,564597564566 27/04/2018 00:00:00;197,990297990266 30/04/2018 00:00:00;198,950598950567 02/05/2018 00:00:00;199,495099495067 03/05/2018 00:00:00;198,287298287266 04/05/2018 00:00:00;199,554499554467 07/05/2018 00:00:00;200,712800712768 09/05/2018 00:00:00;202,098802098769 11/05/2018 00:00:00;201,910701910669 14/05/2018 00:00:00;202,247302247269 15/05/2018 00:00:00;202,425502425469 16/05/2018 00:00:00;202,425502425469 17/05/2018 00:00:00;203,573903573870 18/05/2018 00:00:00;203,346203346170 22/05/2018 00:00:00;204,108504108471 23/05/2018 00:00:00;201,692901692869 24/05/2018 00:00:00;200,306900306868 25/05/2018 00:00:00;199,970299970267 28/05/2018 00:00:00;199,495099495067 29/05/2018 00:00:00;196,871596871565 30/05/2018 00:00:00;197,821997821966 31/05/2018 00:00:00;196,426096426064 01/06/2018 00:00:00;198,099198099166 04/06/2018 00:00:00;198,128898128866 05/06/2018 00:00:00;197,188397188365 06/06/2018 00:00:00;196,861696861665 07/06/2018 00:00:00;197,000297000265 08/06/2018 00:00:00;196,356796356764 11/06/2018 00:00:00;197,732897732865 12/06/2018 00:00:00;197,326997326965 13/06/2018 00:00:00;197,039897039865 14/06/2018 00:00:00;199,485199485167 15/06/2018 00:00:00;197,782397782365 18/06/2018 00:00:00;196,336996336964 19/06/2018 00:00:00;195,455895455863 20/06/2018 00:00:00;195,822195822164 21/06/2018 00:00:00;194,228294228262 22/06/2018 00:00:00;196,703296703264 25/06/2018 00:00:00;193,020493020461 26/06/2018 00:00:00;193,129393129361 27/06/2018 00:00:00;194,515394515363 28/06/2018 00:00:00;193,881793881762 29/06/2018 00:00:00;195,168795168763 02/07/2018 00:00:00;193,812493812462 03/07/2018 00:00:00;195,861795861764 04/07/2018 00:00:00;196,257796257764 05/07/2018 00:00:00;196,980496980465 06/07/2018 00:00:00;197,168597168565 09/07/2018 00:00:00;198,217998217966 10/07/2018 00:00:00;198,831798831766 11/07/2018 00:00:00;196,148896148864 12/07/2018 00:00:00;197,604197604165 13/07/2018 00:00:00;197,901197901165 16/07/2018 00:00:00;196,831996831964 17/07/2018 00:00:00;197,059697059665 18/07/2018 00:00:00;198,257598257566 19/07/2018 00:00:00;198,495198495166 20/07/2018 00:00:00;198,762498762466 23/07/2018 00:00:00;198,821898821866 24/07/2018 00:00:00;200,029700029667 25/07/2018 00:00:00;199,405999405966 26/07/2018 00:00:00;201,079101079068 27/07/2018 00:00:00;201,970101970069 30/07/2018 00:00:00;201,534501534468 31/07/2018 00:00:00;202,544302544269 01/08/2018 00:00:00;201,405801405768 02/08/2018 00:00:00;199,425799425766 03/08/2018 00:00:00;200,396000395967 06/08/2018 00:00:00;200,227700227667 07/08/2018 00:00:00;201,455301455268 08/08/2018 00:00:00;201,009801009768 09/08/2018 00:00:00;201,029601029568 10/08/2018 00:00:00;198,693198693166 13/08/2018 00:00:00;198,366498366465 14/08/2018 00:00:00;198,208098208065 16/08/2018 00:00:00;197,158697158664 17/08/2018 00:00:00;197,346797346765 20/08/2018 00:00:00;198,148698148665 21/08/2018 00:00:00;198,366498366465 22/08/2018 00:00:00;198,475398475366 23/08/2018 00:00:00;197,940797940765 24/08/2018 00:00:00;197,782397782365 27/08/2018 00:00:00;198,623898623866 28/08/2018 00:00:00;197,851697851665 29/08/2018 00:00:00;198,346698346665 30/08/2018 00:00:00;197,594297594265 31/08/2018 00:00:00;195,683595683563 03/09/2018 00:00:00;195,861795861763 04/09/2018 00:00:00;194,980694980662 05/09/2018 00:00:00;193,089793089761 06/09/2018 00:00:00;191,723591723560 07/09/2018 00:00:00;191,614691614660 10/09/2018 00:00:00;192,396792396760 11/09/2018 00:00:00;192,594792594760 12/09/2018 00:00:00;194,020394020362 13/09/2018 00:00:00;193,782793782761 14/09/2018 00:00:00;194,059994059962 17/09/2018 00:00:00;194,307494307462 18/09/2018 00:00:00;194,584694584662 19/09/2018 00:00:00;194,891594891562 20/09/2018 00:00:00;196,059796059763 21/09/2018 00:00:00;197,297297297264 24/09/2018 00:00:00;196,396396396364 25/09/2018 00:00:00;197,534897534864 26/09/2018 00:00:00;198,297198297165 27/09/2018 00:00:00;199,198099198066 28/09/2018 00:00:00;197,742797742765 01/10/2018 00:00:00;198,069498069465 02/10/2018 00:00:00;197,386397386364 03/10/2018 00:00:00;198,584298584265 04/10/2018 00:00:00;197,099297099264 05/10/2018 00:00:00;195,624195624163 08/10/2018 00:00:00;194,079794079761 09/10/2018 00:00:00;194,653994653962 10/10/2018 00:00:00;193,545193545161 11/10/2018 00:00:00;189,100089100057 12/10/2018 00:00:00;187,723987723956 15/10/2018 00:00:00;188,713988713957 16/10/2018 00:00:00;190,634590634559 17/10/2018 00:00:00;190,872190872159 18/10/2018 00:00:00;190,456390456358 19/10/2018 00:00:00;190,971190971159 22/10/2018 00:00:00;190,099990099958 23/10/2018 00:00:00;187,783387783356 24/10/2018 00:00:00;187,615087615056 25/10/2018 00:00:00;187,446787446756 26/10/2018 00:00:00;186,070686070655 29/10/2018 00:00:00;187,506187506156 30/10/2018 00:00:00;187,793287793256 31/10/2018 00:00:00;190,525690525658 02/11/2018 00:00:00;189,793089793058 05/11/2018 00:00:00;190,862290862259 06/11/2018 00:00:00;189,991089991058 07/11/2018 00:00:00;191,951291951260 08/11/2018 00:00:00;192,574992574960 09/11/2018 00:00:00;192,466092466060 12/11/2018 00:00:00;190,763290763259 13/11/2018 00:00:00;191,525591525559 14/11/2018 00:00:00;190,446490446458 15/11/2018 00:00:00;189,604989604958 16/11/2018 00:00:00;189,406989406957 19/11/2018 00:00:00;188,476388476357 20/11/2018 00:00:00;186,882486882455 21/11/2018 00:00:00;188,268488268456 22/11/2018 00:00:00;186,783486783455 23/11/2018 00:00:00;187,080487080455 26/11/2018 00:00:00;189,307989307957 27/11/2018 00:00:00;189,030789030757 28/11/2018 00:00:00;189,179289179257 29/11/2018 00:00:00;189,169389169357 30/11/2018 00:00:00;189,149589149557 03/12/2018 00:00:00;189,684189684157 04/12/2018 00:00:00;188,971388971357 05/12/2018 00:00:00;186,278586278555 06/12/2018 00:00:00;180,378180378150 07/12/2018 00:00:00;181,932481932451 10/12/2018 00:00:00;178,972378972349 11/12/2018 00:00:00;181,417681417651 12/12/2018 00:00:00;184,229284229253 13/12/2018 00:00:00;183,872883872853 14/12/2018 00:00:00;183,110583110552 17/12/2018 00:00:00;181,348381348350 18/12/2018 00:00:00;179,289179289149 19/12/2018 00:00:00;179,803979803949 20/12/2018 00:00:00;177,655677655647 21/12/2018 00:00:00;177,903177903148 24/12/2018 00:00:00;177,041877041847 27/12/2018 00:00:00;173,893673893644 28/12/2018 00:00:00;177,319077319047 31/12/2018 00:00:00;177,843777843747 02/01/2019 00:00:00;177,754677754647 03/01/2019 00:00:00;177,190377190347 04/01/2019 00:00:00;181,536481536450 07/01/2019 00:00:00;180,259380259349 08/01/2019 00:00:00;181,140481140450 09/01/2019 00:00:00;181,368181368150 10/01/2019 00:00:00;182,328482328451 11/01/2019 00:00:00;182,338382338351 14/01/2019 00:00:00;181,387981387950 15/01/2019 00:00:00;182,269082269051 16/01/2019 00:00:00;182,764082764051 17/01/2019 00:00:00;182,833382833351 18/01/2019 00:00:00;185,833085833054 21/01/2019 00:00:00;185,248985248953 22/01/2019 00:00:00;184,318384318353 23/01/2019 00:00:00;184,100584100553 24/01/2019 