DateNiv;PerfNet 01/07/2002 00:00:00;100,000000000000 02/07/2002 00:00:00;99,899899899900 03/07/2002 00:00:00;99,899899899900 04/07/2002 00:00:00;99,799799799800 05/07/2002 00:00:00;99,699699699700 08/07/2002 00:00:00;99,599599599600 09/07/2002 00:00:00;99,599599599600 10/07/2002 00:00:00;99,499499499499 11/07/2002 00:00:00;99,099099099099 12/07/2002 00:00:00;98,998998998999 15/07/2002 00:00:00;98,598598598599 16/07/2002 00:00:00;98,698698698699 17/07/2002 00:00:00;98,598598598599 18/07/2002 00:00:00;98,598598598599 19/07/2002 00:00:00;98,498498498498 22/07/2002 00:00:00;98,598598598599 23/07/2002 00:00:00;98,498498498498 24/07/2002 00:00:00;98,398398398398 25/07/2002 00:00:00;97,697697697698 26/07/2002 00:00:00;97,297297297297 29/07/2002 00:00:00;97,597597597598 30/07/2002 00:00:00;97,497497497497 31/07/2002 00:00:00;97,097097097097 01/08/2002 00:00:00;97,097097097097 02/08/2002 00:00:00;97,097097097097 05/08/2002 00:00:00;96,996996996997 06/08/2002 00:00:00;96,696696696697 07/08/2002 00:00:00;96,696696696697 08/08/2002 00:00:00;96,796796796797 09/08/2002 00:00:00;96,696696696697 12/08/2002 00:00:00;96,696696696697 13/08/2002 00:00:00;96,696696696697 14/08/2002 00:00:00;96,496496496496 16/08/2002 00:00:00;96,596596596596 19/08/2002 00:00:00;96,396396396396 20/08/2002 00:00:00;96,496496496496 21/08/2002 00:00:00;96,596596596596 22/08/2002 00:00:00;96,796796796797 23/08/2002 00:00:00;96,796796796797 26/08/2002 00:00:00;96,896896896897 27/08/2002 00:00:00;96,996996996997 28/08/2002 00:00:00;97,197197197197 29/08/2002 00:00:00;96,996996996997 30/08/2002 00:00:00;96,996996996997 02/09/2002 00:00:00;97,097097097097 03/09/2002 00:00:00;97,097097097097 04/09/2002 00:00:00;89,689689689690 05/09/2002 00:00:00;89,689689689690 06/09/2002 00:00:00;89,689689689690 09/09/2002 00:00:00;89,589589589589 10/09/2002 00:00:00;89,689689689690 11/09/2002 00:00:00;89,689689689690 12/09/2002 00:00:00;89,689689689690 13/09/2002 00:00:00;89,889889889890 16/09/2002 00:00:00;89,989989989990 17/09/2002 00:00:00;89,989989989990 18/09/2002 00:00:00;89,889889889890 19/09/2002 00:00:00;89,889889889890 20/09/2002 00:00:00;89,889889889890 23/09/2002 00:00:00;89,789789789790 24/09/2002 00:00:00;89,689689689689 25/09/2002 00:00:00;89,689689689689 26/09/2002 00:00:00;89,589589589589 27/09/2002 00:00:00;89,689689689689 30/09/2002 00:00:00;89,489489489489 01/10/2002 00:00:00;89,489489489489 02/10/2002 00:00:00;89,389389389389 03/10/2002 00:00:00;89,289289289289 04/10/2002 00:00:00;89,389389389389 07/10/2002 00:00:00;89,289289289289 08/10/2002 00:00:00;88,888888888889 09/10/2002 00:00:00;88,688688688688 10/10/2002 00:00:00;88,188188188188 11/10/2002 00:00:00;88,088088088088 14/10/2002 00:00:00;87,887887887888 15/10/2002 00:00:00;88,288288288288 16/10/2002 00:00:00;88,388388388388 17/10/2002 00:00:00;88,288288288288 18/10/2002 00:00:00;88,388388388388 21/10/2002 00:00:00;88,488488488488 22/10/2002 00:00:00;88,488488488488 23/10/2002 00:00:00;88,488488488488 24/10/2002 00:00:00;88,588588588588 25/10/2002 00:00:00;88,588588588588 28/10/2002 00:00:00;88,888888888889 29/10/2002 00:00:00;88,888888888889 30/10/2002 00:00:00;88,988988988989 31/10/2002 00:00:00;89,289289289289 04/11/2002 00:00:00;89,289289289289 05/11/2002 00:00:00;89,789789789789 06/11/2002 00:00:00;90,090090090090 07/11/2002 00:00:00;90,290290290290 08/11/2002 00:00:00;90,390390390390 11/11/2002 00:00:00;90,490490490490 12/11/2002 00:00:00;90,590590590590 13/11/2002 00:00:00;90,690690690690 14/11/2002 00:00:00;90,790790790790 15/11/2002 00:00:00;90,890890890891 18/11/2002 00:00:00;91,191191191191 19/11/2002 00:00:00;91,691691691691 20/11/2002 00:00:00;91,991991991992 21/11/2002 00:00:00;92,192192192192 22/11/2002 00:00:00;92,692692692692 25/11/2002 00:00:00;92,792792792792 26/11/2002 00:00:00;92,992992992993 27/11/2002 00:00:00;92,992992992993 28/11/2002 00:00:00;92,992992992993 29/11/2002 00:00:00;93,593593593593 02/12/2002 00:00:00;93,993993993994 03/12/2002 00:00:00;93,993993993994 04/12/2002 00:00:00;94,094094094094 05/12/2002 00:00:00;94,194194194194 06/12/2002 00:00:00;94,194194194194 09/12/2002 00:00:00;94,194194194194 10/12/2002 00:00:00;94,294294294294 11/12/2002 00:00:00;94,194194194194 12/12/2002 00:00:00;94,294294294294 13/12/2002 00:00:00;94,294294294294 16/12/2002 00:00:00;94,294294294294 17/12/2002 00:00:00;94,294294294294 18/12/2002 00:00:00;94,294294294294 19/12/2002 00:00:00;94,294294294294 20/12/2002 00:00:00;94,294294294294 23/12/2002 00:00:00;94,394394394394 27/12/2002 00:00:00;94,494494494494 30/12/2002 00:00:00;94,494494494494 31/12/2002 00:00:00;94,494494494494 02/01/2003 00:00:00;94,594594594594 03/01/2003 00:00:00;94,594594594594 06/01/2003 00:00:00;94,694694694694 07/01/2003 00:00:00;94,794794794794 08/01/2003 00:00:00;95,195195195195 09/01/2003 00:00:00;95,595595595595 10/01/2003 00:00:00;95,795795795795 13/01/2003 00:00:00;95,995995995995 14/01/2003 00:00:00;95,995995995995 15/01/2003 00:00:00;95,895895895895 16/01/2003 00:00:00;95,895895895895 17/01/2003 00:00:00;95,995995995995 20/01/2003 00:00:00;95,995995995995 21/01/2003 00:00:00;95,995995995995 22/01/2003 00:00:00;95,895895895895 23/01/2003 00:00:00;95,895895895895 24/01/2003 00:00:00;95,895895895895 27/01/2003 00:00:00;95,695695695695 28/01/2003 00:00:00;95,795795795795 29/01/2003 00:00:00;95,695695695695 30/01/2003 00:00:00;95,995995995995 31/01/2003 00:00:00;95,895895895895 03/02/2003 00:00:00;95,995995995995 04/02/2003 00:00:00;95,895895895895 05/02/2003 00:00:00;95,995995995995 06/02/2003 00:00:00;96,096096096096 07/02/2003 00:00:00;96,096096096096 10/02/2003 00:00:00;96,096096096096 11/02/2003 00:00:00;96,196196196196 12/02/2003 00:00:00;96,196196196196 13/02/2003 00:00:00;96,296296296296 14/02/2003 00:00:00;96,296296296296 17/02/2003 00:00:00;96,296296296296 18/02/2003 00:00:00;96,396396396396 19/02/2003 00:00:00;96,496496496496 20/02/2003 00:00:00;96,596596596596 21/02/2003 00:00:00;96,596596596596 24/02/2003 00:00:00;96,696696696696 25/02/2003 00:00:00;96,696696696696 26/02/2003 00:00:00;96,696696696696 27/02/2003 00:00:00;96,696696696696 28/02/2003 00:00:00;96,896896896896 03/03/2003 00:00:00;97,097097097097 04/03/2003 00:00:00;97,197197197197 05/03/2003 00:00:00;97,297297297297 06/03/2003 00:00:00;97,297297297297 07/03/2003 00:00:00;97,397397397397 10/03/2003 00:00:00;97,397397397397 11/03/2003 00:00:00;97,297297297297 12/03/2003 00:00:00;97,297297297297 13/03/2003 00:00:00;97,397397397397 14/03/2003 00:00:00;97,397397397397 17/03/2003 00:00:00;97,597597597597 18/03/2003 00:00:00;97,697697697697 19/03/2003 00:00:00;97,697697697697 20/03/2003 00:00:00;97,797797797797 21/03/2003 00:00:00;97,997997997997 24/03/2003 00:00:00;98,098098098097 25/03/2003 00:00:00;98,198198198198 26/03/2003 00:00:00;98,198198198198 27/03/2003 00:00:00;98,398398398398 28/03/2003 00:00:00;98,398398398398 31/03/2003 00:00:00;98,798798798798 01/04/2003 00:00:00;98,798798798798 02/04/2003 00:00:00;98,998998998998 03/04/2003 00:00:00;99,199199199199 04/04/2003 00:00:00;99,299299299299 07/04/2003 00:00:00;99,699699699699 08/04/2003 00:00:00;100,100100100099 09/04/2003 00:00:00;100,100100100099 10/04/2003 00:00:00;100,100100100099 11/04/2003 00:00:00;100,100100100099 14/04/2003 00:00:00;100,200200200200 15/04/2003 00:00:00;100,500500500500 16/04/2003 00:00:00;100,700700700700 17/04/2003 00:00:00;100,700700700700 22/04/2003 00:00:00;100,800800800800 23/04/2003 00:00:00;101,301301301301 24/04/2003 00:00:00;101,501501501501 25/04/2003 00:00:00;101,801801801801 28/04/2003 00:00:00;101,901901901901 29/04/2003 00:00:00;96,296296296296 30/04/2003 00:00:00;96,796796796796 02/05/2003 00:00:00;96,696696696696 05/05/2003 00:00:00;96,796796796796 06/05/2003 00:00:00;96,996996996996 07/05/2003 00:00:00;97,397397397397 08/05/2003 00:00:00;97,197197197196 09/05/2003 00:00:00;97,097097097096 12/05/2003 00:00:00;96,996996996996 13/05/2003 00:00:00;96,996996996996 14/05/2003 00:00:00;96,896896896896 15/05/2003 00:00:00;96,996996996996 16/05/2003 00:00:00;97,097097097096 19/05/2003 00:00:00;97,097097097096 20/05/2003 00:00:00;96,996996996996 21/05/2003 00:00:00;96,896896896896 22/05/2003 00:00:00;96,896896896896 23/05/2003 00:00:00;96,896896896896 26/05/2003 00:00:00;96,796796796796 27/05/2003 00:00:00;96,896896896896 28/05/2003 00:00:00;96,896896896896 30/05/2003 00:00:00;96,996996996996 02/06/2003 00:00:00;97,097097097096 03/06/2003 00:00:00;97,297297297297 04/06/2003 00:00:00;97,397397397397 05/06/2003 00:00:00;97,597597597597 06/06/2003 00:00:00;97,897897897897 10/06/2003 00:00:00;98,198198198197 11/06/2003 00:00:00;98,698698698698 12/06/2003 00:00:00;98,798798798798 13/06/2003 00:00:00;99,199199199198 16/06/2003 00:00:00;99,699699699699 17/06/2003 00:00:00;99,999999999999 18/06/2003 00:00:00;100,300300300299 19/06/2003 00:00:00;100,400400400400 20/06/2003 00:00:00;100,400400400400 24/06/2003 00:00:00;100,300300300299 25/06/2003 00:00:00;100,100100100099 26/06/2003 00:00:00;100,100100100099 27/06/2003 00:00:00;100,100100100099 30/06/2003 00:00:00;100,200200200199 01/07/2003 00:00:00;100,100100100099 02/07/2003 00:00:00;100,100100100099 03/07/2003 00:00:00;100,100100100099 04/07/2003 00:00:00;100,100100100099 07/07/2003 00:00:00;100,200200200199 08/07/2003 00:00:00;100,300300300299 09/07/2003 00:00:00;100,300300300299 10/07/2003 00:00:00;100,400400400400 11/07/2003 00:00:00;100,400400400400 14/07/2003 00:00:00;100,600600600600 15/07/2003 00:00:00;100,600600600600 16/07/2003 00:00:00;100,600600600600 17/07/2003 00:00:00;100,600600600600 18/07/2003 00:00:00;100,700700700700 21/07/2003 00:00:00;100,700700700700 22/07/2003 00:00:00;100,700700700700 23/07/2003 00:00:00;100,600600600600 24/07/2003 00:00:00;100,500500500500 25/07/2003 00:00:00;100,600600600600 28/07/2003 00:00:00;100,600600600600 29/07/2003 00:00:00;100,500500500500 30/07/2003 00:00:00;100,300300300299 31/07/2003 00:00:00;100,300300300299 01/08/2003 00:00:00;99,999999999999 04/08/2003 00:00:00;99,999999999999 05/08/2003 00:00:00;99,999999999999 06/08/2003 00:00:00;99,999999999999 07/08/2003 00:00:00;99,999999999999 08/08/2003 00:00:00;99,699699699699 11/08/2003 00:00:00;99,599599599599 12/08/2003 00:00:00;99,399399399398 13/08/2003 00:00:00;99,399399399398 14/08/2003 00:00:00;98,998998998998 18/08/2003 00:00:00;99,099099099098 19/08/2003 00:00:00;99,499499499499 20/08/2003 00:00:00;99,599599599599 21/08/2003 00:00:00;99,899899899899 22/08/2003 00:00:00;99,999999999999 25/08/2003 00:00:00;100,200200200199 26/08/2003 00:00:00;100,400400400399 27/08/2003 00:00:00;100,600600600600 28/08/2003 00:00:00;100,700700700700 29/08/2003 00:00:00;101,301301301300 01/09/2003 00:00:00;101,601601601601 02/09/2003 00:00:00;101,701701701701 03/09/2003 00:00:00;102,302302302301 04/09/2003 00:00:00;102,302302302301 05/09/2003 00:00:00;102,302302302301 08/09/2003 00:00:00;102,402402402401 09/09/2003 00:00:00;102,602602602602 10/09/2003 00:00:00;102,502502502501 11/09/2003 00:00:00;102,502502502501 12/09/2003 00:00:00;102,502502502501 15/09/2003 00:00:00;102,702702702702 16/09/2003 00:00:00;102,902902902902 17/09/2003 00:00:00;102,902902902902 18/09/2003 00:00:00;102,902902902902 19/09/2003 00:00:00;103,003003003002 22/09/2003 00:00:00;103,203203203202 23/09/2003 00:00:00;103,203203203202 24/09/2003 00:00:00;103,203203203202 25/09/2003 00:00:00;103,203203203202 26/09/2003 00:00:00;103,203203203202 29/09/2003 00:00:00;103,303303303302 30/09/2003 00:00:00;103,203203203202 01/10/2003 00:00:00;103,303303303302 02/10/2003 00:00:00;103,403403403402 03/10/2003 00:00:00;103,503503503502 06/10/2003 00:00:00;103,503503503502 07/10/2003 00:00:00;103,503503503502 08/10/2003 00:00:00;103,603603603603 09/10/2003 00:00:00;103,603603603603 10/10/2003 00:00:00;103,703703703703 13/10/2003 00:00:00;103,803803803803 14/10/2003 00:00:00;103,903903903903 15/10/2003 00:00:00;104,104104104103 16/10/2003 00:00:00;104,104104104103 17/10/2003 00:00:00;104,204204204203 20/10/2003 00:00:00;104,404404404403 21/10/2003 00:00:00;104,504504504503 22/10/2003 00:00:00;104,504504504503 23/10/2003 00:00:00;104,404404404403 24/10/2003 00:00:00;104,404404404403 27/10/2003 00:00:00;104,504504504503 28/10/2003 00:00:00;104,604604604603 29/10/2003 00:00:00;104,804804804804 30/10/2003 00:00:00;104,804804804804 31/10/2003 00:00:00;104,904904904904 03/11/2003 00:00:00;105,005005005004 04/11/2003 00:00:00;105,205205205204 05/11/2003 00:00:00;105,305305305304 06/11/2003 00:00:00;105,405405405404 07/11/2003 00:00:00;105,405405405404 10/11/2003 00:00:00;105,505505505504 11/11/2003 00:00:00;105,605605605604 12/11/2003 00:00:00;105,705705705704 13/11/2003 00:00:00;105,805805805805 14/11/2003 00:00:00;106,006006006005 17/11/2003 00:00:00;106,006006006005 18/11/2003 00:00:00;106,006006006005 19/11/2003 00:00:00;106,006006006005 20/11/2003 00:00:00;106,006006006005 21/11/2003 00:00:00;106,006006006005 24/11/2003 00:00:00;106,106106106105 25/11/2003 00:00:00;106,106106106105 26/11/2003 00:00:00;106,106106106105 27/11/2003 00:00:00;106,106106106105 28/11/2003 00:00:00;106,106106106105 01/12/2003 00:00:00;106,306306306305 02/12/2003 00:00:00;106,506506506505 03/12/2003 00:00:00;106,506506506505 04/12/2003 00:00:00;106,706706706705 05/12/2003 00:00:00;106,706706706705 08/12/2003 00:00:00;106,906906906906 09/12/2003 00:00:00;107,007007007006 10/12/2003 00:00:00;107,107107107106 11/12/2003 00:00:00;107,107107107106 12/12/2003 00:00:00;107,107107107106 15/12/2003 00:00:00;107,207207207206 16/12/2003 00:00:00;107,307307307306 17/12/2003 00:00:00;107,307307307306 18/12/2003 00:00:00;107,307307307306 19/12/2003 00:00:00;107,407407407406 22/12/2003 00:00:00;107,507507507506 23/12/2003 00:00:00;107,407407407406 29/12/2003 00:00:00;107,607607607606 30/12/2003 00:00:00;107,807807807806 31/12/2003 00:00:00;107,807807807806 02/01/2004 00:00:00;107,807807807806 05/01/2004 00:00:00;108,008008008007 06/01/2004 00:00:00;108,408408408407 07/01/2004 00:00:00;108,508508508507 08/01/2004 00:00:00;108,608608608607 09/01/2004 00:00:00;109,109109109108 12/01/2004 00:00:00;109,309309309308 13/01/2004 00:00:00;109,309309309308 14/01/2004 00:00:00;109,409409409408 15/01/2004 00:00:00;109,409409409408 16/01/2004 00:00:00;109,509509509508 19/01/2004 00:00:00;109,609609609608 20/01/2004 00:00:00;109,809809809808 21/01/2004 00:00:00;109,909909909908 22/01/2004 00:00:00;109,909909909908 23/01/2004 00:00:00;109,909909909908 26/01/2004 00:00:00;110,010010010009 27/01/2004 00:00:00;110,010010010009 28/01/2004 00:00:00;110,010010010009 29/01/2004 00:00:00;109,909909909908 30/01/2004 00:00:00;109,809809809808 02/02/2004 00:00:00;109,709709709708 03/02/2004 00:00:00;109,409409409408 04/02/2004 00:00:00;109,409409409408 05/02/2004 00:00:00;109,409409409408 06/02/2004 00:00:00;109,409409409408 09/02/2004 00:00:00;109,509509509508 10/02/2004 00:00:00;109,609609609608 11/02/2004 00:00:00;109,609609609608 12/02/2004 00:00:00;109,809809809808 13/02/2004 00:00:00;109,809809809808 16/02/2004 00:00:00;109,909909909908 17/02/2004 00:00:00;110,010010010009 18/02/2004 00:00:00;110,210210210209 19/02/2004 00:00:00;110,310310310309 20/02/2004 00:00:00;110,310310310309 23/02/2004 00:00:00;110,310310310309 24/02/2004 00:00:00;110,210210210209 25/02/2004 00:00:00;110,310310310309 26/02/2004 00:00:00;110,310310310309 27/02/2004 00:00:00;110,210210210209 01/03/2004 00:00:00;110,410410410409 02/03/2004 00:00:00;110,410410410409 03/03/2004 00:00:00;110,410410410409 04/03/2004 00:00:00;110,410410410409 05/03/2004 00:00:00;110,510510510509 08/03/2004 00:00:00;110,510510510509 09/03/2004 00:00:00;110,710710710709 10/03/2004 00:00:00;110,610610610609 11/03/2004 00:00:00;110,610610610609 12/03/2004 00:00:00;110,510510510509 15/03/2004 00:00:00;110,610610610609 16/03/2004 00:00:00;110,410410410409 17/03/2004 00:00:00;110,510510510509 18/03/2004 00:00:00;110,610610610609 19/03/2004 00:00:00;110,610610610609 22/03/2004 00:00:00;110,510510510509 23/03/2004 00:00:00;110,510510510509 24/03/2004 00:00:00;110,410410410409 25/03/2004 00:00:00;110,410410410409 26/03/2004 00:00:00;110,510510510509 29/03/2004 00:00:00;110,710710710709 30/03/2004 00:00:00;110,910910910909 31/03/2004 00:00:00;111,011011011009 01/04/2004 00:00:00;111,011011011009 02/04/2004 00:00:00;111,111111111109 05/04/2004 00:00:00;111,211211211210 06/04/2004 00:00:00;111,211211211210 07/04/2004 00:00:00;111,311311311310 08/04/2004 00:00:00;111,311311311310 13/04/2004 00:00:00;111,511511511510 14/04/2004 00:00:00;111,411411411410 15/04/2004 00:00:00;111,511511511510 16/04/2004 00:00:00;111,511511511510 19/04/2004 00:00:00;111,611611611610 20/04/2004 00:00:00;111,611611611610 21/04/2004 00:00:00;111,611611611610 22/04/2004 00:00:00;111,711711711710 23/04/2004 00:00:00;111,811811811810 26/04/2004 00:00:00;111,811811811810 27/04/2004 00:00:00;111,911911911910 28/04/2004 00:00:00;112,012012012010 29/04/2004 00:00:00;110,310310310309 30/04/2004 00:00:00;110,310310310309 03/05/2004 00:00:00;110,310310310309 04/05/2004 00:00:00;110,110110110108 05/05/2004 00:00:00;109,909909909908 06/05/2004 00:00:00;109,809809809808 07/05/2004 00:00:00;109,509509509508 10/05/2004 00:00:00;109,009009009007 11/05/2004 00:00:00;108,108108108106 12/05/2004 00:00:00;108,508508508507 13/05/2004 00:00:00;107,607607607606 14/05/2004 00:00:00;107,207207207206 17/05/2004 00:00:00;106,606606606605 18/05/2004 00:00:00;106,906906906905 19/05/2004 00:00:00;107,407407407406 21/05/2004 00:00:00;107,607607607606 24/05/2004 00:00:00;107,507507507506 25/05/2004 00:00:00;107,507507507506 26/05/2004 00:00:00;107,607607607606 27/05/2004 00:00:00;107,807807807806 28/05/2004 00:00:00;108,008008008006 01/06/2004 00:00:00;108,008008008006 02/06/2004 00:00:00;107,907907907906 03/06/2004 00:00:00;107,707707707706 04/06/2004 00:00:00;107,807807807806 07/06/2004 00:00:00;107,907907907906 08/06/2004 00:00:00;108,008008008006 09/06/2004 00:00:00;108,308308308307 10/06/2004 00:00:00;108,408408408407 11/06/2004 00:00:00;108,608608608607 14/06/2004 00:00:00;108,708708708707 15/06/2004 00:00:00;108,708708708707 16/06/2004 00:00:00;108,708708708707 17/06/2004 00:00:00;108,808808808807 18/06/2004 00:00:00;108,808808808807 21/06/2004 00:00:00;109,109109109107 22/06/2004 00:00:00;109,209209209207 24/06/2004 00:00:00;109,209209209207 25/06/2004 00:00:00;109,309309309308 28/06/2004 00:00:00;109,409409409408 29/06/2004 00:00:00;109,609609609608 30/06/2004 00:00:00;109,709709709708 01/07/2004 00:00:00;109,709709709708 02/07/2004 00:00:00;109,809809809808 05/07/2004 00:00:00;109,909909909908 06/07/2004 00:00:00;110,010010010008 07/07/2004 00:00:00;110,010010010008 08/07/2004 00:00:00;110,110110110108 09/07/2004 00:00:00;110,010010010008 12/07/2004 00:00:00;110,010010010008 13/07/2004 00:00:00;110,010010010008 14/07/2004 00:00:00;110,010010010008 15/07/2004 00:00:00;110,110110110108 16/07/2004 00:00:00;110,210210210208 19/07/2004 00:00:00;110,610610610609 20/07/2004 00:00:00;111,011011011009 21/07/2004 00:00:00;111,111111111109 22/07/2004 00:00:00;111,211211211209 23/07/2004 00:00:00;111,111111111109 26/07/2004 00:00:00;111,111111111109 27/07/2004 00:00:00;110,910910910909 28/07/2004 00:00:00;110,910910910909 29/07/2004 00:00:00;111,011011011009 30/07/2004 00:00:00;111,111111111109 02/08/2004 00:00:00;111,211211211209 03/08/2004 00:00:00;111,411411411409 04/08/2004 00:00:00;111,611611611610 05/08/2004 00:00:00;111,811811811810 06/08/2004 00:00:00;111,911911911910 09/08/2004 00:00:00;112,012012012010 10/08/2004 00:00:00;112,112112112110 11/08/2004 00:00:00;112,112112112110 12/08/2004 00:00:00;112,112112112110 13/08/2004 00:00:00;112,312312312310 16/08/2004 00:00:00;112,312312312310 17/08/2004 00:00:00;112,212212212210 18/08/2004 00:00:00;112,312312312310 19/08/2004 00:00:00;112,512512512511 20/08/2004 00:00:00;112,712712712711 23/08/2004 00:00:00;112,712712712711 24/08/2004 00:00:00;112,812812812811 25/08/2004 00:00:00;112,812812812811 26/08/2004 00:00:00;113,013013013011 27/08/2004 00:00:00;113,113113113111 30/08/2004 00:00:00;113,313313313311 31/08/2004 00:00:00;113,513513513511 01/09/2004 00:00:00;113,813813813812 02/09/2004 00:00:00;113,913913913912 03/09/2004 00:00:00;113,913913913912 06/09/2004 00:00:00;114,214214214212 07/09/2004 00:00:00;114,314314314312 08/09/2004 00:00:00;114,314314314312 09/09/2004 00:00:00;114,214214214212 10/09/2004 00:00:00;114,214214214212 13/09/2004 00:00:00;114,414414414412 14/09/2004 00:00:00;114,614614614612 15/09/2004 00:00:00;115,015015015013 16/09/2004 00:00:00;115,015015015013 17/09/2004 00:00:00;115,215215215213 20/09/2004 00:00:00;115,315315315313 21/09/2004 00:00:00;115,415415415413 22/09/2004 00:00:00;115,515515515513 23/09/2004 00:00:00;115,715715715714 24/09/2004 00:00:00;115,715715715714 27/09/2004 00:00:00;115,815815815814 28/09/2004 00:00:00;115,715715715714 29/09/2004 00:00:00;115,415415415413 30/09/2004 00:00:00;115,615615615613 01/10/2004 00:00:00;115,715715715713 04/10/2004 00:00:00;115,815815815814 05/10/2004 00:00:00;116,216216216214 06/10/2004 00:00:00;116,316316316314 07/10/2004 00:00:00;116,416416416414 08/10/2004 00:00:00;116,616616616614 11/10/2004 00:00:00;116,916916916915 12/10/2004 00:00:00;117,017017017015 13/10/2004 00:00:00;117,117117117115 14/10/2004 00:00:00;116,816816816815 15/10/2004 00:00:00;116,716716716714 18/10/2004 00:00:00;116,716716716714 19/10/2004 00:00:00;116,616616616614 20/10/2004 00:00:00;116,416416416414 21/10/2004 00:00:00;116,316316316314 22/10/2004 00:00:00;116,616616616614 25/10/2004 00:00:00;116,616616616614 26/10/2004 00:00:00;116,816816816814 27/10/2004 00:00:00;117,017017017015 28/10/2004 00:00:00;117,217217217215 29/10/2004 00:00:00;117,517517517515 02/11/2004 00:00:00;117,817817817815 03/11/2004 00:00:00;118,018018018016 04/11/2004 00:00:00;118,418418418416 05/11/2004 00:00:00;118,618618618616 08/11/2004 00:00:00;118,818818818816 09/11/2004 00:00:00;118,718718718716 10/11/2004 00:00:00;118,918918918916 11/11/2004 00:00:00;119,219219219217 12/11/2004 00:00:00;119,319319319317 15/11/2004 00:00:00;119,619619619617 16/11/2004 00:00:00;119,819819819817 17/11/2004 00:00:00;119,819819819817 18/11/2004 00:00:00;119,819819819817 19/11/2004 00:00:00;119,919919919917 22/11/2004 00:00:00;120,020020020018 23/11/2004 00:00:00;120,020020020018 24/11/2004 00:00:00;120,120120120118 25/11/2004 00:00:00;120,320320320318 26/11/2004 00:00:00;120,320320320318 29/11/2004 00:00:00;120,420420420418 30/11/2004 00:00:00;120,520520520518 01/12/2004 00:00:00;120,620620620618 02/12/2004 00:00:00;121,021021021018 03/12/2004 00:00:00;121,021021021018 06/12/2004 00:00:00;121,321321321319 07/12/2004 00:00:00;121,521521521519 08/12/2004 00:00:00;121,421421421419 09/12/2004 00:00:00;121,621621621619 10/12/2004 00:00:00;121,421421421419 13/12/2004 00:00:00;121,421421421419 14/12/2004 00:00:00;121,521521521519 15/12/2004 00:00:00;121,621621621619 16/12/2004 00:00:00;121,721721721719 17/12/2004 00:00:00;121,721721721719 20/12/2004 00:00:00;121,921921921919 21/12/2004 00:00:00;121,921921921919 22/12/2004 00:00:00;122,122122122119 23/12/2004 00:00:00;122,222222222220 27/12/2004 00:00:00;122,322322322320 28/12/2004 00:00:00;122,422422422420 29/12/2004 00:00:00;122,422422422420 30/12/2004 00:00:00;122,422422422420 31/12/2004 00:00:00;122,422422422420 03/01/2005 00:00:00;122,422422422420 04/01/2005 00:00:00;122,522522522520 05/01/2005 00:00:00;122,422422422420 06/01/2005 00:00:00;122,322322322320 07/01/2005 00:00:00;122,322322322320 10/01/2005 00:00:00;122,422422422420 11/01/2005 00:00:00;122,322322322320 12/01/2005 00:00:00;122,322322322320 13/01/2005 00:00:00;122,322322322320 14/01/2005 00:00:00;122,322322322320 17/01/2005 00:00:00;122,422422422420 18/01/2005 00:00:00;122,222222222220 19/01/2005 00:00:00;122,322322322320 20/01/2005 00:00:00;122,122122122119 21/01/2005 00:00:00;122,122122122119 24/01/2005 00:00:00;122,222222222219 25/01/2005 00:00:00;122,422422422420 26/01/2005 00:00:00;122,722722722720 27/01/2005 00:00:00;122,922922922920 28/01/2005 00:00:00;123,023023023020 31/01/2005 00:00:00;123,123123123120 01/02/2005 00:00:00;123,323323323321 02/02/2005 00:00:00;123,523523523521 03/02/2005 00:00:00;123,523523523521 04/02/2005 00:00:00;123,623623623621 07/02/2005 00:00:00;123,823823823821 08/02/2005 00:00:00;124,024024024021 09/02/2005 00:00:00;124,324324324321 10/02/2005 00:00:00;124,324324324321 11/02/2005 00:00:00;124,524524524522 14/02/2005 00:00:00;124,724724724722 15/02/2005 00:00:00;125,025025025022 16/02/2005 00:00:00;125,125125125122 17/02/2005 00:00:00;125,225225225222 18/02/2005 00:00:00;125,125125125122 21/02/2005 00:00:00;124,924924924922 22/02/2005 00:00:00;125,025025025022 23/02/2005 00:00:00;124,924924924922 24/02/2005 00:00:00;125,025025025022 25/02/2005 00:00:00;125,025025025022 28/02/2005 00:00:00;125,225225225222 01/03/2005 00:00:00;125,425425425423 02/03/2005 00:00:00;125,525525525523 03/03/2005 00:00:00;125,425425425422 04/03/2005 00:00:00;125,425425425422 06/03/2005 00:00:00;114,414414414412 07/03/2005 00:00:00;125,525525525523 08/03/2005 00:00:00;125,625625625623 09/03/2005 00:00:00;125,725725725723 10/03/2005 00:00:00;125,619268718334 11/03/2005 00:00:00;125,619268718334 14/03/2005 00:00:00;125,193440688781 15/03/2005 00:00:00;125,086983681392 16/03/2005 00:00:00;124,661155651839 17/03/2005 00:00:00;124,341784629673 18/03/2005 00:00:00;124,128870614896 