DateNiv;PerfNet 10/09/2004 00:00:00;100,000000000000 13/09/2004 00:00:00;99,960004348574 14/09/2004 00:00:00;99,939999836862 15/09/2004 00:00:00;100,080004674851 16/09/2004 00:00:00;99,919995325149 17/09/2004 00:00:00;99,950002092718 20/09/2004 00:00:00;100,010002255856 21/09/2004 00:00:00;99,890001929580 22/09/2004 00:00:00;100,379992118543 23/09/2004 00:00:00;99,749997091590 24/09/2004 00:00:00;99,420002880329 27/09/2004 00:00:00;99,669992416739 28/09/2004 00:00:00;99,619994509457 29/09/2004 00:00:00;99,809997254728 30/09/2004 00:00:00;100,039995651426 01/10/2004 00:00:00;99,710001440164 04/10/2004 00:00:00;100,540001468245 05/10/2004 00:00:00;100,610003887240 06/10/2004 00:00:00;100,780002120799 07/10/2004 00:00:00;100,769999864943 08/10/2004 00:00:00;100,250002908410 11/10/2004 00:00:00;99,939999836861 12/10/2004 00:00:00;99,729992579877 13/10/2004 00:00:00;99,689996928452 14/10/2004 00:00:00;99,459998531754 15/10/2004 00:00:00;99,060001901498 18/10/2004 00:00:00;99,379993856903 19/10/2004 00:00:00;99,470000787611 20/10/2004 00:00:00;99,240002390913 21/10/2004 00:00:00;99,629996765313 22/10/2004 00:00:00;100,229998396697 25/10/2004 00:00:00;99,389996112759 26/10/2004 00:00:00;98,950003831078 27/10/2004 00:00:00;99,190004483631 28/10/2004 00:00:00;100,269994048123 29/10/2004 00:00:00;100,329994211261 02/11/2004 00:00:00;100,459996793394 03/11/2004 00:00:00;101,239998914193 04/11/2004 00:00:00;100,049997907282 05/11/2004 00:00:00;100,399996630256 08/11/2004 00:00:00;100,430003397825 09/11/2004 00:00:00;100,360000978830 10/11/2004 00:00:00;100,260005164266 12/11/2004 00:00:00;100,699997445948 15/11/2004 00:00:00;100,730004213517 16/11/2004 00:00:00;100,379992118543 17/11/2004 00:00:00;100,049997907282 18/11/2004 00:00:00;100,250002908410 19/11/2004 00:00:00;100,219996140841 22/11/2004 00:00:00;99,650001277026 23/11/2004 00:00:00;99,789992743015 24/11/2004 00:00:00;99,849992906154 25/11/2004 00:00:00;99,720003696020 26/11/2004 00:00:00;99,929997581005 29/11/2004 00:00:00;99,879999673723 30/11/2004 00:00:00;99,780003859159 01/12/2004 00:00:00;99,099997552924 02/12/2004 00:00:00;99,609992253600 03/12/2004 00:00:00;99,579998858031 06/12/2004 00:00:00;99,120002064636 07/12/2004 00:00:00;99,079993041211 08/12/2004 00:00:00;98,989999482503 09/12/2004 00:00:00;99,049999645642 10/12/2004 00:00:00;99,060001901498 13/12/2004 00:00:00;99,319993693765 14/12/2004 00:00:00;100,039995651425 15/12/2004 00:00:00;99,819999510584 16/12/2004 00:00:00;99,629996765313 17/12/2004 00:00:00;99,240002390913 20/12/2004 00:00:00;99,909993069292 21/12/2004 00:00:00;100,169998233558 22/12/2004 00:00:00;100,619992771097 23/12/2004 00:00:00;100,830000028081 24/12/2004 00:00:00;100,890000191219 27/12/2004 00:00:00;100,720001957660 28/12/2004 00:00:00;100,739993097373 29/12/2004 00:00:00;100,879997935363 30/12/2004 00:00:00;100,989996005783 31/12/2004 00:00:00;100,919993586788 03/01/2005 00:00:00;101,579995381311 04/01/2005 00:00:00;101,960000871854 05/01/2005 00:00:00;101,440003915321 06/01/2005 00:00:00;101,599999893024 07/01/2005 00:00:00;102,150003617125 10/01/2005 00:00:00;102,299997338972 11/01/2005 00:00:00;101,759995870726 12/01/2005 00:00:00;101,329992472901 13/01/2005 00:00:00;101,569993125454 14/01/2005 00:00:00;101,670002312018 17/01/2005 00:00:00;102,279992827259 18/01/2005 00:00:00;102,419997665248 19/01/2005 00:00:00;102,339992990397 20/01/2005 00:00:00;101,920005220428 21/01/2005 00:00:00;102,169994756838 24/01/2005 00:00:00;102,150003617125 25/01/2005 00:00:00;102,500002340099 26/01/2005 00:00:00;102,639993806089 27/01/2005 00:00:00;102,649996061946 28/01/2005 00:00:00;102,589995898807 31/01/2005 00:00:00;103,390002531319 01/02/2005 00:00:00;104,129995628693 02/02/2005 00:00:00;104,429996444385 03/02/2005 00:00:00;103,870003836426 04/02/2005 00:00:00;104,429996444385 07/02/2005 00:00:00;105,019995819912 08/02/2005 00:00:00;105,419992450168 09/02/2005 00:00:00;105,079995983051 10/02/2005 00:00:00;105,079995983051 11/02/2005 00:00:00;106,129992151973 14/02/2005 00:00:00;106,319994897244 15/02/2005 00:00:00;106,489993130803 16/02/2005 00:00:00;106,219999082680 17/02/2005 00:00:00;106,259994734106 18/02/2005 00:00:00;106,679995876075 21/02/2005 00:00:00;106,940001040341 22/02/2005 00:00:00;106,350001664813 23/02/2005 00:00:00;105,329998891461 24/02/2005 00:00:00;105,729995521717 25/02/2005 00:00:00;106,739996039213 28/02/2005 00:00:00;106,760000550926 01/03/2005 00:00:00;107,169999437038 02/03/2005 00:00:00;107,349999926453 03/03/2005 00:00:00;107,349999926453 04/03/2005 00:00:00;107,830001231560 07/03/2005 00:00:00;107,999999465119 08/03/2005 00:00:00;107,439993485161 09/03/2005 00:00:00;107,159997181182 10/03/2005 00:00:00;106,689998131931 11/03/2005 00:00:00;106,839991853777 14/03/2005 00:00:00;106,830002969920 15/03/2005 00:00:00;107,420002345448 16/03/2005 00:00:00;106,470001991090 17/03/2005 00:00:00;106,530002154228 18/03/2005 00:00:00;106,859996365490 21/03/2005 00:00:00;106,489993130803 22/03/2005 00:00:00;106,890003133059 23/03/2005 00:00:00;106,559995549798 24/03/2005 00:00:00;107,250004111889 29/03/2005 00:00:00;107,310004275028 30/03/2005 00:00:00;106,979996691766 31/03/2005 00:00:00;107,229999600176 01/04/2005 00:00:00;107,379993322023 04/04/2005 00:00:00;106,839991853777 05/04/2005 00:00:00;107,530000415868 06/04/2005 00:00:00;107,780003324278 07/04/2005 00:00:00;108,159995442822 08/04/2005 00:00:00;108,159995442822 11/04/2005 00:00:00;107,979994953406 12/04/2005 00:00:00;107,710000905284 13/04/2005 00:00:00;108,049997372401 