00:00:00;184,209484209453 25/01/2019 00:00:00;185,001485001453 28/01/2019 00:00:00;183,348183348152 29/01/2019 00:00:00;185,050985050953 30/01/2019 00:00:00;185,635085635054 31/01/2019 00:00:00;186,199386199354 01/02/2019 00:00:00;186,724086724055 04/02/2019 00:00:00;186,753786753755 05/02/2019 00:00:00;189,426789426757 06/02/2019 00:00:00;189,298089298057 07/02/2019 00:00:00;187,040887040855 08/02/2019 00:00:00;186,407286407254 11/02/2019 00:00:00;187,466587466555 12/02/2019 00:00:00;188,228888228856 13/02/2019 00:00:00;188,664488664456 14/02/2019 00:00:00;188,605088605056 15/02/2019 00:00:00;191,703791703759 18/02/2019 00:00:00;191,753291753259 19/02/2019 00:00:00;191,377091377058 20/02/2019 00:00:00;192,772992772960 21/02/2019 00:00:00;192,733392733359 22/02/2019 00:00:00;192,921492921460 25/02/2019 00:00:00;193,099693099660 26/02/2019 00:00:00;193,832293832260 27/02/2019 00:00:00;193,495693495660 28/02/2019 00:00:00;193,743193743160 01/03/2019 00:00:00;194,010494010460 04/03/2019 00:00:00;194,723294723261 05/03/2019 00:00:00;195,505395505362 06/03/2019 00:00:00;195,525195525162 07/03/2019 00:00:00;194,901494901461 08/03/2019 00:00:00;193,277893277860 11/03/2019 00:00:00;194,505494505461 12/03/2019 00:00:00;194,337194337161 13/03/2019 00:00:00;195,703395703362 14/03/2019 00:00:00;197,227997227963 15/03/2019 00:00:00;198,415998415964 18/03/2019 00:00:00;199,079299079265 19/03/2019 00:00:00;199,821799821765 20/03/2019 00:00:00;197,990297990264 21/03/2019 00:00:00;198,307098307064 22/03/2019 00:00:00;195,841995841962 25/03/2019 00:00:00;195,049995049961 26/03/2019 00:00:00;196,445896445862 27/03/2019 00:00:00;196,643896643862 28/03/2019 00:00:00;196,643896643862 29/03/2019 00:00:00;197,485397485363 01/04/2019 00:00:00;199,425799425765 02/04/2019 00:00:00;200,316800316765 03/04/2019 00:00:00;201,653301653267 04/04/2019 00:00:00;201,356301356266 05/04/2019 00:00:00;201,653301653267 08/04/2019 00:00:00;201,683001682967 09/04/2019 00:00:00;201,098901098866 10/04/2019 00:00:00;201,722601722567 11/04/2019 00:00:00;201,445401445366 12/04/2019 00:00:00;201,138501138466 15/04/2019 00:00:00;201,435501435466 16/04/2019 00:00:00;201,692901692867 17/04/2019 00:00:00;201,494901494866 18/04/2019 00:00:00;201,593901593866 23/04/2019 00:00:00;202,682902682867 24/04/2019 00:00:00;201,821601821567 25/04/2019 00:00:00;201,742401742367 26/04/2019 00:00:00;201,920601920567 29/04/2019 00:00:00;202,088902088867 30/04/2019 00:00:00;202,762102762067 02/05/2019 00:00:00;201,960201960167 03/05/2019 00:00:00;202,742302742267 06/05/2019 00:00:00;201,009801009766 07/05/2019 00:00:00;198,019998019963 09/05/2019 00:00:00;196,000396000362 10/05/2019 00:00:00;196,079596079562 13/05/2019 00:00:00;194,554994554960 14/05/2019 00:00:00;196,485496485462 15/05/2019 00:00:00;197,425997425963 16/05/2019 00:00:00;200,217800217765 17/05/2019 00:00:00;199,772299772265 20/05/2019 00:00:00;198,198198198163 21/05/2019 00:00:00;199,059499059464 22/05/2019 00:00:00;198,524898524864 23/05/2019 00:00:00;196,059796059762 24/05/2019 00:00:00;197,574497574463 27/05/2019 00:00:00;198,099198099163 28/05/2019 00:00:00;197,128997128962 29/05/2019 00:00:00;194,762894762860 31/05/2019 00:00:00;193,852093852060 03/06/2019 00:00:00;194,614394614360 04/06/2019 00:00:00;195,861795861761 05/06/2019 00:00:00;196,059796059762 06/06/2019 00:00:00;196,455796455762 07/06/2019 00:00:00;198,178398178363 11/06/2019 00:00:00;199,831699831665 12/06/2019 00:00:00;198,821898821864 13/06/2019 00:00:00;199,059499059464 14/06/2019 00:00:00;198,604098604064 17/06/2019 00:00:00;198,267498267463 18/06/2019 00:00:00;201,782001781966 19/06/2019 00:00:00;202,009702009666 20/06/2019 00:00:00;202,217602217566 21/06/2019 00:00:00;201,395901395866 24/06/2019 00:00:00;200,900900900865 25/06/2019 00:00:00;200,861300861265 26/06/2019 00:00:00;200,277200277165 27/06/2019 00:00:00;200,128700128665 28/06/2019 00:00:00;201,395901395866 01/07/2019 00:00:00;203,227403227367 02/07/2019 00:00:00;203,702603702568 03/07/2019 00:00:00;204,821304821269 04/07/2019 00:00:00;205,049005048969 05/07/2019 00:00:00;203,653103653068 08/07/2019 00:00:00;203,336303336267 09/07/2019 00:00:00;202,831402831367 10/07/2019 00:00:00;202,227502227466 11/07/2019 00:00:00;201,277101277066 12/07/2019 00:00:00;200,841500841465 15/07/2019 00:00:00;201,188001187965 16/07/2019 00:00:00;201,762201762166 17/07/2019 00:00:00;200,811800811765 18/07/2019 00:00:00;200,445500445465 19/07/2019 00:00:00;200,683100683065 22/07/2019 00:00:00;200,970200970165 23/07/2019 00:00:00;202,801702801667 24/07/2019 00:00:00;202,118602118566 25/07/2019 00:00:00;201,663201663166 26/07/2019 00:00:00;202,316602316566 29/07/2019 00:00:00;202,623502623467 30/07/2019 00:00:00;199,871299871264 31/07/2019 00:00:00;200,029700029664 01/08/2019 00:00:00;199,782199782164 02/08/2019 00:00:00;195,337095337060 05/08/2019 00:00:00;191,198891198857 06/08/2019 00:00:00;190,347490347456 07/08/2019 00:00:00;190,208890208856 08/08/2019 00:00:00;193,644193644159 09/08/2019 00:00:00;192,406692406658 12/08/2019 00:00:00;191,951291951258 13/08/2019 00:00:00;193,475893475859 14/08/2019 00:00:00;190,753390753357 16/08/2019 00:00:00;192,367092367058 19/08/2019 00:00:00;194,634194634160 20/08/2019 00:00:00;193,337293337259 21/08/2019 00:00:00;195,228195228160 22/08/2019 00:00:00;194,733194733160 23/08/2019 00:00:00;193,079893079859 26/08/2019 00:00:00;193,139293139259 27/08/2019 00:00:00;193,852093852059 28/08/2019 00:00:00;193,683793683759 29/08/2019 00:00:00;195,634095634061 30/08/2019 00:00:00;196,584496584461 02/09/2019 00:00:00;197,138897138862 03/09/2019 00:00:00;196,396396396361 04/09/2019 00:00:00;197,663597663562 05/09/2019 00:00:00;198,663498663463 06/09/2019 00:00:00;198,970398970363 09/09/2019 00:00:00;198,732798732763 10/09/2019 00:00:00;199,772299772264 11/09/2019 00:00:00;201,148401148365 12/09/2019 00:00:00;200,960300960265 13/09/2019 00:00:00;201,742401742365 16/09/2019 00:00:00;201,376101376065 17/09/2019 00:00:00;201,504801504765 18/09/2019 00:00:00;201,801801801765 19/09/2019 00:00:00;203,267003266967 20/09/2019 00:00:00;204,474804474768 23/09/2019 00:00:00;202,930402930366 24/09/2019 00:00:00;202,346302346266 25/09/2019 00:00:00;201,603801603765 26/09/2019 00:00:00;202,742302742266 27/09/2019 00:00:00;203,989703989667 30/09/2019 00:00:00;204,999504999468 01/10/2019 00:00:00;202,544302544266 02/10/2019 00:00:00;196,861696861661 03/10/2019 00:00:00;196,911196911161 04/10/2019 00:00:00;198,227898227862 07/10/2019 00:00:00;199,693099693064 08/10/2019 00:00:00;197,633897633862 09/10/2019 00:00:00;198,564498564463 10/10/2019 00:00:00;199,821799821764 11/10/2019 00:00:00;203,465003464967 14/10/2019 00:00:00;202,554202554166 15/10/2019 00:00:00;204,415404415367 16/10/2019 00:00:00;204,266904266867 17/10/2019 00:00:00;204,385704385667 18/10/2019 00:00:00;204,049104049067 21/10/2019 00:00:00;205,187605187568 