21/03/2005 00:00:00;122,957843533624 22/03/2005 00:00:00;122,532015504070 23/03/2005 00:00:00;122,425558496682 24/03/2005 00:00:00;122,638472511459 29/03/2005 00:00:00;122,425558496682 30/03/2005 00:00:00;122,212644481905 31/03/2005 00:00:00;121,786816452351 01/04/2005 00:00:00;121,573902437574 04/04/2005 00:00:00;121,148074408021 05/04/2005 00:00:00;121,148074408021 06/04/2005 00:00:00;121,680359444963 07/04/2005 00:00:00;122,106187474516 08/04/2005 00:00:00;122,532015504070 11/04/2005 00:00:00;122,425558496682 12/04/2005 00:00:00;122,532015504070 13/04/2005 00:00:00;122,425558496682 14/04/2005 00:00:00;121,999730467128 15/04/2005 00:00:00;121,467445430186 18/04/2005 00:00:00;120,828703385855 19/04/2005 00:00:00;120,722246378467 20/04/2005 00:00:00;121,467445430186 21/04/2005 00:00:00;121,893273459740 22/04/2005 00:00:00;121,999730467128 25/04/2005 00:00:00;122,106187474516 26/04/2005 00:00:00;121,893273459740 27/04/2005 00:00:00;121,573902437574 28/04/2005 00:00:00;121,467445430186 29/04/2005 00:00:00;121,148074408021 02/05/2005 00:00:00;121,254531415409 03/05/2005 00:00:00;121,148074408021 04/05/2005 00:00:00;120,828703385855 06/05/2005 00:00:00;120,615789371078 09/05/2005 00:00:00;120,509332363690 10/05/2005 00:00:00;119,870590319359 11/05/2005 00:00:00;119,338305282417 12/05/2005 00:00:00;119,231848275029 13/05/2005 00:00:00;118,806020245475 17/05/2005 00:00:00;116,996251119872 18/05/2005 00:00:00;117,315622142037 19/05/2005 00:00:00;118,167278201145 20/05/2005 00:00:00;118,593106230698 23/05/2005 00:00:00;119,125391267641 24/05/2005 00:00:00;119,551219297194 25/05/2005 00:00:00;119,977047326748 26/05/2005 00:00:00;120,615789371078 27/05/2005 00:00:00;120,935160393244 30/05/2005 00:00:00;121,041617400632 31/05/2005 00:00:00;121,041617400632 01/06/2005 00:00:00;121,041617400632 02/06/2005 00:00:00;121,680359444963 03/06/2005 00:00:00;122,106187474516 06/06/2005 00:00:00;122,425558496681 07/06/2005 00:00:00;122,319101489293 08/06/2005 00:00:00;122,532015504070 09/06/2005 00:00:00;122,425558496681 10/06/2005 00:00:00;122,425558496681 13/06/2005 00:00:00;122,425558496681 14/06/2005 00:00:00;122,638472511458 15/06/2005 00:00:00;122,851386526235 16/06/2005 00:00:00;122,957843533624 17/06/2005 00:00:00;123,064300541012 20/06/2005 00:00:00;123,170757548400 21/06/2005 00:00:00;123,170757548400 22/06/2005 00:00:00;123,277214555789 24/06/2005 00:00:00;123,383671563177 27/06/2005 00:00:00;123,383671563177 28/06/2005 00:00:00;123,596585577954 29/06/2005 00:00:00;123,915956600119 30/06/2005 00:00:00;124,128870614896 01/07/2005 00:00:00;124,128870614896 04/07/2005 00:00:00;124,235327622285 05/07/2005 00:00:00;124,448241637061 06/07/2005 00:00:00;124,661155651838 07/07/2005 00:00:00;124,235327622284 08/07/2005 00:00:00;124,448241637061 11/07/2005 00:00:00;124,874069666615 12/07/2005 00:00:00;125,299897696169 13/07/2005 00:00:00;125,406354703557 14/07/2005 00:00:00;125,619268718334 15/07/2005 00:00:00;125,832182733111 18/07/2005 00:00:00;126,045096747888 19/07/2005 00:00:00;125,938639740499 20/07/2005 00:00:00;125,832182733111 21/07/2005 00:00:00;125,832182733111 22/07/2005 00:00:00;125,938639740499 25/07/2005 00:00:00;125,938639740499 26/07/2005 00:00:00;125,512811710945 27/07/2005 00:00:00;125,193440688780 28/07/2005 00:00:00;125,193440688780 29/07/2005 00:00:00;125,406354703557 01/08/2005 00:00:00;125,512811710945 02/08/2005 00:00:00;125,512811710945 03/08/2005 00:00:00;125,619268718334 04/08/2005 00:00:00;125,832182733111 05/08/2005 00:00:00;125,725725725722 08/08/2005 00:00:00;125,619268718334 09/08/2005 00:00:00;125,619268718334 10/08/2005 00:00:00;125,619268718334 11/08/2005 00:00:00;125,725725725722 12/08/2005 00:00:00;125,938639740499 16/08/2005 00:00:00;126,151553755276 17/08/2005 00:00:00;126,258010762664 18/08/2005 00:00:00;126,364467770053 19/08/2005 00:00:00;126,470924777441 22/08/2005 00:00:00;126,790295799606 23/08/2005 00:00:00;127,109666821772 24/08/2005 00:00:00;127,003209814383 25/08/2005 00:00:00;127,109666821772 26/08/2005 00:00:00;127,109666821772 29/08/2005 00:00:00;127,109666821772 30/08/2005 00:00:00;127,109666821772 31/08/2005 00:00:00;127,003209814383 01/09/2005 00:00:00;127,003209814383 02/09/2005 00:00:00;126,790295799606 05/09/2005 00:00:00;126,896752806995 06/09/2005 00:00:00;127,003209814383 07/09/2005 00:00:00;127,216123829160 08/09/2005 00:00:00;127,322580836548 09/09/2005 00:00:00;127,429037843937 12/09/2005 00:00:00;127,748408866102 13/09/2005 00:00:00;127,748408866102 14/09/2005 00:00:00;127,854865873490 15/09/2005 00:00:00;127,854865873490 16/09/2005 00:00:00;127,854865873490 19/09/2005 00:00:00;127,748408866102 20/09/2005 00:00:00;127,535494851325 21/09/2005 00:00:00;127,429037843937 22/09/2005 00:00:00;127,109666821772 23/09/2005 00:00:00;127,003209814383 26/09/2005 00:00:00;127,216123829160 27/09/2005 00:00:00;127,322580836548 28/09/2005 00:00:00;127,322580836548 29/09/2005 00:00:00;127,429037843937 30/09/2005 00:00:00;127,535494851325 03/10/2005 00:00:00;127,854865873490 04/10/2005 00:00:00;127,961322880879 05/10/2005 00:00:00;128,067779888267 06/10/2005 00:00:00;127,748408866102 07/10/2005 00:00:00;127,641951858714 10/10/2005 00:00:00;127,429037843937 11/10/2005 00:00:00;127,216123829160 12/10/2005 00:00:00;126,896752806995 13/10/2005 00:00:00;126,470924777441 14/10/2005 00:00:00;126,364467770053 17/10/2005 00:00:00;127,003209814383 18/10/2005 00:00:00;127,429037843937 19/10/2005 00:00:00;127,322580836548 20/10/2005 00:00:00;127,322580836548 21/10/2005 00:00:00;127,429037843937 24/10/2005 00:00:00;127,641951858714 25/10/2005 00:00:00;127,748408866102 26/10/2005 00:00:00;127,641951858713 27/10/2005 00:00:00;127,322580836548 28/10/2005 00:00:00;127,003209814383 31/10/2005 00:00:00;127,322580836548 02/11/2005 00:00:00;127,535494851325 03/11/2005 00:00:00;127,854865873490 04/11/2005 00:00:00;127,961322880879 07/11/2005 00:00:00;128,067779888267 08/11/2005 00:00:00;128,174236895656 09/11/2005 00:00:00;128,174236895656 10/11/2005 00:00:00;128,067779888267 11/11/2005 00:00:00;128,067779888267 14/11/2005 00:00:00;128,067779888267 15/11/2005 00:00:00;127,961322880879 16/11/2005 00:00:00;127,854865873490 17/11/2005 00:00:00;127,641951858713 18/11/2005 00:00:00;127,748408866102 21/11/2005 00:00:00;127,854865873490 22/11/2005 00:00:00;127,748408866102 23/11/2005 00:00:00;127,748408866102 24/11/2005 00:00:00;127,961322880879 25/11/2005 00:00:00;127,854865873490 28/11/2005 00:00:00;128,067779888267 29/11/2005 00:00:00;128,280693903044 30/11/2005 00:00:00;128,387150910432 01/12/2005 00:00:00;128,493607917821 02/12/2005 00:00:00;128,493607917821 05/12/2005 00:00:00;128,600064925209 06/12/2005 00:00:00;128,387150910432 07/12/2005 00:00:00;128,493607917821 08/12/2005 00:00:00;128,600064925209 09/12/2005 00:00:00;128,600064925209 12/12/2005 00:00:00;128,812978939986 13/12/2005 00:00:00;128,812978939986 14/12/2005 00:00:00;128,812978939986 15/12/2005 00:00:00;128,812978939986 16/12/2005 00:00:00;129,041979791435 19/12/2005 00:00:00;129,041979791435 20/12/2005 00:00:00;129,041979791435 21/12/2005 00:00:00;129,041979791435 22/12/2005 00:00:00;128,927479365710 23/12/2005 00:00:00;129,041979791435 27/12/2005 00:00:00;129,156480217159 28/12/2005 00:00:00;129,270980642884 29/12/2005 00:00:00;129,270980642884 30/12/2005 00:00:00;129,385481068608 02/01/2006 00:00:00;129,385481068608 03/01/2006 00:00:00;129,385481068608 04/01/2006 00:00:00;129,843482771506 05/01/2006 00:00:00;130,072483622955 06/01/2006 00:00:00;130,186984048679 09/01/2006 00:00:00;130,530485325852 10/01/2006 00:00:00;130,415984900128 11/01/2006 00:00:00;130,415984900128 12/01/2006 00:00:00;130,415984900128 13/01/2006 00:00:00;130,301484474403 16/01/2006 00:00:00;130,186984048679 17/01/2006 00:00:00;130,301484474403 18/01/2006 00:00:00;130,301484474403 19/01/2006 00:00:00;130,415984900128 20/01/2006 00:00:00;130,530485325852 23/01/2006 00:00:00;130,644985751577 24/01/2006 00:00:00;130,759486177301 25/01/2006 00:00:00;130,759486177301 26/01/2006 00:00:00;130,873986603026 27/01/2006 00:00:00;130,873986603026 30/01/2006 00:00:00;131,217487880199 31/01/2006 00:00:00;131,331988305923 01/02/2006 00:00:00;131,217487880199 02/02/2006 00:00:00;131,331988305923 03/02/2006 00:00:00;131,102987454474 06/02/2006 00:00:00;130,988487028750 07/02/2006 00:00:00;130,988487028750 08/02/2006 00:00:00;130,644985751577 09/02/2006 00:00:00;130,759486177301 10/02/2006 00:00:00;130,759486177301 13/02/2006 00:00:00;130,759486177301 14/02/2006 00:00:00;130,759486177301 15/02/2006 00:00:00;130,873986603026 16/02/2006 00:00:00;130,988487028750 17/02/2006 00:00:00;131,331988305923 20/02/2006 00:00:00;131,331988305923 21/02/2006 00:00:00;131,446488731648 22/02/2006 00:00:00;131,560989157372 23/02/2006 00:00:00;131,675489583097 24/02/2006 00:00:00;131,675489583097 27/02/2006 00:00:00;131,560989157372 28/02/2006 00:00:00;131,675489583096 01/03/2006 00:00:00;131,675489583096 02/03/2006 00:00:00;131,675489583096 03/03/2006 00:00:00;131,560989157372 06/03/2006 00:00:00;131,789990008821 07/03/2006 00:00:00;131,675489583096 08/03/2006 00:00:00;131,560989157372 09/03/2006 00:00:00;131,446488731648 10/03/2006 00:00:00;131,446488731648 13/03/2006 00:00:00;131,560989157372 14/03/2006 00:00:00;131,560989157372 15/03/2006 00:00:00;131,675489583096 16/03/2006 00:00:00;131,789990008821 17/03/2006 00:00:00;131,789990008821 20/03/2006 00:00:00;132,018990860270 21/03/2006 00:00:00;132,133491285994 22/03/2006 00:00:00;132,133491285994 23/03/2006 00:00:00;132,247991711719 24/03/2006 00:00:00;132,362492137443 27/03/2006 00:00:00;132,476992563167 28/03/2006 00:00:00;132,591492988892 29/03/2006 00:00:00;132,362492137443 30/03/2006 00:00:00;132,476992563167 31/03/2006 00:00:00;132,591492988892 03/04/2006 00:00:00;132,705993414616 04/04/2006 00:00:00;132,705993414616 05/04/2006 00:00:00;132,820493840341 06/04/2006 00:00:00;132,705993414616 07/04/2006 00:00:00;132,591492988892 10/04/2006 00:00:00;132,476992563167 11/04/2006 00:00:00;132,362492137443 12/04/2006 00:00:00;132,362492137443 13/04/2006 00:00:00;132,362492137443 18/04/2006 00:00:00;132,476992563167 19/04/2006 00:00:00;132,476992563167 20/04/2006 00:00:00;132,705993414616 21/04/2006 00:00:00;132,820493840341 24/04/2006 00:00:00;132,820493840341 25/04/2006 00:00:00;132,934994266065 26/04/2006 00:00:00;133,049494691789 27/04/2006 00:00:00;133,163995117514 28/04/2006 00:00:00;133,278495543238 02/05/2006 00:00:00;133,392995968963 03/05/2006 00:00:00;133,392995968963 04/05/2006 00:00:00;133,278495543238 05/05/2006 00:00:00;133,278495543238 08/05/2006 00:00:00;133,278495543238 09/05/2006 00:00:00;133,392995968963 10/05/2006 00:00:00;133,392995968963 11/05/2006 00:00:00;133,392995968963 12/05/2006 00:00:00;133,392995968963 15/05/2006 00:00:00;133,278495543238 16/05/2006 00:00:00;133,278495543238 17/05/2006 00:00:00;133,163995117514 18/05/2006 00:00:00;133,049494691789 19/05/2006 00:00:00;133,049494691789 22/05/2006 00:00:00;132,820493840341 23/05/2006 00:00:00;132,705993414616 24/05/2006 00:00:00;132,591492988892 26/05/2006 00:00:00;132,934994266065 29/05/2006 00:00:00;133,049494691789 30/05/2006 00:00:00;132,934994266065 31/05/2006 00:00:00;132,934994266065 01/06/2006 00:00:00;132,934994266065 02/06/2006 00:00:00;133,163995117514 06/06/2006 00:00:00;133,278495543238 07/06/2006 00:00:00;133,278495543238 08/06/2006 00:00:00;133,278495543238 09/06/2006 00:00:00;133,163995117514 12/06/2006 00:00:00;133,278495543238 13/06/2006 00:00:00;133,163995117514 14/06/2006 00:00:00;132,934994266065 15/06/2006 00:00:00;132,820493840340 16/06/2006 00:00:00;132,705993414616 19/06/2006 00:00:00;132,820493840340 20/06/2006 00:00:00;132,705993414616 21/06/2006 00:00:00;132,362492137443 22/06/2006 00:00:00;132,133491285994 26/06/2006 00:00:00;131,560989157372 27/06/2006 00:00:00;131,675489583096 28/06/2006 00:00:00;131,675489583096 29/06/2006 00:00:00;131,904490434545 30/06/2006 00:00:00;132,362492137443 03/07/2006 00:00:00;132,820493840340 04/07/2006 00:00:00;132,934994266065 05/07/2006 00:00:00;132,934994266065 06/07/2006 00:00:00;132,705993414616 07/07/2006 00:00:00;132,820493840340 10/07/2006 00:00:00;132,934994266065 11/07/2006 00:00:00;132,934994266065 12/07/2006 00:00:00;133,049494691789 13/07/2006 00:00:00;132,820493840340 14/07/2006 00:00:00;132,705993414616 17/07/2006 00:00:00;132,705993414616 18/07/2006 00:00:00;132,820493840340 19/07/2006 00:00:00;133,049494691789 20/07/2006 00:00:00;133,163995117514 21/07/2006 00:00:00;133,278495543238 24/07/2006 00:00:00;133,507496394687 25/07/2006 00:00:00;133,621996820411 26/07/2006 00:00:00;133,736497246136 27/07/2006 00:00:00;133,850997671860 28/07/2006 00:00:00;133,965498097585 31/07/2006 00:00:00;133,965498097585 01/08/2006 00:00:00;134,079998523309 02/08/2006 00:00:00;134,079998523309 03/08/2006 00:00:00;134,194498949033 04/08/2006 00:00:00;134,308999374758 07/08/2006 00:00:00;134,423499800482 08/08/2006 00:00:00;134,538000226207 09/08/2006 00:00:00;134,652500651931 10/08/2006 00:00:00;134,652500651931 11/08/2006 00:00:00;134,652500651931 14/08/2006 00:00:00;134,767001077656 16/08/2006 00:00:00;134,996001929104 17/08/2006 00:00:00;135,110502354829 18/08/2006 00:00:00;135,110502354829 21/08/2006 00:00:00;135,110502354829 22/08/2006 00:00:00;135,110502354829 23/08/2006 00:00:00;135,110502354829 24/08/2006 00:00:00;135,110502354829 25/08/2006 00:00:00;135,225002780553 28/08/2006 00:00:00;135,339503206278 29/08/2006 00:00:00;135,339503206278 30/08/2006 00:00:00;135,568504057727 31/08/2006 00:00:00;135,797504909175 01/09/2006 00:00:00;135,912005334900 04/09/2006 00:00:00;135,912005334900 05/09/2006 00:00:00;136,026505760624 06/09/2006 00:00:00;136,026505760624 07/09/2006 00:00:00;136,026505760624 08/09/2006 00:00:00;136,026505760624 11/09/2006 00:00:00;136,255506612073 12/09/2006 00:00:00;136,255506612073 13/09/2006 00:00:00;136,255506612073 14/09/2006 00:00:00;136,255506612073 15/09/2006 00:00:00;136,255506612073 18/09/2006 00:00:00;136,255506612073 19/09/2006 00:00:00;136,255506612073 20/09/2006 00:00:00;136,255506612073 21/09/2006 00:00:00;136,370007037798 22/09/2006 00:00:00;136,370007037798 25/09/2006 00:00:00;136,484507463522 26/09/2006 00:00:00;136,599007889246 27/09/2006 00:00:00;136,713508314971 28/09/2006 00:00:00;136,713508314971 29/09/2006 00:00:00;136,713508314971 02/10/2006 00:00:00;136,828008740695 03/10/2006 00:00:00;136,828008740695 04/10/2006 00:00:00;136,942509166420 05/10/2006 00:00:00;137,171510017869 06/10/2006 00:00:00;137,171510017869 09/10/2006 00:00:00;137,286010443593 10/10/2006 00:00:00;137,286010443593 11/10/2006 00:00:00;137,400510869317 12/10/2006 00:00:00;137,515011295042 13/10/2006 00:00:00;137,629511720766 16/10/2006 00:00:00;137,858512572215 17/10/2006 00:00:00;137,858512572215 18/10/2006 00:00:00;137,858512572215 19/10/2006 00:00:00;137,973012997939 20/10/2006 00:00:00;138,087513423664 23/10/2006 00:00:00;138,202013849388 24/10/2006 00:00:00;138,316514275113 25/10/2006 00:00:00;138,316514275113 26/10/2006 00:00:00;138,316514275113 27/10/2006 00:00:00;138,545515126562 30/10/2006 00:00:00;138,545515126562 31/10/2006 00:00:00;138,660015552286 02/11/2006 00:00:00;138,889016403735 03/11/2006 00:00:00;139,118017255184 06/11/2006 00:00:00;139,003516829459 07/11/2006 00:00:00;139,232517680908 08/11/2006 00:00:00;139,232517680908 09/11/2006 00:00:00;139,232517680908 10/11/2006 00:00:00;139,347018106633 13/11/2006 00:00:00;139,461518532357 14/11/2006 00:00:00;139,576018958081 15/11/2006 00:00:00;139,690519383806 16/11/2006 00:00:00;139,805019809530 17/11/2006 00:00:00;139,919520235255 20/11/2006 00:00:00;139,919520235255 21/11/2006 00:00:00;139,919520235255 22/11/2006 00:00:00;139,919520235255 23/11/2006 00:00:00;139,805019809530 24/11/2006 00:00:00;139,919520235255 27/11/2006 00:00:00;140,034020660979 28/11/2006 00:00:00;139,919520235255 29/11/2006 00:00:00;140,034020660979 30/11/2006 00:00:00;140,034020660979 01/12/2006 00:00:00;140,148521086704 04/12/2006 00:00:00;140,263021512428 05/12/2006 00:00:00;140,377521938152 06/12/2006 00:00:00;140,492022363877 07/12/2006 00:00:00;140,492022363877 08/12/2006 00:00:00;140,492022363877 11/12/2006 00:00:00;140,606522789601 12/12/2006 00:00:00;140,721023215326 13/12/2006 00:00:00;141,179024918223 14/12/2006 00:00:00;141,302003162926 15/12/2006 00:00:00;141,302003162926 18/12/2006 00:00:00;141,424981407628 19/12/2006 00:00:00;141,424981407628 20/12/2006 00:00:00;141,424981407628 21/12/2006 00:00:00;141,670937897033 22/12/2006 00:00:00;141,547959652330 27/12/2006 00:00:00;141,670937897032 28/12/2006 00:00:00;141,670937897032 29/12/2006 00:00:00;141,670937897032 02/01/2007 00:00:00;141,793916141735 03/01/2007 00:00:00;141,793916141735 04/01/2007 00:00:00;141,793916141735 05/01/2007 00:00:00;141,793916141735 08/01/2007 00:00:00;141,793916141735 09/01/2007 00:00:00;141,916894386437 10/01/2007 00:00:00;141,793916141735 11/01/2007 00:00:00;141,916894386437 12/01/2007 00:00:00;142,039872631139 15/01/2007 00:00:00;142,162850875842 16/01/2007 00:00:00;142,285829120544 17/01/2007 00:00:00;142,408807365246 18/01/2007 00:00:00;142,531785609948 19/01/2007 00:00:00;142,531785609948 22/01/2007 00:00:00;142,777742099353 23/01/2007 00:00:00;142,777742099353 24/01/2007 00:00:00;142,900720344055 25/01/2007 00:00:00;142,900720344055 26/01/2007 00:00:00;143,023698588758 29/01/2007 00:00:00;143,023698588758 30/01/2007 00:00:00;142,777742099353 31/01/2007 00:00:00;142,777742099353 01/02/2007 00:00:00;142,900720344055 02/02/2007 00:00:00;142,900720344055 05/02/2007 00:00:00;143,023698588757 06/02/2007 00:00:00;143,146676833460 07/02/2007 00:00:00;143,269655078162 08/02/2007 00:00:00;143,392633322864 09/02/2007 00:00:00;143,392633322864 12/02/2007 00:00:00;143,392633322864 13/02/2007 00:00:00;143,392633322864 14/02/2007 00:00:00;143,515611567567 15/02/2007 00:00:00;143,638589812269 16/02/2007 00:00:00;143,761568056971 19/02/2007 00:00:00;143,884546301673 20/02/2007 00:00:00;143,884546301673 21/02/2007 00:00:00;144,130502791078 22/02/2007 00:00:00;144,130502791078 23/02/2007 00:00:00;144,130502791078 26/02/2007 00:00:00;144,130502791078 27/02/2007 00:00:00;143,884546301673 28/02/2007 00:00:00;143,515611567567 01/03/2007 00:00:00;143,392633322864 02/03/2007 00:00:00;143,392633322864 05/03/2007 00:00:00;142,900720344055 06/03/2007 00:00:00;142,777742099353 07/03/2007 00:00:00;143,146676833460 08/03/2007 00:00:00;143,392633322864 09/03/2007 00:00:00;143,515611567567 12/03/2007 00:00:00;143,638589812269 13/03/2007 00:00:00;143,515611567567 14/03/2007 00:00:00;143,146676833460 15/03/2007 00:00:00;143,269655078162 16/03/2007 00:00:00;143,146676833460 19/03/2007 00:00:00;143,392633322864 20/03/2007 00:00:00;143,392633322864 21/03/2007 00:00:00;143,515611567566 22/03/2007 00:00:00;143,638589812269 23/03/2007 00:00:00;143,761568056971 26/03/2007 00:00:00;143,761568056971 27/03/2007 00:00:00;143,884546301673 28/03/2007 00:00:00;143,761568056971 29/03/2007 00:00:00;143,761568056971 30/03/2007 00:00:00;143,761568056971 02/04/2007 00:00:00;143,761568056971 03/04/2007 00:00:00;143,761568056971 04/04/2007 00:00:00;143,884546301673 05/04/2007 00:00:00;143,884546301673 10/04/2007 00:00:00;144,130502791078 11/04/2007 00:00:00;144,253481035780 12/04/2007 00:00:00;144,253481035780 13/04/2007 00:00:00;144,376459280482 16/04/2007 00:00:00;144,499437525185 17/04/2007 00:00:00;144,622415769887 18/04/2007 00:00:00;144,622415769887 19/04/2007 00:00:00;144,745394014589 20/04/2007 00:00:00;144,745394014589 23/04/2007 00:00:00;144,991350503994 24/04/2007 00:00:00;144,991350503994 25/04/2007 00:00:00;144,991350503994 26/04/2007 00:00:00;144,991350503994 27/04/2007 00:00:00;144,991350503994 30/04/2007 00:00:00;144,991350503994 02/05/2007 00:00:00;145,114328748696 03/05/2007 00:00:00;145,114328748696 04/05/2007 00:00:00;145,114328748696 07/05/2007 00:00:00;145,237306993398 08/05/2007 00:00:00;145,237306993398 09/05/2007 00:00:00;145,360285238101 10/05/2007 00:00:00;145,483263482803 11/05/2007 00:00:00;145,360285238101 14/05/2007 00:00:00;145,606241727505 15/05/2007 00:00:00;145,606241727505 16/05/2007 00:00:00;145,606241727505 18/05/2007 00:00:00;145,606241727505 21/05/2007 00:00:00;145,729219972208 22/05/2007 00:00:00;145,852198216910 23/05/2007 00:00:00;145,852198216910 24/05/2007 00:00:00;145,975176461612 25/05/2007 00:00:00;146,098154706314 29/05/2007 00:00:00;146,098154706314 30/05/2007 00:00:00;146,098154706314 31/05/2007 00:00:00;146,098154706314 01/06/2007 00:00:00;146,098154706314 04/06/2007 00:00:00;146,221132951017 05/06/2007 00:00:00;146,221132951017 06/06/2007 00:00:00;145,975176461612 07/06/2007 00:00:00;145,729219972207 08/06/2007 00:00:00;145,360285238101 11/06/2007 00:00:00;145,483263482803 12/06/2007 00:00:00;145,360285238101 13/06/2007 00:00:00;145,237306993398 14/06/2007 00:00:00;145,360285238101 15/06/2007 00:00:00;145,483263482803 18/06/2007 00:00:00;145,606241727505 19/06/2007 00:00:00;145,606241727505 20/06/2007 00:00:00;145,606241727505 21/06/2007 00:00:00;145,483263482803 22/06/2007 00:00:00;145,360285238101 25/06/2007 00:00:00;145,237306993398 26/06/2007 00:00:00;144,991350503994 27/06/2007 00:00:00;144,868372259291 28/06/2007 00:00:00;144,745394014589 29/06/2007 00:00:00;144,745394014589 02/07/2007 00:00:00;144,376459280482 03/07/2007 00:00:00;144,253481035780 04/07/2007 00:00:00;144,376459280482 05/07/2007 00:00:00;144,376459280482 06/07/2007 00:00:00;144,376459280482 09/07/2007 00:00:00;144,376459280482 10/07/2007 00:00:00;144,007524546375 11/07/2007 00:00:00;143,269655078162 12/07/2007 00:00:00;143,269655078162 13/07/2007 00:00:00;143,269655078162 16/07/2007 00:00:00;143,515611567566 17/07/2007 00:00:00;143,515611567566 18/07/2007 00:00:00;143,392633322864 19/07/2007 00:00:00;143,269655078162 20/07/2007 00:00:00;142,900720344055 23/07/2007 00:00:00;142,162850875841 24/07/2007 00:00:00;141,793916141734 25/07/2007 00:00:00;141,670937897032 26/07/2007 00:00:00;141,056046673520 27/07/2007 00:00:00;139,826264226498 30/07/2007 00:00:00;138,719460024177 31/07/2007 00:00:00;139,826264226498 01/08/2007 00:00:00;139,334351247688 02/08/2007 00:00:00;139,703285981795 03/08/2007 00:00:00;139,949242471200 06/08/2007 00:00:00;140,072220715902 07/08/2007 00:00:00;140,195198960604 08/08/2007 00:00:00;140,810090184116 09/08/2007 00:00:00;140,933068428818 10/08/2007 00:00:00;140,564133694711 13/08/2007 00:00:00;140,933068428818 14/08/2007 00:00:00;140,810090184116 16/08/2007 00:00:00;139,703285981795 17/08/2007 00:00:00;139,334351247688 20/08/2007 00:00:00;139,211373002986 21/08/2007 00:00:00;138,965416513581 22/08/2007 00:00:00;139,088394758284 23/08/2007 00:00:00;139,580307737093 24/08/2007 00:00:00;139,457329492391 27/08/2007 00:00:00;139,457329492391 28/08/2007 00:00:00;139,580307737093 29/08/2007 00:00:00;139,457329492391 30/08/2007 00:00:00;139,457329492391 31/08/2007 00:00:00;139,457329492391 03/09/2007 00:00:00;139,457329492391 04/09/2007 00:00:00;139,457329492391 05/09/2007 00:00:00;139,580307737093 06/09/2007 00:00:00;139,580307737093 07/09/2007 00:00:00;139,457329492391 10/09/2007 00:00:00;139,211373002986 11/09/2007 00:00:00;139,088394758284 12/09/2007 00:00:00;138,965416513581 13/09/2007 00:00:00;138,842438268879 14/09/2007 00:00:00;138,965416513581 17/09/2007 00:00:00;139,088394758284 18/09/2007 00:00:00;139,334351247688 19/09/2007 00:00:00;140,072220715902 20/09/2007 00:00:00;140,564133694711 21/09/2007 00:00:00;141,056046673520 24/09/2007 00:00:00;141,670937897032 25/09/2007 00:00:00;141,547959652329 26/09/2007 00:00:00;141,916894386436 27/09/2007 00:00:00;142,162850875841 28/09/2007 00:00:00;141,916894386436 01/10/2007 00:00:00;142,039872631138 02/10/2007 00:00:00;142,162850875841 03/10/2007 00:00:00;142,285829120543 04/10/2007 00:00:00;142,531785609948 05/10/2007 00:00:00;142,654763854650 08/10/2007 00:00:00;143,269655078161 09/10/2007 00:00:00;143,515611567566 10/10/2007 00:00:00;143,761568056970 11/10/2007 00:00:00;144,130502791077 12/10/2007 00:00:00;144,130502791077 15/10/2007 00:00:00;144,130502791077 16/10/2007 00:00:00;144,007524546375 17/10/2007 00:00:00;144,007524546375 18/10/2007 00:00:00;143,638589812268 19/10/2007 00:00:00;143,269655078161 22/10/2007 00:00:00;142,777742099352 23/10/2007 00:00:00;143,392633322863 24/10/2007 00:00:00;143,392633322863 25/10/2007 00:00:00;143,392633322863 26/10/2007 00:00:00;143,638589812268 29/10/2007 00:00:00;143,638589812268 30/10/2007 00:00:00;143,638589812268 31/10/2007 00:00:00;143,638589812268 02/11/2007 00:00:00;143,515611567566 05/11/2007 00:00:00;143,146676833459 06/11/2007 00:00:00;143,269655078161 07/11/2007 00:00:00;143,023698588757 08/11/2007 00:00:00;142,777742099352 09/11/2007 00:00:00;142,285829120543 12/11/2007 00:00:00;142,162850875841 13/11/2007 00:00:00;141,916894386436 14/11/2007 00:00:00;141,916894386436 15/11/2007 00:00:00;141,670937897031 16/11/2007 00:00:00;141,056046673520 19/11/2007 00:00:00;140,564133694711 20/11/2007 00:00:00;139,703285981795 21/11/2007 00:00:00;139,088394758283 22/11/2007 00:00:00;138,965416513581 23/11/2007 00:00:00;138,965416513581 26/11/2007 00:00:00;139,334351247688 27/11/2007 00:00:00;139,211373002986 28/11/2007 00:00:00;139,334351247688 29/11/2007 00:00:00;139,703285981795 30/11/2007 00:00:00;140,072220715902 03/12/2007 00:00:00;140,072220715902 04/12/2007 00:00:00;139,826264226497 