14/04/2005 00:00:00;107,869996882986 15/04/2005 00:00:00;106,760000550926 18/04/2005 00:00:00;105,189994053471 19/04/2005 00:00:00;105,410003566312 20/04/2005 00:00:00;105,290003240035 21/04/2005 00:00:00;105,029998075768 22/04/2005 00:00:00;105,599992939583 25/04/2005 00:00:00;105,700002126147 26/04/2005 00:00:00;105,619997451296 27/04/2005 00:00:00;104,690001608651 28/04/2005 00:00:00;104,499998863379 29/04/2005 00:00:00;104,499998863379 02/05/2005 00:00:00;104,859999842210 03/05/2005 00:00:00;105,249994216609 04/05/2005 00:00:00;105,530003892588 06/05/2005 00:00:00;106,230001338536 09/05/2005 00:00:00;105,880002615562 10/05/2005 00:00:00;105,400001310455 11/05/2005 00:00:00;105,220000821040 12/05/2005 00:00:00;105,820002452424 13/05/2005 00:00:00;105,739997777573 17/05/2005 00:00:00;105,729995521716 18/05/2005 00:00:00;106,809998458207 19/05/2005 00:00:00;107,010003459335 20/05/2005 00:00:00;107,190003948751 23/05/2005 00:00:00;107,449995741017 24/05/2005 00:00:00;107,540002671725 25/05/2005 00:00:00;107,449995741017 26/05/2005 00:00:00;108,039995116545 27/05/2005 00:00:00;108,010001720975 30/05/2005 00:00:00;108,289998024955 31/05/2005 00:00:00;108,099995279683 01/06/2005 00:00:00;109,260002891025 02/06/2005 00:00:00;109,409996612871 03/06/2005 00:00:00;109,109995797179 06/06/2005 00:00:00;108,960002075333 07/06/2005 00:00:00;109,800004359271 08/06/2005 00:00:00;109,659999521281 09/06/2005 00:00:00;109,490001287723 10/06/2005 00:00:00;109,939995825261 13/06/2005 00:00:00;110,549999712501 14/06/2005 00:00:00;110,779998109198 15/06/2005 00:00:00;110,709995690203 16/06/2005 00:00:00;110,899998435475 17/06/2005 00:00:00;111,390001996438 20/06/2005 00:00:00;110,929991831044 21/06/2005 00:00:00;111,369997484726 22/06/2005 00:00:00;111,369997484726 23/06/2005 00:00:00;111,599995881423 24/06/2005 00:00:00;111,040003273464 27/06/2005 00:00:00;110,519992944932 28/06/2005 00:00:00;111,160003599741 29/06/2005 00:00:00;111,299995065731 30/06/2005 00:00:00;111,259999414305 01/07/2005 00:00:00;111,980001371966 04/07/2005 00:00:00;112,269999931802 05/07/2005 00:00:00;111,959996860253 06/07/2005 00:00:00;112,470004932930 07/07/2005 00:00:00;111,090001180746 08/07/2005 00:00:00;112,249995420089 11/07/2005 00:00:00;112,410004769791 12/07/2005 00:00:00;112,069994930674 13/07/2005 00:00:00;112,640003166488 15/07/2005 00:00:00;112,949992866037 18/07/2005 00:00:00;112,719994469340 19/07/2005 00:00:00;113,470003194570 20/07/2005 00:00:00;113,549994497421 21/07/2005 00:00:00;113,679997079554 22/07/2005 00:00:00;113,880002080682 25/07/2005 00:00:00;113,779992894118 26/07/2005 00:00:00;114,079993709810 27/07/2005 00:00:00;113,990000151102 28/07/2005 00:00:00;114,540003875204 29/07/2005 00:00:00;114,249991943369 01/08/2005 00:00:00;114,389996781358 02/08/2005 00:00:00;115,169998902158 03/08/2005 00:00:00;115,070003087593 04/08/2005 00:00:00;114,480003712066 05/08/2005 00:00:00;113,969995639390 08/08/2005 00:00:00;114,459999200353 09/08/2005 00:00:00;115,000000668599 10/08/2005 00:00:00;115,639997951408 11/08/2005 00:00:00;115,519997625132 12/08/2005 00:00:00;115,169998902158 16/08/2005 00:00:00;114,729993248476 17/08/2005 00:00:00;114,149996128805 18/08/2005 00:00:00;113,849995313113 19/08/2005 00:00:00;114,669993085338 22/08/2005 00:00:00;114,789993411614 23/08/2005 00:00:00;114,019993546672 24/08/2005 00:00:00;113,909995476251 25/08/2005 00:00:00;113,149997867165 26/08/2005 00:00:00;112,709992213483 29/08/2005 00:00:00;112,799999144191 30/08/2005 00:00:00;112,789996888334 31/08/2005 00:00:00;113,559996753277 01/09/2005 00:00:00;114,099998221523 02/09/2005 00:00:00;114,070004825953 05/09/2005 00:00:00;114,429992432784 06/09/2005 00:00:00;114,820000179183 07/09/2005 00:00:00;115,349999391573 08/09/2005 00:00:00;115,139992134588 09/09/2005 00:00:00;115,550004392701 12/09/2005 00:00:00;115,639997951408 13/09/2005 00:00:00;115,099996483163 14/09/2005 00:00:00;115,209994553583 15/09/2005 00:00:00;115,879998603962 16/09/2005 00:00:00;116,859992353889 19/09/2005 00:00:00;116,949999284597 20/09/2005 00:00:00;117,219993332719 21/09/2005 00:00:00;116,399995560495 22/09/2005 00:00:00;115,759998277685 23/09/2005 00:00:00;116,140003768228 26/09/2005 00:00:00;117,349995914853 27/09/2005 00:00:00;117,279993495858 28/09/2005 00:00:00;118,129998035652 29/09/2005 00:00:00;117,959999802093 30/09/2005 00:00:00;118,100004640082 03/10/2005 00:00:00;118,469994502769 04/10/2005 00:00:00;118,599997084902 05/10/2005 00:00:00;117,440002845560 06/10/2005 00:00:00;115,999998930238 07/10/2005 00:00:00;115,689995858690 10/10/2005 00:00:00;116,039994581664 11/10/2005 00:00:00;116,229997326936 12/10/2005 00:00:00;115,679993602834 13/10/2005 00:00:00;114,650001945624 14/10/2005 00:00:00;114,789993411614 17/10/2005 00:00:00;114,989998412742 18/10/2005 00:00:00;114,600004038342 19/10/2005 00:00:00;113,259995937585 20/10/2005 00:00:00;113,479992078426 21/10/2005 00:00:00;113,230002542016 24/10/2005 00:00:00;113,789995149974 25/10/2005 00:00:00;113,700001591266 26/10/2005 00:00:00;113,869999824825 27/10/2005 00:00:00;113,079995448170 28/10/2005 00:00:00;112,959995121893 31/10/2005 00:00:00;113,899993220394 02/11/2005 00:00:00;114,039998058384 03/11/2005 00:00:00;114,689997597050 04/11/2005 00:00:00;114,499994851778 07/11/2005 00:00:00;114,600004038342 08/11/2005 00:00:00;114,399999037214 09/11/2005 00:00:00;114,060002570097 10/11/2005 00:00:00;114,369992269645 14/11/2005 00:00:00;114,859995830609 15/11/2005 00:00:00;115,109998739019 16/11/2005 00:00:00;114,859995830609 17/11/2005 