22/10/2019 00:00:00;205,940005939969 23/10/2019 00:00:00;206,633006632969 24/10/2019 00:00:00;208,543708543671 25/10/2019 00:00:00;208,870408870371 28/10/2019 00:00:00;208,830808830771 29/10/2019 00:00:00;208,583308583271 30/10/2019 00:00:00;208,415008414971 31/10/2019 00:00:00;206,910206910169 04/11/2019 00:00:00;209,810909810872 05/11/2019 00:00:00;210,246510246472 06/11/2019 00:00:00;210,622710622672 07/11/2019 00:00:00;211,454311454273 08/11/2019 00:00:00;210,979110979073 12/11/2019 00:00:00;211,790911790873 13/11/2019 00:00:00;211,028611028573 14/11/2019 00:00:00;210,177210177172 15/11/2019 00:00:00;210,890010889973 18/11/2019 00:00:00;211,078111078073 19/11/2019 00:00:00;210,593010592972 20/11/2019 00:00:00;209,543609543571 21/11/2019 00:00:00;209,424809424771 22/11/2019 00:00:00;209,929709929672 25/11/2019 00:00:00;211,523611523573 26/11/2019 00:00:00;211,206811206773 27/11/2019 00:00:00;211,424611424573 28/11/2019 00:00:00;211,157311157273 29/11/2019 00:00:00;210,335610335572 02/12/2019 00:00:00;207,543807543770 03/12/2019 00:00:00;206,078606078568 04/12/2019 00:00:00;208,365508365470 05/12/2019 00:00:00;207,949707949670 06/12/2019 00:00:00;210,068310068272 09/12/2019 00:00:00;209,197109197071 10/12/2019 00:00:00;209,454509454471 11/12/2019 00:00:00;210,286110286072 12/12/2019 00:00:00;210,909810909772 13/12/2019 00:00:00;211,939411939373 16/12/2019 00:00:00;214,612414612375 17/12/2019 00:00:00;213,454113454074 18/12/2019 00:00:00;213,028413028374 19/12/2019 00:00:00;213,642213642175 20/12/2019 00:00:00;215,483615483576 23/12/2019 00:00:00;215,305415305376 24/12/2019 00:00:00;215,295515295476 27/12/2019 00:00:00;215,849915849876 30/12/2019 00:00:00;213,899613899575 31/12/2019 00:00:00;213,761013760975 02/01/2020 00:00:00;215,582615582576 03/01/2020 00:00:00;215,364815364776 06/01/2020 00:00:00;214,701514701475 07/01/2020 00:00:00;214,612414612375 08/01/2020 00:00:00;214,374814374775 09/01/2020 00:00:00;214,741114741075 10/01/2020 00:00:00;214,196614196575 13/01/2020 00:00:00;213,642213642174 14/01/2020 00:00:00;213,533313533274 15/01/2020 00:00:00;213,434313434274 16/01/2020 00:00:00;213,622413622374 17/01/2020 00:00:00;215,384615384576 20/01/2020 00:00:00;215,067815067775 21/01/2020 00:00:00;214,810414810375 22/01/2020 00:00:00;213,503613503574 23/01/2020 00:00:00;212,632412632373 24/01/2020 00:00:00;213,711513711474 27/01/2020 00:00:00;209,306009305971 28/01/2020 00:00:00;211,335511335472 29/01/2020 00:00:00;212,266112266073 30/01/2020 00:00:00;209,929709929671 31/01/2020 00:00:00;207,751707751669 03/02/2020 00:00:00;207,682407682369 04/02/2020 00:00:00;210,800910800872 05/02/2020 00:00:00;213,523413523374 06/02/2020 00:00:00;214,127314127275 07/02/2020 00:00:00;213,949113949074 10/02/2020 00:00:00;214,048114048074 11/02/2020 00:00:00;215,622215622176 12/02/2020 00:00:00;216,572616572576 13/02/2020 00:00:00;216,572616572576 14/02/2020 00:00:00;216,394416394376 17/02/2020 00:00:00;217,206217206177 18/02/2020 00:00:00;216,830016829977 19/02/2020 00:00:00;218,206118206078 20/02/2020 00:00:00;216,830016829977 21/02/2020 00:00:00;215,939015938976 24/02/2020 00:00:00;208,523908523870 25/02/2020 00:00:00;204,237204237166 26/02/2020 00:00:00;204,286704286666 27/02/2020 00:00:00;197,980397980361 28/02/2020 00:00:00;189,703989703954 02/03/2020 00:00:00;190,575190575155 03/03/2020 00:00:00;192,584892584857 04/03/2020 00:00:00;196,317196317160 05/03/2020 00:00:00;193,644193644158 06/03/2020 00:00:00;185,852885852851 09/03/2020 00:00:00;171,428571428540 10/03/2020 00:00:00;169,557469557438 11/03/2020 00:00:00;169,458469458438 12/03/2020 00:00:00;149,975249975222 13/03/2020 00:00:00;151,311751311723 16/03/2020 00:00:00;144,183744183717 17/03/2020 00:00:00;149,034749034721 18/03/2020 00:00:00;141,837441837415 19/03/2020 00:00:00;146,302346302319 20/03/2020 00:00:00;149,410949410922 23/03/2020 00:00:00;144,451044451017 24/03/2020 00:00:00;155,746955746927 25/03/2020 00:00:00;159,954459954430 26/03/2020 00:00:00;162,102762102732 27/03/2020 00:00:00;157,321057321028 30/03/2020 00:00:00;160,558360558331 31/03/2020 00:00:00;163,409563409533 01/04/2020 00:00:00;159,835659835630 02/04/2020 00:00:00;161,152361152331 03/04/2020 00:00:00;159,518859518830 06/04/2020 00:00:00;164,953964953934 07/04/2020 00:00:00;166,211266211235 08/04/2020 00:00:00;165,518265518235 09/04/2020 00:00:00;167,003267003236 14/04/2020 00:00:00;168,161568161537 15/04/2020 00:00:00;163,399663399633 16/04/2020 00:00:00;164,429264429234 17/04/2020 00:00:00;168,042768042737 20/04/2020 00:00:00;169,844569844538 21/04/2020 00:00:00;165,201465201434 22/04/2020 00:00:00;168,488268488237 23/04/2020 00:00:00;169,606969606938 24/04/2020 00:00:00;168,102168102137 27/04/2020 00:00:00;171,458271458239 28/04/2020 00:00:00;173,368973368941 29/04/2020 00:00:00;175,230175230142 30/04/2020 00:00:00;171,497871497839 04/05/2020 00:00:00;166,656766656735 05/05/2020 00:00:00;170,884070884039 06/05/2020 00:00:00;170,854370854339 07/05/2020 00:00:00;171,646371646339 11/05/2020 00:00:00;172,527472527440 12/05/2020 00:00:00;172,963072963040 13/05/2020 00:00:00;170,458370458338 14/05/2020 00:00:00;167,102267102236 15/05/2020 00:00:00;167,824967824936 18/05/2020 00:00:00;173,586773586741 19/05/2020 00:00:00;172,477972477940 20/05/2020 00:00:00;173,903573903541 22/05/2020 00:00:00;172,547272547240 25/05/2020 00:00:00;175,279675279642 26/05/2020 00:00:00;175,695475695443 27/05/2020 00:00:00;176,358776358743 28/05/2020 00:00:00;178,685278685245 29/05/2020 00:00:00;176,388476388443 02/06/2020 00:00:00;181,209781209747 03/06/2020 00:00:00;185,773685773651 04/06/2020 00:00:00;184,377784377750 05/06/2020 00:00:00;189,070389070353 08/06/2020 00:00:00;188,367488367453 09/06/2020 00:00:00;186,615186615151 10/06/2020 00:00:00;185,615285615250 11/06/2020 00:00:00;179,200079200045 12/06/2020 00:00:00;179,645579645546 15/06/2020 00:00:00;179,299079299045 16/06/2020 00:00:00;184,110484110449 17/06/2020 00:00:00;186,189486189451 18/06/2020 00:00:00;184,783684783650 19/06/2020 00:00:00;186,466686466651 22/06/2020 00:00:00;184,813384813350 23/06/2020 00:00:00;187,030987030952 24/06/2020 00:00:00;182,377982377948 25/06/2020 00:00:00;183,595683595649 26/06/2020 00:00:00;182,526482526448 29/06/2020 00:00:00;183,457083457049 30/06/2020 00:00:00;182,872982872948 01/07/2020 00:00:00;183,308583308549 02/07/2020 00:00:00;186,694386694351 03/07/2020 00:00:00;185,189585189550 06/07/2020 00:00:00;187,634887634852 07/07/2020 00:00:00;186,209286209251 08/07/2020 00:00:00;184,981684981650 09/07/2020 00:00:00;182,991782991748 10/07/2020 00:00:00;184,258984258949 13/07/2020 00:00:00;186,011286011251 15/07/2020 00:00:00;187,793287793252 16/07/2020 00:00:00;187,179487179452 17/07/2020 00:00:00;187,337887337852 20/07/2020 00:00:00;188,337788337752 21/07/2020 00:00:00;188,407088407053 22/07/2020 00:00:00;186,298386298351 23/07/2020 