05/12/2007 00:00:00;139,826264226497 06/12/2007 00:00:00;139,703285981795 07/12/2007 00:00:00;139,580307737093 10/12/2007 00:00:00;139,703285981795 11/12/2007 00:00:00;139,949242471199 12/12/2007 00:00:00;140,072220715902 13/12/2007 00:00:00;140,195198960604 14/12/2007 00:00:00;140,195198960604 17/12/2007 00:00:00;140,327458582265 18/12/2007 00:00:00;140,195198960604 19/12/2007 00:00:00;140,062939338943 20/12/2007 00:00:00;140,062939338943 21/12/2007 00:00:00;139,798420095621 27/12/2007 00:00:00;140,195198960604 28/12/2007 00:00:00;140,195198960604 31/12/2007 00:00:00;140,195198960604 02/01/2008 00:00:00;140,327458582265 03/01/2008 00:00:00;140,195198960604 04/01/2008 00:00:00;139,930679717282 07/01/2008 00:00:00;139,269381608977 08/01/2008 00:00:00;138,872602743994 09/01/2008 00:00:00;137,946785392368 10/01/2008 00:00:00;137,285487284063 11/01/2008 00:00:00;136,624189175758 14/01/2008 00:00:00;136,095150689114 15/01/2008 00:00:00;135,962891067453 16/01/2008 00:00:00;135,830631445793 17/01/2008 00:00:00;135,433852580810 18/01/2008 00:00:00;134,904814094166 21/01/2008 00:00:00;133,714477499217 22/01/2008 00:00:00;131,466063930981 23/01/2008 00:00:00;131,466063930981 24/01/2008 00:00:00;131,995102417625 25/01/2008 00:00:00;132,391881282608 28/01/2008 00:00:00;132,259621660947 29/01/2008 00:00:00;131,730583174303 30/01/2008 00:00:00;131,862842795964 31/01/2008 00:00:00;130,937025444337 01/02/2008 00:00:00;130,407986957694 04/02/2008 00:00:00;130,407986957694 05/02/2008 00:00:00;129,614429227728 06/02/2008 00:00:00;129,349909984406 07/02/2008 00:00:00;128,820871497762 08/02/2008 00:00:00;128,027313767797 11/02/2008 00:00:00;126,969236794509 12/02/2008 00:00:00;126,043419442882 13/02/2008 00:00:00;126,043419442882 14/02/2008 00:00:00;126,572457929526 15/02/2008 00:00:00;126,307938686204 18/02/2008 00:00:00;126,307938686204 19/02/2008 00:00:00;126,307938686204 20/02/2008 00:00:00;125,249861712917 21/02/2008 00:00:00;125,514380956239 22/02/2008 00:00:00;125,778900199560 25/02/2008 00:00:00;126,704717551187 26/02/2008 00:00:00;127,498275281153 27/02/2008 00:00:00;127,762794524475 28/02/2008 00:00:00;127,498275281153 29/02/2008 00:00:00;126,836977172848 03/03/2008 00:00:00;126,440198307865 04/03/2008 00:00:00;126,704717551187 05/03/2008 00:00:00;127,101496416170 06/03/2008 00:00:00;126,836977172848 07/03/2008 00:00:00;126,440198307865 10/03/2008 00:00:00;126,704717551187 11/03/2008 00:00:00;126,704717551187 12/03/2008 00:00:00;126,836977172848 13/03/2008 00:00:00;126,440198307865 14/03/2008 00:00:00;126,440198307865 17/03/2008 00:00:00;126,043419442882 18/03/2008 00:00:00;126,307938686204 19/03/2008 00:00:00;126,440198307865 20/03/2008 00:00:00;126,307938686204 25/03/2008 00:00:00;127,233756037831 26/03/2008 00:00:00;127,630534902814 27/03/2008 00:00:00;127,630534902814 28/03/2008 00:00:00;127,630534902814 31/03/2008 00:00:00;127,498275281153 01/04/2008 00:00:00;127,762794524474 02/04/2008 00:00:00;128,291833011118 03/04/2008 00:00:00;128,820871497762 04/04/2008 00:00:00;129,746688849389 07/04/2008 00:00:00;130,672506201015 08/04/2008 00:00:00;130,540246579354 09/04/2008 00:00:00;130,407986957693 10/04/2008 00:00:00;130,143467714371 11/04/2008 00:00:00;130,540246579354 14/04/2008 00:00:00;130,540246579354 15/04/2008 00:00:00;130,937025444337 16/04/2008 00:00:00;131,333804309320 17/04/2008 00:00:00;131,730583174303 18/04/2008 00:00:00;132,391881282608 21/04/2008 00:00:00;132,920919769251 22/04/2008 00:00:00;133,317698634234 23/04/2008 00:00:00;133,714477499217 24/04/2008 00:00:00;133,846737120878 25/04/2008 00:00:00;133,978996742539 28/04/2008 00:00:00;134,904814094165 29/04/2008 00:00:00;135,433852580809 30/04/2008 00:00:00;135,433852580809 02/05/2008 00:00:00;136,095150689114 05/05/2008 00:00:00;136,095150689114 06/05/2008 00:00:00;136,095150689114 07/05/2008 00:00:00;136,095150689114 08/05/2008 00:00:00;136,095150689114 09/05/2008 00:00:00;136,095150689114 13/05/2008 00:00:00;136,095150689114 14/05/2008 00:00:00;136,227410310775 15/05/2008 00:00:00;136,491929554097 16/05/2008 00:00:00;136,624189175758 19/05/2008 00:00:00;137,417746905723 20/05/2008 00:00:00;137,417746905723 21/05/2008 00:00:00;137,285487284063 22/05/2008 00:00:00;136,888708419080 23/05/2008 00:00:00;136,491929554097 26/05/2008 00:00:00;136,624189175758 27/05/2008 00:00:00;136,359669932436 28/05/2008 00:00:00;136,227410310775 29/05/2008 00:00:00;136,227410310775 30/05/2008 00:00:00;136,359669932436 02/06/2008 00:00:00;136,227410310775 03/06/2008 00:00:00;136,095150689114 04/06/2008 00:00:00;135,830631445792 05/06/2008 00:00:00;135,830631445792 06/06/2008 00:00:00;135,962891067453 09/06/2008 00:00:00;135,301592959148 10/06/2008 00:00:00;134,508035229183 11/06/2008 00:00:00;133,978996742539 12/06/2008 00:00:00;133,846737120878 13/06/2008 00:00:00;133,846737120878 16/06/2008 00:00:00;134,111256364200 17/06/2008 00:00:00;134,243515985861 18/06/2008 00:00:00;134,111256364200 19/06/2008 00:00:00;133,846737120878 20/06/2008 00:00:00;133,582217877556 24/06/2008 00:00:00;132,391881282607 25/06/2008 00:00:00;131,995102417625 26/06/2008 00:00:00;131,466063930981 27/06/2008 00:00:00;131,069285065998 30/06/2008 00:00:00;131,201544687659 01/07/2008 00:00:00;130,672506201015 02/07/2008 00:00:00;130,407986957693 03/07/2008 00:00:00;129,349909984406 04/07/2008 00:00:00;129,217650362745 07/07/2008 00:00:00;129,085390741084 08/07/2008 00:00:00;128,556352254440 09/07/2008 00:00:00;128,688611876101 10/07/2008 00:00:00;128,424092632779 11/07/2008 00:00:00;128,556352254440 14/07/2008 00:00:00;128,820871497762 15/07/2008 00:00:00;128,291833011118 16/07/2008 00:00:00;128,159573389457 17/07/2008 00:00:00;128,291833011118 18/07/2008 00:00:00;128,159573389457 21/07/2008 00:00:00;128,424092632779 22/07/2008 00:00:00;128,291833011118 23/07/2008 00:00:00;128,424092632779 24/07/2008 00:00:00;128,556352254440 25/07/2008 00:00:00;128,424092632779 28/07/2008 00:00:00;128,688611876101 29/07/2008 00:00:00;128,688611876101 30/07/2008 00:00:00;128,820871497762 31/07/2008 00:00:00;128,953131119423 01/08/2008 00:00:00;128,688611876101 04/08/2008 00:00:00;128,688611876101 05/08/2008 00:00:00;128,953131119423 06/08/2008 00:00:00;129,085390741083 07/08/2008 00:00:00;129,085390741083 08/08/2008 00:00:00;129,085390741083 11/08/2008 00:00:00;129,349909984405 12/08/2008 00:00:00;129,614429227727 13/08/2008 00:00:00;129,746688849388 14/08/2008 00:00:00;129,878948471049 18/08/2008 00:00:00;130,407986957693 19/08/2008 00:00:00;130,540246579354 20/08/2008 00:00:00;130,540246579354 21/08/2008 00:00:00;130,407986957693 22/08/2008 00:00:00;130,540246579354 25/08/2008 00:00:00;130,672506201015 26/08/2008 00:00:00;130,672506201015 27/08/2008 00:00:00;130,672506201015 28/08/2008 00:00:00;130,804765822676 29/08/2008 00:00:00;130,937025444337 01/09/2008 00:00:00;131,201544687659 02/09/2008 00:00:00;131,466063930980 03/09/2008 00:00:00;131,466063930980 04/09/2008 00:00:00;131,333804309319 05/09/2008 00:00:00;131,333804309319 08/09/2008 00:00:00;131,466063930980 09/09/2008 00:00:00;131,333804309319 10/09/2008 00:00:00;131,201544687659 11/09/2008 00:00:00;131,069285065998 12/09/2008 00:00:00;130,937025444337 15/09/2008 00:00:00;130,407986957693 16/09/2008 00:00:00;128,953131119422 17/09/2008 00:00:00;127,895054146135 18/09/2008 00:00:00;126,704717551186 19/09/2008 00:00:00;126,704717551186 22/09/2008 00:00:00;127,101496416169 23/09/2008 00:00:00;126,836977172847 24/09/2008 00:00:00;126,440198307864 25/09/2008 00:00:00;125,514380956238 26/09/2008 00:00:00;124,853082847933 29/09/2008 00:00:00;124,324044361289 30/09/2008 00:00:00;122,736928901358 01/10/2008 00:00:00;121,943371171392 02/10/2008 00:00:00;121,414332684748 03/10/2008 00:00:00;119,165919116512 06/10/2008 00:00:00;116,520726683293 07/10/2008 00:00:00;114,933611223362 08/10/2008 00:00:00;112,685197655126 09/10/2008 00:00:00;110,569043708551 10/10/2008 00:00:00;107,394812788688 13/10/2008 00:00:00;106,336735815401 14/10/2008 00:00:00;107,130293545366 15/10/2008 00:00:00;107,130293545366 16/10/2008 00:00:00;106,204476193740 17/10/2008 00:00:00;105,410918463774 20/10/2008 00:00:00;104,617360733808 21/10/2008 00:00:00;103,559283760521 22/10/2008 00:00:00;101,310870192285 23/10/2008 00:00:00;100,517312462319 24/10/2008 00:00:00;98,665677759066 27/10/2008 00:00:00;96,549523812490 28/10/2008 00:00:00;96,152744947508 29/10/2008 00:00:00;96,417264190830 30/10/2008 00:00:00;99,194716245709 31/10/2008 00:00:00;98,665677759066 03/11/2008 00:00:00;99,194716245709 04/11/2008 00:00:00;100,781831705641 05/11/2008 00:00:00;101,443129813945 06/11/2008 00:00:00;102,104427922250 07/11/2008 00:00:00;102,236687543911 10/11/2008 00:00:00;102,236687543911 11/11/2008 00:00:00;102,897985652216 12/11/2008 00:00:00;102,897985652216 13/11/2008 00:00:00;102,501206787233 14/11/2008 00:00:00;102,501206787233 17/11/2008 00:00:00;101,839908678928 18/11/2008 00:00:00;100,517312462319 19/11/2008 00:00:00;98,930197002387 20/11/2008 00:00:00;97,343081542456 21/11/2008 00:00:00;97,210821920795 24/11/2008 00:00:00;96,814043055812 25/11/2008 00:00:00;97,078562299134 26/11/2008 00:00:00;97,210821920795 27/11/2008 00:00:00;97,343081542456 28/11/2008 00:00:00;97,607600785778 01/12/2008 00:00:00;97,078562299134 02/12/2008 00:00:00;96,549523812490 03/12/2008 00:00:00;96,285004569168 04/12/2008 00:00:00;96,152744947508 05/12/2008 00:00:00;96,152744947508 08/12/2008 00:00:00;95,888225704186 09/12/2008 00:00:00;96,020485325847 10/12/2008 00:00:00;96,285004569168 11/12/2008 00:00:00;95,888225704186 12/12/2008 00:00:00;95,491446839203 15/12/2008 00:00:00;95,353453418915 16/12/2008 00:00:00;95,077466578339 17/12/2008 00:00:00;95,491446839203 18/12/2008 00:00:00;95,629440259491 19/12/2008 00:00:00;95,767433679778 22/12/2008 00:00:00;96,181413940642 23/12/2008 00:00:00;96,319407360930 29/12/2008 00:00:00;96,871381042081 30/12/2008 00:00:00;96,871381042081 31/12/2008 00:00:00;97,147367882657 02/01/2009 00:00:00;97,009374462369 05/01/2009 00:00:00;97,561348143521 06/01/2009 00:00:00;98,251315244960 07/01/2009 00:00:00;100,321216549278 08/01/2009 00:00:00;101,563157331869 09/01/2009 00:00:00;102,115131013020 12/01/2009 00:00:00;102,391117853596 13/01/2009 00:00:00;101,977137592732 14/01/2009 00:00:00;102,115131013020 15/01/2009 00:00:00;101,701150752157 16/01/2009 00:00:00;101,701150752157 19/01/2009 00:00:00;101,839144172444 20/01/2009 00:00:00;101,839144172444 21/01/2009 00:00:00;100,873190230429 22/01/2009 00:00:00;100,183223128990 23/01/2009 00:00:00;99,355262607263 26/01/2009 00:00:00;99,493256027551 27/01/2009 00:00:00;99,631249447839 28/01/2009 00:00:00;99,907236288414 29/01/2009 00:00:00;100,321216549278 30/01/2009 00:00:00;100,459209969566 02/02/2009 00:00:00;100,321216549278 03/02/2009 00:00:00;100,321216549278 04/02/2009 00:00:00;101,287170491293 05/02/2009 00:00:00;101,563157331869 06/02/2009 00:00:00;101,563157331869 09/02/2009 00:00:00;101,977137592732 10/02/2009 00:00:00;101,839144172444 11/02/2009 00:00:00;101,839144172444 12/02/2009 00:00:00;101,701150752157 13/02/2009 00:00:00;101,425163911581 16/02/2009 00:00:00;101,425163911581 17/02/2009 00:00:00;101,011183650717 18/02/2009 00:00:00;100,873190230429 19/02/2009 00:00:00;100,873190230429 20/02/2009 00:00:00;100,183223128990 23/02/2009 00:00:00;100,045229708702 24/02/2009 00:00:00;99,769242868126 25/02/2009 00:00:00;99,493256027551 26/02/2009 00:00:00;99,217269186975 27/02/2009 00:00:00;98,251315244960 02/03/2009 00:00:00;97,423354723233 03/03/2009 00:00:00;96,595394201505 04/03/2009 00:00:00;95,767433679778 05/03/2009 00:00:00;94,663486317475 06/03/2009 00:00:00;94,111512636324 09/03/2009 00:00:00;93,559538955172 10/03/2009 00:00:00;93,145558694309 11/03/2009 00:00:00;93,697532375460 12/03/2009 00:00:00;93,697532375460 13/03/2009 00:00:00;93,559538955172 16/03/2009 00:00:00;93,973519216036 17/03/2009 00:00:00;94,249506056612 18/03/2009 00:00:00;94,387499476900 19/03/2009 00:00:00;94,387499476900 20/03/2009 00:00:00;94,249506056612 23/03/2009 00:00:00;94,801479737763 24/03/2009 00:00:00;94,939473158051 25/03/2009 00:00:00;95,629440259490 26/03/2009 00:00:00;96,457400781218 27/03/2009 00:00:00;97,009374462369 30/03/2009 00:00:00;96,871381042081 31/03/2009 00:00:00;96,871381042081 01/04/2009 00:00:00;96,733387621793 02/04/2009 00:00:00;97,009374462369 03/04/2009 00:00:00;97,837334984096 06/04/2009 00:00:00;98,389308665248 07/04/2009 00:00:00;98,665295505823 08/04/2009 00:00:00;98,941282346399 09/04/2009 00:00:00;99,493256027550 14/04/2009 00:00:00;100,459209969566 15/04/2009 00:00:00;101,563157331868 16/04/2009 00:00:00;102,943091534747 17/04/2009 00:00:00;103,771052056474 20/04/2009 00:00:00;104,323025737626 21/04/2009 00:00:00;103,909045476762 22/04/2009 00:00:00;103,633058636186 23/04/2009 00:00:00;103,909045476762 24/04/2009 00:00:00;104,323025737626 27/04/2009 00:00:00;104,461019157914 28/04/2009 00:00:00;104,737005998489 29/04/2009 00:00:00;105,426973099929 30/04/2009 00:00:00;105,978946781080 04/05/2009 00:00:00;106,944900723095 05/05/2009 00:00:00;107,910854665110 06/05/2009 00:00:00;109,014802027413 07/05/2009 00:00:00;110,532729650580 08/05/2009 00:00:00;111,222696752019 11/05/2009 00:00:00;111,636677012882 12/05/2009 00:00:00;111,360690172307 13/05/2009 00:00:00;110,946709911443 14/05/2009 00:00:00;110,670723070867 15/05/2009 00:00:00;111,222696752019 18/05/2009 00:00:00;111,498683592595 19/05/2009 00:00:00;112,602630954898 20/05/2009 00:00:00;113,706578317200 22/05/2009 00:00:00;114,810525679503 25/05/2009 00:00:00;114,672532259215 26/05/2009 00:00:00;115,086512520079 27/05/2009 00:00:00;115,362499360655 28/05/2009 00:00:00;115,914473041806 29/05/2009 00:00:00;116,604440143246 02/06/2009 00:00:00;118,536348027276 03/06/2009 00:00:00;119,364308549003 04/06/2009 00:00:00;119,778288809866 05/06/2009 00:00:00;120,330262491018 08/06/2009 00:00:00;120,468255911306 09/06/2009 00:00:00;120,330262491018 10/06/2009 00:00:00;120,330262491018 11/06/2009 00:00:00;120,882236172169 12/06/2009 00:00:00;121,020229592457 15/06/2009 00:00:00;121,158223012745 16/06/2009 00:00:00;121,020229592457 17/06/2009 00:00:00;120,468255911306 18/06/2009 00:00:00;119,502301969291 19/06/2009 00:00:00;118,812334867851 22/06/2009 00:00:00;118,536348027276 24/06/2009 00:00:00;118,122367766412 25/06/2009 00:00:00;118,950328288139 26/06/2009 00:00:00;119,088321708427 29/06/2009 00:00:00;119,088321708427 30/06/2009 00:00:00;119,640295389578 01/07/2009 00:00:00;120,468255911306 02/07/2009 00:00:00;121,020229592457 03/07/2009 00:00:00;120,744242751881 06/07/2009 00:00:00;120,468255911306 07/07/2009 00:00:00;120,606249331593 08/07/2009 00:00:00;120,606249331593 09/07/2009 00:00:00;120,882236172169 10/07/2009 00:00:00;120,882236172169 13/07/2009 00:00:00;121,020229592457 14/07/2009 00:00:00;121,296216433033 15/07/2009 00:00:00;122,538157215624 16/07/2009 00:00:00;123,228124317063 17/07/2009 00:00:00;123,504111157639 20/07/2009 00:00:00;124,194078259078 21/07/2009 00:00:00;125,298025621381 22/07/2009 00:00:00;125,987992722820 23/07/2009 00:00:00;126,677959824259 24/07/2009 00:00:00;127,229933505411 27/07/2009 00:00:00;128,195887447426 28/07/2009 00:00:00;128,471874288002 29/07/2009 00:00:00;128,471874288002 30/07/2009 00:00:00;128,885854548865 31/07/2009 00:00:00;129,713815070592 03/08/2009 00:00:00;130,817762432895 04/08/2009 00:00:00;132,197696635774 05/08/2009 00:00:00;132,335690056062 06/08/2009 00:00:00;132,887663737213 07/08/2009 00:00:00;132,749670316925 10/08/2009 00:00:00;133,301643998077 11/08/2009 00:00:00;133,301643998077 12/08/2009 00:00:00;132,473683476350 13/08/2009 00:00:00;133,163650577789 14/08/2009 00:00:00;133,301643998077 17/08/2009 00:00:00;132,611676896638 18/08/2009 00:00:00;132,473683476350 19/08/2009 00:00:00;132,197696635774 20/08/2009 00:00:00;132,335690056062 21/08/2009 00:00:00;132,197696635774 24/08/2009 00:00:00;132,749670316925 25/08/2009 00:00:00;132,887663737213 26/08/2009 00:00:00;133,301643998077 27/08/2009 00:00:00;133,439637418365 28/08/2009 00:00:00;133,991611099516 31/08/2009 00:00:00;133,991611099516 01/09/2009 00:00:00;133,715624258940 02/09/2009 00:00:00;133,301643998077 03/09/2009 00:00:00;133,439637418365 04/09/2009 00:00:00;133,439637418365 07/09/2009 00:00:00;133,853617679228 08/09/2009 00:00:00;134,267597940092 09/09/2009 00:00:00;134,819571621243 10/09/2009 00:00:00;135,509538722683 11/09/2009 00:00:00;136,061512403834 14/09/2009 00:00:00;137,165459766137 15/09/2009 00:00:00;138,131413708152 16/09/2009 00:00:00;138,821380809591 17/09/2009 00:00:00;139,235361070455 18/09/2009 00:00:00;139,649341331318 21/09/2009 00:00:00;140,063321592182 22/09/2009 00:00:00;140,477301853046 23/09/2009 00:00:00;141,029275534197 24/09/2009 00:00:00;141,305262374773 25/09/2009 00:00:00;141,305262374773 28/09/2009 00:00:00;141,443255795061 29/09/2009 00:00:00;141,719242635636 30/09/2009 00:00:00;141,857236055924 01/10/2009 00:00:00;141,581249215349 02/10/2009 00:00:00;140,891282113909 05/10/2009 00:00:00;141,029275534197 06/10/2009 00:00:00;141,443255795061 07/10/2009 00:00:00;141,719242635636 08/10/2009 00:00:00;142,133222896500 09/10/2009 00:00:00;142,133222896500 12/10/2009 00:00:00;142,409209737076 13/10/2009 00:00:00;142,685196577651 14/10/2009 00:00:00;143,237170258803 15/10/2009 00:00:00;143,237170258803 16/10/2009 00:00:00;143,375163679091 19/10/2009 00:00:00;143,513157099379 20/10/2009 00:00:00;144,203124200818 21/10/2009 00:00:00;144,203124200818 22/10/2009 00:00:00;144,203124200818 23/10/2009 00:00:00;144,341117621106 26/10/2009 00:00:00;144,617104461682 27/10/2009 00:00:00;144,617104461682 28/10/2009 00:00:00;144,065130780530 29/10/2009 00:00:00;143,375163679091 30/10/2009 00:00:00;143,513157099379 02/11/2009 00:00:00;143,513157099379 03/11/2009 00:00:00;142,685196577651 04/11/2009 00:00:00;142,685196577651 05/11/2009 00:00:00;142,133222896500 06/11/2009 00:00:00;142,271216316788 09/11/2009 00:00:00;142,547203157363 10/11/2009 00:00:00;142,961183418227 11/11/2009 00:00:00;143,237170258803 12/11/2009 00:00:00;142,823189997939 13/11/2009 00:00:00;142,961183418227 16/11/2009 00:00:00;143,099176838515 17/11/2009 00:00:00;143,237170258803 18/11/2009 00:00:00;143,375163679091 19/11/2009 00:00:00;143,237170258803 20/11/2009 00:00:00;142,961183418227 23/11/2009 00:00:00;143,099176838515 24/11/2009 00:00:00;143,513157099378 25/11/2009 00:00:00;143,651150519666 26/11/2009 00:00:00;143,651150519666 27/11/2009 00:00:00;142,823189997939 30/11/2009 00:00:00;142,823189997939 01/12/2009 00:00:00;142,961183418227 02/12/2009 00:00:00;143,513157099378 03/12/2009 00:00:00;143,927137360242 04/12/2009 00:00:00;144,065130780530 07/12/2009 00:00:00;144,341117621106 08/12/2009 00:00:00;144,341117621106 09/12/2009 00:00:00;144,203124200818 10/12/2009 00:00:00;144,203124200818 11/12/2009 00:00:00;144,203124200818 14/12/2009 00:00:00;144,479111041393 15/12/2009 00:00:00;144,479111041393 16/12/2009 00:00:00;144,773365850032 17/12/2009 00:00:00;144,920493254351 18/12/2009 00:00:00;145,214748062989 21/12/2009 00:00:00;145,214748062989 22/12/2009 00:00:00;145,214748062989 23/12/2009 00:00:00;145,509002871627 28/12/2009 00:00:00;145,509002871627 29/12/2009 00:00:00;145,803257680266 30/12/2009 00:00:00;145,950385084585 31/12/2009 00:00:00;145,950385084585 04/01/2010 00:00:00;147,127404319138 05/01/2010 00:00:00;148,598678362329 06/01/2010 00:00:00;149,775697596882 07/01/2010 00:00:00;150,658462022797 08/01/2010 00:00:00;151,099844235755 11/01/2010 00:00:00;151,835481257350 12/01/2010 00:00:00;151,541226448712 13/01/2010 00:00:00;150,805589427116 14/01/2010 00:00:00;150,805589427116 15/01/2010 00:00:00;151,099844235755 18/01/2010 00:00:00;150,952716831435 19/01/2010 00:00:00;150,952716831435 20/01/2010 00:00:00;150,805589427116 21/01/2010 00:00:00;150,658462022797 22/01/2010 00:00:00;149,775697596882 25/01/2010 00:00:00;149,628570192563 26/01/2010 00:00:00;149,187187979606 27/01/2010 00:00:00;149,187187979606 28/01/2010 00:00:00;149,481442788244 29/01/2010 00:00:00;149,334315383925 01/02/2010 00:00:00;149,040060575287 02/02/2010 00:00:00;149,481442788244 03/02/2010 00:00:00;150,069952405521 04/02/2010 00:00:00;149,922825001201 05/02/2010 00:00:00;149,040060575287 08/02/2010 00:00:00;148,892933170967 09/02/2010 00:00:00;148,451550958010 10/02/2010 00:00:00;148,598678362329 11/02/2010 00:00:00;148,304423553691 12/02/2010 00:00:00;146,833149510499 15/02/2010 00:00:00;146,244639893223 16/02/2010 00:00:00;146,097512488904 17/02/2010 00:00:00;146,833149510499 18/02/2010 00:00:00;147,715913936414 19/02/2010 00:00:00;148,010168745052 22/02/2010 00:00:00;148,745805766648 23/02/2010 00:00:00;148,892933170967 24/02/2010 00:00:00;148,745805766648 25/02/2010 00:00:00;148,745805766648 26/02/2010 00:00:00;148,892933170967 01/03/2010 00:00:00;149,334315383925 02/03/2010 00:00:00;150,069952405520 03/03/2010 00:00:00;150,805589427116 04/03/2010 00:00:00;151,246971640073 05/03/2010 00:00:00;151,541226448712 08/03/2010 00:00:00;152,571118278946 09/03/2010 00:00:00;152,571118278946 10/03/2010 00:00:00;152,718245683265 11/03/2010 00:00:00;153,012500491903 12/03/2010 00:00:00;153,159627896222 15/03/2010 00:00:00;153,306755300541 16/03/2010 00:00:00;153,306755300541 17/03/2010 00:00:00;154,042392322137 18/03/2010 00:00:00;154,042392322137 19/03/2010 00:00:00;154,336647130775 22/03/2010 00:00:00;154,189519726456 23/03/2010 00:00:00;154,336647130775 24/03/2010 00:00:00;154,630901939414 25/03/2010 00:00:00;154,630901939414 26/03/2010 00:00:00;154,778029343733 29/03/2010 00:00:00;155,219411556690 30/03/2010 00:00:00;155,660793769647 31/03/2010 00:00:00;155,807921173967 01/04/2010 00:00:00;155,807921173967 06/04/2010 00:00:00;156,249303386924 07/04/2010 00:00:00;156,102175982605 08/04/2010 00:00:00;155,807921173967 09/04/2010 00:00:00;155,955048578286 12/04/2010 00:00:00;156,690685599881 13/04/2010 00:00:00;157,279195217158 14/04/2010 00:00:00;157,573450025796 15/04/2010 00:00:00;157,573450025796 16/04/2010 00:00:00;157,867704834434 19/04/2010 00:00:00;157,573450025796 20/04/2010 00:00:00;157,720577430115 21/04/2010 00:00:00;157,867704834434 22/04/2010 00:00:00;157,573450025796 23/04/2010 00:00:00;157,132067812839 26/04/2010 00:00:00;157,867704834434 27/04/2010 00:00:00;157,867704834434 28/04/2010 00:00:00;156,690685599881 29/04/2010 00:00:00;157,132067812839 30/04/2010 00:00:00;157,279195217158 03/05/2010 00:00:00;157,426322621477 04/05/2010 00:00:00;157,279195217158 05/05/2010 00:00:00;156,102175982605 06/05/2010 00:00:00;154,336647130775 07/05/2010 00:00:00;150,658462022797 10/05/2010 00:00:00;153,601010109179 11/05/2010 00:00:00;152,718245683265 12/05/2010 00:00:00;153,453882704860 14/05/2010 00:00:00;153,453882704860 17/05/2010 00:00:00;152,276863470307 18/05/2010 00:00:00;152,129736065988 19/05/2010 00:00:00;150,217079809839 20/05/2010 00:00:00;149,187187979605 21/05/2010 00:00:00;147,274531723456 25/05/2010 00:00:00;145,950385084584 26/05/2010 00:00:00;146,538894701861 27/05/2010 00:00:00;148,451550958009 28/05/2010 00:00:00;149,481442788243 31/05/2010 00:00:00;149,481442788243 01/06/2010 00:00:00;148,892933170967 02/06/2010 00:00:00;148,598678362329 03/06/2010 00:00:00;149,040060575286 04/06/2010 00:00:00;148,892933170967 07/06/2010 00:00:00;147,715913936414 08/06/2010 00:00:00;147,127404319137 09/06/2010 00:00:00;146,833149510499 10/06/2010 00:00:00;146,686022106180 11/06/2010 00:00:00;147,274531723456 14/06/2010 00:00:00;148,157296149371 15/06/2010 00:00:00;148,304423553690 16/06/2010 00:00:00;149,040060575286 17/06/2010 00:00:00;149,775697596882 18/06/2010 00:00:00;150,364207214158 21/06/2010 00:00:00;151,835481257350 22/06/2010 00:00:00;151,835481257350 24/06/2010 00:00:00;150,805589427116 25/06/2010 00:00:00;150,511334618477 28/06/2010 00:00:00;150,511334618477 29/06/2010 00:00:00;150,217079809839 30/06/2010 00:00:00;150,069952405520 01/07/2010 00:00:00;149,775697596882 02/07/2010 00:00:00;150,069952405520 05/07/2010 00:00:00;150,217079809839 06/07/2010 00:00:00;150,658462022796 07/07/2010 00:00:00;150,511334618477 08/07/2010 00:00:00;151,394099044392 09/07/2010 00:00:00;151,688353853030 12/07/2010 00:00:00;151,835481257349 13/07/2010 00:00:00;152,129736065988 14/07/2010 00:00:00;152,865373087583 15/07/2010 00:00:00;152,865373087583 16/07/2010 00:00:00;153,012500491902 19/07/2010 00:00:00;152,865373087583 20/07/2010 00:00:00;153,012500491902 21/07/2010 00:00:00;153,601010109179 22/07/2010 00:00:00;153,895264917817 23/07/2010 00:00:00;154,336647130775 26/07/2010 00:00:00;155,072284152370 27/07/2010 00:00:00;155,660793769647 28/07/2010 00:00:00;155,660793769647 29/07/2010 00:00:00;155,955048578285 30/07/2010 00:00:00;156,102175982604 02/08/2010 00:00:00;156,396430791243 03/08/2010 00:00:00;156,984940408519 04/08/2010 00:00:00;157,279195217157 05/08/2010 00:00:00;157,426322621477 06/08/2010 00:00:00;157,279195217157 09/08/2010 00:00:00;157,426322621476 10/08/2010 00:00:00;157,279195217157 11/08/2010 00:00:00;156,837813004200 12/08/2010 00:00:00;156,396430791243 13/08/2010 00:00:00;156,543558195562 16/08/2010 00:00:00;156,690685599881 17/08/2010 00:00:00;156,984940408519 18/08/2010 00:00:00;157,426322621476 19/08/2010 00:00:00;157,867704834434 20/08/2010 00:00:00;157,867704834434 23/08/2010 00:00:00;158,161959643072 24/08/2010 00:00:00;158,014832238753 25/08/2010 00:00:00;157,720577430115 