00:00:00;114,909993737891 18/11/2005 00:00:00;115,409999554711 21/11/2005 00:00:00;115,819998440823 22/11/2005 00:00:00;115,900003115674 23/11/2005 00:00:00;116,310002001787 24/11/2005 00:00:00;116,039994581664 25/11/2005 00:00:00;116,239999582792 28/11/2005 00:00:00;116,059999093377 29/11/2005 00:00:00;116,289997490074 30/11/2005 00:00:00;116,099994744802 01/12/2005 00:00:00;116,699996376186 02/12/2005 00:00:00;117,069999610873 05/12/2005 00:00:00;116,819996702463 06/12/2005 00:00:00;117,030003959447 07/12/2005 00:00:00;117,080001866729 08/12/2005 00:00:00;117,239997844432 09/12/2005 00:00:00;117,179997681293 12/12/2005 00:00:00;117,310000263427 13/12/2005 00:00:00;117,430000589703 14/12/2005 00:00:00;117,150004285724 15/12/2005 00:00:00;117,129999774011 16/12/2005 00:00:00;117,500003008698 19/12/2005 00:00:00;117,719999149539 20/12/2005 00:00:00;117,719999149539 21/12/2005 00:00:00;118,440001107200 22/12/2005 00:00:00;118,630003852471 23/12/2005 00:00:00;118,630003852471 27/12/2005 00:00:00;118,789999830174 28/12/2005 00:00:00;118,750004178748 29/12/2005 00:00:00;118,879993388881 30/12/2005 00:00:00;118,249998361928 02/01/2006 00:00:00;118,769995318461 03/01/2006 00:00:00;119,340003554276 04/01/2006 00:00:00;120,619998119895 05/01/2006 00:00:00;120,669996027177 06/01/2006 00:00:00;121,170001843997 09/01/2006 00:00:00;121,209997495422 10/01/2006 00:00:00;120,760002957884 11/01/2006 00:00:00;121,539991706684 12/01/2006 00:00:00;121,919997197227 13/01/2006 00:00:00;121,319995565843 16/01/2006 00:00:00;121,520000566971 17/01/2006 00:00:00;120,729996190315 18/01/2006 00:00:00;120,129994558931 19/01/2006 00:00:00;120,829992004879 20/01/2006 00:00:00;120,319997304203 23/01/2006 00:00:00;119,930002929803 24/01/2006 00:00:00;120,259997141064 25/01/2006 00:00:00;121,009992494294 26/01/2006 00:00:00;122,269995920201 27/01/2006 00:00:00;123,430003531543 30/01/2006 00:00:00;123,130002715851 31/01/2006 00:00:00;123,449994671256 01/02/2006 00:00:00;124,140003233347 02/02/2006 00:00:00;124,089991954066 03/02/2006 00:00:00;124,039994046784 06/02/2006 00:00:00;124,329992606619 07/02/2006 00:00:00;124,089991954066 08/02/2006 00:00:00;123,819997905943 09/02/2006 00:00:00;124,910003098290 10/02/2006 00:00:00;124,229996792055 13/02/2006 00:00:00;124,689993585450 14/02/2006 00:00:00;124,740004864731 15/02/2006 00:00:00;124,829998423439 16/02/2006 00:00:00;125,349995379972 17/02/2006 00:00:00;125,759994266084 20/02/2006 00:00:00;125,479997962105 21/02/2006 00:00:00;125,959999267212 22/02/2006 00:00:00;126,529994131027 23/02/2006 00:00:00;126,440000572319 24/02/2006 00:00:00;126,669998969017 27/02/2006 00:00:00;127,179993669693 28/02/2006 00:00:00;125,949997011356 01/03/2006 00:00:00;126,620001061734 02/03/2006 00:00:00;126,220004431478 03/03/2006 00:00:00;125,970001523068 06/03/2006 00:00:00;126,479996223745 07/03/2006 00:00:00;125,649996195664 08/03/2006 00:00:00;124,919991982147 09/03/2006 00:00:00;125,569991520813 10/03/2006 00:00:00;126,440000572319 13/03/2006 00:00:00;126,750003643868 14/03/2006 00:00:00;126,870003970144 15/03/2006 00:00:00;127,079997855129 16/03/2006 00:00:00;127,450001089816 17/03/2006 00:00:00;127,460003345672 20/03/2006 00:00:00;127,510001252954 21/03/2006 00:00:00;127,529992392667 22/03/2006 00:00:00;127,679999486513 23/03/2006 00:00:00;127,609997067518 24/03/2006 00:00:00;127,899995627354 27/03/2006 00:00:00;127,489996741241 28/03/2006 00:00:00;127,460003345672 29/03/2006 00:00:00;127,669997230656 30/03/2006 00:00:00;128,340001281035 31/03/2006 00:00:00;128,069993860912 03/04/2006 00:00:00;128,369994676604 04/04/2006 00:00:00;128,160000791620 05/04/2006 00:00:00;128,110002884338 06/04/2006 00:00:00;128,439997095599 07/04/2006 00:00:00;128,050002721199 10/04/2006 00:00:00;127,969998046348 11/04/2006 00:00:00;127,309996251826 12/04/2006 00:00:00;127,110004622698 13/04/2006 00:00:00;127,199998181406 18/04/2006 00:00:00;127,189995925549 19/04/2006 00:00:00;128,290003373753 20/04/2006 00:00:00;128,760002423004 21/04/2006 00:00:00;129,549993427659 24/04/2006 00:00:00;129,520000032090 25/04/2006 00:00:00;129,940001174059 26/04/2006 00:00:00;130,319993292602 27/04/2006 00:00:00;129,779991824357 28/04/2006 00:00:00;129,219999216398 02/05/2006 00:00:00;129,950003429915 03/05/2006 00:00:00;129,520000032090 04/05/2006 00:00:00;130,489991526161 05/05/2006 00:00:00;131,200004599965 09/05/2006 00:00:00;131,859993022488 10/05/2006 00:00:00;131,689994788929 11/05/2006 00:00:00;132,380003351020 12/05/2006 00:00:00;130,269995385320 15/05/2006 00:00:00;128,530004026306 16/05/2006 00:00:00;128,379996932461 17/05/2006 00:00:00;126,299995734329 18/05/2006 00:00:00;125,659998451520 19/05/2006 00:00:00;125,959999267212 22/05/2006 00:00:00;123,310003205266 23/05/2006 00:00:00;124,440004049039 24/05/2006 00:00:00;123,480001438825 26/05/2006 00:00:00;125,749992010227 29/05/2006 00:00:00;125,670000707376 30/05/2006 00:00:00;124,380003885900 31/05/2006 00:00:00;124,929994238003 01/06/2006 00:00:00;124,970003261428 02/06/2006 00:00:00;125,260001821264 06/06/2006 00:00:00;123,589999509245 07/06/2006 00:00:00;123,679993067953 08/06/2006 00:00:00;122,039997523503 09/06/2006 00:00:00;122,929997714723 12/06/2006 00:00:00;122,549992224179 13/06/2006 00:00:00;121,470002659688 14/06/2006 00:00:00;121,530002822826 15/06/2006 00:00:00;123,099995948281 16/06/2006 00:00:00;122,470000921328 19/06/2006 00:00:00;122,979995622005 20/06/2006 00:00:00;123,209994018702 21/06/2006 00:00:00;123,209994018702 22/06/2006 00:00:00;123,579997253388 23/06/2006 00:00:00;123,600001765101 