00:00:00;186,110286110251 24/07/2020 00:00:00;183,021483021448 27/07/2020 00:00:00;182,338382338348 28/07/2020 00:00:00;183,219483219448 29/07/2020 00:00:00;183,070983070948 30/07/2020 00:00:00;179,704979704945 31/07/2020 00:00:00;177,536877536844 03/08/2020 00:00:00;181,615681615647 04/08/2020 00:00:00;181,368181368147 05/08/2020 00:00:00;181,358281358247 06/08/2020 00:00:00;180,071280071246 07/08/2020 00:00:00;180,496980496946 10/08/2020 00:00:00;181,229581229547 11/08/2020 00:00:00;183,892683892649 12/08/2020 00:00:00;185,803385803350 13/08/2020 00:00:00;184,546084546049 14/08/2020 00:00:00;182,288882288847 17/08/2020 00:00:00;182,744282744248 18/08/2020 00:00:00;181,813681813647 19/08/2020 00:00:00;183,575883575848 20/08/2020 00:00:00;181,774081774047 21/08/2020 00:00:00;181,229581229547 24/08/2020 00:00:00;184,189684189649 25/08/2020 00:00:00;183,645183645149 26/08/2020 00:00:00;184,585684585649 27/08/2020 00:00:00;183,031383031348 28/08/2020 00:00:00;182,001782001747 31/08/2020 00:00:00;180,625680625646 01/09/2020 00:00:00;180,348480348446 02/09/2020 00:00:00;183,417483417448 03/09/2020 00:00:00;181,457281457247 04/09/2020 00:00:00;178,774378774344 07/09/2020 00:00:00;181,813681813647 08/09/2020 00:00:00;179,893079893045 09/09/2020 00:00:00;183,199683199648 10/09/2020 00:00:00;181,863181863147 11/09/2020 00:00:00;181,972081972047 14/09/2020 00:00:00;181,783981783947 15/09/2020 00:00:00;183,169983169948 16/09/2020 00:00:00;183,328383328348 17/09/2020 00:00:00;182,407682407647 18/09/2020 00:00:00;181,358281358246 21/09/2020 00:00:00;176,160776160742 22/09/2020 00:00:00;176,279576279542 23/09/2020 00:00:00;177,121077121043 24/09/2020 00:00:00;175,546975546942 25/09/2020 00:00:00;175,081675081641 28/09/2020 00:00:00;177,467577467543 29/09/2020 00:00:00;176,111276111242 30/09/2020 00:00:00;176,418176418142 01/10/2020 00:00:00;175,636075636042 02/10/2020 00:00:00;175,992475992442 05/10/2020 00:00:00;177,259677259643 06/10/2020 00:00:00;177,170577170543 07/10/2020 00:00:00;176,616176616143 08/10/2020 00:00:00;177,853677853644 09/10/2020 00:00:00;179,150579150545 12/10/2020 00:00:00;180,358380358346 13/10/2020 00:00:00;180,031680031645 14/10/2020 00:00:00;179,724779724745 15/10/2020 00:00:00;175,358875358841 16/10/2020 00:00:00;176,962676962643 19/10/2020 00:00:00;176,378576378542 20/10/2020 00:00:00;175,398475398441 21/10/2020 00:00:00;173,002673002640 22/10/2020 00:00:00;172,537372537339 23/10/2020 00:00:00;173,269973269940 26/10/2020 00:00:00;171,171171171138 27/10/2020 00:00:00;169,210969210936 28/10/2020 00:00:00;164,488664488633 29/10/2020 00:00:00;164,637164637133 30/10/2020 00:00:00;164,884664884633 02/11/2020 00:00:00;168,587268587236 03/11/2020 00:00:00;172,299772299739 04/11/2020 00:00:00;176,408276408242 05/11/2020 00:00:00;177,665577665543 06/11/2020 00:00:00;177,289377289343 09/11/2020 00:00:00;183,635283635248 10/11/2020 00:00:00;185,050985050949 12/11/2020 00:00:00;185,565785565750 13/11/2020 00:00:00;185,724185724150 16/11/2020 00:00:00;186,773586773551 17/11/2020 00:00:00;186,555786555750 18/11/2020 00:00:00;186,595386595350 19/11/2020 00:00:00;185,407385407349 20/11/2020 00:00:00;186,575586575550 23/11/2020 00:00:00;185,793485793450 24/11/2020 00:00:00;187,961587961551 25/11/2020 00:00:00;188,011088011051 26/11/2020 00:00:00;187,931887931851 27/11/2020 00:00:00;188,515988515952 30/11/2020 00:00:00;186,436986436950 01/12/2020 00:00:00;187,159687159651 02/12/2020 00:00:00;187,387387387351 03/12/2020 00:00:00;186,248886248850 04/12/2020 00:00:00;187,842787842751 07/12/2020 00:00:00;187,248787248751 08/12/2020 00:00:00;187,466587466551 09/12/2020 00:00:00;187,516087516051 10/12/2020 00:00:00;187,327987327951 11/12/2020 00:00:00;185,773685773649 14/12/2020 00:00:00;185,427185427149 15/12/2020 00:00:00;185,060885060849 16/12/2020 00:00:00;187,021087021050 17/12/2020 00:00:00;187,605187605151 18/12/2020 00:00:00;187,288387288351 21/12/2020 00:00:00;182,328482328447 22/12/2020 00:00:00;184,278784278748 23/12/2020 00:00:00;185,803385803349 24/12/2020 00:00:00;185,842985842949 28/12/2020 00:00:00;187,832887832851 29/12/2020 00:00:00;188,704088704052 30/12/2020 00:00:00;188,515988515952 31/12/2020 00:00:00;187,803187803151 04/01/2021 00:00:00;188,941688941652 05/01/2021 00:00:00;188,555588555552 06/01/2021 00:00:00;191,812691812654 07/01/2021 00:00:00;192,337392337355 08/01/2021 00:00:00;193,673893673856 11/01/2021 00:00:00;193,149193149155 12/01/2021 00:00:00;192,624492624455 13/01/2021 00:00:00;193,139293139255 14/01/2021 00:00:00;194,752994752957 15/01/2021 00:00:00;193,772893772856 18/01/2021 00:00:00;193,564993564956 19/01/2021 00:00:00;193,980793980756 20/01/2021 00:00:00;194,604494604456 21/01/2021 00:00:00;194,149094149056 22/01/2021 00:00:00;193,762993762956 25/01/2021 00:00:00;192,485892485855 26/01/2021 00:00:00;193,258093258055 27/01/2021 00:00:00;190,634590634553 28/01/2021 00:00:00;190,842490842453 29/01/2021 00:00:00;186,862686862650 01/02/2021 00:00:00;188,773388773352 02/02/2021 00:00:00;190,525690525653 03/02/2021 00:00:00;191,000891000853 04/02/2021 00:00:00;191,822591822554 05/02/2021 00:00:00;191,476091476054 08/02/2021 00:00:00;191,693891693854 09/02/2021 00:00:00;190,971190971153 10/02/2021 00:00:00;190,832590832553 11/02/2021 00:00:00;191,644391644354 12/02/2021 00:00:00;193,020493020455 15/02/2021 00:00:00;195,010395010357 16/02/2021 00:00:00;194,337194337156 17/02/2021 00:00:00;193,683793683755 18/02/2021 00:00:00;192,020592020554 19/02/2021 00:00:00;192,030492030454 22/02/2021 00:00:00;191,119691119653 23/02/2021 00:00:00;190,763290763253 24/02/2021 00:00:00;191,485991485954 25/02/2021 00:00:00;191,485991485954 26/02/2021 00:00:00;189,060489060452 01/03/2021 00:00:00;191,654291654254 02/03/2021 00:00:00;191,901791901754 03/03/2021 00:00:00;191,604791604754 04/03/2021 00:00:00;191,961191961154 05/03/2021 00:00:00;190,990990990953 08/03/2021 00:00:00;194,584694584656 09/03/2021 00:00:00;196,099396099357 10/03/2021 00:00:00;197,584397584358 11/03/2021 00:00:00;198,039798039759 12/03/2021 00:00:00;197,604197604158 15/03/2021 00:00:00;197,495297495258 16/03/2021 00:00:00;198,831798831759 17/03/2021 00:00:00;198,099198099159 18/03/2021 00:00:00;199,079299079260 19/03/2021 00:00:00;198,782298782259 22/03/2021 00:00:00;199,019899019860 23/03/2021 00:00:00;198,841698841659 24/03/2021 00:00:00;198,881298881259 25/03/2021 00:00:00;198,901098901059 26/03/2021 00:00:00;200,554400554361 29/03/2021 00:00:00;201,514701514662 30/03/2021 00:00:00;202,316602316562 31/03/2021 00:00:00;201,455301455261 01/04/2021 00:00:00;202,158202158162 06/04/2021 00:00:00;203,306603306563 07/04/2021 00:00:00;203,059103059063 08/04/2021 00:00:00;204,217404217364 09/04/2021 00:00:00;204,237204237164 12/04/2021 00:00:00;203,445203445163 13/04/2021 00:00:00;203,583803583763 14/04/2021 00:00:00;203,663003662963 15/04/2021 00:00:00;204,395604395564 