26/08/2010 00:00:00;157,573450025796 27/08/2010 00:00:00;157,426322621476 30/08/2010 00:00:00;157,573450025796 31/08/2010 00:00:00;157,279195217157 01/09/2010 00:00:00;157,720577430115 02/09/2010 00:00:00;158,309087047391 03/09/2010 00:00:00;158,603341856029 06/09/2010 00:00:00;159,044724068987 07/09/2010 00:00:00;159,044724068987 08/09/2010 00:00:00;159,044724068987 09/09/2010 00:00:00;159,486106281944 10/09/2010 00:00:00;159,780361090582 13/09/2010 00:00:00;160,221743303540 14/09/2010 00:00:00;160,515998112178 15/09/2010 00:00:00;160,810252920816 16/09/2010 00:00:00;160,810252920816 17/09/2010 00:00:00;160,957380325136 20/09/2010 00:00:00;161,251635133774 21/09/2010 00:00:00;161,398762538093 22/09/2010 00:00:00;161,545889942412 23/09/2010 00:00:00;161,104507729455 24/09/2010 00:00:00;161,104507729455 27/09/2010 00:00:00;161,251635133774 28/09/2010 00:00:00;161,251635133774 29/09/2010 00:00:00;161,545889942412 30/09/2010 00:00:00;161,840144751050 01/10/2010 00:00:00;161,987272155369 04/10/2010 00:00:00;162,428654368327 05/10/2010 00:00:00;162,575781772646 06/10/2010 00:00:00;163,017163985603 07/10/2010 00:00:00;163,458546198561 08/10/2010 00:00:00;163,605673602880 11/10/2010 00:00:00;164,194183220156 12/10/2010 00:00:00;164,341310624476 13/10/2010 00:00:00;164,782692837433 14/10/2010 00:00:00;164,488438028795 15/10/2010 00:00:00;164,488438028795 18/10/2010 00:00:00;164,194183220156 19/10/2010 00:00:00;164,341310624476 20/10/2010 00:00:00;164,194183220156 21/10/2010 00:00:00;164,488438028795 22/10/2010 00:00:00;164,635565433114 25/10/2010 00:00:00;164,929820241752 26/10/2010 00:00:00;164,929820241752 27/10/2010 00:00:00;164,782692837433 28/10/2010 00:00:00;164,782692837433 29/10/2010 00:00:00;164,635565433114 02/11/2010 00:00:00;164,929820241752 03/11/2010 00:00:00;165,224075050390 04/11/2010 00:00:00;165,371202454709 05/11/2010 00:00:00;165,665457263348 08/11/2010 00:00:00;165,665457263348 09/11/2010 00:00:00;165,665457263348 10/11/2010 00:00:00;165,665457263348 11/11/2010 00:00:00;164,929820241752 12/11/2010 00:00:00;164,635565433114 15/11/2010 00:00:00;164,782692837433 16/11/2010 00:00:00;164,635565433114 17/11/2010 00:00:00;164,488438028795 18/11/2010 00:00:00;164,635565433114 19/11/2010 00:00:00;164,635565433114 22/11/2010 00:00:00;164,782692837433 23/11/2010 00:00:00;164,047055815837 24/11/2010 00:00:00;163,164291389922 25/11/2010 00:00:00;163,164291389922 26/11/2010 00:00:00;162,575781772646 29/11/2010 00:00:00;161,987272155369 30/11/2010 00:00:00;160,221743303540 01/12/2010 00:00:00;161,104507729454 02/12/2010 00:00:00;161,987272155369 03/12/2010 00:00:00;162,575781772646 06/12/2010 00:00:00;163,164291389922 07/12/2010 00:00:00;163,752801007199 08/12/2010 00:00:00;163,752801007199 09/12/2010 00:00:00;164,047055815837 10/12/2010 00:00:00;164,047055815837 13/12/2010 00:00:00;164,047055815837 14/12/2010 00:00:00;164,175056657595 15/12/2010 00:00:00;164,332463231571 16/12/2010 00:00:00;164,332463231571 17/12/2010 00:00:00;164,332463231571 20/12/2010 00:00:00;164,489869805548 21/12/2010 00:00:00;164,489869805548 22/12/2010 00:00:00;164,647276379524 23/12/2010 00:00:00;164,962089527478 27/12/2010 00:00:00;164,962089527478 28/12/2010 00:00:00;165,119496101454 29/12/2010 00:00:00;165,119496101454 30/12/2010 00:00:00;165,276902675431 31/12/2010 00:00:00;165,276902675431 03/01/2011 00:00:00;165,434309249407 04/01/2011 00:00:00;166,693561841220 05/01/2011 00:00:00;167,165781563150 06/01/2011 00:00:00;167,323188137127 07/01/2011 00:00:00;167,165781563150 10/01/2011 00:00:00;166,850968415197 11/01/2011 00:00:00;167,323188137127 12/01/2011 00:00:00;167,795407859056 13/01/2011 00:00:00;168,267627580986 14/01/2011 00:00:00;168,582440728939 17/01/2011 00:00:00;168,739847302916 18/01/2011 00:00:00;169,212067024846 19/01/2011 00:00:00;169,369473598822 20/01/2011 00:00:00;169,212067024846 21/01/2011 00:00:00;169,526880172799 24/01/2011 00:00:00;169,684286746775 25/01/2011 00:00:00;169,684286746775 26/01/2011 00:00:00;169,841693320752 27/01/2011 00:00:00;169,684286746775 28/01/2011 00:00:00;169,684286746775 31/01/2011 00:00:00;169,684286746775 01/02/2011 00:00:00;169,999099894729 02/02/2011 00:00:00;170,156506468705 03/02/2011 00:00:00;170,313913042682 04/02/2011 00:00:00;170,313913042682 07/02/2011 00:00:00;170,786132764612 08/02/2011 00:00:00;170,943539338588 09/02/2011 00:00:00;171,100945912565 10/02/2011 00:00:00;170,943539338588 11/02/2011 00:00:00;170,786132764612 14/02/2011 00:00:00;170,943539338588 15/02/2011 00:00:00;170,943539338588 16/02/2011 00:00:00;171,100945912565 17/02/2011 00:00:00;171,415759060518 18/02/2011 00:00:00;171,573165634495 21/02/2011 00:00:00;171,887978782448 22/02/2011 00:00:00;171,730572208471 23/02/2011 00:00:00;171,730572208471 24/02/2011 00:00:00;171,573165634495 25/02/2011 00:00:00;171,573165634495 28/02/2011 00:00:00;171,730572208471 01/03/2011 00:00:00;172,045385356424 02/03/2011 00:00:00;172,045385356424 03/03/2011 00:00:00;172,045385356424 04/03/2011 00:00:00;172,045385356424 07/03/2011 00:00:00;172,045385356424 08/03/2011 00:00:00;171,887978782448 09/03/2011 00:00:00;171,573165634495 10/03/2011 00:00:00;171,415759060518 11/03/2011 00:00:00;170,943539338588 14/03/2011 00:00:00;170,943539338588 15/03/2011 00:00:00;169,999099894728 16/03/2011 00:00:00;170,156506468705 17/03/2011 00:00:00;169,841693320752 18/03/2011 00:00:00;170,313913042682 21/03/2011 00:00:00;170,786132764611 22/03/2011 00:00:00;170,943539338588 23/03/2011 00:00:00;170,786132764611 24/03/2011 00:00:00;170,943539338588 25/03/2011 00:00:00;170,943539338588 28/03/2011 00:00:00;171,100945912565 29/03/2011 00:00:00;171,100945912565 30/03/2011 00:00:00;171,100945912565 31/03/2011 00:00:00;170,786132764611 01/04/2011 00:00:00;170,943539338588 04/04/2011 00:00:00;171,415759060518 05/04/2011 00:00:00;171,573165634494 06/04/2011 00:00:00;171,887978782448 07/04/2011 00:00:00;172,045385356424 08/04/2011 00:00:00;172,045385356424 11/04/2011 00:00:00;172,202791930401 12/04/2011 00:00:00;172,045385356424 13/04/2011 00:00:00;171,887978782448 14/04/2011 00:00:00;171,730572208471 15/04/2011 00:00:00;171,887978782448 18/04/2011 00:00:00;171,730572208471 19/04/2011 00:00:00;171,730572208471 20/04/2011 00:00:00;171,887978782448 21/04/2011 00:00:00;172,045385356424 26/04/2011 00:00:00;172,360198504377 27/04/2011 00:00:00;172,517605078354 28/04/2011 00:00:00;172,675011652331 29/04/2011 00:00:00;172,675011652331 02/05/2011 00:00:00;172,832418226307 03/05/2011 00:00:00;173,147231374260 04/05/2011 00:00:00;173,304637948237 05/05/2011 00:00:00;173,147231374260 06/05/2011 00:00:00;173,147231374260 09/05/2011 00:00:00;173,462044522213 10/05/2011 00:00:00;173,462044522213 11/05/2011 00:00:00;173,619451096190 12/05/2011 00:00:00;173,462044522213 13/05/2011 00:00:00;173,619451096190 16/05/2011 00:00:00;173,776857670167 17/05/2011 00:00:00;173,934264244143 18/05/2011 00:00:00;173,776857670167 19/05/2011 00:00:00;173,776857670167 20/05/2011 00:00:00;173,934264244143 23/05/2011 00:00:00;173,619451096190 24/05/2011 00:00:00;173,619451096190 25/05/2011 00:00:00;173,462044522213 26/05/2011 00:00:00;173,462044522213 27/05/2011 00:00:00;173,304637948237 30/05/2011 00:00:00;173,462044522213 31/05/2011 00:00:00;173,462044522213 01/06/2011 00:00:00;173,619451096190 03/06/2011 00:00:00;173,304637948237 06/06/2011 00:00:00;173,147231374260 07/06/2011 00:00:00;173,147231374260 08/06/2011 00:00:00;172,989824800284 09/06/2011 00:00:00;172,832418226307 10/06/2011 00:00:00;172,832418226307 14/06/2011 00:00:00;172,202791930400 15/06/2011 00:00:00;172,045385356424 16/06/2011 00:00:00;171,100945912564 17/06/2011 00:00:00;171,258352486541 20/06/2011 00:00:00;171,100945912564 21/06/2011 00:00:00;171,258352486541 22/06/2011 00:00:00;171,573165634494 24/06/2011 00:00:00;170,943539338588 27/06/2011 00:00:00;170,471319616658 28/06/2011 00:00:00;170,471319616658 29/06/2011 00:00:00;171,258352486541 30/06/2011 00:00:00;171,887978782447 01/07/2011 00:00:00;172,517605078354 04/07/2011 00:00:00;172,832418226307 05/07/2011 00:00:00;172,832418226307 06/07/2011 00:00:00;172,360198504377 07/07/2011 00:00:00;172,202791930400 08/07/2011 00:00:00;172,202791930400 11/07/2011 00:00:00;171,258352486541 12/07/2011 00:00:00;170,471319616658 13/07/2011 00:00:00;170,943539338587 14/07/2011 00:00:00;170,943539338587 15/07/2011 00:00:00;170,628726190634 18/07/2011 00:00:00;170,313913042681 19/07/2011 00:00:00;170,313913042681 20/07/2011 00:00:00;170,628726190634 21/07/2011 00:00:00;170,943539338587 22/07/2011 00:00:00;171,887978782447 25/07/2011 00:00:00;171,730572208470 26/07/2011 00:00:00;171,730572208470 27/07/2011 00:00:00;171,573165634494 28/07/2011 00:00:00;171,100945912564 29/07/2011 00:00:00;171,100945912564 01/08/2011 00:00:00;171,415759060517 02/08/2011 00:00:00;170,471319616658 03/08/2011 00:00:00;169,526880172798 04/08/2011 00:00:00;168,425034154962 05/08/2011 00:00:00;166,221342119289 08/08/2011 00:00:00;164,647276379523 09/08/2011 00:00:00;161,656551473968 10/08/2011 00:00:00;161,499144899991 11/08/2011 00:00:00;159,452859438296 12/08/2011 00:00:00;159,767672586249 16/08/2011 00:00:00;161,184331752038 17/08/2011 00:00:00;162,443584343851 18/08/2011 00:00:00;161,499144899991 19/08/2011 00:00:00;160,554705456132 22/08/2011 00:00:00;160,082485734202 23/08/2011 00:00:00;159,138046290342 24/08/2011 00:00:00;157,878793698529 25/08/2011 00:00:00;158,351013420459 26/08/2011 00:00:00;158,351013420459 29/08/2011 00:00:00;158,351013420459 30/08/2011 00:00:00;159,138046290342 31/08/2011 00:00:00;160,712112030108 01/09/2011 00:00:00;161,656551473968 02/09/2011 00:00:00;161,341738326015 05/09/2011 00:00:00;160,239892308178 06/09/2011 00:00:00;159,138046290342 07/09/2011 00:00:00;159,452859438295 08/09/2011 00:00:00;159,925079160225 09/09/2011 00:00:00;159,610266012272 12/09/2011 00:00:00;157,563980550576 13/09/2011 00:00:00;157,091760828646 14/09/2011 00:00:00;157,091760828646 15/09/2011 00:00:00;157,721387124553 16/09/2011 00:00:00;158,351013420459 19/09/2011 00:00:00;157,563980550576 20/09/2011 00:00:00;157,406573976600 21/09/2011 00:00:00;157,406573976600 22/09/2011 00:00:00;155,989914810810 23/09/2011 00:00:00;155,675101662857 26/09/2011 00:00:00;155,202881940927 27/09/2011 00:00:00;155,832508236834 28/09/2011 00:00:00;155,832508236834 29/09/2011 00:00:00;155,675101662857 30/09/2011 00:00:00;155,360288514904 03/10/2011 00:00:00;154,573255645021 04/10/2011 00:00:00;153,314003053208 05/10/2011 00:00:00;152,841783331278 06/10/2011 00:00:00;152,999189905255 07/10/2011 00:00:00;153,471409627185 10/10/2011 00:00:00;154,415849071044 11/10/2011 00:00:00;155,360288514904 12/10/2011 00:00:00;156,934354254670 13/10/2011 00:00:00;157,563980550576 14/10/2011 00:00:00;158,351013420459 17/10/2011 00:00:00;159,925079160225 18/10/2011 00:00:00;159,925079160225 19/10/2011 00:00:00;160,554705456131 20/10/2011 00:00:00;160,712112030108 21/10/2011 00:00:00;161,184331752038 24/10/2011 00:00:00;161,813958047944 25/10/2011 00:00:00;162,600990917827 26/10/2011 00:00:00;162,915804065780 27/10/2011 00:00:00;165,276902675429 28/10/2011 00:00:00;166,221342119289 31/10/2011 00:00:00;165,434309249406 02/11/2011 00:00:00;163,230617213734 03/11/2011 00:00:00;163,545430361687 04/11/2011 00:00:00;163,860243509640 07/11/2011 00:00:00;163,545430361687 08/11/2011 00:00:00;163,702836935663 09/11/2011 00:00:00;163,230617213734 10/11/2011 00:00:00;162,758397491804 11/11/2011 00:00:00;163,073210639757 14/11/2011 00:00:00;163,388023787710 15/11/2011 00:00:00;162,758397491804 16/11/2011 00:00:00;162,443584343851 17/11/2011 00:00:00;162,443584343851 18/11/2011 00:00:00;162,286177769874 21/11/2011 00:00:00;161,971364621921 22/11/2011 00:00:00;161,341738326014 23/11/2011 00:00:00;159,767672586248 24/11/2011 00:00:00;159,138046290342 25/11/2011 00:00:00;158,665826568412 28/11/2011 00:00:00;158,665826568412 29/11/2011 00:00:00;158,665826568412 30/11/2011 00:00:00;158,980639716365 01/12/2011 00:00:00;159,452859438295 02/12/2011 00:00:00;160,082485734201 05/12/2011 00:00:00;160,869518604084 06/12/2011 00:00:00;161,184331752038 07/12/2011 00:00:00;161,499144899991 08/12/2011 00:00:00;161,499144899991 09/12/2011 00:00:00;161,341738326014 12/12/2011 00:00:00;161,026925178061 13/12/2011 00:00:00;160,970258811429 14/12/2011 00:00:00;160,462999592486 15/12/2011 00:00:00;160,462999592486 16/12/2011 00:00:00;160,632085998800 19/12/2011 00:00:00;160,801172405115 20/12/2011 00:00:00;160,970258811429 21/12/2011 00:00:00;161,477518030373 22/12/2011 00:00:00;161,815690843002 23/12/2011 00:00:00;161,815690843002 27/12/2011 00:00:00;161,815690843002 28/12/2011 00:00:00;161,984777249317 29/12/2011 00:00:00;162,322950061946 30/12/2011 00:00:00;162,322950061946 02/01/2012 00:00:00;162,322950061946 03/01/2012 00:00:00;163,337468499833 04/01/2012 00:00:00;163,844727718776 05/01/2012 00:00:00;163,844727718776 06/01/2012 00:00:00;164,013814125091 09/01/2012 00:00:00;164,182900531405 10/01/2012 00:00:00;164,690159750349 11/01/2012 00:00:00;164,859246156663 12/01/2012 00:00:00;165,197418969293 13/01/2012 00:00:00;165,535591781922 16/01/2012 00:00:00;165,873764594551 17/01/2012 00:00:00;166,550110219809 18/01/2012 00:00:00;166,888283032438 19/01/2012 00:00:00;167,226455845067 20/01/2012 00:00:00;167,564628657696 23/01/2012 00:00:00;168,071887876639 24/01/2012 00:00:00;168,410060689268 25/01/2012 00:00:00;168,917319908212 26/01/2012 00:00:00;169,762751939785 27/01/2012 00:00:00;169,931838346099 30/01/2012 00:00:00;169,762751939785 31/01/2012 00:00:00;170,100924752414 01/02/2012 00:00:00;170,777270377672 02/02/2012 00:00:00;171,622702409244 03/02/2012 00:00:00;172,299048034502 06/02/2012 00:00:00;172,468134440817 07/02/2012 00:00:00;172,637220847132 08/02/2012 00:00:00;172,637220847132 09/02/2012 00:00:00;172,468134440817 10/02/2012 00:00:00;172,299048034502 13/02/2012 00:00:00;172,468134440817 14/02/2012 00:00:00;172,637220847131 15/02/2012 00:00:00;172,637220847131 16/02/2012 00:00:00;172,299048034502 17/02/2012 00:00:00;172,806307253446 20/02/2012 00:00:00;173,313566472390 21/02/2012 00:00:00;173,651739285019 22/02/2012 00:00:00;173,820825691333 23/02/2012 00:00:00;174,158998503962 24/02/2012 00:00:00;174,666257722906 27/02/2012 00:00:00;174,835344129220 28/02/2012 00:00:00;175,342603348164 29/02/2012 00:00:00;176,018948973422 01/03/2012 00:00:00;176,526208192365 02/03/2012 00:00:00;176,864381004995 05/03/2012 00:00:00;176,864381004995 06/03/2012 00:00:00;175,680776160793 07/03/2012 00:00:00;175,680776160793 08/03/2012 00:00:00;176,357121786051 09/03/2012 00:00:00;176,695294598680 12/03/2012 00:00:00;177,202553817624 13/03/2012 00:00:00;177,540726630253 14/03/2012 00:00:00;177,878899442882 15/03/2012 00:00:00;178,047985849196 16/03/2012 00:00:00;178,386158661825 19/03/2012 00:00:00;178,555245068140 20/03/2012 00:00:00;178,386158661825 21/03/2012 00:00:00;178,386158661825 22/03/2012 00:00:00;177,540726630253 23/03/2012 00:00:00;177,202553817623 26/03/2012 00:00:00;177,202553817623 27/03/2012 00:00:00;177,709813036567 28/03/2012 00:00:00;177,709813036567 29/03/2012 00:00:00;177,371640223938 30/03/2012 00:00:00;177,202553817623 02/04/2012 00:00:00;177,371640223938 03/04/2012 00:00:00;177,540726630252 04/04/2012 00:00:00;176,864381004994 05/04/2012 00:00:00;176,018948973422 10/04/2012 00:00:00;174,497171316591 11/04/2012 00:00:00;174,158998503962 12/04/2012 00:00:00;174,835344129220 13/04/2012 00:00:00;174,835344129220 16/04/2012 00:00:00;174,666257722905 17/04/2012 00:00:00;174,835344129220 18/04/2012 00:00:00;175,004430535535 19/04/2012 00:00:00;175,004430535535 20/04/2012 00:00:00;175,004430535535 23/04/2012 00:00:00;174,835344129220 24/04/2012 00:00:00;175,004430535534 25/04/2012 00:00:00;175,680776160793 26/04/2012 00:00:00;176,018948973422 27/04/2012 00:00:00;176,188035379736 30/04/2012 00:00:00;176,695294598680 02/05/2012 00:00:00;177,540726630252 03/05/2012 00:00:00;177,878899442881 04/05/2012 00:00:00;178,047985849196 07/05/2012 00:00:00;178,217072255510 08/05/2012 00:00:00;177,709813036567 09/05/2012 00:00:00;176,864381004994 10/05/2012 00:00:00;177,033467411309 11/05/2012 00:00:00;177,033467411309 14/05/2012 00:00:00;176,188035379736 15/05/2012 00:00:00;175,680776160793 16/05/2012 00:00:00;174,835344129220 18/05/2012 00:00:00;173,313566472389 21/05/2012 00:00:00;173,144480066075 22/05/2012 00:00:00;173,820825691333 23/05/2012 00:00:00;173,313566472389 24/05/2012 00:00:00;173,144480066075 25/05/2012 00:00:00;173,144480066075 29/05/2012 00:00:00;173,651739285018 30/05/2012 00:00:00;172,975393659760 31/05/2012 00:00:00;172,806307253446 01/06/2012 00:00:00;172,129961628187 04/06/2012 00:00:00;172,299048034502 05/06/2012 00:00:00;172,468134440816 06/06/2012 00:00:00;172,299048034502 07/06/2012 00:00:00;173,144480066075 08/06/2012 00:00:00;173,144480066075 11/06/2012 00:00:00;173,820825691333 12/06/2012 00:00:00;173,144480066075 13/06/2012 00:00:00;172,806307253445 14/06/2012 00:00:00;172,975393659760 15/06/2012 00:00:00;173,313566472389 18/06/2012 00:00:00;173,651739285018 19/06/2012 00:00:00;173,989912097647 20/06/2012 00:00:00;174,497171316591 21/06/2012 00:00:00;174,835344129220 22/06/2012 00:00:00;175,004430535534 25/06/2012 00:00:00;175,342603348163 26/06/2012 00:00:00;175,342603348163 27/06/2012 00:00:00;175,342603348163 28/06/2012 00:00:00;175,342603348163 29/06/2012 00:00:00;176,018948973421 02/07/2012 00:00:00;176,695294598679 03/07/2012 00:00:00;177,371640223938 04/07/2012 00:00:00;177,540726630252 05/07/2012 00:00:00;177,709813036567 06/07/2012 00:00:00;177,709813036567 09/07/2012 00:00:00;177,709813036567 10/07/2012 00:00:00;178,047985849196 11/07/2012 00:00:00;178,217072255510 12/07/2012 00:00:00;178,386158661825 13/07/2012 00:00:00;178,386158661825 16/07/2012 00:00:00;178,386158661825 17/07/2012 00:00:00;178,555245068139 18/07/2012 00:00:00;178,893417880768 19/07/2012 00:00:00;179,231590693397 20/07/2012 00:00:00;179,231590693397 23/07/2012 00:00:00;178,555245068139 24/07/2012 00:00:00;178,217072255510 25/07/2012 00:00:00;177,878899442881 26/07/2012 00:00:00;178,217072255510 27/07/2012 00:00:00;178,555245068139 30/07/2012 00:00:00;179,400677099712 31/07/2012 00:00:00;179,907936318655 01/08/2012 00:00:00;180,246109131284 02/08/2012 00:00:00;180,415195537599 03/08/2012 00:00:00;180,922454756542 06/08/2012 00:00:00;181,767886788115 07/08/2012 00:00:00;182,275146007059 08/08/2012 00:00:00;182,275146007059 09/08/2012 00:00:00;182,444232413373 10/08/2012 00:00:00;182,275146007059 13/08/2012 00:00:00;182,444232413373 14/08/2012 00:00:00;182,444232413373 16/08/2012 00:00:00;182,613318819688 17/08/2012 00:00:00;182,782405226002 20/08/2012 00:00:00;183,120578038631 21/08/2012 00:00:00;183,289664444946 22/08/2012 00:00:00;183,289664444946 23/08/2012 00:00:00;183,120578038631 24/08/2012 00:00:00;182,951491632317 27/08/2012 00:00:00;183,120578038631 28/08/2012 00:00:00;183,289664444946 29/08/2012 00:00:00;183,458750851260 30/08/2012 00:00:00;183,458750851260 31/08/2012 00:00:00;183,458750851260 03/09/2012 00:00:00;183,796923663889 04/09/2012 00:00:00;184,135096476518 05/09/2012 00:00:00;184,304182882833 06/09/2012 00:00:00;184,811442101776 07/09/2012 00:00:00;185,656874133349 10/09/2012 00:00:00;185,995046945978 11/09/2012 00:00:00;185,995046945978 12/09/2012 00:00:00;186,333219758607 13/09/2012 00:00:00;186,333219758607 14/09/2012 00:00:00;187,178651790180 17/09/2012 00:00:00;187,347738196494 18/09/2012 00:00:00;187,178651790180 19/09/2012 00:00:00;187,178651790180 20/09/2012 00:00:00;186,502306164922 21/09/2012 00:00:00;186,671392571236 24/09/2012 00:00:00;186,333219758607 25/09/2012 00:00:00;186,333219758607 26/09/2012 00:00:00;185,487787727034 27/09/2012 00:00:00;185,487787727034 28/09/2012 00:00:00;185,656874133349 01/10/2012 00:00:00;185,825960539663 02/10/2012 00:00:00;186,333219758607 03/10/2012 00:00:00;186,671392571236 04/10/2012 00:00:00;187,009565383865 05/10/2012 00:00:00;187,347738196494 08/10/2012 00:00:00;187,516824602809 09/10/2012 00:00:00;187,516824602809 10/10/2012 00:00:00;187,178651790180 11/10/2012 00:00:00;187,347738196494 12/10/2012 00:00:00;187,685911009123 15/10/2012 00:00:00;188,362256634381 16/10/2012 00:00:00;188,869515853325 17/10/2012 00:00:00;189,714947884897 18/10/2012 00:00:00;189,884034291212 19/10/2012 00:00:00;189,884034291212 22/10/2012 00:00:00;190,053120697526 23/10/2012 00:00:00;189,714947884897 24/10/2012 00:00:00;189,545861478583 25/10/2012 00:00:00;189,714947884897 26/10/2012 00:00:00;189,545861478583 29/10/2012 00:00:00;189,376775072268 30/10/2012 00:00:00;189,545861478583 31/10/2012 00:00:00;189,714947884897 02/11/2012 00:00:00;189,884034291212 05/11/2012 00:00:00;189,884034291212 06/11/2012 00:00:00;190,222207103841 07/11/2012 00:00:00;190,391293510155 08/11/2012 00:00:00;190,560379916470 09/11/2012 00:00:00;190,391293510155 12/11/2012 00:00:00;190,560379916470 13/11/2012 00:00:00;190,452164616429 14/11/2012 00:00:00;190,631498104768 15/11/2012 00:00:00;190,272831128089 16/11/2012 00:00:00;190,093497639750 19/11/2012 00:00:00;190,452164616428 20/11/2012 00:00:00;190,631498104768 21/11/2012 00:00:00;190,990165081447 22/11/2012 00:00:00;191,348832058125 23/11/2012 00:00:00;191,528165546465 26/11/2012 00:00:00;191,707499034804 27/11/2012 00:00:00;191,886832523144 28/11/2012 00:00:00;192,066166011483 29/11/2012 00:00:00;192,245499499822 30/11/2012 00:00:00;192,604166476501 03/12/2012 00:00:00;192,962833453180 04/12/2012 00:00:00;193,500833918198 05/12/2012 00:00:00;194,038834383216 06/12/2012 00:00:00;194,397501359895 07/12/2012 00:00:00;194,576834848234 10/12/2012 00:00:00;194,218167871555 11/12/2012 00:00:00;194,756168336574 12/12/2012 00:00:00;195,114835313252 13/12/2012 00:00:00;195,294168801592 14/12/2012 00:00:00;195,473502289931 17/12/2012 00:00:00;195,652835778270 18/12/2012 00:00:00;196,011502754949 19/12/2012 00:00:00;196,370169731628 20/12/2012 00:00:00;196,549503219967 21/12/2012 00:00:00;196,728836708307 27/12/2012 00:00:00;196,908170196646 28/12/2012 00:00:00;196,908170196646 02/01/2013 00:00:00;197,625504150004 03/01/2013 00:00:00;198,342838103361 04/01/2013 00:00:00;198,701505080040 07/01/2013 00:00:00;199,060172056719 08/01/2013 00:00:00;199,239505545058 09/01/2013 00:00:00;199,598172521737 10/01/2013 00:00:00;199,777506010076 11/01/2013 00:00:00;199,777506010076 14/01/2013 00:00:00;199,777506010076 15/01/2013 00:00:00;199,418839033397 16/01/2013 00:00:00;199,239505545058 17/01/2013 00:00:00;199,598172521737 18/01/2013 00:00:00;199,598172521737 21/01/2013 00:00:00;199,777506010076 22/01/2013 00:00:00;199,598172521737 23/01/2013 00:00:00;199,239505545058 24/01/2013 00:00:00;198,880838568379 25/01/2013 00:00:00;198,880838568379 28/01/2013 00:00:00;198,880838568379 29/01/2013 00:00:00;197,984171126682 30/01/2013 00:00:00;197,446170661664 31/01/2013 00:00:00;196,728836708307 01/02/2013 00:00:00;196,908170196646 04/02/2013 00:00:00;196,728836708307 05/02/2013 00:00:00;196,728836708307 06/02/2013 00:00:00;196,908170196646 07/02/2013 00:00:00;196,908170196646 08/02/2013 00:00:00;196,908170196646 11/02/2013 00:00:00;197,087503684985 12/02/2013 00:00:00;196,908170196646 13/02/2013 00:00:00;197,266837173325 14/02/2013 00:00:00;197,446170661664 15/02/2013 00:00:00;197,625504150003 18/02/2013 00:00:00;197,804837638343 19/02/2013 00:00:00;197,984171126682 20/02/2013 00:00:00;198,342838103361 21/02/2013 00:00:00;198,163504615022 22/02/2013 00:00:00;198,522171591700 25/02/2013 00:00:00;198,880838568379 26/02/2013 00:00:00;198,163504615022 27/02/2013 00:00:00;198,163504615022 28/02/2013 00:00:00;198,522171591700 01/03/2013 00:00:00;198,342838103361 04/03/2013 00:00:00;198,522171591700 05/03/2013 00:00:00;198,880838568379 06/03/2013 00:00:00;199,239505545058 07/03/2013 00:00:00;199,418839033397 08/03/2013 00:00:00;199,777506010076 11/03/2013 00:00:00;199,777506010076 12/03/2013 00:00:00;199,956839498415 13/03/2013 00:00:00;199,956839498415 14/03/2013 00:00:00;200,136172986755 15/03/2013 00:00:00;200,315506475094 18/03/2013 00:00:00;200,136172986755 19/03/2013 00:00:00;200,136172986755 20/03/2013 00:00:00;200,136172986755 21/03/2013 00:00:00;200,136172986755 22/03/2013 00:00:00;199,956839498415 25/03/2013 00:00:00;200,136172986755 26/03/2013 00:00:00;200,136172986755 27/03/2013 00:00:00;199,956839498415 28/03/2013 00:00:00;199,777506010076 02/04/2013 00:00:00;200,136172986755 03/04/2013 00:00:00;200,494839963433 04/04/2013 00:00:00;200,674173451773 05/04/2013 00:00:00;200,853506940112 08/04/2013 00:00:00;201,212173916791 09/04/2013 00:00:00;201,391507405130 10/04/2013 00:00:00;201,929507870148 11/04/2013 00:00:00;202,467508335167 12/04/2013 00:00:00;202,467508335167 15/04/2013 00:00:00;202,467508335167 16/04/2013 00:00:00;202,467508335167 17/04/2013 00:00:00;202,646841823506 18/04/2013 00:00:00;202,288174846827 19/04/2013 00:00:00;202,288174846827 22/04/2013 00:00:00;202,646841823506 23/04/2013 00:00:00;202,826175311845 24/04/2013 00:00:00;203,184842288524 25/04/2013 00:00:00;203,364175776863 26/04/2013 00:00:00;203,543509265203 29/04/2013 00:00:00;203,902176241882 30/04/2013 00:00:00;204,081509730221 02/05/2013 00:00:00;204,081509730221 03/05/2013 00:00:00;204,440176706900 06/05/2013 00:00:00;204,440176706900 07/05/2013 00:00:00;204,798843683579 08/05/2013 00:00:00;204,978177171918 10/05/2013 