26/06/2006 00:00:00;123,619992904814 27/06/2006 00:00:00;123,250003042127 28/06/2006 00:00:00;123,099995948281 29/06/2006 00:00:00;124,250001303767 30/06/2006 00:00:00;125,249999565407 03/07/2006 00:00:00;125,610000544238 04/07/2006 00:00:00;125,730000870514 05/07/2006 00:00:00;124,949998749715 06/07/2006 00:00:00;125,519993613530 07/07/2006 00:00:00;125,359997635828 10/07/2006 00:00:00;125,659998451520 11/07/2006 00:00:00;124,939996493859 12/07/2006 00:00:00;125,239997309551 13/07/2006 00:00:00;124,080003070208 17/07/2006 00:00:00;122,509996572754 18/07/2006 00:00:00;122,379993990620 19/07/2006 00:00:00;124,080003070208 20/07/2006 00:00:00;124,149992117203 21/07/2006 00:00:00;123,720002091378 24/07/2006 00:00:00;124,769998260300 25/07/2006 00:00:00;124,910003098289 26/07/2006 00:00:00;125,059996820136 27/07/2006 00:00:00;125,899999104073 28/07/2006 00:00:00;126,260000082903 31/07/2006 00:00:00;125,910001359929 01/08/2006 00:00:00;125,200001658125 02/08/2006 00:00:00;126,019999430350 03/08/2006 00:00:00;125,629991683950 04/08/2006 00:00:00;126,119995244914 07/08/2006 00:00:00;125,140001494987 08/08/2006 00:00:00;125,119996983274 09/08/2006 00:00:00;125,539998125243 10/08/2006 00:00:00;125,020001168710 11/08/2006 00:00:00;125,059996820135 14/08/2006 00:00:00;125,629991683950 16/08/2006 00:00:00;126,870003970144 17/08/2006 00:00:00;127,119993506554 18/08/2006 00:00:00;127,129995762410 21/08/2006 00:00:00;126,639992201447 22/08/2006 00:00:00;126,810003807005 23/08/2006 00:00:00;126,299995734329 24/08/2006 00:00:00;126,789999295293 25/08/2006 00:00:00;127,029999947846 28/08/2006 00:00:00;127,429996578102 29/08/2006 00:00:00;127,820004324502 30/08/2006 00:00:00;128,050002721199 31/08/2006 00:00:00;127,760004161363 01/09/2006 00:00:00;128,019995953630 04/09/2006 00:00:00;128,449999351455 05/09/2006 00:00:00;128,040000465342 06/09/2006 00:00:00;127,289991740113 07/09/2006 00:00:00;126,440000572318 08/09/2006 00:00:00;126,630003317590 11/09/2006 00:00:00;126,109992989057 12/09/2006 00:00:00;126,819992690862 13/09/2006 00:00:00;127,210000437261 14/09/2006 00:00:00;127,150000274123 15/09/2006 00:00:00;127,599994811661 18/09/2006 00:00:00;127,669997230656 19/09/2006 00:00:00;127,229991576974 20/09/2006 00:00:00;128,249994350327 21/09/2006 00:00:00;128,509999514593 22/09/2006 00:00:00;127,589992555804 25/09/2006 00:00:00;127,700003998225 26/09/2006 00:00:00;128,520001770449 27/09/2006 00:00:00;128,810000330285 28/09/2006 00:00:00;128,629999840870 29/09/2006 00:00:00;128,719993399578 02/10/2006 00:00:00;128,609995329157 03/10/2006 00:00:00;128,659993236439 04/10/2006 00:00:00;129,710002777361 05/10/2006 00:00:00;129,770002940499 06/10/2006 00:00:00;129,700000521505 09/10/2006 00:00:00;129,779991824356 10/10/2006 00:00:00;130,410000223309 11/10/2006 00:00:00;130,639998620006 12/10/2006 00:00:00;131,540001067082 13/10/2006 00:00:00;131,670003649215 16/10/2006 00:00:00;131,649999137503 17/10/2006 00:00:00;130,289999897032 18/10/2006 00:00:00;131,169997832395 19/10/2006 00:00:00;131,119999925113 20/10/2006 00:00:00;131,119999925113 23/10/2006 00:00:00;131,649999137503 24/10/2006 00:00:00;131,279995902816 25/10/2006 00:00:00;131,439991880518 26/10/2006 00:00:00;131,409998484949 27/10/2006 00:00:00;131,140004436826 30/10/2006 00:00:00;130,890001528416 31/10/2006 00:00:00;130,840003621134 02/11/2006 00:00:00;130,300002152889 03/11/2006 00:00:00;130,619994108293 06/11/2006 00:00:00;131,749994952067 07/11/2006 00:00:00;132,239998513030 08/11/2006 00:00:00;132,219994001317 09/11/2006 00:00:00;132,080002535328 10/11/2006 00:00:00;132,049995767759 13/11/2006 00:00:00;132,560003840435 14/11/2006 00:00:00;132,239998513030 15/11/2006 00:00:00;132,749993213706 16/11/2006 00:00:00;132,680004166712 17/11/2006 00:00:00;132,200002861604 20/11/2006 00:00:00;132,399994490732 21/11/2006 00:00:00;132,500003677296 22/11/2006 00:00:00;132,299998676168 23/11/2006 00:00:00;131,889999790056 24/11/2006 00:00:00;131,399996229092 27/11/2006 00:00:00;130,130003919330 28/11/2006 00:00:00;129,929998918202 29/11/2006 00:00:00;130,849992504991 30/11/2006 00:00:00;130,449995874734 01/12/2006 00:00:00;129,869998755063 04/12/2006 00:00:00;130,199992966325 05/12/2006 00:00:00;130,840003621134 06/12/2006 00:00:00;130,890001528416 07/12/2006 00:00:00;131,670003649215 08/12/2006 00:00:00;132,049995767758 11/12/2006 00:00:00;132,310000932025 12/12/2006 00:00:00;132,260003024743 13/12/2006 00:00:00;132,659999654999 14/12/2006 00:00:00;133,429999519941 15/12/2006 00:00:00;133,719998079777 19/12/2006 00:00:00;133,263865794327 20/12/2006 00:00:00;133,911338025029 21/12/2006 00:00:00;133,897029985235 22/12/2006 00:00:00;133,406478172279 27/12/2006 00:00:00;134,378930114315 28/12/2006 00:00:00;134,595850695200 29/12/2006 00:00:00;134,768951232714 02/01/2007 00:00:00;136,096844301645 03/01/2007 00:00:00;136,467783576319 04/01/2007 00:00:00;136,331616502274 05/01/2007 00:00:00;135,484379966440 08/01/2007 00:00:00;135,895970120530 09/01/2007 00:00:00;136,417544973040 10/01/2007 00:00:00;135,916121724241 11/01/2007 00:00:00;137,841021096599 12/01/2007 00:00:00;138,165679879937 15/01/2007 00:00:00;138,615433721478 16/01/2007 00:00:00;138,181325119712 17/01/2007 00:00:00;137,505838549412 18/01/2007 00:00:00;137,372225527331 19/01/2007 00:00:00;138,106201224791 22/01/2007 00:00:00;137,434017538444 23/01/2007 00:00:00;137,320422400075 24/01/2007 00:00:00;138,414559540363 25/01/2007 00:00:00;138,128679556468 26/01/2007 00:00:00;137,500489749489 29/01/2007 00:00:00;138,057299821493 30/01/2007 