16/04/2021 00:00:00;206,078606078565 19/04/2021 00:00:00;206,048906048865 20/04/2021 00:00:00;203,148203148163 21/04/2021 00:00:00;204,227304227264 22/04/2021 00:00:00;205,583605583565 23/04/2021 00:00:00;205,454905454865 26/04/2021 00:00:00;205,751905751865 27/04/2021 00:00:00;205,365805365764 28/04/2021 00:00:00;205,890505890465 29/04/2021 00:00:00;205,247005246964 30/04/2021 00:00:00;205,068805068764 03/05/2021 00:00:00;206,563706563665 04/05/2021 00:00:00;204,425304425264 05/05/2021 00:00:00;208,187308187267 06/05/2021 00:00:00;208,632808632767 07/05/2021 00:00:00;209,781209781168 10/05/2021 00:00:00;210,177210177168 11/05/2021 00:00:00;206,603306603265 12/05/2021 00:00:00;207,761607761566 14/05/2021 00:00:00;209,979209979168 17/05/2021 00:00:00;209,969309969268 18/05/2021 00:00:00;209,860409860368 19/05/2021 00:00:00;206,840906840865 20/05/2021 00:00:00;209,078309078267 21/05/2021 00:00:00;210,038610038568 25/05/2021 00:00:00;210,216810216768 26/05/2021 00:00:00;210,107910107868 27/05/2021 00:00:00;210,068310068268 28/05/2021 00:00:00;211,286011285969 31/05/2021 00:00:00;209,939609939568 01/06/2021 00:00:00;211,226611226569 02/06/2021 00:00:00;211,860211860169 03/06/2021 00:00:00;212,097812097770 04/06/2021 00:00:00;213,077913077870 07/06/2021 00:00:00;213,701613701571 08/06/2021 00:00:00;213,691713691671 09/06/2021 00:00:00;214,493614493571 10/06/2021 00:00:00;214,681714681672 11/06/2021 00:00:00;215,800415800372 14/06/2021 00:00:00;216,236016235973 15/06/2021 00:00:00;216,632016631973 16/06/2021 00:00:00;217,077517077473 17/06/2021 00:00:00;217,265617265574 18/06/2021 00:00:00;213,780813780771 21/06/2021 00:00:00;214,968814968772 22/06/2021 00:00:00;215,028215028172 23/06/2021 00:00:00;213,236313236270 24/06/2021 00:00:00;214,741114741071 25/06/2021 00:00:00;214,879714879672 28/06/2021 00:00:00;213,978813978771 29/06/2021 00:00:00;214,414414414371 30/06/2021 00:00:00;212,800712800670 01/07/2021 00:00:00;214,256014255971 02/07/2021 00:00:00;214,562914562871 05/07/2021 00:00:00;214,741114741071 06/07/2021 00:00:00;213,642213642171 07/07/2021 00:00:00;214,622314622271 08/07/2021 00:00:00;211,137511137468 09/07/2021 00:00:00;213,790713790671 12/07/2021 00:00:00;215,236115236072 13/07/2021 00:00:00;215,325215325172 15/07/2021 00:00:00;212,632412632370 16/07/2021 00:00:00;212,246312246269 19/07/2021 00:00:00;207,326007325965 20/07/2021 00:00:00;208,207108207066 21/07/2021 00:00:00;211,048411048368 22/07/2021 00:00:00;211,404811404769 23/07/2021 00:00:00;213,483813483770 26/07/2021 00:00:00;213,345213345170 27/07/2021 00:00:00;211,949311949269 28/07/2021 00:00:00;213,533313533270 29/07/2021 00:00:00;214,087714087671 30/07/2021 00:00:00;213,058113058070 02/08/2021 00:00:00;213,632313632270 03/08/2021 00:00:00;214,582714582671 04/08/2021 00:00:00;215,701415701372 05/08/2021 00:00:00;216,740916740873 06/08/2021 00:00:00;216,830016829973 09/08/2021 00:00:00;217,701217701173 10/08/2021 00:00:00;218,018018017974 11/08/2021 00:00:00;219,275319275275 12/08/2021 00:00:00;219,968319968275 13/08/2021 00:00:00;220,493020492976 16/08/2021 00:00:00;219,819819819775 17/08/2021 00:00:00;219,948519948475 18/08/2021 00:00:00;221,027621027576 19/08/2021 00:00:00;218,621918621874 20/08/2021 00:00:00;219,136719136675 23/08/2021 00:00:00;219,819819819775 24/08/2021 00:00:00;219,443619443575 25/08/2021 00:00:00;219,275319275275 26/08/2021 00:00:00;218,879318879274 27/08/2021 00:00:00;219,572319572275 30/08/2021 00:00:00;219,661419661375 31/08/2021 00:00:00;218,958518958474 01/09/2021 00:00:00;219,611919611875 02/09/2021 00:00:00;220,255420255375 03/09/2021 00:00:00;219,008019007974 06/09/2021 00:00:00;220,592020591976 07/09/2021 00:00:00;219,314919314875 08/09/2021 00:00:00;217,097317097273 09/09/2021 00:00:00;215,661815661772 10/09/2021 00:00:00;214,364914364871 13/09/2021 00:00:00;215,424215424171 14/09/2021 00:00:00;215,602415602372 15/09/2021 00:00:00;214,493614493571 16/09/2021 00:00:00;215,057915057871 17/09/2021 00:00:00;213,048213048169 20/09/2021 00:00:00;210,345510345467 21/09/2021 00:00:00;213,087813087769 22/09/2021 00:00:00;214,988614988571 23/09/2021 00:00:00;216,651816651772 24/09/2021 00:00:00;215,592515592471 27/09/2021 00:00:00;215,800415800372 28/09/2021 00:00:00;212,117612117569 29/09/2021 00:00:00;213,355113355070 30/09/2021 00:00:00;213,028413028369 01/10/2021 00:00:00;211,731511731468 04/10/2021 00:00:00;211,068211068168 05/10/2021 00:00:00;213,365013364970 06/10/2021 00:00:00;211,127611127568 07/10/2021 00:00:00;214,929214929171 08/10/2021 00:00:00;214,840114840071 11/10/2021 00:00:00;214,949014948971 12/10/2021 00:00:00;214,147114147070 13/10/2021 00:00:00;214,661914661871 14/10/2021 00:00:00;216,622116622072 15/10/2021 00:00:00;218,037818037773 18/10/2021 00:00:00;217,008217008172 19/10/2021 00:00:00;217,622017621973 20/10/2021 00:00:00;218,117018116973 21/10/2021 00:00:00;217,285417285373 22/10/2021 00:00:00;218,711018710974 25/10/2021 00:00:00;218,681318681274 26/10/2021 00:00:00;220,116820116775 27/10/2021 00:00:00;219,948519948475 28/10/2021 00:00:00;220,067320067275 29/10/2021 00:00:00;220,067320067275 02/11/2021 00:00:00;222,779922779877 03/11/2021 00:00:00;222,809622809577 04/11/2021 00:00:00;223,670923670878 05/11/2021 00:00:00;223,839223839178 08/11/2021 00:00:00;223,185823185777 09/11/2021 00:00:00;222,878922878877 10/11/2021 00:00:00;223,967923967878 12/11/2021 00:00:00;223,631323631278 15/11/2021 00:00:00;224,769824769778 16/11/2021 00:00:00;224,720324720278 17/11/2021 00:00:00;224,898524898478 18/11/2021 00:00:00;223,284823284777 19/11/2021 00:00:00;221,601821601776 22/11/2021 00:00:00;221,760221760176 23/11/2021 00:00:00;219,710919710874 24/11/2021 00:00:00;219,809919809874 25/11/2021 00:00:00;220,374220374175 26/11/2021 00:00:00;212,226512226468 29/11/2021 00:00:00;212,711612711569 30/11/2021 00:00:00;210,414810414767 01/12/2021 00:00:00;215,305415305371 02/12/2021 00:00:00;212,771012770969 03/12/2021 00:00:00;211,870111870068 06/12/2021 00:00:00;214,899514899470 07/12/2021 00:00:00;218,819918819874 08/12/2021 00:00:00;217,661617661573 09/12/2021 00:00:00;216,929016928972 10/12/2021 00:00:00;216,681516681472 13/12/2021 00:00:00;215,988515988471 14/12/2021 00:00:00;215,048015047970 15/12/2021 00:00:00;215,552915552871 16/12/2021 00:00:00;218,720918720873 17/12/2021 00:00:00;217,463617463572 20/12/2021 00:00:00;214,414414414370 21/12/2021 00:00:00;218,117018116973 22/12/2021 00:00:00;219,611919611874 23/12/2021 00:00:00;221,522621522576 24/12/2021 00:00:00;221,245421245375 27/12/2021 00:00:00;222,700722700676 28/12/2021 00:00:00;224,195624195578 29/12/2021 00:00:00;223,433323433277 30/12/2021 00:00:00;224,007524007477 31/12/2021 00:00:00;223,750123750077 03/01/2022 00:00:00;225,047025046978 04/01/2022 00:00:00;226,838926838880 05/01/2022 00:00:00;227,324027323980 06/01/2022 00:00:00;225,759825759779 07/01/2022 