00:00:00;205,157510660257 13/05/2013 00:00:00;205,157510660257 14/05/2013 00:00:00;204,798843683578 15/05/2013 00:00:00;204,798843683578 16/05/2013 00:00:00;204,978177171918 17/05/2013 00:00:00;204,978177171918 21/05/2013 00:00:00;205,336844148597 22/05/2013 00:00:00;205,516177636936 23/05/2013 00:00:00;205,157510660257 24/05/2013 00:00:00;204,978177171918 27/05/2013 00:00:00;204,978177171918 28/05/2013 00:00:00;205,157510660257 29/05/2013 00:00:00;204,440176706900 30/05/2013 00:00:00;203,902176241882 31/05/2013 00:00:00;203,364175776863 03/06/2013 00:00:00;202,826175311845 04/06/2013 00:00:00;203,005508800185 05/06/2013 00:00:00;202,288174846827 06/06/2013 00:00:00;201,212173916791 07/06/2013 00:00:00;201,032840428451 10/06/2013 00:00:00;201,570840893469 11/06/2013 00:00:00;200,315506475094 12/06/2013 00:00:00;200,494839963433 13/06/2013 00:00:00;199,777506010076 14/06/2013 00:00:00;200,494839963433 17/06/2013 00:00:00;201,212173916791 18/06/2013 00:00:00;201,391507405130 19/06/2013 00:00:00;201,391507405130 20/06/2013 00:00:00;199,777506010075 21/06/2013 00:00:00;199,418839033397 24/06/2013 00:00:00;197,625504150003 25/06/2013 00:00:00;197,625504150003 26/06/2013 00:00:00;198,342838103360 27/06/2013 00:00:00;199,060172056718 28/06/2013 00:00:00;199,418839033397 01/07/2013 00:00:00;199,777506010075 02/07/2013 00:00:00;199,956839498415 03/07/2013 00:00:00;199,239505545057 04/07/2013 00:00:00;199,777506010075 05/07/2013 00:00:00;200,136172986754 08/07/2013 00:00:00;200,494839963433 09/07/2013 00:00:00;201,212173916790 10/07/2013 00:00:00;201,212173916790 11/07/2013 00:00:00;201,750174381809 12/07/2013 00:00:00;201,750174381809 15/07/2013 00:00:00;201,929507870148 16/07/2013 00:00:00;202,288174846827 17/07/2013 00:00:00;202,467508335166 18/07/2013 00:00:00;202,646841823506 19/07/2013 00:00:00;202,826175311845 22/07/2013 00:00:00;203,184842288524 23/07/2013 00:00:00;203,543509265202 24/07/2013 00:00:00;203,722842753542 25/07/2013 00:00:00;203,364175776863 26/07/2013 00:00:00;203,364175776863 29/07/2013 00:00:00;203,364175776863 30/07/2013 00:00:00;203,543509265202 31/07/2013 00:00:00;203,722842753542 01/08/2013 00:00:00;204,081509730220 02/08/2013 00:00:00;204,081509730220 05/08/2013 00:00:00;204,440176706899 06/08/2013 00:00:00;204,440176706899 07/08/2013 00:00:00;204,440176706899 08/08/2013 00:00:00;204,440176706899 09/08/2013 00:00:00;204,440176706899 12/08/2013 00:00:00;204,619510195239 13/08/2013 00:00:00;204,978177171917 14/08/2013 00:00:00;204,978177171917 16/08/2013 00:00:00;204,619510195239 19/08/2013 00:00:00;204,619510195239 20/08/2013 00:00:00;204,260843218560 21/08/2013 00:00:00;204,081509730220 22/08/2013 00:00:00;204,081509730220 23/08/2013 00:00:00;204,081509730220 26/08/2013 00:00:00;204,260843218560 27/08/2013 00:00:00;204,081509730220 28/08/2013 00:00:00;203,902176241881 29/08/2013 00:00:00;204,081509730220 30/08/2013 00:00:00;204,260843218560 02/09/2013 00:00:00;204,440176706899 03/09/2013 00:00:00;204,619510195239 04/09/2013 00:00:00;204,619510195239 05/09/2013 00:00:00;204,619510195239 06/09/2013 00:00:00;204,619510195239 09/09/2013 00:00:00;204,798843683578 10/09/2013 00:00:00;204,978177171917 11/09/2013 00:00:00;205,157510660257 12/09/2013 00:00:00;205,157510660257 13/09/2013 00:00:00;205,157510660257 16/09/2013 00:00:00;205,516177636935 17/09/2013 00:00:00;205,516177636935 18/09/2013 00:00:00;205,695511125275 19/09/2013 00:00:00;206,412845078632 20/09/2013 00:00:00;206,233511590293 23/09/2013 00:00:00;206,233511590293 24/09/2013 00:00:00;206,233511590293 25/09/2013 00:00:00;206,412845078632 26/09/2013 00:00:00;206,412845078632 27/09/2013 00:00:00;206,412845078632 30/09/2013 00:00:00;206,233511590293 01/10/2013 00:00:00;206,412845078632 02/10/2013 00:00:00;206,592178566972 03/10/2013 00:00:00;206,950845543650 04/10/2013 00:00:00;207,130179031990 07/10/2013 00:00:00;207,309512520329 08/10/2013 00:00:00;207,488846008669 09/10/2013 00:00:00;207,488846008669 10/10/2013 00:00:00;207,847512985347 11/10/2013 00:00:00;208,026846473687 14/10/2013 00:00:00;208,206179962026 15/10/2013 00:00:00;208,564846938705 16/10/2013 00:00:00;208,744180427044 17/10/2013 00:00:00;208,923513915384 18/10/2013 00:00:00;209,102847403723 21/10/2013 00:00:00;209,461514380402 22/10/2013 00:00:00;209,461514380402 23/10/2013 00:00:00;209,640847868741 24/10/2013 00:00:00;209,640847868741 25/10/2013 00:00:00;209,640847868741 28/10/2013 00:00:00;209,820181357080 29/10/2013 00:00:00;209,999514845420 30/10/2013 00:00:00;210,358181822099 31/10/2013 00:00:00;210,358181822099 04/11/2013 00:00:00;210,716848798777 05/11/2013 00:00:00;210,716848798777 06/11/2013 00:00:00;210,716848798777 07/11/2013 00:00:00;210,896182287117 08/11/2013 00:00:00;210,716848798777 11/11/2013 00:00:00;210,896182287117 12/11/2013 00:00:00;210,716848798777 13/11/2013 00:00:00;210,537515310438 14/11/2013 00:00:00;210,593108691823 15/11/2013 00:00:00;210,784036260900 18/11/2013 00:00:00;210,974963829977 19/11/2013 00:00:00;210,974963829977 20/11/2013 00:00:00;211,165891399054 21/11/2013 00:00:00;211,165891399054 22/11/2013 00:00:00;211,165891399054 25/11/2013 00:00:00;211,356818968131 26/11/2013 00:00:00;211,356818968131 27/11/2013 00:00:00;211,547746537208 28/11/2013 00:00:00;211,929601675361 29/11/2013 00:00:00;212,120529244438 02/12/2013 00:00:00;212,120529244438 03/12/2013 00:00:00;212,311456813515 04/12/2013 00:00:00;212,120529244438 05/12/2013 00:00:00;212,120529244438 06/12/2013 00:00:00;212,120529244438 09/12/2013 00:00:00;212,311456813515 10/12/2013 00:00:00;212,502384382592 11/12/2013 00:00:00;212,502384382592 12/12/2013 00:00:00;212,502384382592 13/12/2013 00:00:00;212,693311951669 16/12/2013 00:00:00;212,693311951669 17/12/2013 00:00:00;212,884239520746 18/12/2013 00:00:00;212,884239520746 19/12/2013 00:00:00;213,266094658900 20/12/2013 00:00:00;213,457022227977 23/12/2013 00:00:00;213,647949797053 27/12/2013 00:00:00;213,838877366130 30/12/2013 00:00:00;213,838877366130 02/01/2014 00:00:00;214,029804935207 03/01/2014 00:00:00;214,220732504284 06/01/2014 00:00:00;214,602587642438 07/01/2014 00:00:00;214,984442780592 08/01/2014 00:00:00;214,984442780592 09/01/2014 00:00:00;214,984442780592 10/01/2014 00:00:00;215,175370349669 13/01/2014 00:00:00;215,366297918745 14/01/2014 00:00:00;215,175370349669 15/01/2014 00:00:00;215,366297918745 16/01/2014 00:00:00;215,557225487822 17/01/2014 00:00:00;215,748153056899 20/01/2014 00:00:00;215,939080625976 21/01/2014 00:00:00;215,939080625976 22/01/2014 00:00:00;215,939080625976 23/01/2014 00:00:00;215,939080625976 24/01/2014 00:00:00;215,175370349668 27/01/2014 00:00:00;214,793515211515 28/01/2014 00:00:00;214,793515211515 29/01/2014 00:00:00;214,793515211515 30/01/2014 00:00:00;214,602587642438 31/01/2014 00:00:00;214,411660073361 03/02/2014 00:00:00;214,411660073361 04/02/2014 00:00:00;214,220732504284 05/02/2014 00:00:00;214,411660073361 06/02/2014 00:00:00;214,793515211515 07/02/2014 00:00:00;215,175370349668 10/02/2014 00:00:00;215,557225487822 11/02/2014 00:00:00;215,748153056899 12/02/2014 00:00:00;215,939080625976 13/02/2014 00:00:00;215,939080625976 14/02/2014 00:00:00;216,130008195053 17/02/2014 00:00:00;216,320935764130 18/02/2014 00:00:00;216,511863333207 19/02/2014 00:00:00;216,702790902284 20/02/2014 00:00:00;216,702790902284 21/02/2014 00:00:00;216,893718471360 24/02/2014 00:00:00;217,084646040437 25/02/2014 00:00:00;217,466501178591 26/02/2014 00:00:00;217,657428747668 27/02/2014 00:00:00;217,657428747668 28/02/2014 00:00:00;217,848356316745 03/03/2014 00:00:00;217,848356316745 04/03/2014 00:00:00;218,039283885822 05/03/2014 00:00:00;218,421139023976 06/03/2014 00:00:00;218,421139023976 07/03/2014 00:00:00;218,612066593053 10/03/2014 00:00:00;218,612066593053 11/03/2014 00:00:00;218,612066593053 12/03/2014 00:00:00;218,421139023976 13/03/2014 00:00:00;218,421139023976 14/03/2014 00:00:00;218,039283885822 17/03/2014 00:00:00;218,230211454899 18/03/2014 00:00:00;218,421139023976 19/03/2014 00:00:00;218,421139023976 20/03/2014 00:00:00;218,421139023976 21/03/2014 00:00:00;218,612066593052 24/03/2014 00:00:00;218,612066593052 25/03/2014 00:00:00;218,612066593052 26/03/2014 00:00:00;218,612066593052 27/03/2014 00:00:00;218,802994162129 28/03/2014 00:00:00;218,802994162129 31/03/2014 00:00:00;218,993921731206 01/04/2014 00:00:00;219,184849300283 02/04/2014 00:00:00;219,375776869360 03/04/2014 00:00:00;219,375776869360 04/04/2014 00:00:00;219,566704438437 07/04/2014 00:00:00;219,757632007514 08/04/2014 00:00:00;219,757632007514 09/04/2014 00:00:00;219,948559576591 10/04/2014 00:00:00;220,139487145668 11/04/2014 00:00:00;220,139487145668 14/04/2014 00:00:00;220,139487145668 15/04/2014 00:00:00;219,948559576591 16/04/2014 00:00:00;219,948559576591 17/04/2014 00:00:00;219,948559576591 22/04/2014 00:00:00;220,139487145668 23/04/2014 00:00:00;220,330414714744 24/04/2014 00:00:00;220,521342283821 25/04/2014 00:00:00;220,521342283821 28/04/2014 00:00:00;220,521342283821 29/04/2014 00:00:00;220,903197421975 30/04/2014 00:00:00;220,903197421975 02/05/2014 00:00:00;221,094124991052 05/05/2014 00:00:00;221,285052560129 06/05/2014 00:00:00;221,285052560129 07/05/2014 00:00:00;221,285052560129 08/05/2014 00:00:00;221,857835267360 09/05/2014 00:00:00;221,857835267360 12/05/2014 00:00:00;222,048762836436 13/05/2014 00:00:00;222,239690405513 14/05/2014 00:00:00;222,239690405513 15/05/2014 00:00:00;221,857835267360 16/05/2014 00:00:00;221,666907698283 19/05/2014 00:00:00;221,666907698283 20/05/2014 00:00:00;221,475980129206 21/05/2014 00:00:00;221,285052560129 22/05/2014 00:00:00;221,285052560129 23/05/2014 00:00:00;221,475980129206 26/05/2014 00:00:00;221,666907698283 27/05/2014 00:00:00;221,857835267359 28/05/2014 00:00:00;222,048762836436 30/05/2014 00:00:00;222,048762836436 02/06/2014 00:00:00;222,239690405513 03/06/2014 00:00:00;222,239690405513 04/06/2014 00:00:00;222,430617974590 05/06/2014 00:00:00;222,430617974590 06/06/2014 00:00:00;223,003400681821 10/06/2014 00:00:00;223,385255819975 11/06/2014 00:00:00;223,385255819975 12/06/2014 00:00:00;223,576183389052 13/06/2014 00:00:00;223,576183389052 16/06/2014 00:00:00;223,576183389052 17/06/2014 00:00:00;223,576183389052 18/06/2014 00:00:00;223,767110958128 19/06/2014 00:00:00;223,958038527205 20/06/2014 00:00:00;224,148966096282 24/06/2014 00:00:00;224,148966096282 25/06/2014 00:00:00;224,148966096282 26/06/2014 00:00:00;223,958038527205 27/06/2014 00:00:00;223,767110958128 30/06/2014 00:00:00;223,576183389051 01/07/2014 00:00:00;223,385255819975 02/07/2014 00:00:00;223,576183389051 03/07/2014 00:00:00;223,576183389051 04/07/2014 00:00:00;223,576183389051 07/07/2014 00:00:00;223,576183389051 08/07/2014 00:00:00;223,576183389051 09/07/2014 00:00:00;223,385255819975 10/07/2014 00:00:00;222,812473112744 11/07/2014 00:00:00;222,812473112744 14/07/2014 00:00:00;222,812473112744 15/07/2014 00:00:00;222,621545543667 16/07/2014 00:00:00;222,812473112744 17/07/2014 00:00:00;222,812473112744 18/07/2014 00:00:00;222,621545543667 21/07/2014 00:00:00;222,621545543667 22/07/2014 00:00:00;222,621545543667 23/07/2014 00:00:00;222,812473112744 24/07/2014 00:00:00;222,812473112744 25/07/2014 00:00:00;222,812473112744 28/07/2014 00:00:00;223,003400681821 29/07/2014 00:00:00;223,003400681821 30/07/2014 00:00:00;223,003400681821 31/07/2014 00:00:00;222,621545543667 01/08/2014 00:00:00;221,857835267359 04/08/2014 00:00:00;221,666907698282 05/08/2014 00:00:00;221,475980129205 06/08/2014 00:00:00;220,712269852898 07/08/2014 00:00:00;220,712269852898 08/08/2014 00:00:00;219,948559576590 11/08/2014 00:00:00;220,330414714744 12/08/2014 00:00:00;220,712269852898 13/08/2014 00:00:00;221,094124991052 14/08/2014 00:00:00;221,475980129205 18/08/2014 00:00:00;222,048762836436 19/08/2014 00:00:00;222,621545543667 20/08/2014 00:00:00;222,812473112744 21/08/2014 00:00:00;223,003400681821 22/08/2014 00:00:00;223,194328250897 25/08/2014 00:00:00;223,385255819974 26/08/2014 00:00:00;223,767110958128 27/08/2014 00:00:00;223,958038527205 28/08/2014 00:00:00;223,767110958128 29/08/2014 00:00:00;223,767110958128 01/09/2014 00:00:00;223,767110958128 02/09/2014 00:00:00;223,958038527205 03/09/2014 00:00:00;223,767110958128 04/09/2014 00:00:00;223,576183389051 05/09/2014 00:00:00;223,576183389051 08/09/2014 00:00:00;223,767110958128 09/09/2014 00:00:00;223,385255819974 10/09/2014 00:00:00;223,194328250897 11/09/2014 00:00:00;223,385255819974 12/09/2014 00:00:00;223,576183389051 15/09/2014 00:00:00;223,385255819974 16/09/2014 00:00:00;223,194328250897 17/09/2014 00:00:00;223,385255819974 18/09/2014 00:00:00;223,385255819974 19/09/2014 00:00:00;223,576183389051 22/09/2014 00:00:00;223,767110958128 23/09/2014 00:00:00;223,385255819974 24/09/2014 00:00:00;223,194328250897 25/09/2014 00:00:00;223,003400681820 26/09/2014 00:00:00;222,621545543667 29/09/2014 00:00:00;221,666907698282 30/09/2014 00:00:00;221,666907698282 01/10/2014 00:00:00;222,048762836436 02/10/2014 00:00:00;221,857835267359 03/10/2014 00:00:00;222,048762836436 06/10/2014 00:00:00;222,430617974590 07/10/2014 00:00:00;222,048762836436 08/10/2014 00:00:00;221,666907698282 09/10/2014 00:00:00;221,475980129205 10/10/2014 00:00:00;220,712269852897 13/10/2014 00:00:00;220,330414714744 14/10/2014 00:00:00;219,948559576590 15/10/2014 00:00:00;219,375776869359 16/10/2014 00:00:00;217,848356316744 17/10/2014 00:00:00;218,802994162128 20/10/2014 00:00:00;218,993921731205 21/10/2014 00:00:00;219,757632007513 22/10/2014 00:00:00;220,521342283820 23/10/2014 00:00:00;220,712269852897 24/10/2014 00:00:00;220,712269852897 27/10/2014 00:00:00;221,094124991051 28/10/2014 00:00:00;221,094124991051 29/10/2014 00:00:00;221,094124991051 30/10/2014 00:00:00;220,521342283820 31/10/2014 00:00:00;220,903197421974 03/11/2014 00:00:00;220,903197421974 04/11/2014 00:00:00;221,094124991051 05/11/2014 00:00:00;221,285052560128 06/11/2014 00:00:00;221,475980129205 07/11/2014 00:00:00;221,666907698282 10/11/2014 00:00:00;222,048762836436 11/11/2014 00:00:00;222,430617974589 12/11/2014 00:00:00;222,430617974589 13/11/2014 00:00:00;222,298877951926 14/11/2014 00:00:00;221,085235306147 17/11/2014 00:00:00;221,692056629037 18/11/2014 00:00:00;221,894330403333 19/11/2014 00:00:00;221,692056629037 20/11/2014 00:00:00;221,287509080443 21/11/2014 00:00:00;221,692056629037 24/11/2014 00:00:00;221,894330403333 25/11/2014 00:00:00;222,096604177630 26/11/2014 00:00:00;222,298877951926 27/11/2014 00:00:00;222,298877951926 28/11/2014 00:00:00;222,501151726223 01/12/2014 00:00:00;222,298877951926 02/12/2014 00:00:00;222,298877951926 03/12/2014 00:00:00;222,501151726223 04/12/2014 00:00:00;222,905699274816 05/12/2014 00:00:00;223,107973049112 08/12/2014 00:00:00;223,310246823409 09/12/2014 00:00:00;222,905699274816 10/12/2014 00:00:00;222,501151726223 11/12/2014 00:00:00;222,298877951926 12/12/2014 00:00:00;221,894330403333 15/12/2014 00:00:00;221,692056629036 16/12/2014 00:00:00;221,085235306147 17/12/2014 00:00:00;221,085235306147 18/12/2014 00:00:00;221,287509080443 19/12/2014 00:00:00;221,489782854740 22/12/2014 00:00:00;221,692056629036 23/12/2014 00:00:00;221,894330403333 29/12/2014 00:00:00;222,096604177629 30/12/2014 00:00:00;222,096604177629 02/01/2015 00:00:00;222,298877951926 05/01/2015 00:00:00;222,298877951926 06/01/2015 00:00:00;222,298877951926 07/01/2015 00:00:00;222,298877951926 08/01/2015 00:00:00;222,501151726223 09/01/2015 00:00:00;222,905699274816 12/01/2015 00:00:00;223,107973049112 13/01/2015 00:00:00;223,107973049112 14/01/2015 00:00:00;223,310246823409 15/01/2015 00:00:00;223,310246823409 16/01/2015 00:00:00;223,512520597705 19/01/2015 00:00:00;223,714794372002 20/01/2015 00:00:00;223,917068146298 21/01/2015 00:00:00;223,917068146298 22/01/2015 00:00:00;224,321615694892 23/01/2015 00:00:00;225,130710792078 26/01/2015 00:00:00;225,332984566374 27/01/2015 00:00:00;225,535258340671 28/01/2015 00:00:00;225,332984566374 29/01/2015 00:00:00;225,130710792078 30/01/2015 00:00:00;225,130710792078 02/02/2015 00:00:00;225,130710792078 03/02/2015 00:00:00;225,535258340671 04/02/2015 00:00:00;225,737532114967 05/02/2015 00:00:00;225,939805889264 06/02/2015 00:00:00;226,142079663561 09/02/2015 00:00:00;226,142079663561 10/02/2015 00:00:00;226,142079663561 11/02/2015 00:00:00;226,142079663561 12/02/2015 00:00:00;226,344353437857 13/02/2015 00:00:00;226,748900986450 16/02/2015 00:00:00;226,951174760747 17/02/2015 00:00:00;227,153448535043 18/02/2015 00:00:00;227,355722309340 19/02/2015 00:00:00;227,557996083636 20/02/2015 00:00:00;227,962543632230 23/02/2015 00:00:00;228,367091180823 24/02/2015 00:00:00;228,771638729416 25/02/2015 00:00:00;229,176186278009 26/02/2015 00:00:00;229,580733826602 27/02/2015 00:00:00;229,985281375195 02/03/2015 00:00:00;230,389828923788 03/03/2015 00:00:00;230,592102698085 04/03/2015 00:00:00;230,389828923788 05/03/2015 00:00:00;230,592102698085 06/03/2015 00:00:00;230,592102698085 09/03/2015 00:00:00;230,592102698085 10/03/2015 00:00:00;230,389828923788 11/03/2015 00:00:00;230,389828923788 12/03/2015 00:00:00;230,389828923788 13/03/2015 00:00:00;230,389828923788 16/03/2015 00:00:00;229,985281375195 17/03/2015 00:00:00;229,378460052305 18/03/2015 00:00:00;229,176186278009 19/03/2015 00:00:00;229,176186278009 20/03/2015 00:00:00;229,378460052305 23/03/2015 00:00:00;229,378460052305 24/03/2015 00:00:00;229,176186278009 25/03/2015 00:00:00;229,176186278009 26/03/2015 00:00:00;228,973912503712 27/03/2015 00:00:00;229,378460052305 30/03/2015 00:00:00;229,580733826602 31/03/2015 00:00:00;229,783007600898 01/04/2015 00:00:00;229,985281375195 02/04/2015 00:00:00;229,985281375195 07/04/2015 00:00:00;230,389828923788 08/04/2015 00:00:00;230,794376472381 09/04/2015 00:00:00;231,198924020974 10/04/2015 00:00:00;231,401197795271 13/04/2015 00:00:00;231,401197795271 14/04/2015 00:00:00;231,401197795271 15/04/2015 00:00:00;231,401197795271 16/04/2015 00:00:00;230,996650246678 17/04/2015 00:00:00;230,592102698085 20/04/2015 00:00:00;230,592102698085 21/04/2015 00:00:00;230,389828923788 22/04/2015 00:00:00;230,389828923788 23/04/2015 00:00:00;230,592102698085 24/04/2015 00:00:00;230,592102698085 27/04/2015 00:00:00;230,794376472381 28/04/2015 00:00:00;230,996650246678 29/04/2015 00:00:00;230,794376472381 30/04/2015 00:00:00;230,389828923788 04/05/2015 00:00:00;230,592102698085 05/05/2015 00:00:00;230,389828923788 06/05/2015 00:00:00;229,783007600898 07/05/2015 00:00:00;229,176186278009 08/05/2015 00:00:00;229,580733826602 11/05/2015 00:00:00;229,985281375195 12/05/2015 00:00:00;229,580733826602 13/05/2015 00:00:00;229,783007600898 15/05/2015 00:00:00;230,187555149491 18/05/2015 00:00:00;230,389828923788 19/05/2015 00:00:00;230,592102698084 20/05/2015 00:00:00;230,592102698084 21/05/2015 00:00:00;230,592102698084 22/05/2015 00:00:00;230,794376472381 26/05/2015 00:00:00;230,996650246678 27/05/2015 00:00:00;230,996650246678 28/05/2015 00:00:00;231,198924020974 29/05/2015 00:00:00;230,996650246678 01/06/2015 00:00:00;230,996650246678 02/06/2015 00:00:00;230,794376472381 03/06/2015 00:00:00;230,389828923788 04/06/2015 00:00:00;229,985281375195 05/06/2015 00:00:00;229,783007600898 08/06/2015 00:00:00;229,783007600898 09/06/2015 00:00:00;229,378460052305 10/06/2015 00:00:00;228,973912503712 11/06/2015 00:00:00;229,378460052305 12/06/2015 00:00:00;228,973912503712 15/06/2015 00:00:00;228,164817406526 16/06/2015 00:00:00;227,557996083636 17/06/2015 00:00:00;227,355722309339 18/06/2015 00:00:00;227,153448535043 19/06/2015 00:00:00;227,557996083636 22/06/2015 00:00:00;228,569364955119 24/06/2015 00:00:00;229,580733826601 25/06/2015 00:00:00;229,378460052305 26/06/2015 00:00:00;229,580733826601 29/06/2015 00:00:00;228,164817406525 30/06/2015 00:00:00;227,962543632229 01/07/2015 00:00:00;228,771638729415 02/07/2015 00:00:00;228,973912503712 03/07/2015 00:00:00;228,973912503712 06/07/2015 00:00:00;228,367091180822 07/07/2015 00:00:00;227,962543632229 08/07/2015 00:00:00;227,153448535043 09/07/2015 00:00:00;227,557996083636 10/07/2015 00:00:00;228,367091180822 13/07/2015 00:00:00;228,973912503712 14/07/2015 00:00:00;228,973912503712 15/07/2015 00:00:00;229,176186278008 16/07/2015 00:00:00;229,783007600898 17/07/2015 00:00:00;230,187555149491 20/07/2015 00:00:00;230,592102698084 21/07/2015 00:00:00;230,187555149491 22/07/2015 00:00:00;229,985281375194 23/07/2015 00:00:00;229,783007600898 24/07/2015 00:00:00;229,378460052305 27/07/2015 00:00:00;228,973912503712 28/07/2015 00:00:00;228,973912503712 29/07/2015 00:00:00;228,973912503712 30/07/2015 00:00:00;228,771638729415 31/07/2015 00:00:00;228,973912503712 03/08/2015 00:00:00;228,771638729415 04/08/2015 00:00:00;228,367091180822 05/08/2015 00:00:00;228,367091180822 06/08/2015 00:00:00;227,962543632229 07/08/2015 00:00:00;227,557996083636 10/08/2015 00:00:00;227,355722309339 11/08/2015 00:00:00;227,355722309339 12/08/2015 00:00:00;226,748900986449 13/08/2015 00:00:00;226,951174760746 14/08/2015 00:00:00;227,153448535042 17/08/2015 00:00:00;227,153448535042 18/08/2015 00:00:00;227,153448535042 19/08/2015 00:00:00;226,748900986449 20/08/2015 00:00:00;226,344353437856 21/08/2015 00:00:00;225,737532114966 24/08/2015 00:00:00;224,119341920594 25/08/2015 00:00:00;224,321615694890 26/08/2015 00:00:00;224,726163243484 27/08/2015 00:00:00;225,332984566373 28/08/2015 00:00:00;225,737532114966 31/08/2015 00:00:00;225,535258340670 01/09/2015 00:00:00;225,535258340670 02/09/2015 00:00:00;225,535258340670 03/09/2015 00:00:00;225,535258340670 04/09/2015 00:00:00;225,535258340670 07/09/2015 00:00:00;225,332984566373 08/09/2015 00:00:00;225,737532114966 09/09/2015 00:00:00;226,142079663559 10/09/2015 00:00:00;225,737532114966 11/09/2015 00:00:00;225,535258340670 14/09/2015 00:00:00;225,535258340670 15/09/2015 00:00:00;225,130710792077 16/09/2015 00:00:00;224,928437017780 17/09/2015 00:00:00;224,928437017780 18/09/2015 00:00:00;224,726163243483 21/09/2015 00:00:00;224,523889469187 22/09/2015 00:00:00;223,714794372001 23/09/2015 00:00:00;223,310246823407 24/09/2015 00:00:00;222,905699274814 25/09/2015 00:00:00;222,501151726221 28/09/2015 00:00:00;221,287509080442 29/09/2015 00:00:00;220,073866434662 30/09/2015 00:00:00;220,478413983255 01/10/2015 00:00:00;220,680687757552 02/10/2015 00:00:00;220,680687757552 05/10/2015 00:00:00;221,287509080442 06/10/2015 00:00:00;222,096604177628 07/10/2015 00:00:00;223,107973049111 08/10/2015 00:00:00;223,107973049111 09/10/2015 00:00:00;223,714794372000 12/10/2015 00:00:00;223,917068146297 13/10/2015 00:00:00;223,917068146297 14/10/2015 00:00:00;223,714794372000 15/10/2015 00:00:00;223,714794372000 16/10/2015 00:00:00;224,119341920594 19/10/2015 00:00:00;224,523889469187 20/10/2015 00:00:00;224,726163243483 21/10/2015 00:00:00;224,726163243483 22/10/2015 00:00:00;224,928437017780 23/10/2015 00:00:00;225,535258340669 26/10/2015 00:00:00;226,142079663559 27/10/2015 00:00:00;226,142079663559 28/10/2015 00:00:00;226,344353437856 29/10/2015 00:00:00;226,546627212152 30/10/2015 00:00:00;226,748900986449 02/11/2015 00:00:00;226,951174760745 03/11/2015 00:00:00;227,557996083635 04/11/2015 00:00:00;228,164817406525 05/11/2015 00:00:00;228,164817406525 06/11/2015 00:00:00;227,962543632228 09/11/2015 00:00:00;227,760269857932 10/11/2015 00:00:00;227,557996083635 11/11/2015 00:00:00;227,557996083635 12/11/2015 00:00:00;227,557996083635 13/11/2015 00:00:00;227,232335307018 16/11/2015 00:00:00;227,232335307018 17/11/2015 00:00:00;227,445899531930 18/11/2015 00:00:00;227,659463756843 19/11/2015 00:00:00;228,086592206668 20/11/2015 00:00:00;228,300156431581 23/11/2015 00:00:00;228,300156431581 24/11/2015 00:00:00;228,086592206668 25/11/2015 00:00:00;228,092999133415 27/11/2015 00:00:00;228,105812986910 30/11/2015 00:00:00;228,242494090854 01/12/2015 00:00:00;228,263850513345 02/12/2015 00:00:00;228,086592206668 03/12/2015 00:00:00;227,858078486011 04/12/2015 00:00:00;227,537732148642 07/12/2015 00:00:00;227,680820179334 08/12/2015 00:00:00;227,236606591516 09/12/2015 00:00:00;226,783850434701 10/12/2015 00:00:00;226,499810015567 11/12/2015 00:00:00;225,775827293113 14/12/2015 00:00:00;224,496577585887 15/12/2015 00:00:00;224,801974427512 16/12/2015 00:00:00;225,115913838133 17/12/2015 00:00:00;225,553720499204 18/12/2015 00:00:00;225,308121640555 21/12/2015 00:00:00;225,239781088583 22/12/2015 00:00:00;225,214153381593 23/12/2015 00:00:00;225,186390032354 28/12/2015 00:00:00;225,293172144811 29/12/2015 00:00:00;225,429853248755 30/12/2015 00:00:00;225,493922516229 05/01/2016 00:00:00;225,128727691628 06/01/2016 00:00:00;225,021945579172 07/01/2016 00:00:00;224,283013360974 08/01/2016 00:00:00;224,502984512634 11/01/2016 00:00:00;224,221079735749 12/01/2016 00:00:00;223,945581885612 13/01/2016 00:00:00;223,764052294436 14/01/2016 00:00:00;222,723994519112 15/01/2016 00:00:00;222,134557258353 18/01/2016 00:00:00;221,391353755657 19/01/2016 00:00:00;221,664715963545 20/01/2016 00:00:00;220,528554287010 21/01/2016 00:00:00;220,001050651476 22/01/2016 00:00:00;221,197010310987 25/01/2016 00:00:00;221,724513946521 26/01/2016 00:00:00;221,594239769324 27/01/2016 00:00:00;222,158049323093 28/01/2016 00:00:00;222,723994519112 29/01/2016 00:00:00;223,272854577137 01/02/2016 00:00:00;223,368958478348 02/02/2016 00:00:00;222,973864662260 03/02/2016 