00:00:00;138,567575334166 31/01/2007 00:00:00;138,100009988880 01/02/2007 00:00:00;138,952809276634 02/02/2007 00:00:00;139,411468870047 05/02/2007 00:00:00;139,229181768665 06/02/2007 00:00:00;139,600067555339 07/02/2007 00:00:00;140,200243022720 08/02/2007 00:00:00;139,423369949876 09/02/2007 00:00:00;139,857398319644 12/02/2007 00:00:00;139,030513967518 13/02/2007 00:00:00;139,360468062780 14/02/2007 00:00:00;140,031702337141 15/02/2007 00:00:00;139,915526402809 16/02/2007 00:00:00;139,691558778025 19/02/2007 00:00:00;140,144842827516 20/02/2007 00:00:00;139,796355140520 21/02/2007 00:00:00;139,551085920042 22/02/2007 00:00:00;139,958089478198 23/02/2007 00:00:00;140,021432641288 26/02/2007 00:00:00;140,795497594172 27/02/2007 00:00:00;137,368615087383 28/02/2007 00:00:00;136,023338418701 01/03/2007 00:00:00;134,624333054790 02/03/2007 00:00:00;134,024652351402 05/03/2007 00:00:00;132,946040102891 06/03/2007 00:00:00;133,862463365731 07/03/2007 00:00:00;134,394936398085 08/03/2007 00:00:00;135,535434261707 09/03/2007 00:00:00;135,786038910108 12/03/2007 00:00:00;135,056930620578 13/03/2007 00:00:00;134,142727109706 14/03/2007 00:00:00;131,400384017086 15/03/2007 00:00:00;133,124369092330 16/03/2007 00:00:00;132,920860627252 19/03/2007 00:00:00;134,189809921030 20/03/2007 00:00:00;134,757665264876 21/03/2007 00:00:00;134,972045165797 22/03/2007 00:00:00;136,704922620913 23/03/2007 00:00:00;137,187905881977 26/03/2007 00:00:00;136,370796461711 27/03/2007 00:00:00;136,522595403531 28/03/2007 00:00:00;135,804465525844 29/03/2007 00:00:00;136,776663399883 30/03/2007 00:00:00;136,884923110328 02/04/2007 00:00:00;137,049853355960 03/04/2007 00:00:00;138,087520541059 04/04/2007 00:00:00;138,246660710774 05/04/2007 00:00:00;138,491863071252 10/04/2007 00:00:00;139,208642376959 11/04/2007 00:00:00;139,164728729590 13/04/2007 00:00:00;139,285785443852 16/04/2007 00:00:00;140,605748916897 17/04/2007 00:00:00;140,654168928202 18/04/2007 00:00:00;140,280073861574 19/04/2007 00:00:00;139,812909676282 20/04/2007 00:00:00;141,219657428081 23/04/2007 00:00:00;140,756611818731 24/04/2007 00:00:00;140,313838161089 25/04/2007 00:00:00;141,174821112725 26/04/2007 00:00:00;141,409058433361 27/04/2007 00:00:00;141,179514684658 30/04/2007 00:00:00;141,447650024807 02/05/2007 00:00:00;141,916432222075 03/05/2007 00:00:00;142,354605911783 04/05/2007 00:00:00;143,255718234843 07/05/2007 00:00:00;143,255450794847 09/05/2007 00:00:00;142,714620262613 10/05/2007 00:00:00;142,007094380773 11/05/2007 00:00:00;142,622313347939 14/05/2007 00:00:00;142,124273215091 15/05/2007 00:00:00;142,581435144526 16/05/2007 00:00:00;142,289230204722 18/05/2007 00:00:00;143,175419375996 21/05/2007 00:00:00;142,982354442769 22/05/2007 00:00:00;143,101525705057 23/05/2007 00:00:00;143,707972640349 24/05/2007 00:00:00;142,819697437104 25/05/2007 00:00:00;143,105831488995 29/05/2007 00:00:00;143,293106346306 30/05/2007 00:00:00;142,999417114524 31/05/2007 00:00:00;143,778616915334 01/06/2007 00:00:00;144,546410400309 04/06/2007 00:00:00;144,405135222337 05/06/2007 00:00:00;143,968793496603 06/06/2007 00:00:00;142,898364911975 07/06/2007 00:00:00;141,808760879621 08/06/2007 00:00:00;141,323865422584 11/06/2007 00:00:00;142,210442381853 12/06/2007 00:00:00;141,940876237724 13/06/2007 00:00:00;142,364942467635 14/06/2007 00:00:00;144,186075121483 15/06/2007 00:00:00;145,477609722937 18/06/2007 00:00:00;145,328672389075 19/06/2007 00:00:00;145,399570732057 20/06/2007 00:00:00;145,674044400116 21/06/2007 00:00:00;144,639212078976 22/06/2007 00:00:00;144,569477099977 25/06/2007 00:00:00;144,219959768996 26/06/2007 00:00:00;143,248831654942 27/06/2007 00:00:00;143,013243762325 28/06/2007 00:00:00;143,584094434127 29/06/2007 00:00:00;143,892706817696 02/07/2007 00:00:00;143,424767056415 03/07/2007 00:00:00;144,174227529653 04/07/2007 00:00:00;144,580081095825 05/07/2007 00:00:00;143,959406352738 06/07/2007 00:00:00;144,267644320312 09/07/2007 00:00:00;144,762662381203 10/07/2007 00:00:00;143,779058191328 11/07/2007 00:00:00;143,340108925631 12/07/2007 00:00:00;144,483495141212 13/07/2007 00:00:00;145,040880209208 16/07/2007 00:00:00;145,221669646612 17/07/2007 00:00:00;144,789914516812 18/07/2007 00:00:00;143,377202853098 19/07/2007 00:00:00;144,203538953232 20/07/2007 00:00:00;143,129994692648 23/07/2007 00:00:00;143,808998098898 24/07/2007 00:00:00;142,412533414951 25/07/2007 00:00:00;141,483179428296 26/07/2007 00:00:00;138,982976508199 27/07/2007 00:00:00;138,817043362582 30/07/2007 00:00:00;138,762779787362 31/07/2007 00:00:00;140,007244949491 01/08/2007 00:00:00;138,866613365870 02/08/2007 00:00:00;140,028947705179 03/08/2007 00:00:00;139,278363983958 06/08/2007 00:00:00;138,508925743007 07/08/2007 00:00:00;139,628803982925 08/08/2007 00:00:00;140,568280573434 09/08/2007 00:00:00;139,205433097005 10/08/2007 00:00:00;137,335666479855 13/08/2007 00:00:00;138,932697788921 14/08/2007 00:00:00;138,292887714109 16/08/2007 00:00:00;135,594859428853 17/08/2007 00:00:00;137,000122888673 20/08/2007 00:00:00;137,528009325093 21/08/2007 00:00:00;137,572578200453 22/08/2007 00:00:00;138,644477705060 23/08/2007 00:00:00;138,894293405473 24/08/2007 00:00:00;138,960712128519 27/08/2007 00:00:00;139,255484492286 28/08/2007 00:00:00;138,131755116423 29/08/2007 00:00:00;138,428051888168 30/08/2007 00:00:00;139,204791241014 31/08/2007 00:00:00;140,003420557546 03/09/2007 00:00:00;140,057563784768 04/09/2007 00:00:00;140,341197272695 05/09/2007 00:00:00;138,912987461204 06/09/2007 