00:00:00;225,918225918179 10/01/2022 00:00:00;223,789723789677 11/01/2022 00:00:00;225,641025640979 12/01/2022 00:00:00;226,957726957680 13/01/2022 00:00:00;227,690327690280 14/01/2022 00:00:00;226,829026828980 17/01/2022 00:00:00;227,888327888280 18/01/2022 00:00:00;226,522126522079 19/01/2022 00:00:00;226,363726363679 20/01/2022 00:00:00;227,076527076480 21/01/2022 00:00:00;223,779823779777 24/01/2022 00:00:00;216,315216315171 25/01/2022 00:00:00;217,849717849672 26/01/2022 00:00:00;221,473121473075 27/01/2022 00:00:00;223,423423423377 28/01/2022 00:00:00;221,294921294875 31/01/2022 00:00:00;221,928521928476 01/02/2022 00:00:00;223,779823779777 02/02/2022 00:00:00;223,849123849077 03/02/2022 00:00:00;221,532521532475 04/02/2022 00:00:00;219,285219285173 07/02/2022 00:00:00;220,879120879075 08/02/2022 00:00:00;221,671121671075 09/02/2022 00:00:00;224,304524304477 10/02/2022 00:00:00;224,492624492577 11/02/2022 00:00:00;223,779823779777 14/02/2022 00:00:00;219,097119097073 15/02/2022 00:00:00;222,760122760076 16/02/2022 00:00:00;222,700722700676 17/02/2022 00:00:00;221,552321552275 18/02/2022 00:00:00;219,631719631674 21/02/2022 00:00:00;216,265716265671 22/02/2022 00:00:00;215,374715374670 23/02/2022 00:00:00;214,958914958870 24/02/2022 00:00:00;207,197307197264 25/02/2022 00:00:00;213,563013562969 28/02/2022 00:00:00;210,840510840467 01/03/2022 00:00:00;204,989604989562 02/03/2022 00:00:00;206,652806652763 03/03/2022 00:00:00;202,979902979860 04/03/2022 00:00:00;194,822294822254 07/03/2022 00:00:00;193,277893277853 08/03/2022 00:00:00;195,079695079654 09/03/2022 00:00:00;205,266805266762 10/03/2022 00:00:00;200,999900999859 11/03/2022 00:00:00;202,613602613560 14/03/2022 00:00:00;205,217305217262 15/03/2022 00:00:00;205,276705276662 16/03/2022 00:00:00;210,127710127666 17/03/2022 00:00:00;210,385110385066 18/03/2022 00:00:00;210,791010790966 21/03/2022 00:00:00;210,573210573166 22/03/2022 00:00:00;212,394812394768 23/03/2022 00:00:00;210,355410355366 24/03/2022 00:00:00;209,830709830666 25/03/2022 00:00:00;210,325710325666 28/03/2022 00:00:00;211,127611127567 29/03/2022 00:00:00;214,731214731169 30/03/2022 00:00:00;213,860013859969 31/03/2022 00:00:00;211,216711216667 01/04/2022 00:00:00;212,315612315567 04/04/2022 00:00:00;213,147213147168 05/04/2022 00:00:00;211,870111870067 06/04/2022 00:00:00;209,682209682165 07/04/2022 00:00:00;209,781209781165 08/04/2022 00:00:00;213,216513216468 11/04/2022 00:00:00;213,790713790669 12/04/2022 00:00:00;212,474012473968 13/04/2022 00:00:00;213,028413028368 14/04/2022 00:00:00;213,850113850069 19/04/2022 00:00:00;212,850212850168 20/04/2022 00:00:00;215,107415107370 21/04/2022 00:00:00;216,028116028070 22/04/2022 00:00:00;212,721512721468 25/04/2022 00:00:00;210,226710226666 26/04/2022 00:00:00;209,395109395065 27/04/2022 00:00:00;210,791010790966 28/04/2022 00:00:00;212,375012374967 29/04/2022 00:00:00;213,642213642168 02/05/2022 00:00:00;211,216711216666 03/05/2022 00:00:00;213,473913473868 04/05/2022 00:00:00;211,880011879967 05/05/2022 00:00:00;211,187011186966 06/05/2022 00:00:00;209,365409365365 09/05/2022 00:00:00;204,573804573761 10/05/2022 00:00:00;206,286506286462 11/05/2022 00:00:00;209,622809622765 12/05/2022 00:00:00;207,781407781364 13/05/2022 00:00:00;211,721611721567 16/05/2022 00:00:00;211,840411840367 17/05/2022 00:00:00;214,137214137169 18/05/2022 00:00:00;212,404712404667 19/05/2022 00:00:00;209,652509652465 20/05/2022 00:00:00;211,701811701767 23/05/2022 00:00:00;214,632214632169 24/05/2022 00:00:00;212,662112662067 25/05/2022 00:00:00;214,275814275769 27/05/2022 00:00:00;217,780417780371 30/05/2022 00:00:00;218,225918225872 31/05/2022 00:00:00;216,572616572570 01/06/2022 00:00:00;215,295515295469 02/06/2022 00:00:00;216,176616176570 03/06/2022 00:00:00;216,137016136970 07/06/2022 00:00:00;217,235917235871 08/06/2022 00:00:00;216,582516582470 09/06/2022 00:00:00;214,137214137168 10/06/2022 00:00:00;208,811008810964 13/06/2022 00:00:00;204,633204633161 14/06/2022 00:00:00;203,168003167960 15/06/2022 00:00:00;205,247005246961 16/06/2022 00:00:00;200,623700623658 17/06/2022 00:00:00;200,316800316758 20/06/2022 00:00:00;202,207702207659 21/06/2022 00:00:00;202,772002771959 22/06/2022 00:00:00;201,069201069158 23/06/2022 00:00:00;198,901098901056 24/06/2022 00:00:00;204,266904266861 27/06/2022 00:00:00;205,088605088561 28/06/2022 00:00:00;205,514305514262 29/06/2022 00:00:00;204,682704682661 30/06/2022 00:00:00;200,980100980058 01/07/2022 00:00:00;200,811800811758 04/07/2022 00:00:00;202,158202158159 05/07/2022 00:00:00;197,534897534855 06/07/2022 00:00:00;198,920898920856 07/07/2022 00:00:00;202,702702702659 08/07/2022 00:00:00;203,900603900560 11/07/2022 00:00:00;202,385902385859 12/07/2022 00:00:00;202,811602811559 13/07/2022 00:00:00;200,801900801858 15/07/2022 00:00:00;201,752301752259 18/07/2022 00:00:00;203,880803880760 19/07/2022 00:00:00;207,058707058663 20/07/2022 00:00:00;206,207306207262 21/07/2022 00:00:00;206,078606078562 22/07/2022 00:00:00;206,474606474562 25/07/2022 00:00:00;207,306207306163 26/07/2022 00:00:00;207,256707256663 27/07/2022 00:00:00;208,048708048663 28/07/2022 00:00:00;208,820908820864 29/07/2022 00:00:00;210,771210771165 01/08/2022 00:00:00;209,523809523765 02/08/2022 00:00:00;209,593109593065 03/08/2022 00:00:00;210,028710028665 04/08/2022 00:00:00;210,751410751365 05/08/2022 00:00:00;210,028710028665 08/08/2022 00:00:00;211,216711216666 09/08/2022 00:00:00;211,058311058266 10/08/2022 00:00:00;211,286011285966 11/08/2022 00:00:00;211,781011780966 12/08/2022 00:00:00;212,068112068066 16/08/2022 00:00:00;213,246213246167 17/08/2022 00:00:00;211,325611325566 18/08/2022 00:00:00;211,899811899766 19/08/2022 00:00:00;210,939510939465 22/08/2022 00:00:00;209,068409068364 23/08/2022 00:00:00;208,910008909964 24/08/2022 00:00:00;209,127809127764 25/08/2022 00:00:00;209,662409662364 26/08/2022 00:00:00;207,197307197262 29/08/2022 00:00:00;206,207306207262 30/08/2022 00:00:00;204,781704781661 31/08/2022 00:00:00;202,682902682859 01/09/2022 00:00:00;200,019800019757 02/09/2022 00:00:00;203,960003959960 05/09/2022 00:00:00;202,712602712559 06/09/2022 00:00:00;202,336402336359 07/09/2022 00:00:00;201,237501237458 08/09/2022 00:00:00;201,603801603758 09/09/2022 00:00:00;204,524304524260 12/09/2022 00:00:00;207,989307989263 13/09/2022 00:00:00;205,652905652861 14/09/2022 00:00:00;204,257004256960 15/09/2022 00:00:00;202,989802989759 16/09/2022 00:00:00;200,326700326657 19/09/2022 00:00:00;200,049500049457 20/09/2022 00:00:00;197,911097911055 21/09/2022 00:00:00;198,871398871356 22/09/2022 00:00:00;196,574596574554 23/09/2022 00:00:00;192,277992277951 26/09/2022 00:00:00;191,099891099850 27/09/2022 00:00:00;191,228591228550 28/09/2022 00:00:00;191,575091575050 29/09/2022 00:00:00;188,713988713948 30/09/2022 00:00:00;190,812790812749 03/10/2022 00:00:00;192,594792594751 