00:00:00;222,489073871708 04/02/2016 00:00:00;222,557414423680 05/02/2016 00:00:00;222,454903595722 08/02/2016 00:00:00;221,410574535899 09/02/2016 00:00:00;220,278684143862 10/02/2016 00:00:00;220,517876075764 12/02/2016 00:00:00;218,768785073730 15/02/2016 00:00:00;219,633720184626 16/02/2016 00:00:00;219,806707206805 17/02/2016 00:00:00;220,306447493101 18/02/2016 00:00:00;221,444744811885 19/02/2016 00:00:00;221,273893431955 22/02/2016 00:00:00;221,856923765966 23/02/2016 00:00:00;222,138828542851 24/02/2016 00:00:00;221,901772253198 25/02/2016 00:00:00;222,183677030083 26/02/2016 00:00:00;222,888438972294 29/02/2016 00:00:00;223,415942607828 01/03/2016 00:00:00;224,396202400177 02/03/2016 00:00:00;225,171440536610 03/03/2016 00:00:00;225,382869119274 04/03/2016 00:00:00;226,134615190966 07/03/2016 00:00:00;226,422926894598 08/03/2016 00:00:00;226,593778274528 09/03/2016 00:00:00;226,538251576051 10/03/2016 00:00:00;227,588987562621 11/03/2016 00:00:00;229,822869355207 14/03/2016 00:00:00;231,070084428696 15/03/2016 00:00:00;230,226505740291 16/03/2016 00:00:00;229,852768346694 17/03/2016 00:00:00;230,015077157628 18/03/2016 00:00:00;230,243590878284 21/03/2016 00:00:00;230,414442258214 22/03/2016 00:00:00;230,617328271881 23/03/2016 00:00:00;230,892826122019 24/03/2016 00:00:00;230,649362905618 29/03/2016 00:00:00;230,649362905618 30/03/2016 00:00:00;230,862927130531 31/03/2016 00:00:00;231,076491355444 01/04/2016 00:00:00;231,290055580356 04/04/2016 00:00:00;231,503619805269 05/04/2016 00:00:00;231,503619805269 06/04/2016 00:00:00;231,503619805269 07/04/2016 00:00:00;231,290055580356 08/04/2016 00:00:00;231,290055580356 11/04/2016 00:00:00;231,503619805269 12/04/2016 00:00:00;231,717184030181 13/04/2016 00:00:00;232,571440929832 14/04/2016 00:00:00;232,998569379657 15/04/2016 00:00:00;233,212133604569 18/04/2016 00:00:00;232,998569379657 19/04/2016 00:00:00;233,639262054395 20/04/2016 00:00:00;233,852826279307 21/04/2016 00:00:00;234,279954729132 22/04/2016 00:00:00;234,920647403870 25/04/2016 00:00:00;234,707083178958 26/04/2016 00:00:00;234,493518954045 27/04/2016 00:00:00;234,279954729132 28/04/2016 00:00:00;234,279954729132 29/04/2016 00:00:00;234,279954729132 02/05/2016 00:00:00;234,279954729132 03/05/2016 00:00:00;234,066390504220 04/05/2016 00:00:00;233,639262054395 06/05/2016 00:00:00;233,425697829482 09/05/2016 00:00:00;233,425697829482 10/05/2016 00:00:00;233,212133604569 11/05/2016 00:00:00;233,212133604569 12/05/2016 00:00:00;233,425697829482 13/05/2016 00:00:00;233,425697829482 17/05/2016 00:00:00;233,852826279307 18/05/2016 00:00:00;233,639262054395 19/05/2016 00:00:00;233,425697829482 20/05/2016 00:00:00;233,639262054394 23/05/2016 00:00:00;233,639262054394 24/05/2016 00:00:00;234,066390504220 25/05/2016 00:00:00;234,493518954045 26/05/2016 00:00:00;234,920647403870 27/05/2016 00:00:00;234,920647403870 30/05/2016 00:00:00;234,920647403870 31/05/2016 00:00:00;235,134211628783 01/06/2016 00:00:00;235,134211628783 02/06/2016 00:00:00;235,347775853695 03/06/2016 00:00:00;235,774904303521 06/06/2016 00:00:00;235,988468528433 07/06/2016 00:00:00;236,629161203171 08/06/2016 00:00:00;236,842725428084 09/06/2016 00:00:00;237,056289652996 10/06/2016 00:00:00;236,629161203171 13/06/2016 00:00:00;235,774904303520 14/06/2016 00:00:00;234,707083178957 15/06/2016 00:00:00;234,920647403870 16/06/2016 00:00:00;234,493518954045 17/06/2016 00:00:00;234,707083178957 20/06/2016 00:00:00;235,561340078608 21/06/2016 00:00:00;235,988468528433 22/06/2016 00:00:00;236,202032753346 24/06/2016 00:00:00;233,212133604569 27/06/2016 00:00:00;232,571440929831 28/06/2016 00:00:00;233,425697829482 29/06/2016 00:00:00;234,493518954045 30/06/2016 00:00:00;234,707083178957 01/07/2016 00:00:00;235,347775853695 04/07/2016 00:00:00;235,988468528433 05/07/2016 00:00:00;235,774904303520 06/07/2016 00:00:00;235,347775853695 07/07/2016 00:00:00;235,774904303520 08/07/2016 00:00:00;235,988468528433 11/07/2016 00:00:00;236,842725428083 12/07/2016 00:00:00;237,696982327734 13/07/2016 00:00:00;238,337675002472 18/07/2016 00:00:00;238,337675002472 19/07/2016 00:00:00;238,337675002472 20/07/2016 00:00:00;238,551239227384 21/07/2016 00:00:00;238,764803452297 22/07/2016 00:00:00;239,191931902122 25/07/2016 00:00:00;239,191931902122 26/07/2016 00:00:00;238,978367677209 27/07/2016 00:00:00;239,191931902122 28/07/2016 00:00:00;238,978367677209 29/07/2016 00:00:00;238,978367677209 01/08/2016 00:00:00;239,191931902122 02/08/2016 00:00:00;239,191931902122 03/08/2016 00:00:00;239,191931902122 04/08/2016 00:00:00;239,405496127034 05/08/2016 00:00:00;239,832624576860 08/08/2016 00:00:00;240,259753026685 09/08/2016 00:00:00;240,686881476510 10/08/2016 00:00:00;240,900445701423 11/08/2016 00:00:00;241,114009926335 12/08/2016 00:00:00;241,327574151248 16/08/2016 00:00:00;241,754702601073 17/08/2016 00:00:00;241,754702601073 18/08/2016 00:00:00;241,754702601073 19/08/2016 00:00:00;241,754702601073 22/08/2016 00:00:00;241,754702601073 23/08/2016 00:00:00;241,968266825986 24/08/2016 00:00:00;241,968266825986 25/08/2016 00:00:00;242,181831050898 26/08/2016 00:00:00;242,395395275811 29/08/2016 00:00:00;242,181831050898 30/08/2016 00:00:00;242,608959500723 31/08/2016 00:00:00;242,822523725636 01/09/2016 00:00:00;242,822523725636 02/09/2016 00:00:00;242,822523725636 05/09/2016 00:00:00;243,036087950549 06/09/2016 00:00:00;243,249652175461 07/09/2016 00:00:00;243,249652175461 08/09/2016 00:00:00;243,249652175461 09/09/2016 00:00:00;242,608959500723 12/09/2016 00:00:00;241,327574151248 13/09/2016 00:00:00;241,327574151248 14/09/2016 00:00:00;240,900445701423 15/09/2016 00:00:00;240,686881476510 16/09/2016 00:00:00;240,473317251597 19/09/2016 00:00:00;240,686881476510 20/09/2016 00:00:00;240,900445701422 21/09/2016 00:00:00;240,900445701422 22/09/2016 00:00:00;241,968266825985 23/09/2016 00:00:00;241,968266825985 26/09/2016 00:00:00;241,541138376160 27/09/2016 00:00:00;241,327574151248 28/09/2016 00:00:00;241,327574151248 29/09/2016 00:00:00;241,541138376160 30/09/2016 00:00:00;241,327574151248 03/10/2016 00:00:00;241,541138376160 04/10/2016 00:00:00;241,968266825985 05/10/2016 00:00:00;241,968266825985 06/10/2016 00:00:00;241,968266825985 07/10/2016 00:00:00;241,968266825985 10/10/2016 00:00:00;242,181831050898 11/10/2016 00:00:00;242,395395275811 12/10/2016 00:00:00;242,395395275811 13/10/2016 00:00:00;242,395395275811 14/10/2016 00:00:00;242,608959500723 17/10/2016 00:00:00;242,822523725636 18/10/2016 00:00:00;243,036087950548 19/10/2016 00:00:00;243,463216400374 20/10/2016 00:00:00;243,676780625286 21/10/2016 00:00:00;243,890344850199 24/10/2016 00:00:00;244,103909075111 25/10/2016 00:00:00;244,317473300024 26/10/2016 00:00:00;244,103909075111 27/10/2016 00:00:00;243,676780625286 28/10/2016 00:00:00;243,463216400374 31/10/2016 00:00:00;243,463216400374 02/11/2016 00:00:00;242,822523725636 03/11/2016 00:00:00;242,822523725636 04/11/2016 00:00:00;242,608959500723 07/11/2016 00:00:00;243,036087950548 08/11/2016 00:00:00;243,164226485496 09/11/2016 00:00:00;242,566246655740 10/11/2016 00:00:00;242,523533810758 11/11/2016 00:00:00;241,711989756090 14/11/2016 00:00:00;240,708237899001 15/11/2016 00:00:00;241,135366348826 16/11/2016 00:00:00;240,921802123913 17/11/2016 00:00:00;240,985871391387 18/11/2016 00:00:00;240,708237899001 21/11/2016 00:00:00;240,744543817236 22/11/2016 00:00:00;241,278542805370 23/11/2016 00:00:00;241,345292678887 24/11/2016 00:00:00;241,434292510243 25/11/2016 00:00:00;241,523292341598 28/11/2016 00:00:00;241,656792088632 29/11/2016 00:00:00;241,679042046471 30/11/2016 00:00:00;241,834791751343 01/12/2016 00:00:00;241,901541624860 02/12/2016 00:00:00;241,968291498377 05/12/2016 00:00:00;242,168541118927 06/12/2016 00:00:00;242,658040191384 07/12/2016 00:00:00;243,125289306001 08/12/2016 00:00:00;243,392288800068 09/12/2016 00:00:00;243,815037999008 12/12/2016 00:00:00;244,282287113626 13/12/2016 00:00:00;244,705036312565 14/12/2016 00:00:00;244,994285764471 15/12/2016 00:00:00;244,905285933116 16/12/2016 00:00:00;245,038785680149 19/12/2016 00:00:00;245,239035300700 20/12/2016 00:00:00;245,350285089894 21/12/2016 00:00:00;245,506034794767 22/12/2016 00:00:00;245,572784668284 23/12/2016 00:00:00;245,639534541800 27/12/2016 00:00:00;245,728534373156 28/12/2016 00:00:00;245,839784162351 29/12/2016 00:00:00;245,884284078029 30/12/2016 00:00:00;245,928783993706 02/01/2017 00:00:00;245,973283909384 03/01/2017 00:00:00;246,440533024002 04/01/2017 00:00:00;246,752032433747 05/01/2017 00:00:00;246,952282054297 06/01/2017 00:00:00;246,907782138619 09/01/2017 00:00:00;246,930032096458 10/01/2017 00:00:00;246,863282222942 11/01/2017 00:00:00;246,885532180780 12/01/2017 00:00:00;246,752032433747 13/01/2017 00:00:00;246,841032265103 16/01/2017 00:00:00;246,885532180780 17/01/2017 00:00:00;246,841032265103 18/01/2017 00:00:00;246,796532349425 19/01/2017 00:00:00;246,841032265103 20/01/2017 00:00:00;246,885532180780 23/01/2017 00:00:00;246,930032096458 24/01/2017 00:00:00;246,907782138619 25/01/2017 00:00:00;247,085781801331 26/01/2017 00:00:00;247,130281717009 27/01/2017 00:00:00;247,108031759170 30/01/2017 00:00:00;246,996781969975 31/01/2017 00:00:00;246,863282222941 01/02/2017 00:00:00;246,930032096458 02/02/2017 00:00:00;247,019031927814 03/02/2017 00:00:00;247,263781464042 06/02/2017 00:00:00;247,441781126754 07/02/2017 00:00:00;247,441781126754 08/02/2017 00:00:00;247,441781126754 09/02/2017 00:00:00;247,530780958109 10/02/2017 00:00:00;247,597530831626 13/02/2017 00:00:00;247,820030410015 14/02/2017 00:00:00;247,953530157049 15/02/2017 00:00:00;248,131529819760 16/02/2017 00:00:00;248,242779608955 17/02/2017 00:00:00;248,287279524633 20/02/2017 00:00:00;248,443029229505 21/02/2017 00:00:00;248,621028892217 22/02/2017 00:00:00;248,754528639250 23/02/2017 00:00:00;248,954778259801 24/02/2017 00:00:00;248,999278175479 27/02/2017 00:00:00;249,066028048995 28/02/2017 00:00:00;249,132777922512 01/03/2017 00:00:00;249,399777416579 02/03/2017 00:00:00;249,511027205774 03/03/2017 00:00:00;249,466527290096 06/03/2017 00:00:00;249,511027205774 07/03/2017 00:00:00;249,488777247935 08/03/2017 00:00:00;249,132777922512 09/03/2017 00:00:00;248,665528807894 10/03/2017 00:00:00;248,509779103022 13/03/2017 00:00:00;248,420779271666 14/03/2017 00:00:00;247,998030072726 15/03/2017 00:00:00;248,087029904082 16/03/2017 00:00:00;248,554279018700 17/03/2017 00:00:00;248,576528976539 20/03/2017 00:00:00;248,687778765733 21/03/2017 00:00:00;248,687778765733 22/03/2017 00:00:00;248,443029229505 23/03/2017 00:00:00;248,487529145183 24/03/2017 00:00:00;248,487529145183 27/03/2017 00:00:00;248,465279187344 28/03/2017 00:00:00;248,532029060861 29/03/2017 00:00:00;248,643278850055 30/03/2017 00:00:00;248,754528639250 31/03/2017 00:00:00;248,843528470606 03/04/2017 00:00:00;248,977028217639 04/04/2017 00:00:00;248,977028217639 05/04/2017 00:00:00;248,999278175478 06/04/2017 00:00:00;249,066028048995 07/04/2017 00:00:00;249,288527627384 10/04/2017 00:00:00;249,422027374418 11/04/2017 00:00:00;249,444277332257 12/04/2017 00:00:00;249,399777416579 13/04/2017 00:00:00;249,533277163612 18/04/2017 00:00:00;249,689026868485 19/04/2017 00:00:00;249,733526784163 20/04/2017 00:00:00;249,844776573357 21/04/2017 00:00:00;249,956026362552 24/04/2017 00:00:00;250,623525097720 25/04/2017 00:00:00;250,779274802592 26/04/2017 00:00:00;250,979524423143 27/04/2017 00:00:00;251,135274128015 28/04/2017 00:00:00;251,313273790727 02/05/2017 00:00:00;251,669273116150 03/05/2017 00:00:00;251,936272610217 04/05/2017 00:00:00;252,136522230767 05/05/2017 00:00:00;252,069772357250 08/05/2017 00:00:00;252,247772019962 09/05/2017 00:00:00;252,381271766995 10/05/2017 00:00:00;252,492521556190 11/05/2017 00:00:00;252,514771514029 12/05/2017 00:00:00;252,492521556190 15/05/2017 00:00:00;252,559271429707 16/05/2017 00:00:00;252,648271261063 17/05/2017 00:00:00;252,559271429707 18/05/2017 00:00:00;252,003022483734 19/05/2017 00:00:00;252,270021977801 22/05/2017 00:00:00;252,514771514029 23/05/2017 00:00:00;252,603771345385 24/05/2017 00:00:00;252,715021134579 26/05/2017 00:00:00;252,915270755130 29/05/2017 00:00:00;253,004270586485 30/05/2017 00:00:00;253,115520375680 31/05/2017 00:00:00;253,271270080553 01/06/2017 00:00:00;253,404769827586 02/06/2017 00:00:00;253,605019448136 06/06/2017 00:00:00;253,827519026526 07/06/2017 00:00:00;253,916518857881 08/06/2017 00:00:00;253,916518857881 09/06/2017 00:00:00;253,983268731398 12/06/2017 00:00:00;254,050018604915 13/06/2017 00:00:00;254,139018436271 14/06/2017 00:00:00;254,294768141143 15/06/2017 00:00:00;254,228018267626 16/06/2017 00:00:00;254,339268056821 19/06/2017 00:00:00;254,517267719533 20/06/2017 00:00:00;254,606267550888 21/06/2017 00:00:00;254,450517846016 22/06/2017 00:00:00;254,250268225465 26/06/2017 00:00:00;254,383767972499 27/06/2017 00:00:00;254,205768309787 28/06/2017 00:00:00;253,916518857881 29/06/2017 00:00:00;253,649519363814 30/06/2017 00:00:00;253,560519532458 03/07/2017 00:00:00;253,671769321653 04/07/2017 00:00:00;253,738519195170 05/07/2017 00:00:00;253,783019110848 06/07/2017 00:00:00;253,404769827586 07/07/2017 00:00:00;252,893020797290 10/07/2017 00:00:00;252,893020797290 11/07/2017 00:00:00;252,826270923774 12/07/2017 00:00:00;253,271270080552 13/07/2017 00:00:00;253,605019448136 14/07/2017 00:00:00;253,649519363814 17/07/2017 00:00:00;253,827519026525 18/07/2017 00:00:00;254,005518689237 19/07/2017 00:00:00;254,205768309787 20/07/2017 00:00:00;254,428267888177 21/07/2017 00:00:00;254,628517508727 24/07/2017 00:00:00;254,739767297922 25/07/2017 00:00:00;254,828767129277 26/07/2017 00:00:00;254,962266876311 27/07/2017 00:00:00;255,184766454700 28/07/2017 00:00:00;255,184766454700 31/07/2017 00:00:00;255,318266201734 01/08/2017 00:00:00;255,563015737962 02/08/2017 00:00:00;255,741015400673 03/08/2017 00:00:00;255,985764936902 04/08/2017 00:00:00;256,186014557452 07/08/2017 00:00:00;256,341764262324 08/08/2017 00:00:00;256,297264346647 09/08/2017 00:00:00;256,052514810418 10/08/2017 00:00:00;255,896765105546 11/08/2017 00:00:00;255,474015906606 14/08/2017 00:00:00;255,718765442834 16/08/2017 00:00:00;255,919015063385 17/08/2017 00:00:00;255,919015063385 18/08/2017 00:00:00;255,763265358512 21/08/2017 00:00:00;255,830015232029 22/08/2017 00:00:00;255,852265189868 23/08/2017 00:00:00;255,852265189868 24/08/2017 00:00:00;255,852265189868 25/08/2017 00:00:00;255,852265189868 28/08/2017 00:00:00;255,941265021224 29/08/2017 00:00:00;255,852265189868 30/08/2017 00:00:00;255,852265189868 31/08/2017 00:00:00;255,919015063385 01/09/2017 00:00:00;255,963514979062 04/09/2017 00:00:00;256,030264852579 05/09/2017 00:00:00;256,119264683935 06/09/2017 00:00:00;256,163764599613 07/09/2017 00:00:00;256,275014388807 08/09/2017 00:00:00;256,275014388807 11/09/2017 00:00:00;256,386264178002 12/09/2017 00:00:00;256,386264178002 13/09/2017 00:00:00;256,453014051519 14/09/2017 00:00:00;256,453014051519 15/09/2017 00:00:00;256,475264009358 18/09/2017 00:00:00;256,608763756391 19/09/2017 00:00:00;256,720013545586 20/09/2017 00:00:00;256,853513292620 21/09/2017 00:00:00;256,853513292620 22/09/2017 00:00:00;256,875763250458 25/09/2017 00:00:00;257,009262997492 26/09/2017 00:00:00;257,053762913170 27/09/2017 00:00:00;257,076012871009 28/09/2017 00:00:00;257,053762913170 29/09/2017 00:00:00;257,120512786687 02/10/2017 00:00:00;257,231762575881 03/10/2017 00:00:00;257,343012365076 04/10/2017 00:00:00;257,387512280754 05/10/2017 00:00:00;257,498762069948 06/10/2017 00:00:00;257,587761901304 09/10/2017 00:00:00;257,743511606177 10/10/2017 00:00:00;257,832511437532 11/10/2017 00:00:00;257,943761226727 12/10/2017 00:00:00;258,099510931600 13/10/2017 00:00:00;258,255260636472 16/10/2017 00:00:00;258,500010172700 17/10/2017 00:00:00;258,633509919734 18/10/2017 00:00:00;258,767009666767 19/10/2017 00:00:00;258,767009666767 20/10/2017 00:00:00;258,811509582445 23/10/2017 00:00:00;258,967259287318 24/10/2017 00:00:00;258,989509245157 25/10/2017 00:00:00;258,945009329479 26/10/2017 00:00:00;259,011759202996 27/10/2017 00:00:00;259,278758697063 30/10/2017 00:00:00;259,501258275452 31/10/2017 00:00:00;259,723757853841 02/11/2017 00:00:00;260,168757010620 03/11/2017 00:00:00;260,280006799815 06/11/2017 00:00:00;260,369006631170 07/11/2017 00:00:00;260,324506715492 08/11/2017 00:00:00;259,924007474392 09/11/2017 00:00:00;259,212008823546 10/11/2017 00:00:00;258,544510088378 13/11/2017 00:00:00;258,522260130539 14/11/2017 00:00:00;258,121760889438 15/11/2017 00:00:00;257,521012027787 16/11/2017 00:00:00;258,055011015921 17/11/2017 00:00:00;258,121760889438 20/11/2017 00:00:00;258,188510762955 21/11/2017 00:00:00;258,368735421450 22/11/2017 00:00:00;258,553863041994 23/11/2017 00:00:00;258,600144947130 24/11/2017 00:00:00;258,831554472810 27/11/2017 00:00:00;258,947259235650 28/11/2017 00:00:00;258,993541140785 29/11/2017 00:00:00;258,947259235649 30/11/2017 00:00:00;258,854695425378 01/12/2017 00:00:00;258,831554472810 04/12/2017 00:00:00;258,854695425378 05/12/2017 00:00:00;258,808413520242 06/12/2017 00:00:00;258,577003994562 07/12/2017 00:00:00;258,415017326586 08/12/2017 00:00:00;258,299312563746 11/12/2017 00:00:00;258,322453516314 12/12/2017 00:00:00;258,507581136858 13/12/2017 00:00:00;258,391876374018 14/12/2017 00:00:00;258,160466848338 15/12/2017 00:00:00;258,114184943202 18/12/2017 00:00:00;258,206748753474 19/12/2017 00:00:00;258,160466848338 20/12/2017 00:00:00;258,229889706042 21/12/2017 00:00:00;258,322453516314 22/12/2017 00:00:00;258,415017326586 27/12/2017 00:00:00;258,577003994562 28/12/2017 00:00:00;258,577003994562 29/12/2017 00:00:00;258,623285899698 02/01/2018 00:00:00;258,785272567673 03/01/2018 00:00:00;259,132386856193 04/01/2018 00:00:00;259,456360192145 05/01/2018 00:00:00;259,618346860121 08/01/2018 00:00:00;259,664628765256 09/01/2018 00:00:00;259,664628765256 10/01/2018 00:00:00;259,340655429305 11/01/2018 00:00:00;259,132386856193 12/01/2018 00:00:00;259,201809713897 15/01/2018 00:00:00;259,248091619033 16/01/2018 00:00:00;259,456360192145 17/01/2018 00:00:00;259,433219239577 18/01/2018 00:00:00;259,433219239577 19/01/2018 00:00:00;259,479501144713 22/01/2018 00:00:00;259,641487812688 23/01/2018 00:00:00;259,780333528096 24/01/2018 00:00:00;259,780333528096 25/01/2018 00:00:00;259,664628765256 26/01/2018 00:00:00;259,664628765256 29/01/2018 00:00:00;259,410078287009 30/01/2018 00:00:00;258,924118283081 31/01/2018 00:00:00;258,924118283081 01/02/2018 00:00:00;258,877836377945 02/02/2018 00:00:00;258,461299231722 05/02/2018 00:00:00;258,206748753474 06/02/2018 00:00:00;257,628224939274 07/02/2018 00:00:00;258,160466848338 08/02/2018 00:00:00;257,836493512386 09/02/2018 00:00:00;256,864573504531 12/02/2018 00:00:00;256,980278267371 13/02/2018 00:00:00;256,170344927492 14/02/2018 00:00:00;256,008358259516 15/02/2018 00:00:00;256,540600168579 16/02/2018 00:00:00;257,003419219939 19/02/2018 00:00:00;257,257969698187 20/02/2018 00:00:00;257,119123982779 21/02/2018 00:00:00;257,026560172507 22/02/2018 00:00:00;256,818291599395 23/02/2018 00:00:00;256,656304931419 26/02/2018 00:00:00;256,864573504531 27/02/2018 00:00:00;257,003419219939 28/02/2018 00:00:00;257,049701125075 01/03/2018 00:00:00;257,003419219939 02/03/2018 00:00:00;256,795150646827 05/03/2018 00:00:00;256,725727789123 06/03/2018 00:00:00;256,957137314803 07/03/2018 00:00:00;257,003419219939 08/03/2018 00:00:00;257,257969698186 09/03/2018 00:00:00;257,419956366162 12/03/2018 00:00:00;257,790211607250 13/03/2018 00:00:00;257,767070654682 14/03/2018 00:00:00;257,535661129002 15/03/2018 00:00:00;257,327392555890 16/03/2018 00:00:00;257,327392555890 19/03/2018 00:00:00;257,095983030211 20/03/2018 00:00:00;256,864573504531 21/03/2018 00:00:00;256,933996362235 22/03/2018 00:00:00;256,679445883987 23/03/2018 00:00:00;256,424895405739 26/03/2018 00:00:00;256,471177310875 27/03/2018 00:00:00;256,633163978851 28/03/2018 00:00:00;256,517459216011 29/03/2018 00:00:00;256,610023026283 03/04/2018 00:00:00;256,679445883987 04/04/2018 00:00:00;256,656304931419 05/04/2018 00:00:00;256,864573504531 06/04/2018 00:00:00;257,003419219938 09/04/2018 00:00:00;257,095983030210 10/04/2018 00:00:00;257,165405887914 11/04/2018 00:00:00;257,350533508458 12/04/2018 00:00:00;257,535661129002 13/04/2018 00:00:00;257,882775417521 16/04/2018 00:00:00;257,952198275225 17/04/2018 00:00:00;258,021621132929 18/04/2018 00:00:00;257,929057322657 19/04/2018 00:00:00;257,697647796978 20/04/2018 00:00:00;257,628224939274 23/04/2018 00:00:00;257,605083986706 24/04/2018 00:00:00;257,605083986706 25/04/2018 00:00:00;257,419956366162 26/04/2018 00:00:00;257,466238271298 27/04/2018 00:00:00;257,581943034138 30/04/2018 00:00:00;257,790211607249 02/05/2018 00:00:00;257,767070654681 03/05/2018 00:00:00;257,697647796977 04/05/2018 00:00:00;257,605083986706 07/05/2018 00:00:00;257,720788749545 08/05/2018 00:00:00;257,605083986706 09/05/2018 00:00:00;257,535661129002 11/05/2018 00:00:00;257,628224939274 14/05/2018 00:00:00;257,628224939274 15/05/2018 00:00:00;257,535661129002 16/05/2018 00:00:00;257,396815413594 17/05/2018 00:00:00;257,350533508458 18/05/2018 00:00:00;257,211687793050 22/05/2018 00:00:00;256,980278267370 23/05/2018 00:00:00;256,494318263443 24/05/2018 00:00:00;256,448036358307 25/05/2018 00:00:00;256,031499212083 28/05/2018 00:00:00;256,170344927491 29/05/2018 00:00:00;254,874451583684 30/05/2018 00:00:00;254,828169678548 31/05/2018 00:00:00;255,290988729908 01/06/2018 00:00:00;255,823230638971 04/06/2018 00:00:00;256,355472548035 05/06/2018 00:00:00;256,424895405739 06/06/2018 00:00:00;256,170344927491 07/06/2018 00:00:00;256,193485880059 08/06/2018 00:00:00;255,892653496675 11/06/2018 00:00:00;256,054640164651 12/06/2018 00:00:00;256,124063022355 13/06/2018 00:00:00;256,170344927491 14/06/2018 00:00:00;256,378613500603 15/06/2018 00:00:00;256,540600168578 18/06/2018 00:00:00;256,540600168578 19/06/2018 00:00:00;256,378613500603 20/06/2018 00:00:00;256,448036358306 21/06/2018 00:00:00;256,124063022355 22/06/2018 00:00:00;255,985217306947 25/06/2018 00:00:00;255,661243970995 26/06/2018 00:00:00;255,198424919636 27/06/2018 00:00:00;254,758746820844 28/06/2018 00:00:00;254,087659196373 29/06/2018 00:00:00;254,295927769485 02/07/2018 00:00:00;253,995095386101 03/07/2018 00:00:00;254,504196342596 04/07/2018 00:00:00;254,666183010572 05/07/2018 00:00:00;255,244706824772 06/07/2018 00:00:00;255,568680160723 09/07/2018 00:00:00;255,962076354379 10/07/2018 00:00:00;256,401754453170 11/07/2018 00:00:00;256,262908737762 12/07/2018 00:00:00;256,517459216010 13/07/2018 00:00:00;256,748868741690 16/07/2018 00:00:00;256,957137314802 17/07/2018 00:00:00;257,049701125074 18/07/2018 00:00:00;257,119123982778 19/07/2018 00:00:00;257,142264935346 20/07/2018 00:00:00;257,049701125074 23/07/2018 00:00:00;257,072842077642 24/07/2018 00:00:00;257,211687793049 25/07/2018 00:00:00;257,211687793049 26/07/2018 00:00:00;257,443097318729 27/07/2018 00:00:00;257,581943034137 30/07/2018 00:00:00;257,674506844409 31/07/2018 00:00:00;257,813352559817 01/08/2018 00:00:00;257,975339227793 02/08/2018 00:00:00;257,859634464953 03/08/2018 00:00:00;257,905916370089 06/08/2018 00:00:00;258,021621132928 07/08/2018 00:00:00;258,160466848336 08/08/2018 00:00:00;258,253030658608 09/08/2018 00:00:00;258,345594468880 10/08/2018 00:00:00;258,137325895768 13/08/2018 00:00:00;257,882775417520 14/08/2018 00:00:00;257,859634464953 16/08/2018 00:00:00;257,767070654681 17/08/2018 00:00:00;257,836493512385 20/08/2018 00:00:00;257,929057322656 21/08/2018 00:00:00;258,114184943200 22/08/2018 00:00:00;258,183607800904 23/08/2018 00:00:00;258,183607800904 24/08/2018 00:00:00;258,183607800904 27/08/2018 00:00:00;258,253030658608 28/08/2018 00:00:00;258,299312563744 29/08/2018 00:00:00;258,276171611176 30/08/2018 00:00:00;258,137325895768 31/08/2018 00:00:00;257,882775417520 03/09/2018 00:00:00;257,720788749545 04/09/2018 00:00:00;257,558802081569 05/09/2018 00:00:00;257,396815413593 06/09/2018 00:00:00;257,304251603321 07/09/2018 00:00:00;257,419956366161 10/09/2018 00:00:00;257,790211607248 11/09/2018 00:00:00;257,952198275224 12/09/2018 00:00:00;257,836493512384 13/09/2018 00:00:00;257,790211607248 14/09/2018 00:00:00;257,975339227792 17/09/2018 00:00:00;258,299312563744 18/09/2018 00:00:00;258,461299231720 19/09/2018 00:00:00;258,600144947127 20/09/2018 00:00:00;258,738990662535 21/09/2018 00:00:00;258,854695425375 24/09/2018 00:00:00;258,738990662535 25/09/2018 00:00:00;258,715849709967 26/09/2018 00:00:00;258,715849709967 27/09/2018 00:00:00;258,669567804831 28/09/2018 00:00:00;258,345594468880 01/10/2018 00:00:00;258,715849709967 02/10/2018 00:00:00;258,715849709967 03/10/2018 00:00:00;258,947259235647 04/10/2018 00:00:00;258,854695425375 05/10/2018 00:00:00;258,715849709967 08/10/2018 00:00:00;258,646426852263 09/10/2018 00:00:00;258,391876374015 10/10/2018 00:00:00;258,276171611176 11/10/2018 00:00:00;257,651365891840 12/10/2018 00:00:00;257,998480180360 15/10/2018 00:00:00;258,044762085496 16/10/2018 00:00:00;258,114184943200 17/10/2018 00:00:00;258,206748753472 18/10/2018 00:00:00;257,975339227792 19/10/2018 00:00:00;257,605083986704 22/10/2018 00:00:00;257,790211607248 23/10/2018 