00:00:00;139,394900962284 07/09/2007 00:00:00;137,711085374464 10/09/2007 00:00:00;137,212176061628 11/09/2007 00:00:00;138,211853395273 12/09/2007 00:00:00;138,274554702372 13/09/2007 00:00:00;138,515157094917 14/09/2007 00:00:00;138,212201067268 17/09/2007 00:00:00;137,294026072453 18/09/2007 00:00:00;138,628404561291 19/09/2007 00:00:00;140,264241413800 20/09/2007 00:00:00;139,622532515015 21/09/2007 00:00:00;140,061334688714 24/09/2007 00:00:00;139,999957209595 25/09/2007 00:00:00;139,483864877006 26/09/2007 00:00:00;140,247726994037 27/09/2007 00:00:00;140,754766482756 28/09/2007 00:00:00;140,524246578066 01/10/2007 00:00:00;141,274001235300 02/10/2007 00:00:00;141,811542255581 03/10/2007 00:00:00;141,585114182832 04/10/2007 00:00:00;141,832201995284 05/10/2007 00:00:00;142,276941336898 08/10/2007 00:00:00;142,075264835794 09/10/2007 00:00:00;142,486868361883 10/10/2007 00:00:00;142,219134181728 11/10/2007 00:00:00;142,751473494083 12/10/2007 00:00:00;142,580432244539 15/10/2007 00:00:00;142,185476858211 16/10/2007 00:00:00;142,048226652182 17/10/2007 00:00:00;142,935057679447 18/10/2007 00:00:00;142,385949879332 19/10/2007 00:00:00;142,169310110443 22/10/2007 00:00:00;141,472882988444 23/10/2007 00:00:00;142,099227459450 24/10/2007 00:00:00;142,438475094578 25/10/2007 00:00:00;143,498139219361 26/10/2007 00:00:00;143,661892729010 29/10/2007 00:00:00;144,278903544149 30/10/2007 00:00:00;143,808570194903 31/10/2007 00:00:00;143,543363322712 02/11/2007 00:00:00;142,253259525238 05/11/2007 00:00:00;141,746246780518 06/11/2007 00:00:00;141,894381794391 07/11/2007 00:00:00;141,139626009229 08/11/2007 00:00:00;140,613678512782 09/11/2007 00:00:00;139,664747918409 12/11/2007 00:00:00;140,578483409287 13/11/2007 00:00:00;140,906511936577 14/11/2007 00:00:00;141,267114655399 15/11/2007 00:00:00;140,443439583227 16/11/2007 00:00:00;139,512681536592 19/11/2007 00:00:00;137,530362797058 20/11/2007 00:00:00;138,323389245671 21/11/2007 00:00:00;135,986939835222 22/11/2007 00:00:00;136,347676274042 23/11/2007 00:00:00;138,086905429066 26/11/2007 00:00:00;137,563177684587 27/11/2007 00:00:00;137,346952447692 28/11/2007 00:00:00;139,042655743342 29/11/2007 00:00:00;139,522189028456 30/11/2007 00:00:00;140,488891010574 03/12/2007 00:00:00;139,885773703235 04/12/2007 00:00:00;138,756334483453 05/12/2007 00:00:00;139,412150842036 06/12/2007 00:00:00;139,595935607397 07/12/2007 00:00:00;140,557128325594 10/12/2007 00:00:00;140,785187782319 11/12/2007 00:00:00;140,099284424169 12/12/2007 00:00:00;140,313182933097 13/12/2007 00:00:00;138,464771399640 14/12/2007 00:00:00;138,937444848853 17/12/2007 00:00:00;138,026557593933 18/12/2007 00:00:00;137,944868047106 19/12/2007 00:00:00;137,922817619423 20/12/2007 00:00:00;138,224169007095 21/12/2007 00:00:00;139,629231886918 24/12/2007 00:00:00;139,617945919081 27/12/2007 00:00:00;139,774786104828 28/12/2007 00:00:00;139,652512538584 31/12/2007 00:00:00;139,812053868293 02/01/2008 00:00:00;139,180106529368 03/01/2008 00:00:00;138,621718561386 04/01/2008 00:00:00;137,553162056731 07/01/2008 00:00:00;137,138830642681 08/01/2008 00:00:00;137,336254847846 09/01/2008 00:00:00;136,185019268377 10/01/2008 00:00:00;135,519601813933 11/01/2008 00:00:00;134,588389119305 14/01/2008 00:00:00;134,873547015210 15/01/2008 00:00:00;133,083357168917 16/01/2008 00:00:00;132,783062169230 17/01/2008 00:00:00;132,526132564919 18/01/2008 00:00:00;131,342229189920 21/01/2008 00:00:00;127,410259506383 22/01/2008 00:00:00;129,602946546896 23/01/2008 00:00:00;127,652840954900 24/01/2008 00:00:00;129,742831036887 25/01/2008 00:00:00;129,405335133734 28/01/2008 00:00:00;128,386776536360 29/01/2008 00:00:00;130,595322768646 30/01/2008 00:00:00;130,214675422112 31/01/2008 00:00:00;130,019323876917 01/02/2008 00:00:00;131,817857851090 04/02/2008 00:00:00;131,826549650965 05/02/2008 00:00:00;129,032470291088 06/02/2008 00:00:00;128,969835843988 07/02/2008 00:00:00;127,482481677346 08/02/2008 00:00:00;127,289951624111 11/02/2008 00:00:00;127,215656793178 12/02/2008 00:00:00;129,375823130158 13/02/2008 00:00:00;129,587648979116 14/02/2008 00:00:00;129,936577942105 15/02/2008 00:00:00;129,046123102892 18/02/2008 00:00:00;129,877032426960 19/02/2008 00:00:00;130,035236556688 20/02/2008 00:00:00;129,516737264134 21/02/2008 00:00:00;130,347419264205 22/02/2008 00:00:00;129,660499634070 25/02/2008 00:00:00;131,663437997307 26/02/2008 00:00:00;132,334057159677 27/02/2008 00:00:00;131,659921161358 28/02/2008 00:00:00;130,106709895662 29/02/2008 00:00:00;128,276417421945 03/03/2008 00:00:00;128,092779748582 04/03/2008 00:00:00;127,359980787105 05/03/2008 00:00:00;128,534283066242 06/03/2008 00:00:00;127,344616359326 07/03/2008 00:00:00;126,506593131360 10/03/2008 00:00:00;125,664705395449 11/03/2008 00:00:00;126,343107061707 12/03/2008 00:00:00;127,468949213540 13/03/2008 00:00:00;126,549784690740 14/03/2008 00:00:00;126,048401557939 17/03/2008 00:00:00;122,596673875506 18/03/2008 00:00:00;124,986557797188 19/03/2008 00:00:00;124,596576794788 20/03/2008 00:00:00;124,678801221607 25/03/2008 00:00:00;126,681298308851 26/03/2008 00:00:00;126,518761651185 27/03/2008 00:00:00;127,595488447723 28/03/2008 00:00:00;127,378661470837 31/03/2008 00:00:00;127,331939703508 01/04/2008 00:00:00;130,404678167383 02/04/2008 00:00:00;131,066404949881 03/04/2008 00:00:00;129,873569079010 04/04/2008 00:00:00;130,266491921367 07/04/2008 00:00:00;131,082986229643 08/04/2008 00:00:00;130,223099781991 09/04/2008 00:00:00;129,080796698394 10/04/2008 00:00:00;128,550797486005 