04/10/2022 00:00:00;197,841797841755 05/10/2022 00:00:00;196,069696069653 06/10/2022 00:00:00;195,277695277653 07/10/2022 00:00:00;194,149094149052 10/10/2022 00:00:00;193,505593505551 11/10/2022 00:00:00;192,673992673951 12/10/2022 00:00:00;191,505791505750 13/10/2022 00:00:00;193,010593010551 14/10/2022 00:00:00;194,267894267852 17/10/2022 00:00:00;196,980496980454 18/10/2022 00:00:00;197,643797643755 19/10/2022 00:00:00;197,980397980355 20/10/2022 00:00:00;198,485298485255 21/10/2022 00:00:00;197,930897930855 24/10/2022 00:00:00;200,485100485057 25/10/2022 00:00:00;202,356202356158 26/10/2022 00:00:00;203,534303534259 27/10/2022 00:00:00;204,356004355960 28/10/2022 00:00:00;204,722304722260 31/10/2022 00:00:00;205,870705870661 02/11/2022 00:00:00;207,306207306162 03/11/2022 00:00:00;206,514206514161 04/11/2022 00:00:00;209,375309375264 07/11/2022 00:00:00;210,137610137564 08/11/2022 00:00:00;210,800910800865 09/11/2022 00:00:00;210,682110682065 10/11/2022 00:00:00;214,463914463868 14/11/2022 00:00:00;214,256014255967 15/11/2022 00:00:00;215,127215127168 16/11/2022 00:00:00;213,721413721367 17/11/2022 00:00:00;213,256113256067 18/11/2022 00:00:00;215,453915453868 21/11/2022 00:00:00;215,107415107368 22/11/2022 00:00:00;217,206217206170 23/11/2022 00:00:00;217,394317394270 24/11/2022 00:00:00;218,117018116970 25/11/2022 00:00:00;218,621918621871 28/11/2022 00:00:00;217,612117612070 29/11/2022 00:00:00;218,186318186270 30/11/2022 00:00:00;218,780318780271 01/12/2022 00:00:00;220,126720126672 02/12/2022 00:00:00;219,889119889072 05/12/2022 00:00:00;219,305019304971 06/12/2022 00:00:00;218,473418473370 07/12/2022 00:00:00;217,671517671470 08/12/2022 00:00:00;217,354717354670 09/12/2022 00:00:00;218,978318978271 12/12/2022 00:00:00;217,740817740770 13/12/2022 00:00:00;220,374220374172 14/12/2022 00:00:00;220,275220275172 15/12/2022 00:00:00;215,226215226168 16/12/2022 00:00:00;213,345213345166 19/12/2022 00:00:00;213,860013859967 20/12/2022 00:00:00;213,691713691667 21/12/2022 00:00:00;217,364617364569 22/12/2022 00:00:00;215,820215820168 23/12/2022 00:00:00;215,939015938968 27/12/2022 00:00:00;216,038016037968 28/12/2022 00:00:00;215,176715176668 29/12/2022 00:00:00;216,968616968569 30/12/2022 00:00:00;214,384714384667 02/01/2023 00:00:00;217,631917631870 03/01/2023 00:00:00;219,314919314871 04/01/2023 00:00:00;221,928521928473 05/01/2023 00:00:00;221,928521928473 06/01/2023 00:00:00;224,245124245075 09/01/2023 00:00:00;225,670725670676 10/01/2023 00:00:00;224,710424710375 11/01/2023 00:00:00;225,106425106375 12/01/2023 00:00:00;226,799326799277 13/01/2023 00:00:00;227,502227502177 16/01/2023 00:00:00;228,373428373378 17/01/2023 00:00:00;228,908028907978 18/01/2023 00:00:00;229,482229482179 19/01/2023 00:00:00;226,165726165676 20/01/2023 00:00:00;227,274527274477 23/01/2023 00:00:00;228,680328680278 24/01/2023 00:00:00;228,442728442678 25/01/2023 00:00:00;228,195228195178 26/01/2023 00:00:00;228,640728640678 27/01/2023 00:00:00;229,462429462379 30/01/2023 00:00:00;228,670428670378 31/01/2023 00:00:00;228,314028313978 01/02/2023 00:00:00;228,551628551578 02/02/2023 00:00:00;229,521829521779 03/02/2023 00:00:00;230,779130779080 06/02/2023 00:00:00;229,036729036678 07/02/2023 00:00:00;230,244530244479 08/02/2023 00:00:00;230,789030788980 09/02/2023 00:00:00;233,343233343182 10/02/2023 00:00:00;232,125532125481 13/02/2023 00:00:00;233,392733392682 14/02/2023 00:00:00;233,897633897582 15/02/2023 00:00:00;234,838134838083 16/02/2023 00:00:00;235,075735075683 17/02/2023 00:00:00;234,758934758883 20/02/2023 00:00:00;234,650034649983 21/02/2023 00:00:00;233,996633996582 22/02/2023 00:00:00;233,145233145181 23/02/2023 00:00:00;233,966933966882 24/02/2023 00:00:00;231,274131274080 27/02/2023 00:00:00;233,897633897582 28/02/2023 00:00:00;233,155133155081 01/03/2023 00:00:00;231,689931689880 02/03/2023 00:00:00;233,174933174881 03/03/2023 00:00:00;234,956934956883 06/03/2023 00:00:00;235,095535095483 07/03/2023 00:00:00;233,838233838182 08/03/2023 00:00:00;234,075834075782 09/03/2023 00:00:00;233,620433620382 10/03/2023 00:00:00;231,185031184980 13/03/2023 00:00:00;225,215325215275 14/03/2023 00:00:00;228,403128403078 15/03/2023 00:00:00;222,007722007673 16/03/2023 00:00:00;224,086724086674 17/03/2023 00:00:00;222,215622215573 20/03/2023 00:00:00;224,294624294574 21/03/2023 00:00:00;227,561627561577 22/03/2023 00:00:00;228,026928026877 23/03/2023 00:00:00;228,393228393177 24/03/2023 00:00:00;224,948024947975 27/03/2023 00:00:00;227,145827145776 28/03/2023 00:00:00;227,868527868477 29/03/2023 00:00:00;230,402930402879 30/03/2023 00:00:00;232,491832491781 31/03/2023 00:00:00;233,491733491681 03/04/2023 00:00:00;234,372834372782 04/04/2023 00:00:00;233,966933966882 05/04/2023 00:00:00;233,927333927282 06/04/2023 00:00:00;234,778734778682 11/04/2023 00:00:00;235,788535788483 12/04/2023 00:00:00;236,283536283483 13/04/2023 00:00:00;236,966636966584 14/04/2023 00:00:00;237,877437877385 17/04/2023 00:00:00;238,283338283285 18/04/2023 00:00:00;239,164439164386 19/04/2023 00:00:00;238,402138402085 20/04/2023 00:00:00;237,511137511084 21/04/2023 00:00:00;238,728838728785 24/04/2023 00:00:00;238,976338976285 25/04/2023 00:00:00;238,511038510985 26/04/2023 00:00:00;237,134937134884 27/04/2023 00:00:00;237,035937035884 28/04/2023 00:00:00;238,768438768385 02/05/2023 00:00:00;234,996534996482 03/05/2023 00:00:00;235,362835362783 04/05/2023 00:00:00;233,729333729281 05/05/2023 00:00:00;236,679536679484 09/05/2023 00:00:00;237,164637164584 10/05/2023 00:00:00;236,738936738884 11/05/2023 00:00:00;236,729036728984 12/05/2023 00:00:00;237,738837738784 15/05/2023 00:00:00;238,134838134785 16/05/2023 00:00:00;237,610137610084 17/05/2023 00:00:00;237,550737550684 19/05/2023 00:00:00;240,570240570187 22/05/2023 00:00:00;240,867240867187 23/05/2023 00:00:00;239,827739827686 24/05/2023 00:00:00;236,283536283483 25/05/2023 00:00:00;234,976734976682 26/05/2023 00:00:00;237,451737451684 30/05/2023 00:00:00;234,976734976682 31/05/2023 00:00:00;232,274032273980 01/06/2023 00:00:00;233,976833976781 02/06/2023 00:00:00;236,511236511183 05/06/2023 00:00:00;236,085536085483 06/06/2023 00:00:00;236,907236907184 07/06/2023 00:00:00;236,194436194383 08/06/2023 00:00:00;236,590436590383 09/06/2023 00:00:00;235,709335709283 12/06/2023 00:00:00;236,065736065683 13/06/2023 00:00:00;236,867636867583 14/06/2023 00:00:00;237,639837639784 15/06/2023 00:00:00;237,511137511084 16/06/2023 00:00:00;238,501138501085 19/06/2023 00:00:00;236,540936540883 20/06/2023 00:00:00;235,531135531082 21/06/2023 00:00:00;235,135135135082 22/06/2023 00:00:00;233,749133749081 23/06/2023 00:00:00;232,670032669980 26/06/2023 00:00:00;232,452232452180 27/06/2023 00:00:00;232,798732798680 28/06/2023 00:00:00;234,303534303481 29/06/2023 00:00:00;234,808434808382 30/06/2023 00:00:00;236,877536877483 03/07/2023 