00:00:00;257,419956366160 24/10/2018 00:00:00;257,304251603321 25/10/2018 00:00:00;256,887714457097 26/10/2018 00:00:00;256,355472548033 29/10/2018 00:00:00;256,586882073713 30/10/2018 00:00:00;256,586882073713 31/10/2018 00:00:00;256,795150646825 02/11/2018 00:00:00;257,489379223864 05/11/2018 00:00:00;257,558802081568 06/11/2018 00:00:00;257,628224939272 07/11/2018 00:00:00;257,929057322656 08/11/2018 00:00:00;257,975339227792 09/11/2018 00:00:00;257,605083986704 12/11/2018 00:00:00;257,327392555888 13/11/2018 00:00:00;256,772009694257 14/11/2018 00:00:00;256,216626832626 15/11/2018 00:00:00;255,337270635042 16/11/2018 00:00:00;254,538907771447 19/11/2018 00:00:00;253,675250779951 20/11/2018 00:00:00;252,787603316469 21/11/2018 00:00:00;253,579288892007 22/11/2018 00:00:00;253,819193611867 23/11/2018 00:00:00;253,339384172147 26/11/2018 00:00:00;253,363374644133 27/11/2018 00:00:00;252,739622372497 28/11/2018 00:00:00;252,499717652637 29/11/2018 00:00:00;252,451736708665 30/11/2018 00:00:00;252,475727180651 03/12/2018 00:00:00;253,003517564343 04/12/2018 00:00:00;252,451736708665 05/12/2018 00:00:00;251,875965381001 06/12/2018 00:00:00;251,180241693407 07/12/2018 00:00:00;251,132260749435 10/12/2018 00:00:00;250,268603757939 11/12/2018 00:00:00;250,340575173897 12/12/2018 00:00:00;251,036298861491 13/12/2018 00:00:00;251,827984437029 14/12/2018 00:00:00;251,851974909015 17/12/2018 00:00:00;251,780003493057 18/12/2018 00:00:00;251,564089245183 19/12/2018 00:00:00;251,588079717169 20/12/2018 00:00:00;251,300194053337 21/12/2018 00:00:00;251,012308389505 27/12/2018 00:00:00;251,060289333477 28/12/2018 00:00:00;251,084279805463 31/12/2018 00:00:00;251,108270277449 02/01/2019 00:00:00;250,844375085603 03/01/2019 00:00:00;249,908746678149 04/01/2019 00:00:00;249,884756206163 07/01/2019 00:00:00;250,484518005813 08/01/2019 00:00:00;251,444136885253 09/01/2019 00:00:00;252,403755764693 10/01/2019 00:00:00;252,235822460791 11/01/2019 00:00:00;252,667650956539 14/01/2019 00:00:00;252,667650956539 15/01/2019 00:00:00;253,075488980301 16/01/2019 00:00:00;253,843184083853 17/01/2019 00:00:00;253,843184083853 18/01/2019 00:00:00;254,179050691657 21/01/2019 00:00:00;254,394964939531 22/01/2019 00:00:00;254,035107859741 23/01/2019 00:00:00;253,987126915769 24/01/2019 00:00:00;254,083088803713 25/01/2019 00:00:00;254,394964939531 28/01/2019 00:00:00;254,442945883503 29/01/2019 00:00:00;254,466936355489 30/01/2019 00:00:00;254,730831547335 31/01/2019 00:00:00;255,498526650887 01/02/2019 00:00:00;255,522517122873 04/02/2019 00:00:00;255,666459954789 05/02/2019 00:00:00;256,170259866495 06/02/2019 00:00:00;256,578097890256 07/02/2019 00:00:00;256,194250338480 08/02/2019 00:00:00;255,858383730677 11/02/2019 00:00:00;255,906364674648 12/02/2019 00:00:00;256,218240810466 13/02/2019 00:00:00;256,386174114368 14/02/2019 00:00:00;256,458145530326 15/02/2019 00:00:00;256,578097890256 18/02/2019 00:00:00;256,889974026074 19/02/2019 00:00:00;257,153869217920 20/02/2019 00:00:00;257,297812049836 21/02/2019 00:00:00;257,417764409766 22/02/2019 00:00:00;257,561707241682 25/02/2019 00:00:00;258,137478569346 26/02/2019 00:00:00;258,569307065094 27/02/2019 00:00:00;258,929164144884 28/02/2019 00:00:00;259,001135560842 01/03/2019 00:00:00;259,121087920772 04/03/2019 00:00:00;259,408973584604 05/03/2019 00:00:00;259,552916416520 06/03/2019 00:00:00;259,217049808716 07/03/2019 00:00:00;258,929164144884 08/03/2019 00:00:00;258,329402345234 11/03/2019 00:00:00;258,713249897010 12/03/2019 00:00:00;259,265030752688 13/03/2019 00:00:00;259,624887832478 14/03/2019 00:00:00;259,888783024324 15/03/2019 00:00:00;259,912773496310 18/03/2019 00:00:00;260,176668688156 19/03/2019 00:00:00;260,464554351988 20/03/2019 00:00:00;260,200659160142 21/03/2019 00:00:00;260,128687744184 22/03/2019 00:00:00;259,984744912268 25/03/2019 00:00:00;259,912773496310 26/03/2019 00:00:00;260,200659160142 27/03/2019 00:00:00;260,368592464044 28/03/2019 00:00:00;260,536525767946 29/03/2019 00:00:00;260,872392375750 01/04/2019 00:00:00;261,448163703414 02/04/2019 00:00:00;261,975954087106 03/04/2019 00:00:00;262,143887391008 04/04/2019 00:00:00;261,879992199162 05/04/2019 00:00:00;262,071915975050 08/04/2019 00:00:00;262,143887391008 09/04/2019 00:00:00;262,239849278952 10/04/2019 00:00:00;262,311820694910 11/04/2019 00:00:00;262,479753998812 12/04/2019 00:00:00;262,743649190658 15/04/2019 00:00:00;263,175477686406 16/04/2019 00:00:00;263,367401462294 17/04/2019 00:00:00;263,559325238182 18/04/2019 00:00:00;263,631296654139 23/04/2019 00:00:00;263,871201373999 24/04/2019 00:00:00;263,823220430027 25/04/2019 00:00:00;263,199468158391 26/04/2019 00:00:00;263,103506270447 29/04/2019 00:00:00;263,247449102363 30/04/2019 00:00:00;263,199468158391 02/05/2019 00:00:00;262,839611078601 03/05/2019 00:00:00;262,503744470797 06/05/2019 00:00:00;262,383792110867 07/05/2019 00:00:00;261,856001727175 08/05/2019 00:00:00;261,280230399511 10/05/2019 00:00:00;260,992344735680 13/05/2019 00:00:00;260,416573408016 14/05/2019 00:00:00;260,488544823974 15/05/2019 00:00:00;260,584506711917 16/05/2019 00:00:00;261,064316151637 17/05/2019 00:00:00;261,232249455539 20/05/2019 00:00:00;261,328211343483 21/05/2019 00:00:00;261,352201815469 22/05/2019 00:00:00;261,256239927525 23/05/2019 00:00:00;260,728449543833 24/05/2019 00:00:00;260,920373319721 27/05/2019 00:00:00;261,064316151637 28/05/2019 00:00:00;260,920373319721 29/05/2019 00:00:00;260,512535295959 31/05/2019 00:00:00;259,816811608365 03/06/2019 00:00:00;259,648878304463 04/06/2019 00:00:00;259,840802080351 05/06/2019 00:00:00;260,416573408015 06/06/2019 00:00:00;260,512535295959 07/06/2019 00:00:00;260,896382847735 11/06/2019 00:00:00;261,712058895259 12/06/2019 00:00:00;261,424173231427 13/06/2019 00:00:00;261,568116063343 14/06/2019 00:00:00;261,808020783203 17/06/2019 00:00:00;261,712058895259 18/06/2019 00:00:00;262,551725414769 19/06/2019 00:00:00;263,151487214419 20/06/2019 00:00:00;264,327020341733 21/06/2019 00:00:00;264,207067981803 24/06/2019 00:00:00;264,159087037831 25/06/2019 00:00:00;263,631296654139 26/06/2019 00:00:00;263,583315710167 27/06/2019 00:00:00;264,039134677901 28/06/2019 00:00:00;264,494953645635 01/07/2019 00:00:00;265,214667805215 02/07/2019 00:00:00;265,502553469047 03/07/2019 00:00:00;265,982362908767 04/07/2019 00:00:00;266,222267628627 05/07/2019 00:00:00;266,222267628627 08/07/2019 00:00:00;266,006353380753 09/07/2019 00:00:00;265,526543941033 10/07/2019 00:00:00;265,550534413019 11/07/2019 00:00:00;265,646496300963 12/07/2019 00:00:00;265,646496300963 15/07/2019 00:00:00;265,670486772949 16/07/2019 00:00:00;265,574524885005 17/07/2019 00:00:00;265,286639221173 18/07/2019 00:00:00;264,854810725425 19/07/2019 00:00:00;264,998753557341 22/07/2019 00:00:00;265,094715445285 23/07/2019 00:00:00;265,406591581103 24/07/2019 00:00:00;265,886401020823 25/07/2019 00:00:00;266,606115180402 26/07/2019 00:00:00;266,630105652388 29/07/2019 00:00:00;266,654096124374 30/07/2019 00:00:00;266,174286684654 31/07/2019 00:00:00;266,318229516570 01/08/2019 00:00:00;266,318229516570 02/08/2019 00:00:00;265,718467716920 05/08/2019 00:00:00;265,070724973299 06/08/2019 00:00:00;265,310629693158 07/08/2019 00:00:00;265,286639221172 08/08/2019 00:00:00;265,502553469046 09/08/2019 00:00:00;265,526543941032 12/08/2019 00:00:00;265,454572525074 13/08/2019 00:00:00;265,022744029326 14/08/2019 00:00:00;264,950772613368 16/08/2019 00:00:00;264,686877421522 19/08/2019 00:00:00;265,118705917270 20/08/2019 00:00:00;265,526543941032 21/08/2019 00:00:00;266,462172348486 22/08/2019 00:00:00;266,989962732178 23/08/2019 00:00:00;267,301838867996 26/08/2019 00:00:00;267,421791227926 27/08/2019 00:00:00;267,541743587856 28/08/2019 00:00:00;267,493762643884 29/08/2019 00:00:00;267,613715003814 30/08/2019 00:00:00;267,829629251688 02/09/2019 00:00:00;267,949581611618 03/09/2019 00:00:00;267,901600667646 04/09/2019 00:00:00;268,069533971548 05/09/2019 00:00:00;268,189486331478 06/09/2019 00:00:00;268,093524443534 09/09/2019 00:00:00;268,093524443534 10/09/2019 00:00:00;267,901600667646 11/09/2019 00:00:00;267,901600667646 12/09/2019 00:00:00;268,597324355240 13/09/2019 00:00:00;268,813238603114 16/09/2019 00:00:00;268,861219547086 17/09/2019 00:00:00;268,693286243184 18/09/2019 00:00:00;268,549343411268 19/09/2019 00:00:00;268,477371995310 20/09/2019 00:00:00;268,549343411268 23/09/2019 00:00:00;268,309438691408 24/09/2019 00:00:00;268,045543499562 25/09/2019 00:00:00;267,493762643884 26/09/2019 00:00:00;267,565734059842 27/09/2019 00:00:00;267,589724531828 30/09/2019 00:00:00;267,301838867996 01/10/2019 00:00:00;267,613715003814 02/10/2019 00:00:00;267,037943676150 03/10/2019 00:00:00;266,462172348486 04/10/2019 00:00:00;266,126305740682 07/10/2019 00:00:00;265,910391492808 08/10/2019 00:00:00;265,430582053088 09/10/2019 00:00:00;265,742458188906 10/10/2019 00:00:00;265,862410548836 11/10/2019 00:00:00;266,342219988556 14/10/2019 00:00:00;266,438181876500 15/10/2019 00:00:00;266,678086596360 16/10/2019 00:00:00;267,109915092108 17/10/2019 00:00:00;267,277848396010 18/10/2019 00:00:00;267,205876980052 21/10/2019 00:00:00;267,325829339982 22/10/2019 00:00:00;267,565734059842 23/10/2019 00:00:00;267,613715003814 24/10/2019 00:00:00;267,349819811968 25/10/2019 00:00:00;267,157896036080 28/10/2019 00:00:00;267,229867452038 29/10/2019 00:00:00;267,181886508066 30/10/2019 00:00:00;267,085924620122 31/10/2019 00:00:00;267,013953204164 04/11/2019 00:00:00;267,469772171898 05/11/2019 00:00:00;267,781648307715 06/11/2019 00:00:00;267,853619723673 07/11/2019 00:00:00;267,901600667645 08/11/2019 00:00:00;267,781648307715 11/11/2019 00:00:00;267,781648307715 12/11/2019 00:00:00;267,829629251687 13/11/2019 00:00:00;267,589724531827 14/11/2019 00:00:00;267,445781699911 15/11/2019 00:00:00;267,301838867995 18/11/2019 00:00:00;267,373810283953 19/11/2019 00:00:00;267,349819811967 20/11/2019 00:00:00;267,226149805578 21/11/2019 00:00:00;267,127213800467 22/11/2019 00:00:00;267,300351809412 25/11/2019 00:00:00;267,770297833690 26/11/2019 00:00:00;268,388647865636 27/11/2019 00:00:00;268,586519875858 28/11/2019 00:00:00;268,883327891192 29/11/2019 00:00:00;269,155401905248 02/12/2019 00:00:00;269,204869907804 03/12/2019 00:00:00;268,957529895026 04/12/2019 00:00:00;269,105933902693 05/12/2019 00:00:00;269,353273915471 06/12/2019 00:00:00;269,526411924415 09/12/2019 00:00:00;269,773751937194 10/12/2019 00:00:00;269,897421943583 11/12/2019 00:00:00;269,971623947416 12/12/2019 00:00:00;270,070559952527 13/12/2019 00:00:00;270,688909984473 16/12/2019 00:00:00;270,985717999807 17/12/2019 00:00:00;271,059920003640 18/12/2019 00:00:00;271,183590010029 19/12/2019 00:00:00;271,208324011307 20/12/2019 00:00:00;271,282526015141 23/12/2019 00:00:00;271,406196021530 27/12/2019 00:00:00;271,554600029197 30/12/2019 00:00:00;271,628802033030 31/12/2019 00:00:00;271,628802033030 02/01/2020 00:00:00;272,024546053475 03/01/2020 00:00:00;272,024546053475 06/01/2020 00:00:00;271,703004036864 07/01/2020 00:00:00;271,653536034308 08/01/2020 00:00:00;271,455664024085 09/01/2020 00:00:00;271,628802033030 10/01/2020 00:00:00;271,777206040697 13/01/2020 00:00:00;271,851408044530 14/01/2020 00:00:00;271,876142045808 15/01/2020 00:00:00;272,049280054753 16/01/2020 00:00:00;272,346088070087 17/01/2020 00:00:00;272,642896085421 20/01/2020 00:00:00;272,840768095643 21/01/2020 00:00:00;272,642896085421 22/01/2020 00:00:00;272,618162084143 23/01/2020 00:00:00;272,247152064975 24/01/2020 00:00:00;272,172950061142 27/01/2020 00:00:00;271,158856008751 28/01/2020 00:00:00;271,554600029196 29/01/2020 00:00:00;271,826674043252 30/01/2020 00:00:00;271,480398025363 31/01/2020 00:00:00;271,430930022807 03/02/2020 00:00:00;271,331994017696 04/02/2020 00:00:00;271,876142045808 05/02/2020 00:00:00;272,395556072642 06/02/2020 00:00:00;272,766566091810 07/02/2020 00:00:00;272,667630086698 10/02/2020 00:00:00;272,618162084143 11/02/2020 00:00:00;273,038640105866 12/02/2020 00:00:00;273,360182122477 13/02/2020 00:00:00;273,533320131422 14/02/2020 00:00:00;273,854862148034 17/02/2020 00:00:00;273,978532154423 18/02/2020 00:00:00;274,028000156978 19/02/2020 00:00:00;274,126936162090 20/02/2020 00:00:00;274,547414183813 21/02/2020 00:00:00;274,399010176146 24/02/2020 00:00:00;272,989172103310 25/02/2020 00:00:00;272,494492077753 26/02/2020 00:00:00;271,727738038141 27/02/2020 00:00:00;270,218963960194 28/02/2020 00:00:00;267,275617808133 02/03/2020 00:00:00;267,522957820911 03/03/2020 00:00:00;269,427475919303 04/03/2020 00:00:00;269,946889946138 05/03/2020 00:00:00;268,833859888636 06/03/2020 00:00:00;265,272163704629 09/03/2020 00:00:00;257,307815293171 10/03/2020 00:00:00;257,827229320005 11/03/2020 00:00:00;255,551701202446 12/03/2020 00:00:00;246,845332752653 13/03/2020 00:00:00;245,039750659372 16/03/2020 00:00:00;235,715032177633 17/03/2020 00:00:00;231,658655968071 18/03/2020 00:00:00;225,895633670338 19/03/2020 00:00:00;223,966381570668 20/03/2020 00:00:00;225,574091653727 23/03/2020 00:00:00;225,153613632004 24/03/2020 00:00:00;227,404407748285 25/03/2020 00:00:00;232,079133989794 26/03/2020 00:00:00;235,813968182745 27/03/2020 00:00:00;237,248540256858 30/03/2020 00:00:00;236,729126230024 31/03/2020 00:00:00;238,782048336083 01/04/2020 00:00:00;238,658378329694 02/04/2020 00:00:00;238,782048336083 03/04/2020 00:00:00;238,460506319471 06/04/2020 00:00:00;239,153058355250 07/04/2020 00:00:00;241,527522477921 08/04/2020 00:00:00;242,615818534145 09/04/2020 00:00:00;247,092672765431 14/04/2020 00:00:00;252,014739019717 15/04/2020 00:00:00;251,891069013328 16/04/2020 00:00:00;251,025378968604 17/04/2020 00:00:00;251,618994999272 20/04/2020 00:00:00;251,396388987772 21/04/2020 00:00:00;249,739210902158 22/04/2020 00:00:00;249,862880908547 23/04/2020 00:00:00;250,901708962215 24/04/2020 00:00:00;251,074846971160 27/04/2020 00:00:00;251,965271017161 28/04/2020 00:00:00;252,361015037607 29/04/2020 00:00:00;251,915803014606 30/04/2020 00:00:00;252,113675024828 04/05/2020 00:00:00;250,530698943048 05/05/2020 00:00:00;250,505964941770 06/05/2020 00:00:00;250,703836951992 07/05/2020 00:00:00;251,050112969882 08/05/2020 00:00:00;251,074846971160 11/05/2020 00:00:00;251,618994999272 12/05/2020 00:00:00;251,544792995438 13/05/2020 00:00:00;251,124314973715 14/05/2020 00:00:00;249,739210902157 15/05/2020 00:00:00;249,442402886823 18/05/2020 00:00:00;250,159688923880 19/05/2020 00:00:00;251,050112969882 20/05/2020 00:00:00;252,064207022272 22/05/2020 00:00:00;252,732025056774 25/05/2020 00:00:00;252,905163065718 26/05/2020 00:00:00;254,686011157721 27/05/2020 00:00:00;257,060475280392 28/05/2020 00:00:00;258,148771336616 29/05/2020 00:00:00;258,272441343005 02/06/2020 00:00:00;260,696373468232 03/06/2020 00:00:00;261,735201521900 04/06/2020 00:00:00;262,501955561513 05/06/2020 00:00:00;264,554877667572 08/06/2020 00:00:00;265,445301713573 09/06/2020 00:00:00;264,357005657349 10/06/2020 00:00:00;263,268709601125 11/06/2020 00:00:00;261,092117488677 12/06/2020 00:00:00;261,463127507844 15/06/2020 00:00:00;260,943713481010 16/06/2020 00:00:00;263,367645606236 17/06/2020 00:00:00;263,268709601125 18/06/2020 00:00:00;262,625625567902 19/06/2020 00:00:00;262,501955561513 22/06/2020 00:00:00;261,685733519345 24/06/2020 00:00:00;261,364191502733 25/06/2020 00:00:00;260,844777475899 26/06/2020 00:00:00;261,141585491232 29/06/2020 00:00:00;260,943713481010 30/06/2020 00:00:00;261,092117488677 01/07/2020 00:00:00;261,314723500177 02/07/2020 00:00:00;261,759935523178 03/07/2020 00:00:00;261,957807533400 06/07/2020 00:00:00;262,625625567902 07/07/2020 00:00:00;262,749295574291 08/07/2020 00:00:00;262,551423564068 09/07/2020 00:00:00;262,576157565346 10/07/2020 00:00:00;262,279349550012 13/07/2020 00:00:00;262,378285555123 14/07/2020 00:00:00;262,328817552568 15/07/2020 00:00:00;263,021369588347 16/07/2020 00:00:00;263,243975599847 17/07/2020 00:00:00;263,491315612625 20/07/2020 00:00:00;264,035463640737 21/07/2020 00:00:00;266,706735778742 22/07/2020 00:00:00;265,148493698239 23/07/2020 00:00:00;265,939981739129 24/07/2020 00:00:00;265,939981739129 27/07/2020 00:00:00;266,063651745518 28/07/2020 00:00:00;266,063651745518 29/07/2020 00:00:00;266,162587750630 30/07/2020 00:00:00;265,791577731462 31/07/2020 00:00:00;265,816311732740 03/08/2020 00:00:00;265,865779735296 04/08/2020 00:00:00;266,162587750630 05/08/2020 00:00:00;266,731469780020 06/08/2020 00:00:00;267,077745797909 07/08/2020 00:00:00;267,374553813243 10/08/2020 00:00:00;267,745563832410 11/08/2020 00:00:00;268,264977859244 12/08/2020 00:00:00;268,734923883523 13/08/2020 00:00:00;268,932795893746 14/08/2020 00:00:00;268,487583870745 17/08/2020 00:00:00;268,388647865633 18/08/2020 00:00:00;268,141307852855 19/08/2020 00:00:00;268,215509856689 20/08/2020 00:00:00;268,215509856689 21/08/2020 00:00:00;268,363913864356 24/08/2020 00:00:00;268,685455880967 25/08/2020 00:00:00;268,957529895023 26/08/2020 00:00:00;269,006997897579 27/08/2020 00:00:00;269,056465900135 28/08/2020 00:00:00;269,254337910357 31/08/2020 00:00:00;269,328539914191 01/09/2020 00:00:00;269,600613928247 02/09/2020 00:00:00;270,144761956359 03/09/2020 00:00:00;270,416835970415 04/09/2020 00:00:00;270,293165964026 07/09/2020 00:00:00;270,441569971692 08/09/2020 00:00:00;270,342633966581 09/09/2020 00:00:00;270,169495957636 10/09/2020 00:00:00;270,317899965303 11/09/2020 00:00:00;269,971623947414 14/09/2020 00:00:00;270,045825951247 15/09/2020 00:00:00;270,144761956359 16/09/2020 00:00:00;270,293165964025 17/09/2020 00:00:00;270,095293953803 18/09/2020 00:00:00;270,070559952525 21/09/2020 00:00:00;268,809125887356 22/09/2020 00:00:00;267,918701841355 23/09/2020 00:00:00;268,116573851577 24/09/2020 00:00:00;266,706735778741 25/09/2020 00:00:00;265,643173723795 28/09/2020 00:00:00;266,113119748074 29/09/2020 00:00:00;266,805671783853 30/09/2020 00:00:00;266,879873787686 01/10/2020 00:00:00;267,646627827298 02/10/2020 00:00:00;267,795031834965 05/10/2020 00:00:00;268,462849869466 06/10/2020 00:00:00;269,081199901412 07/10/2020 00:00:00;269,254337910357 08/10/2020 00:00:00;269,575879926968 09/10/2020 00:00:00;269,650081930802 12/10/2020 00:00:00;269,922155944858 13/10/2020 00:00:00;270,045825951247 14/10/2020 00:00:00;269,922155944858 15/10/2020 00:00:00;269,006997897578 16/10/2020 00:00:00;269,180135906523 19/10/2020 00:00:00;269,575879926968 20/10/2020 00:00:00;269,501677923135 21/10/2020 00:00:00;269,650081930802 22/10/2020 00:00:00;269,674815932080 23/10/2020 00:00:00;269,922155944858 26/10/2020 00:00:00;269,699549933357 27/10/2020 00:00:00;269,526411924413 28/10/2020 00:00:00;268,141307852855 29/10/2020 00:00:00;266,038917744240 30/10/2020 00:00:00;267,151947801742 02/11/2020 00:00:00;267,399287814520 03/11/2020 00:00:00;268,734923883522 04/11/2020 00:00:00;269,575879926968 05/11/2020 00:00:00;271,529866027916 06/11/2020 00:00:00;271,678270035583 09/11/2020 00:00:00;274,028000156976 10/11/2020 00:00:00;274,003266155698 11/11/2020 00:00:00;274,176404164643 12/11/2020 00:00:00;273,978532154420 13/11/2020 00:00:00;273,978532154420 16/11/2020 00:00:00;274,893690201700 17/11/2020 00:00:00;275,091562211922 18/11/2020 00:00:00;275,363636225978 19/11/2020 00:00:00;275,413104228534 20/11/2020 00:00:00;275,734646245145 23/11/2020 00:00:00;276,303528274535 24/11/2020 00:00:00;277,095016315426 25/11/2020 00:00:00;277,379457330120 26/11/2020 00:00:00;276,308592617567 27/11/2020 00:00:00;277,787405792045 30/11/2020 00:00:00;277,914889686397 01/12/2020 00:00:00;278,373831706063 02/12/2020 00:00:00;278,832773725728 03/12/2020 00:00:00;279,317212524264 04/12/2020 00:00:00;279,878141659411 07/12/2020 00:00:00;278,781780167987 08/12/2020 00:00:00;280,082115890373 09/12/2020 00:00:00;280,235096563595 10/12/2020 00:00:00;280,082115890373 11/12/2020 00:00:00;279,597677091837 14/12/2020 00:00:00;279,776154543930 15/12/2020 00:00:00;279,750657765059 16/12/2020 00:00:00;279,878141659411 17/12/2020 00:00:00;280,082115890373 18/12/2020 00:00:00;280,209599784725 21/12/2020 00:00:00;279,776154543929 22/12/2020 00:00:00;279,852644880540 23/12/2020 00:00:00;279,929135217151 28/12/2020 00:00:00;280,082115890373 29/12/2020 00:00:00;280,158606226984 30/12/2020 00:00:00;280,235096563595 31/12/2020 00:00:00;280,260593342465 04/01/2021 00:00:00;280,821522477612 05/01/2021 00:00:00;280,923509593093 06/01/2021 00:00:00;281,152980602926 07/01/2021 00:00:00;281,509935507111 08/01/2021 00:00:00;281,713909738073 11/01/2021 00:00:00;281,560929064851 12/01/2021 00:00:00;281,101987045185 13/01/2021 00:00:00;281,101987045185 14/01/2021 00:00:00;281,101987045185 15/01/2021 00:00:00;281,025496708575 18/01/2021 00:00:00;280,872516035353 19/01/2021 00:00:00;281,101987045185 20/01/2021 00:00:00;281,509935507110 21/01/2021 00:00:00;281,943380747906 22/01/2021 00:00:00;281,968877526776 25/01/2021 00:00:00;281,764903295813 26/01/2021 00:00:00;281,484438728240 27/01/2021 00:00:00;281,076490266315 28/01/2021 00:00:00;280,694038583260 29/01/2021 00:00:00;281,050993487445 01/02/2021 00:00:00;281,484438728240 02/02/2021 00:00:00;281,892387190165 03/02/2021 00:00:00;282,376825988701 04/02/2021 00:00:00;282,402322767571 05/02/2021 00:00:00;282,580800219663 08/02/2021 00:00:00;282,580800219663 09/02/2021 00:00:00;282,529806661923 10/02/2021 00:00:00;282,657290556274 11/02/2021 00:00:00;282,784774450626 12/02/2021 00:00:00;282,708284114015 15/02/2021 00:00:00;282,886761566107 16/02/2021 00:00:00;283,090735797069 17/02/2021 00:00:00;283,014245460458 18/02/2021 00:00:00;282,937755123848 19/02/2021 00:00:00;282,988748681588 22/02/2021 00:00:00;282,861264787237 23/02/2021 00:00:00;282,759277671755 24/02/2021 00:00:00;282,733780892885 25/02/2021 00:00:00;282,274838873219 26/02/2021 00:00:00;281,331458055018 01/03/2021 00:00:00;281,943380747905 02/03/2021 00:00:00;282,121858199997 03/03/2021 00:00:00;282,198348536608 04/03/2021 00:00:00;281,917883969035 05/03/2021 00:00:00;281,433445170499 08/03/2021 00:00:00;281,229470939537 09/03/2021 00:00:00;281,254967718407 10/03/2021 00:00:00;281,433445170499 11/03/2021 00:00:00;282,300335652090 12/03/2021 00:00:00;282,274838873219 15/03/2021 00:00:00;282,300335652090 16/03/2021 00:00:00;282,376825988700 17/03/2021 00:00:00;282,249342094349 18/03/2021 00:00:00;281,968877526775 19/03/2021 00:00:00;281,713909738072 22/03/2021 00:00:00;281,764903295813 23/03/2021 00:00:00;281,917883969035 24/03/2021 00:00:00;282,096361421127 25/03/2021 00:00:00;282,274838873219 26/03/2021 00:00:00;282,402322767571 29/03/2021 00:00:00;282,529806661922 30/03/2021 00:00:00;282,580800219663 31/03/2021 00:00:00;282,810271229496 01/04/2021 00:00:00;283,320206806902 06/04/2021 00:00:00;283,804645605438 07/04/2021 00:00:00;283,957626278660 08/04/2021 00:00:00;284,059613394141 09/04/2021 00:00:00;284,059613394141 12/04/2021 00:00:00;284,110606951881 13/04/2021 00:00:00;283,957626278659 14/04/2021 00:00:00;283,983123057530 15/04/2021 00:00:00;284,161600509622 16/04/2021 00:00:00;284,340077961714 19/04/2021 00:00:00;284,314581182844 20/04/2021 00:00:00;283,779148826567 21/04/2021 00:00:00;283,804645605438 22/04/2021 00:00:00;283,728155268827 23/04/2021 00:00:00;283,702658489956 26/04/2021 00:00:00;283,728155268826 27/04/2021 00:00:00;283,804645605437 28/04/2021 00:00:00;283,906632720919 29/04/2021 00:00:00;284,059613394140 30/04/2021 00:00:00;284,085110173011 03/05/2021 00:00:00;284,161600509622 04/05/2021 00:00:00;284,136103730751 05/05/2021 00:00:00;284,110606951881 06/05/2021 00:00:00;283,881135942048 07/05/2021 00:00:00;283,855639163178 10/05/2021 00:00:00;283,957626278659 11/05/2021 00:00:00;283,626168153345 12/05/2021 00:00:00;283,498684258994 14/05/2021 00:00:00;283,473187480123 17/05/2021 00:00:00;283,651664932215 18/05/2021 00:00:00;283,779148826567 19/05/2021 00:00:00;283,549677816734 20/05/2021 00:00:00;283,473187480123 21/05/2021 00:00:00;283,600671374475 25/05/2021 00:00:00;283,830142384307 26/05/2021 00:00:00;284,008619836400 27/05/2021 00:00:00;284,136103730751 28/05/2021 00:00:00;284,340077961714 31/05/2021 00:00:00;284,467561856065 01/06/2021 00:00:00;284,875510317990 02/06/2021 00:00:00;285,181471664434 03/06/2021 00:00:00;285,257962001045 04/06/2021 00:00:00;285,359949116526 07/06/2021 00:00:00;285,614916905229 08/06/2021 00:00:00;285,793394357321 09/06/2021 00:00:00;286,022865367154 10/06/2021 00:00:00;286,124852482635 11/06/2021 00:00:00;286,379820271338 14/06/2021 00:00:00;286,583794502301 15/06/2021 00:00:00;286,558297723431 16/06/2021 00:00:00;286,354323492468 17/06/2021 00:00:00;285,997368588284 18/06/2021 00:00:00;285,971871809413 21/06/2021 00:00:00;285,818891136191 22/06/2021 00:00:00;285,767897578451 24/06/2021 00:00:00;285,793394357321 25/06/2021 00:00:00;285,844387915062 28/06/2021 00:00:00;285,895381472802 29/06/2021 00:00:00;285,869884693932 30/06/2021 00:00:00;285,767897578451 01/07/2021 00:00:00;285,793394357321 02/07/2021 00:00:00;285,818891136191 05/07/2021 00:00:00;285,946375030543 06/07/2021 00:00:00;285,920878251673 07/07/2021 00:00:00;286,022865367154 08/07/2021 00:00:00;285,869884693932 09/07/2021 00:00:00;285,971871809413 12/07/2021 00:00:00;286,099355703765 13/07/2021 00:00:00;286,175846040376 14/07/2021 00:00:00;286,226839598116 