11/04/2008 00:00:00;127,490036857237 14/04/2008 00:00:00;127,386457346725 15/04/2008 00:00:00;127,831571104333 16/04/2008 00:00:00;128,765565174921 17/04/2008 00:00:00;129,317561326994 18/04/2008 00:00:00;130,580760660854 21/04/2008 00:00:00;129,845073347419 22/04/2008 00:00:00;129,440195937233 23/04/2008 00:00:00;129,419094921536 24/04/2008 00:00:00;130,130512055320 25/04/2008 00:00:00;131,731488104330 28/04/2008 00:00:00;131,930824505467 29/04/2008 00:00:00;131,325233378164 30/04/2008 00:00:00;132,134573666542 02/05/2008 00:00:00;134,434637865513 05/05/2008 00:00:00;134,202112160852 06/05/2008 00:00:00;133,292321409916 07/05/2008 00:00:00;132,743614769796 09/05/2008 00:00:00;130,701335983123 13/05/2008 00:00:00;130,554110265237 14/05/2008 00:00:00;131,163124624492 15/05/2008 00:00:00;131,509847207513 16/05/2008 00:00:00;131,905979329824 19/05/2008 00:00:00;132,408258386611 20/05/2008 00:00:00;130,726047438768 21/05/2008 00:00:00;129,426569869429 22/05/2008 00:00:00;129,312653803064 23/05/2008 00:00:00;128,262470426145 26/05/2008 00:00:00;128,433565163688 27/05/2008 00:00:00;128,371826640575 28/05/2008 00:00:00;129,267122143718 29/05/2008 00:00:00;129,541622555776 30/05/2008 00:00:00;130,801585865683 02/06/2008 00:00:00;129,352382014494 03/06/2008 00:00:00;129,775993596411 04/06/2008 00:00:00;129,342660570633 05/06/2008 00:00:00;129,219103292408 06/06/2008 00:00:00;127,371159778944 09/06/2008 00:00:00;125,979870058923 10/06/2008 00:00:00;125,647829931691 11/06/2008 00:00:00;124,759434380449 12/06/2008 00:00:00;125,647709583693 13/06/2008 00:00:00;126,376122529233 16/06/2008 00:00:00;126,264212262840 17/06/2008 00:00:00;126,866874922186 18/06/2008 00:00:00;125,268292461141 19/06/2008 00:00:00;124,441434853015 20/06/2008 00:00:00;123,018988373442 23/06/2008 00:00:00;122,402445578295 24/06/2008 00:00:00;122,181941301462 25/06/2008 00:00:00;123,656030444294 26/06/2008 00:00:00;121,675450064735 27/06/2008 00:00:00;121,045802709777 30/06/2008 00:00:00;121,080650141276 01/07/2008 00:00:00;119,340859362260 02/07/2008 00:00:00;118,395846763830 03/07/2008 00:00:00;119,485250216186 04/07/2008 00:00:00;118,148397907383 07/07/2008 00:00:00;119,174484940649 08/07/2008 00:00:00;118,614358612692 09/07/2008 00:00:00;120,045684100138 10/07/2008 00:00:00;118,939632508021 11/07/2008 00:00:00;117,599624407264 15/07/2008 00:00:00;117,554975299905 16/07/2008 00:00:00;119,355394726051 17/07/2008 00:00:00;121,740718795797 18/07/2008 00:00:00;123,771176734640 21/07/2008 00:00:00;124,303435814997 22/07/2008 00:00:00;124,425522173244 23/07/2008 00:00:00;126,145789832540 24/07/2008 00:00:00;125,232000853662 25/07/2008 00:00:00;124,870127794859 28/07/2008 00:00:00;123,525626702166 29/07/2008 00:00:00;123,699489443669 30/07/2008 00:00:00;124,996613541043 31/07/2008 00:00:00;123,868391173244 01/08/2008 00:00:00;123,004292545652 04/08/2008 00:00:00;122,145235161989 05/08/2008 00:00:00;125,664665279449 06/08/2008 00:00:00;126,928145425306 07/08/2008 00:00:00;126,368246421346 08/08/2008 00:00:00;127,836759440258 11/08/2008 00:00:00;128,967843416015 12/08/2008 00:00:00;128,200464463035 13/08/2008 00:00:00;126,338948369767 14/08/2008 00:00:00;126,190425567899 18/08/2008 00:00:00;127,122494070515 19/08/2008 00:00:00;125,181133766393 20/08/2008 00:00:00;125,425346598886 21/08/2008 00:00:00;124,493184492272 22/08/2008 00:00:00;125,628520763968 25/08/2008 00:00:00;125,042185316388 26/08/2008 00:00:00;125,088933827717 27/08/2008 00:00:00;124,861997618976 28/08/2008 00:00:00;126,570457802442 29/08/2008 00:00:00;126,775330211500 01/09/2008 00:00:00;126,891466029832 02/09/2008 00:00:00;128,192708703146 03/09/2008 00:00:00;127,604434315594 04/09/2008 00:00:00;125,077728091878 05/09/2008 00:00:00;123,448684215271 08/09/2008 00:00:00;125,693000547042 09/09/2008 00:00:00;124,788665572029 10/09/2008 00:00:00;124,858520899025 11/09/2008 00:00:00;124,316299678812 12/09/2008 00:00:00;124,892993914530 15/09/2008 00:00:00;123,331425148955 16/09/2008 00:00:00;121,810868306790 17/09/2008 00:00:00;120,261762245035 18/09/2008 00:00:00;120,252990213161 19/09/2008 00:00:00;125,384107351478 22/09/2008 00:00:00;123,045585281059 23/09/2008 00:00:00;121,487105447439 24/09/2008 00:00:00;121,065245597497 25/09/2008 00:00:00;122,149407225928 26/09/2008 00:00:00;120,464548622123 29/09/2008 00:00:00;116,353220305162 30/09/2008 00:00:00;117,251230324266 01/10/2008 00:00:00;117,478019441010 02/10/2008 00:00:00;115,848641264408 03/10/2008 00:00:00;115,914364643464 06/10/2008 00:00:00;112,001690755650 07/10/2008 00:00:00;110,711453238178 08/10/2008 00:00:00;108,381435759637 09/10/2008 00:00:00;108,523366165599 10/10/2008 00:00:00;104,776237635408 13/10/2008 00:00:00;111,313193229537 14/10/2008 00:00:00;111,909357096976 15/10/2008 00:00:00;106,324501261175 16/10/2008 00:00:00;103,497032017777 17/10/2008 00:00:00;105,134660718261 20/10/2008 00:00:00;106,685531883990 21/10/2008 00:00:00;107,675648237772 22/10/2008 00:00:00;105,511737740846 23/10/2008 00:00:00;105,301743855862 24/10/2008 00:00:00;103,320120460318 27/10/2008 00:00:00;100,644410042741 28/10/2008 00:00:00;102,218214188141 29/10/2008 00:00:00;106,975156027831 30/10/2008 00:00:00;108,277134161135 31/10/2008 00:00:00;109,611632997971 03/11/2008 00:00:00;110,441138262060 04/11/2008 00:00:00;113,785114370040 05/11/2008 00:00:00;111,872570725504 06/11/2008 00:00:00;107,958091617716 07/11/2008 00:00:00;108,578084388813 10/11/2008 00:00:00;110,131322398509 12/11/2008 00:00:00;106,266466782008 13/11/2008 00:00:00;106,023885333492 14/11/2008 