00:00:00;237,035937035883 04/07/2023 00:00:00;237,065637065583 05/07/2023 00:00:00;235,194535194482 06/07/2023 00:00:00;229,799029798978 07/07/2023 00:00:00;229,838629838578 10/07/2023 00:00:00;230,264330264278 11/07/2023 00:00:00;231,095931095879 12/07/2023 00:00:00;234,075834075781 13/07/2023 00:00:00;235,313335313282 17/07/2023 00:00:00;233,768933768881 18/07/2023 00:00:00;234,927234927182 19/07/2023 00:00:00;235,818235818182 20/07/2023 00:00:00;237,511137511084 21/07/2023 00:00:00;238,035838035784 24/07/2023 00:00:00;237,946737946684 25/07/2023 00:00:00;238,313038312984 26/07/2023 00:00:00;237,026037025983 27/07/2023 00:00:00;240,837540837486 28/07/2023 00:00:00;240,778140778086 31/07/2023 00:00:00;241,461241461187 01/08/2023 00:00:00;239,243639243585 02/08/2023 00:00:00;236,174636174582 03/08/2023 00:00:00;234,551034550981 04/08/2023 00:00:00;235,580635580582 07/08/2023 00:00:00;236,333036332983 08/08/2023 00:00:00;236,956736956683 09/08/2023 00:00:00;238,322938322884 10/08/2023 00:00:00;240,263340263286 11/08/2023 00:00:00;237,699237699184 14/08/2023 00:00:00;237,748737748684 16/08/2023 00:00:00;235,788535788482 17/08/2023 00:00:00;235,006435006381 18/08/2023 00:00:00;234,006534006481 21/08/2023 00:00:00;234,808434808381 22/08/2023 00:00:00;236,402336402283 23/08/2023 00:00:00;237,035937035883 24/08/2023 00:00:00;235,788535788482 25/08/2023 00:00:00;235,798435798382 28/08/2023 00:00:00;238,105138105084 29/08/2023 00:00:00;239,887139887085 30/08/2023 00:00:00;239,441639441585 31/08/2023 00:00:00;239,045639045585 01/09/2023 00:00:00;239,699039698985 04/09/2023 00:00:00;239,233739233685 05/09/2023 00:00:00;239,481239481185 06/09/2023 00:00:00;238,570438570384 07/09/2023 00:00:00;238,520938520884 08/09/2023 00:00:00;239,421839421785 11/09/2023 00:00:00;240,540540540486 12/09/2023 00:00:00;240,679140679086 13/09/2023 00:00:00;239,837639837585 14/09/2023 00:00:00;242,817542817487 15/09/2023 00:00:00;243,253143253088 18/09/2023 00:00:00;240,748440748386 19/09/2023 00:00:00;241,154341154286 20/09/2023 00:00:00;243,193743193688 21/09/2023 00:00:00;240,203940203885 22/09/2023 00:00:00;239,540639540585 25/09/2023 00:00:00;237,699237699183 26/09/2023 00:00:00;236,590436590382 27/09/2023 00:00:00;236,610236610182 28/09/2023 00:00:00;237,313137313083 29/09/2023 00:00:00;237,422037421983 02/10/2023 00:00:00;235,115335115281 03/10/2023 00:00:00;232,452232452179 04/10/2023 00:00:00;232,204732204679 05/10/2023 00:00:00;232,432432432379 06/10/2023 00:00:00;234,234234234180 09/10/2023 00:00:00;234,085734085680 10/10/2023 00:00:00;237,847737847683 11/10/2023 00:00:00;238,728838728784 12/10/2023 00:00:00;239,590139590085 13/10/2023 00:00:00;237,689337689283 16/10/2023 00:00:00;237,620037619983 17/10/2023 00:00:00;237,917037916983 18/10/2023 00:00:00;235,946935946882 19/10/2023 00:00:00;232,759132759079 20/10/2023 00:00:00;230,234630234577 23/10/2023 00:00:00;229,898029897977 24/10/2023 00:00:00;231,135531135478 25/10/2023 00:00:00;231,392931392878 26/10/2023 00:00:00;230,056430056377 27/10/2023 00:00:00;227,492327492275 30/10/2023 00:00:00;228,680328680276 31/10/2023 00:00:00;229,729729729677 02/11/2023 00:00:00;235,055935055881 03/11/2023 00:00:00;234,402534402480 06/11/2023 00:00:00;234,105534105480 07/11/2023 00:00:00;233,056133056079 08/11/2023 00:00:00;233,986733986680 09/11/2023 00:00:00;235,352935352881 10/11/2023 00:00:00;234,263934263880 13/11/2023 00:00:00;235,649935649881 14/11/2023 00:00:00;237,659637659583 15/11/2023 00:00:00;237,976437976383 16/11/2023 00:00:00;237,085437085382 17/11/2023 00:00:00;239,491139491084 20/11/2023 00:00:00;240,233640233585 21/11/2023 00:00:00;239,352539352484 22/11/2023 00:00:00;240,114840114785 23/11/2023 00:00:00;241,144441144385 24/11/2023 00:00:00;242,273042272986 27/11/2023 00:00:00;241,510741510686 28/11/2023 00:00:00;240,966240966185 29/11/2023 00:00:00;241,738441738386 30/11/2023 00:00:00;242,847242847187 01/12/2023 00:00:00;244,847044846988 04/12/2023 00:00:00;244,906444906388 05/12/2023 00:00:00;246,153846153789 06/12/2023 00:00:00;246,906246906190 07/12/2023 00:00:00;246,381546381489 08/12/2023 00:00:00;248,381348381291 11/12/2023 00:00:00;249,113949113891 12/12/2023 00:00:00;248,351648351591 13/12/2023 00:00:00;248,173448173391 14/12/2023 00:00:00;249,401049400992 15/12/2023 00:00:00;249,282249282192 18/12/2023 00:00:00;248,708048707991 19/12/2023 00:00:00;249,341649341592 20/12/2023 00:00:00;250,024750024692 21/12/2023 00:00:00;249,727749727692 22/12/2023 00:00:00;249,905949905892 27/12/2023 00:00:00;250,163350163292 28/12/2023 00:00:00;249,608949608892 29/12/2023 00:00:00;250,054450054392 02/01/2024 00:00:00;250,381150381092 03/01/2024 00:00:00;249,410949410891 04/01/2024 00:00:00;251,618651618593 05/01/2024 00:00:00;251,044451044393 08/01/2024 00:00:00;251,113751113693 09/01/2024 00:00:00;250,688050687992 10/01/2024 00:00:00;250,608850608792 11/01/2024 00:00:00;248,995148995091 12/01/2024 00:00:00;250,598950598892 15/01/2024 00:00:00;250,034650034592 16/01/2024 00:00:00;249,757449757392 17/01/2024 00:00:00;247,421047420990 18/01/2024 00:00:00;248,638748638691 19/01/2024 00:00:00;248,836748836691 22/01/2024 00:00:00;250,292050291992 23/01/2024 00:00:00;249,896049895992 24/01/2024 00:00:00;253,370953370894 25/01/2024 00:00:00;254,024354024295 26/01/2024 00:00:00;255,717255717196 29/01/2024 00:00:00;256,063756063696 30/01/2024 00:00:00;256,123156123096 31/01/2024 00:00:00;256,311256311197 01/02/2024 00:00:00;254,648054647995 02/02/2024 00:00:00;253,895653895595 05/02/2024 00:00:00;254,281754281695 06/02/2024 00:00:00;255,746955746896 07/02/2024 00:00:00;254,747054746995 08/02/2024 00:00:00;254,242154242095 09/02/2024 00:00:00;254,113454113395 12/02/2024 00:00:00;255,073755073695 13/02/2024 00:00:00;253,687753687694 14/02/2024 00:00:00;254,855954855895 15/02/2024 00:00:00;255,806355806296 16/02/2024 00:00:00;256,628056627997 19/02/2024 00:00:00;256,717156717097 20/02/2024 00:00:00;256,202356202296 21/02/2024 00:00:00;256,281556281496 22/02/2024 00:00:00;258,796158796098 23/02/2024 00:00:00;259,162459162398 26/02/2024 00:00:00;258,073458073398 27/02/2024 00:00:00;259,241659241598 28/02/2024 00:00:00;258,746658746598 29/02/2024 00:00:00;258,033858033797 01/03/2024 00:00:00;259,439659439599 04/03/2024 00:00:00;260,093060092999 05/03/2024 00:00:00;259,736659736599 06/03/2024 00:00:00;260,172260172199 07/03/2024 00:00:00;263,221463221401 08/03/2024 00:00:00;262,459162459101 11/03/2024 00:00:00;261,429561429500 12/03/2024 00:00:00;263,251163251101 13/03/2024 00:00:00;263,558063558002 14/03/2024 00:00:00;263,181863181801 15/03/2024 00:00:00;262,756162756101 18/03/2024 00:00:00;262,587862587801 19/03/2024 00:00:00;262,825462825401 20/03/2024 00:00:00;262,815562815501 21/03/2024 00:00:00;263,904563904502 22/03/2024 00:00:00;264,260964260902 25/03/2024 00:00:00;265,062865062803 26/03/2024 00:00:00;265,666765666703