15/07/2021 00:00:00;286,303329934727 16/07/2021 00:00:00;286,354323492468 19/07/2021 00:00:00;286,048362146024 20/07/2021 00:00:00;285,844387915062 21/07/2021 00:00:00;285,997368588283 22/07/2021 00:00:00;286,175846040376 23/07/2021 00:00:00;286,354323492468 26/07/2021 00:00:00;286,481807386819 27/07/2021 00:00:00;286,430813829079 28/07/2021 00:00:00;286,481807386819 29/07/2021 00:00:00;286,736775175522 30/07/2021 00:00:00;286,864259069874 02/08/2021 00:00:00;287,093730079707 03/08/2021 00:00:00;287,246710752929 04/08/2021 00:00:00;287,501678541632 05/08/2021 00:00:00;287,629162435983 06/08/2021 00:00:00;287,705652772594 09/08/2021 00:00:00;287,756646330335 10/08/2021 00:00:00;287,705652772594 11/08/2021 00:00:00;287,680155993724 12/08/2021 00:00:00;287,654659214853 13/08/2021 00:00:00;287,654659214853 16/08/2021 00:00:00;287,654659214853 17/08/2021 00:00:00;287,578168878242 18/08/2021 00:00:00;287,603665657113 19/08/2021 00:00:00;287,399691426150 20/08/2021 00:00:00;287,399691426150 23/08/2021 00:00:00;287,552672099372 24/08/2021 00:00:00;287,578168878242 25/08/2021 00:00:00;287,603665657113 26/08/2021 00:00:00;287,527175320502 27/08/2021 00:00:00;287,552672099372 30/08/2021 00:00:00;287,654659214853 31/08/2021 00:00:00;287,756646330334 01/09/2021 00:00:00;287,858633445816 02/09/2021 00:00:00;287,960620561297 03/09/2021 00:00:00;288,037110897908 06/09/2021 00:00:00;288,139098013389 07/09/2021 00:00:00;288,190091571130 08/09/2021 00:00:00;288,139098013389 09/09/2021 00:00:00;288,164594792259 10/09/2021 00:00:00;288,266581907741 13/09/2021 00:00:00;288,445059359833 14/09/2021 00:00:00;288,649033590795 15/09/2021 00:00:00;288,878504600628 16/09/2021 00:00:00;289,082478831590 17/09/2021 00:00:00;289,107975610461 20/09/2021 00:00:00;288,776517485147 21/09/2021 00:00:00;288,827511042887 22/09/2021 00:00:00;288,853007821758 23/09/2021 00:00:00;288,751020706276 24/09/2021 00:00:00;288,572543254184 27/09/2021 00:00:00;288,470556138703 28/09/2021 00:00:00;287,807639888075 29/09/2021 00:00:00;288,623536811925 30/09/2021 00:00:00;287,807639888075 01/10/2021 00:00:00;287,476181762761 04/10/2021 00:00:00;287,348697868409 05/10/2021 00:00:00;287,042736521965 06/10/2021 00:00:00;287,170220416317 07/10/2021 00:00:00;286,532800944559 08/10/2021 00:00:00;286,456310607948 11/10/2021 00:00:00;286,583794502300 12/10/2021 00:00:00;285,232465222173 13/10/2021 00:00:00;285,410942674265 14/10/2021 00:00:00;286,175846040375 15/10/2021 00:00:00;286,558297723429 18/10/2021 00:00:00;286,430813829078 19/10/2021 00:00:00;286,532800944559 20/10/2021 00:00:00;286,481807386818 21/10/2021 00:00:00;286,328826713596 22/10/2021 00:00:00;286,252336376986 25/10/2021 00:00:00;286,175846040375 26/10/2021 00:00:00;286,430813829078 27/10/2021 00:00:00;286,634788060040 28/10/2021 00:00:00;286,685781617781 29/10/2021 00:00:00;286,532800944559 02/11/2021 00:00:00;286,481807386818 03/11/2021 00:00:00;286,558297723429 04/11/2021 00:00:00;286,864259069873 05/11/2021 00:00:00;287,246710752928 08/11/2021 00:00:00;287,654659214853 09/11/2021 00:00:00;287,731149551463 10/11/2021 00:00:00;287,731149551463 11/11/2021 00:00:00;287,629162435982 12/11/2021 00:00:00;287,552672099371 15/11/2021 00:00:00;287,552672099371 16/11/2021 00:00:00;287,552672099371 17/11/2021 00:00:00;287,501678541631 18/11/2021 00:00:00;287,654659214852 19/11/2021 00:00:00;287,603665657112 22/11/2021 00:00:00;287,578168878241 23/11/2021 00:00:00;287,323201089538 24/11/2021 00:00:00;287,042736521965 25/11/2021 00:00:00;286,864259069873 26/11/2021 00:00:00;285,436439453135 29/11/2021 00:00:00;285,589420126357 30/11/2021 00:00:00;285,487433010876 01/12/2021 00:00:00;285,960703760019 02/12/2021 00:00:00;286,039582218209 03/12/2021 00:00:00;286,328803231575 06/12/2021 00:00:00;286,486560147956 07/12/2021 00:00:00;287,222759091067 08/12/2021 00:00:00;287,433101646242 09/12/2021 00:00:00;287,511980104432 10/12/2021 00:00:00;287,511980104432 13/12/2021 00:00:00;287,669737020813 14/12/2021 00:00:00;287,696029840210 15/12/2021 00:00:00;287,669737020813 16/12/2021 00:00:00;287,774908298401 17/12/2021 00:00:00;287,774908298401 20/12/2021 00:00:00;287,643444201416 21/12/2021 00:00:00;287,801201117797 22/12/2021 00:00:00;287,906372395385 23/12/2021 00:00:00;288,011543672972 27/12/2021 00:00:00;288,143007769956 28/12/2021 00:00:00;288,169300589353 29/12/2021 00:00:00;288,195593408750 30/12/2021 00:00:00;288,248179047544 31/12/2021 00:00:00;288,274471866940 03/01/2022 00:00:00;288,327057505734 04/01/2022 00:00:00;288,563692880306 05/01/2022 00:00:00;288,721449796687 06/01/2022 00:00:00;288,484814422115 07/01/2022 00:00:00;288,379643144528 10/01/2022 00:00:00;288,064129311766 11/01/2022 00:00:00;288,011543672972 12/01/2022 00:00:00;288,064129311766 13/01/2022 00:00:00;288,037836492369 14/01/2022 00:00:00;287,748615479004 17/01/2022 00:00:00;287,643444201416 18/01/2022 00:00:00;287,091294994083 19/01/2022 00:00:00;286,986123716495 20/01/2022 00:00:00;287,038709355289 21/01/2022 00:00:00;286,591731425543 24/01/2022 00:00:00;285,645189927256 25/01/2022 00:00:00;285,145626358716 26/01/2022 00:00:00;285,724068385447 27/01/2022 00:00:00;285,145626358716 28/01/2022 00:00:00;284,067620763446 31/01/2022 00:00:00;283,278836181541 01/02/2022 00:00:00;283,620642833700 02/02/2022 00:00:00;284,146499221636 03/02/2022 00:00:00;283,068493626366 04/02/2022 00:00:00;280,754725519444 07/02/2022 00:00:00;279,071985078047 08/02/2022 00:00:00;279,676719924174 09/02/2022 00:00:00;280,754725519444 10/02/2022 00:00:00;280,491797325476 11/02/2022 00:00:00;279,860769659952 14/02/2022 00:00:00;278,756471245284 15/02/2022 00:00:00;279,256034813824 16/02/2022 00:00:00;279,703012743571 17/02/2022 00:00:00;279,755598382364 18/02/2022 00:00:00;279,624134285380 21/02/2022 00:00:00;279,229741994427 22/02/2022 00:00:00;278,362078954332 23/02/2022 00:00:00;278,651299967697 24/02/2022 00:00:00;276,153482124997 25/02/2022 00:00:00;277,126316442680 28/02/2022 00:00:00;276,574167235347 01/03/2022 00:00:00;277,100023623283 02/03/2022 00:00:00;277,021145165093 03/03/2022 00:00:00;277,178902081474 04/03/2022 00:00:00;276,442703138362 07/03/2022 00:00:00;274,391863225409 08/03/2022 00:00:00;273,760835559885 09/03/2022 00:00:00;274,339277586615 10/03/2022 00:00:00;274,391863225409 11/03/2022 00:00:00;274,418156044806 14/03/2022 00:00:00;274,128935031440 15/03/2022 00:00:00;273,287564810742 16/03/2022 00:00:00;274,155227850837 17/03/2022 00:00:00;275,469868820679 18/03/2022 00:00:00;276,179774944394 21/03/2022 00:00:00;276,915973887505 22/03/2022 00:00:00;276,968559526299 23/03/2022 00:00:00;277,100023623283 24/03/2022 00:00:00;276,784509790521 25/03/2022 00:00:00;276,679338512934 28/03/2022 00:00:00;276,679338512934 29/03/2022 00:00:00;277,468123094839 30/03/2022 00:00:00;277,836222566395 31/03/2022 00:00:00;278,020272302172 01/04/2022 00:00:00;278,046565121569 04/04/2022 00:00:00;278,440957412522 05/04/2022 00:00:00;278,493543051316 06/04/2022 00:00:00;277,836222566395 07/04/2022 00:00:00;277,362951817251 08/04/2022 00:00:00;277,178902081474 11/04/2022 00:00:00;276,784509790521 12/04/2022 00:00:00;275,890553931028 13/04/2022 00:00:00;275,259526265504 14/04/2022 00:00:00;275,154354987917 19/04/2022 00:00:00;274,681084238774 20/04/2022 00:00:00;274,681084238774 21/04/2022 00:00:00;274,838841155155 22/04/2022 00:00:00;274,575912961186 25/04/2022 00:00:00;273,813421198678 26/04/2022 00:00:00;273,366443268932 27/04/2022 00:00:00;271,972923840899 28/04/2022 00:00:00;271,709995646931 29/04/2022 00:00:00;271,105260800804 02/05/2022 00:00:00;271,131553620200 03/05/2022 00:00:00;270,211304941311 04/05/2022 00:00:00;269,159592165438 05/05/2022 00:00:00;268,949249610263 06/05/2022 00:00:00;266,582895864547 10/05/2022 00:00:00;265,504890269277 11/05/2022 00:00:00;266,793238419722 12/05/2022 00:00:00;266,661774322738 13/05/2022 00:00:00;267,082459433087 16/05/2022 00:00:00;267,240216349468 17/05/2022 00:00:00;267,844951195595 18/05/2022 00:00:00;267,555730182230 19/05/2022 00:00:00;266,057039476610 20/05/2022 00:00:00;266,188503573595 23/05/2022 00:00:00;266,083332296007 24/05/2022 00:00:00;265,688940005055 25/05/2022 00:00:00;265,531183088674 27/05/2022 00:00:00;266,924702516706 30/05/2022 00:00:00;267,582023001627 31/05/2022 00:00:00;267,555730182230 01/06/2022 00:00:00;267,503144543436 02/06/2022 00:00:00;267,503144543436 03/06/2022 00:00:00;267,529437362833 07/06/2022 00:00:00;267,213923530071 08/06/2022 00:00:00;265,794111282642 09/06/2022 00:00:00;265,452304630483 10/06/2022 00:00:00;263,427757536926 13/06/2022 00:00:00;259,378663349813 14/06/2022 00:00:00;257,511873172638 15/06/2022 00:00:00;257,827387005400 16/06/2022 00:00:00;251,937795460508 17/06/2022 00:00:00;255,592497356668 20/06/2022 00:00:00;255,461033259684 21/06/2022 00:00:00;255,802839911843 22/06/2022 00:00:00;255,566204537271 24/06/2022 00:00:00;254,724834316573 27/06/2022 00:00:00;254,593370219588 28/06/2022 00:00:00;253,988635373461 29/06/2022 00:00:00;252,700287223016 30/06/2022 00:00:00;250,544276032475 01/07/2022 00:00:00;250,807204226444 04/07/2022 00:00:00;250,886082684634 05/07/2022 00:00:00;251,043839601015 06/07/2022 00:00:00;248,388264841934 07/07/2022 00:00:00;252,779165681206 08/07/2022 00:00:00;254,120099470445 11/07/2022 00:00:00;253,699414360096 12/07/2022 00:00:00;253,988635373461 13/07/2022 00:00:00;254,304149206223 14/07/2022 00:00:00;254,041221012255 15/07/2022 00:00:00;254,041221012255 18/07/2022 00:00:00;254,908884052350 19/07/2022 00:00:00;255,960596828224 20/07/2022 00:00:00;258,800221323082 21/07/2022 00:00:00;259,299784891622 22/07/2022 00:00:00;260,745889958448 25/07/2022 00:00:00;262,297166302862 26/07/2022 00:00:00;262,113116567084 27/07/2022 00:00:00;262,165702205878 28/07/2022 00:00:00;262,717851413211 29/07/2022 00:00:00;263,716978550291 01/08/2022 00:00:00;264,716105687371 02/08/2022 00:00:00;264,873862603752 03/08/2022 00:00:00;265,084205158927 04/08/2022 00:00:00;265,899282560229 05/08/2022 00:00:00;266,214796392991 08/08/2022 00:00:00;266,609188683943 09/08/2022 00:00:00;265,557475908070 10/08/2022 00:00:00;266,714359961531 11/08/2022 00:00:00;267,608315821023 12/08/2022 00:00:00;268,055293750769 16/08/2022 00:00:00;268,265636305944 17/08/2022 00:00:00;266,819531239118 18/08/2022 00:00:00;263,401464717529 19/08/2022 00:00:00;265,268254894704 22/08/2022 00:00:00;263,532928814513 23/08/2022 00:00:00;263,033365245973 24/08/2022 00:00:00;263,085950884767 25/08/2022 00:00:00;263,743271369688 26/08/2022 00:00:00;263,690685730894 29/08/2022 00:00:00;263,585514453307 30/08/2022 00:00:00;262,297166302862 31/08/2022 00:00:00;260,903646874829 01/09/2022 00:00:00;258,957978239463 02/09/2022 00:00:00;259,404956169209 05/09/2022 00:00:00;258,300657754542 06/09/2022 00:00:00;258,984271058860 07/09/2022 00:00:00;259,378663349812 08/09/2022 00:00:00;260,246326389908 09/09/2022 00:00:00;260,903646874829 12/09/2022 00:00:00;261,929066831306 13/09/2022 00:00:00;261,245453526988 14/09/2022 00:00:00;260,167447931717 15/09/2022 00:00:00;259,983398195940 16/09/2022 00:00:00;258,668757226098 19/09/2022 00:00:00;258,773928503685 20/09/2022 00:00:00;257,958851102383 21/09/2022 00:00:00;257,406701895049 22/09/2022 00:00:00;256,854552687716 23/09/2022 00:00:00;257,196359339875 26/09/2022 00:00:00;254,146392289841 27/09/2022 00:00:00;253,909756915270 28/09/2022 00:00:00;252,200723654475 29/09/2022 00:00:00;251,096425239808 30/09/2022 00:00:00;251,438231891967 03/10/2022 00:00:00;251,674867266538 04/10/2022 00:00:00;254,672248677778 05/10/2022 00:00:00;254,672248677778 06/10/2022 00:00:00;254,409320483810 07/10/2022 00:00:00;253,620535901904 10/10/2022 00:00:00;252,700287223015 11/10/2022 00:00:00;251,595988808348 12/10/2022 00:00:00;251,070132420411 13/10/2022 00:00:00;250,702032948855 14/10/2022 00:00:00;251,464524711364 17/10/2022 00:00:00;251,937795460507 18/10/2022 00:00:00;252,884336958793 19/10/2022 00:00:00;252,805458500602 20/10/2022 00:00:00;252,174430835078 21/10/2022 00:00:00;251,543403169554 24/10/2022 00:00:00;252,174430835078 25/10/2022 00:00:00;253,226143610952 26/10/2022 00:00:00;254,277856386825 27/10/2022 00:00:00;255,487326079080 28/10/2022 00:00:00;257,327823436858 31/10/2022 00:00:00;257,380409075652 02/11/2022 00:00:00;258,195486476954 03/11/2022 00:00:00;256,986016784699 04/11/2022 00:00:00;257,722215727811 07/11/2022 00:00:00;258,984271058859 08/11/2022 00:00:00;259,641591543780 09/11/2022 00:00:00;259,641591543780 10/11/2022 00:00:00;261,639845817940 11/11/2022 00:00:00;263,979906744258 14/11/2022 00:00:00;264,163956480036 15/11/2022 00:00:00;264,111370841243 16/11/2022 00:00:00;263,480343175719 17/11/2022 00:00:00;262,875608329591 18/11/2022 00:00:00;263,164829342956 21/11/2022 00:00:00;263,322586259337 22/11/2022 00:00:00;264,006199563655 23/11/2022 00:00:00;265,163083617116 24/11/2022 00:00:00;267,871244014990 25/11/2022 00:00:00;266,504017406355 28/11/2022 00:00:00;266,109625115402 29/11/2022 00:00:00;266,135917934799 30/11/2022 00:00:00;266,135917934799 01/12/2022 00:00:00;267,135045071879 02/12/2022 00:00:00;267,266509168863 05/12/2022 00:00:00;268,598492381767 06/12/2022 00:00:00;267,103409183609 07/12/2022 00:00:00;266,586925896973 08/12/2022 00:00:00;266,206359264715 09/12/2022 00:00:00;266,043259279461 12/12/2022 00:00:00;266,016075948586 13/12/2022 00:00:00;267,130592514485 14/12/2022 00:00:00;267,456792484992 15/12/2022 00:00:00;266,858759205729 16/12/2022 00:00:00;264,738459397432 19/12/2022 00:00:00;264,520992750428 20/12/2022 00:00:00;263,460842846279 21/12/2022 00:00:00;263,623942831533 22/12/2022 00:00:00;263,922959471165 23/12/2022 00:00:00;263,895776140289 27/12/2022 00:00:00;264,167609449045 28/12/2022 00:00:00;265,363676007571 29/12/2022 00:00:00;264,058876125542 30/12/2022 00:00:00;264,004509463791 02/01/2023 00:00:00;265,689875978078 03/01/2023 00:00:00;265,200576022317 04/01/2023 00:00:00;266,478192573470 05/01/2023 00:00:00;266,342275919092 06/01/2023 00:00:00;266,940309198356 09/01/2023 00:00:00;268,054825764255 10/01/2023 00:00:00;267,402425823241 11/01/2023 00:00:00;268,027642433379 12/01/2023 00:00:00;269,386808977159 13/01/2023 00:00:00;270,283858896054 16/01/2023 00:00:00;270,582875535685 17/01/2023 00:00:00;270,745975520939 18/01/2023 00:00:00;271,615842108958 19/01/2023 00:00:00;270,773158851815 20/01/2023 00:00:00;270,501325543059 23/01/2023 00:00:00;270,501325543059 24/01/2023 00:00:00;270,582875535685 25/01/2023 00:00:00;270,773158851815 26/01/2023 00:00:00;271,099358822322 27/01/2023 00:00:00;271,289642138451 30/01/2023 00:00:00;270,936258837068 31/01/2023 00:00:00;270,909075506192 01/02/2023 00:00:00;271,289642138451 02/02/2023 00:00:00;273,790508579006 03/02/2023 00:00:00;274,116708549513 06/02/2023 00:00:00;273,708958586379 07/02/2023 00:00:00;273,545858601125 08/02/2023 00:00:00;273,573041932001 09/02/2023 00:00:00;273,790508579006 10/02/2023 00:00:00;273,002191983613 13/02/2023 00:00:00;272,703175343982 14/02/2023 00:00:00;272,485708696977 15/02/2023 00:00:00;272,213875388221 16/02/2023 00:00:00;272,295425380848 17/02/2023 00:00:00;271,751758763336 20/02/2023 00:00:00;271,724575432460 21/02/2023 00:00:00;270,419775550431 22/02/2023 00:00:00;269,577092293288 23/02/2023 00:00:00;270,501325543058 24/02/2023 00:00:00;270,283858896053 27/02/2023 00:00:00;270,419775550431 28/02/2023 00:00:00;269,767375609417 01/03/2023 00:00:00;269,767375609417 02/03/2023 00:00:00;269,114975668403 03/03/2023 00:00:00;269,685825616790 06/03/2023 00:00:00;270,827525513565 07/03/2023 00:00:00;271,126542153197 08/03/2023 00:00:00;270,936258837068 09/03/2023 00:00:00;270,664425528312 10/03/2023 00:00:00;269,468358969785 13/03/2023 00:00:00;268,027642433379 14/03/2023 00:00:00;267,184959176235 15/03/2023 00:00:00;267,184959176235 16/03/2023 00:00:00;267,266509168862 17/03/2023 00:00:00;266,967492529231 20/03/2023 00:00:00;265,635509316326 21/03/2023 00:00:00;268,381025734762 22/03/2023 00:00:00;268,979059014025 23/03/2023 00:00:00;269,305258984532 24/03/2023 00:00:00;268,652859043517 27/03/2023 00:00:00;269,305258984532 28/03/2023 00:00:00;269,794558940292 29/03/2023 00:00:00;270,610058866560 30/03/2023 00:00:00;271,588658778082 31/03/2023 00:00:00;271,942042079465 03/04/2023 00:00:00;272,404158704350 04/04/2023 00:00:00;272,594442020479 05/04/2023 00:00:00;272,077958733842 06/04/2023 00:00:00;272,159508726469 11/04/2023 00:00:00;272,512892027852 12/04/2023 00:00:00;272,784725336608 13/04/2023 00:00:00;272,975008652737 14/04/2023 00:00:00;273,138108637991 17/04/2023 00:00:00;273,409941946747 18/04/2023 00:00:00;273,627408593751 19/04/2023 00:00:00;273,301208623244 20/04/2023 00:00:00;272,893458660110 21/04/2023 00:00:00;272,703175343981 24/04/2023 00:00:00;272,431342035225 25/04/2023 00:00:00;272,241058719096 26/04/2023 00:00:00;271,751758763335 27/04/2023 00:00:00;272,213875388220 28/04/2023 00:00:00;272,730358674857 02/05/2023 00:00:00;273,029375314488 03/05/2023 00:00:00;273,029375314488 04/05/2023 00:00:00;272,839091998359 05/05/2023 00:00:00;272,947825321861 08/05/2023 00:00:00;273,029375314488 10/05/2023 00:00:00;273,219658630617 11/05/2023 00:00:00;273,491491939373 12/05/2023 00:00:00;273,518675270249 15/05/2023 00:00:00;273,708958586378 16/05/2023 00:00:00;273,763325248129 17/05/2023 00:00:00;273,708958586378 19/05/2023 00:00:00;274,361358527392 22/05/2023 00:00:00;274,578825174397 23/05/2023 00:00:00;274,606008505272 24/05/2023 00:00:00;274,062341887761 25/05/2023 00:00:00;273,953608564258 26/05/2023 00:00:00;273,926425233383 30/05/2023 00:00:00;274,415725189143 31/05/2023 00:00:00;274,415725189143 01/06/2023 00:00:00;274,714741828775 02/06/2023 00:00:00;275,231225115411 05/06/2023 00:00:00;275,611791747669 06/06/2023 00:00:00;276,019541710803 07/06/2023 00:00:00;276,345741681311 08/06/2023 00:00:00;276,563208328315 09/06/2023 00:00:00;276,862224967947 12/06/2023 00:00:00;277,405891585459 13/06/2023 00:00:00;277,650541563339 14/06/2023 00:00:00;277,976741533846 15/06/2023 00:00:00;277,405891585459 16/06/2023 00:00:00;277,704908225090 19/06/2023 00:00:00;277,813641548593 20/06/2023 00:00:00;277,433074916334 21/06/2023 00:00:00;276,943774960574 22/06/2023 00:00:00;276,508841666564 26/06/2023 00:00:00;276,318558350435 27/06/2023 00:00:00;276,264191688684 28/06/2023 00:00:00;276,372925012186 29/06/2023 00:00:00;276,427291673937 30/06/2023 00:00:00;276,780674975320 03/07/2023 00:00:00;277,297158261956 04/07/2023 00:00:00;277,514624908961 05/07/2023 00:00:00;277,487441578085 06/07/2023 00:00:00;276,726308313569 07/07/2023 00:00:00;276,536024997439 10/07/2023 00:00:00;276,454475004813 11/07/2023 00:00:00;276,780674975320 12/07/2023 00:00:00;277,704908225090 13/07/2023 00:00:00;278,493224820482 14/07/2023 00:00:00;278,601958143985 17/07/2023 00:00:00;278,438858158731 18/07/2023 00:00:00;278,629141474860 19/07/2023 00:00:00;279,118441430621 20/07/2023 00:00:00;279,145624761497 21/07/2023 00:00:00;279,118441430621 24/07/2023 00:00:00;279,281541415875 25/07/2023 00:00:00;279,308724746750 26/07/2023 00:00:00;279,390274739377 27/07/2023 00:00:00;279,988308018640 28/07/2023 00:00:00;280,178591334769 31/07/2023 00:00:00;280,504791305276 01/08/2023 00:00:00;280,613524628779 02/08/2023 00:00:00;280,232957996520 03/08/2023 00:00:00;279,743658040760 04/08/2023 00:00:00;279,743658040760 07/08/2023 00:00:00;279,743658040760 08/08/2023 00:00:00;279,689291379008 09/08/2023 00:00:00;279,906758026013 10/08/2023 00:00:00;280,151408003893 11/08/2023 00:00:00;280,232957996520 14/08/2023 00:00:00;280,260141327396 16/08/2023 00:00:00;279,961124687764 17/08/2023 00:00:00;279,363091408501 18/08/2023 00:00:00;279,199991423248 21/08/2023 00:00:00;279,254358084999 22/08/2023 00:00:00;279,444641401128 23/08/2023 00:00:00;279,716474709884 24/08/2023 00:00:00;280,042674680391 25/08/2023 00:00:00;280,015491349515 28/08/2023 00:00:00;280,151408003893 29/08/2023 00:00:00;280,586341297903 30/08/2023 00:00:00;280,531974636152 31/08/2023 00:00:00;280,667891290530 01/09/2023 00:00:00;280,695074621405 04/09/2023 00:00:00;280,830991275783 05/09/2023 00:00:00;280,803807944908 06/09/2023 00:00:00;280,667891290529 07/09/2023 00:00:00;280,749441283156 08/09/2023 00:00:00;280,885357937534 11/09/2023 00:00:00;281,238741238917 12/09/2023 00:00:00;281,293107900668 13/09/2023 00:00:00;281,211557908041 14/09/2023 00:00:00;281,537757878549 15/09/2023 00:00:00;281,863957849056 18/09/2023 00:00:00;281,728041194678 19/09/2023 00:00:00;281,619307871175 20/09/2023 00:00:00;281,700857863802 21/09/2023 00:00:00;281,211557908041 22/09/2023 00:00:00;281,102824584539 25/09/2023 00:00:00;280,966907930161 26/09/2023 00:00:00;280,477607974400 27/09/2023 00:00:00;280,450424643525 28/09/2023 00:00:00;279,933941356888 29/09/2023 00:00:00;280,559157967027 02/10/2023 00:00:00;280,586341297902 03/10/2023 00:00:00;279,716474709883 04/10/2023 00:00:00;278,792241460113 05/10/2023 00:00:00;278,873791452740 06/10/2023 00:00:00;278,710691467486 09/10/2023 00:00:00;278,629141474860 10/10/2023 00:00:00;279,526191393754 11/10/2023 00:00:00;280,287324658271 12/10/2023 00:00:00;280,586341297902 13/10/2023 00:00:00;280,287324658271 16/10/2023 00:00:00;280,097041342142 17/10/2023 00:00:00;279,689291379008 18/10/2023 00:00:00;279,118441430620 19/10/2023 00:00:00;278,139841519099 20/10/2023 00:00:00;277,704908225089 23/10/2023 00:00:00;278,003924864721 24/10/2023 00:00:00;279,281541415874 25/10/2023 00:00:00;279,499008062878 26/10/2023 00:00:00;279,118441430620 27/10/2023 00:00:00;279,281541415874 30/10/2023 00:00:00;279,770841371634 31/10/2023 00:00:00;280,695074621405 02/11/2023 00:00:00;282,543541120945 03/11/2023 00:00:00;282,896924422328 06/11/2023 00:00:00;283,277491054586 07/11/2023 00:00:00;283,168757731084 08/11/2023 00:00:00;283,413407708964 09/11/2023 00:00:00;283,658057686844 10/11/2023 00:00:00;283,494957701591 13/11/2023 00:00:00;283,712424348596 14/11/2023 00:00:00;284,799757583619 15/11/2023 00:00:00;285,343424201131 16/11/2023 00:00:00;285,180324215878 17/11/2023 00:00:00;285,289057539380 20/11/2023 00:00:00;285,560890848136 21/11/2023 00:00:00;285,805540826016 22/11/2023 00:00:00;286,131740796524 23/11/2023 00:00:00;286,485124097906 24/11/2023 00:00:00;286,539490759657 27/11/2023 00:00:00;286,795014069888 28/11/2023 00:00:00;286,964731999114 29/11/2023 00:00:00;288,237616468306 30/11/2023 00:00:00;288,973060828284 01/12/2023 00:00:00;289,595359902112 04/12/2023 00:00:00;290,161086332864 05/12/2023 00:00:00;290,500522191316 06/12/2023 00:00:00;291,151107586681 07/12/2023 00:00:00;291,462257123595 08/12/2023 00:00:00;291,518829766670 11/12/2023 00:00:00;291,801692982046 12/12/2023 00:00:00;292,027983554347 13/12/2023 00:00:00;292,423992055873 14/12/2023 00:00:00;294,686897778883 15/12/2023 00:00:00;295,139478923485 18/12/2023 00:00:00;295,252624209635 19/12/2023 00:00:00;295,365769495785 20/12/2023 00:00:00;295,676919032699 21/12/2023 00:00:00;295,818350640387 22/12/2023 00:00:00;295,874923283462 27/12/2023 00:00:00;296,101213855763 28/12/2023 00:00:00;296,242645463451 29/12/2023 00:00:00;296,327504428064 02/01/2024 00:00:00;296,497222357290 03/01/2024 00:00:00;295,252624209635 04/01/2024 00:00:00;294,969760994259 05/01/2024 00:00:00;294,375748241969 08/01/2024 00:00:00;294,658611457345 09/01/2024 00:00:00;294,913188351183 10/01/2024 00:00:00;295,931495926538 11/01/2024 00:00:00;296,412363392677 12/01/2024 00:00:00;296,355790749602 15/01/2024 00:00:00;296,384077071139 16/01/2024 00:00:00;295,931495926538 17/01/2024 00:00:00;295,365769495785 18/01/2024 00:00:00;295,705205354237 19/01/2024 00:00:00;295,931495926537 22/01/2024 00:00:00;296,525508678827 23/01/2024 00:00:00;296,638653964978 24/01/2024 00:00:00;296,893230858816 25/01/2024 00:00:00;297,034662466504 26/01/2024 00:00:00;297,402384646493 29/01/2024 00:00:00;297,741820504945 30/01/2024 00:00:00;297,883252112633 31/01/2024 00:00:00;297,656961540332 01/02/2024 00:00:00;297,487243611106 02/02/2024 00:00:00;297,883252112633 05/02/2024 00:00:00;297,713534183407 06/02/2024 00:00:00;297,572102575719 07/02/2024 00:00:00;297,487243611106 08/02/2024 00:00:00;297,572102575719 09/02/2024 00:00:00;297,685247861869 12/02/2024 00:00:00;297,996397398783 13/02/2024 00:00:00;297,770106826482 14/02/2024 00:00:00;297,911538434170 15/02/2024 00:00:00;298,279260614159 16/02/2024 00:00:00;298,420692221847 19/02/2024 00:00:00;298,675269115686 20/02/2024 00:00:00;298,731841758761 21/02/2024 00:00:00;298,788414401836 22/02/2024 00:00:00;299,127850260288 23/02/2024 00:00:00;299,382427154126 26/02/2024 00:00:00;299,495572440277 27/02/2024 00:00:00;299,184422903363 28/02/2024 00:00:00;298,901559687987 29/02/2024 00:00:00;298,618696472611 01/03/2024 00:00:00;298,731841758761 04/03/2024 00:00:00;298,929846009524 05/03/2024 00:00:00;298,929846009524 06/03/2024 00:00:00;299,071277617212 07/03/2024 00:00:00;299,382427154126 08/03/2024 00:00:00;299,778435655653 11/03/2024 00:00:00;299,976439906416 12/03/2024 00:00:00;300,202730478717 13/03/2024 00:00:00;300,485593694093 14/03/2024 00:00:00;300,457307372556 15/03/2024 00:00:00;300,344162086405 18/03/2024 00:00:00;300,429021051018 19/03/2024 00:00:00;300,202730478717 20/03/2024 00:00:00;300,146157835642 21/03/2024 00:00:00;300,004726227954 22/03/2024 00:00:00;299,835008298728 25/03/2024 00:00:00;299,721863012577 26/03/2024 00:00:00;299,721863012577