00:00:00;106,115055628182 17/11/2008 00:00:00;104,355420801451 18/11/2008 00:00:00;104,281861430507 19/11/2008 00:00:00;101,948674788012 20/11/2008 00:00:00;99,959402608578 21/11/2008 00:00:00;98,343316199785 24/11/2008 00:00:00;103,463481670259 25/11/2008 00:00:00;104,480689695652 26/11/2008 00:00:00;104,450803276081 27/11/2008 00:00:00;106,098835392415 28/11/2008 00:00:00;106,600953985205 01/12/2008 00:00:00;102,976861225247 02/12/2008 00:00:00;103,826411117047 03/12/2008 00:00:00;104,141669384520 04/12/2008 00:00:00;104,163800044202 05/12/2008 00:00:00;101,444924811246 08/12/2008 00:00:00;105,328795411473 09/12/2008 00:00:00;106,102873736357 10/12/2008 00:00:00;106,737976867237 11/12/2008 00:00:00;106,186274899160 12/12/2008 00:00:00;105,449357361742 15/12/2008 00:00:00;105,551880484269 16/12/2008 00:00:00;106,067491424865 17/12/2008 00:00:00;105,988409418001 18/12/2008 00:00:00;105,834363980213 19/12/2008 00:00:00;106,099584224404 22/12/2008 00:00:00;105,004952320123 23/12/2008 00:00:00;104,726881584116 24/12/2008 00:00:00;104,346862721574 29/12/2008 00:00:00;106,354253960747 30/12/2008 00:00:00;107,544669499653 31/12/2008 00:00:00;107,720377577130 02/01/2009 00:00:00;109,503426775525 05/01/2009 00:00:00;110,352562135331 06/01/2009 00:00:00;111,073460016979 07/01/2009 00:00:00;110,951788190726 08/01/2009 00:00:00;110,158079770124 09/01/2009 00:00:00;109,277760906766 12/01/2009 00:00:00;108,296710768853 13/01/2009 00:00:00;107,720390949129 14/01/2009 00:00:00;105,403076870406 15/01/2009 00:00:00;104,732872240030 16/01/2009 00:00:00;104,806391494975 19/01/2009 00:00:00;104,356798117431 20/01/2009 00:00:00;103,552753140977 21/01/2009 00:00:00;104,089277889272 22/01/2009 00:00:00;103,861472500544 23/01/2009 00:00:00;102,595104002729 26/01/2009 00:00:00;104,265667938739 27/01/2009 00:00:00;104,220082791394 28/01/2009 00:00:00;107,905579774470 29/01/2009 00:00:00;107,038164890926 30/01/2009 00:00:00;107,352487118412 02/02/2009 00:00:00;105,717800257887 03/02/2009 00:00:00;107,226736832218 04/02/2009 00:00:00;108,726754282678 05/02/2009 00:00:00;108,766749934104 06/02/2009 00:00:00;110,581089612050 09/02/2009 00:00:00;110,763095901436 10/02/2009 00:00:00;108,321515828497 11/02/2009 00:00:00;108,978549039062 12/02/2009 00:00:00;108,004305249052 13/02/2009 00:00:00;108,461493922487 16/02/2009 00:00:00;107,945575425896 17/02/2009 00:00:00;107,713089837234 18/02/2009 00:00:00;107,209580556465 19/02/2009 00:00:00;107,450958524998 20/02/2009 00:00:00;104,695738196563 23/02/2009 00:00:00;103,957630551163 24/02/2009 00:00:00;103,004768588846 25/02/2009 00:00:00;103,185945814244 26/02/2009 00:00:00;104,125609612751 27/02/2009 00:00:00;104,195478311747 02/03/2009 00:00:00;102,155044861048 03/03/2009 00:00:00;101,546966541780 04/03/2009 00:00:00;103,329494232183 05/03/2009 00:00:00;101,015951057405 06/03/2009 00:00:00;100,185228941335 09/03/2009 00:00:00;99,930519088992 10/03/2009 00:00:00;101,918988948438 11/03/2009 00:00:00;102,029120738856 12/03/2009 00:00:00;101,861582953262 13/03/2009 00:00:00;101,779291666444 16/03/2009 00:00:00;103,039081140353 17/03/2009 00:00:00;101,611981204846 18/03/2009 00:00:00;101,336076732808 19/03/2009 00:00:00;100,601793479353 20/03/2009 00:00:00;100,787477068686 23/03/2009 00:00:00;101,703739867529 24/03/2009 00:00:00;102,379828177820 25/03/2009 00:00:00;102,035820110760 26/03/2009 00:00:00;102,425841229159 27/03/2009 00:00:00;101,672890663972 30/03/2009 00:00:00;99,921533105121 31/03/2009 00:00:00;101,506730194358 01/04/2009 00:00:00;102,374278797900 02/04/2009 00:00:00;105,194232977405 03/04/2009 00:00:00;105,423268590116 06/04/2009 00:00:00;104,964675856701 07/04/2009 00:00:00;104,090427881256 08/04/2009 00:00:00;104,466301423858 09/04/2009 00:00:00;105,522582432690 14/04/2009 00:00:00;106,004750001766 15/04/2009 00:00:00;106,298332257550 16/04/2009 00:00:00;107,457938708898 17/04/2009 00:00:00;107,779989952273 20/04/2009 00:00:00;105,926095898895 21/04/2009 00:00:00;105,874921255630 22/04/2009 00:00:00;106,395212396159 23/04/2009 00:00:00;106,723922895438 24/04/2009 00:00:00;107,720845597123 27/04/2009 00:00:00;107,720511297127 28/04/2009 00:00:00;107,194857984676 29/04/2009 00:00:00;107,799553187992 30/04/2009 00:00:00;108,868577712641 04/05/2009 00:00:00;110,159711154100 05/05/2009 00:00:00;110,714970074127 06/05/2009 00:00:00;111,464243339367 07/05/2009 00:00:00;110,748252981649 11/05/2009 00:00:00;110,743519293717 12/05/2009 00:00:00;111,063016485129 13/05/2009 00:00:00;109,677075565031 14/05/2009 00:00:00;109,655305949344 15/05/2009 00:00:00;109,918720973561 18/05/2009 00:00:00;111,257284898339 19/05/2009 00:00:00;112,317417043115 20/05/2009 00:00:00;112,790785836318 22/05/2009 00:00:00;111,513198230664 25/05/2009 00:00:00;111,609396397283 26/05/2009 00:00:00;111,884057273338 27/05/2009 00:00:00;112,190008628945 28/05/2009 00:00:00;111,498609378874 29/05/2009 00:00:00;112,064151366752 02/06/2009 00:00:00;114,366007413698 03/06/2009 00:00:00;113,164840786946 04/06/2009 00:00:00;112,715234037403 05/06/2009 00:00:00;113,136866563348 08/06/2009 00:00:00;113,038435272761 09/06/2009 00:00:00;113,335400644497 10/06/2009 00:00:00;113,760656982390 11/06/2009 00:00:00;114,233263571604 12/06/2009 00:00:00;114,399290321220 15/06/2009 00:00:00;112,919972726463 16/06/2009 00:00:00;112,745615220966 17/06/2009 00:00:00;111,769325514986 18/06/2009 00:00:00;112,292531751473 19/06/2009 00:00:00;113,074793740239 22/06/2009 00:00:00;111,103506900547 23/06/2009 00:00:00;110,618771907508 24/06/2009 00:00:00;111,842804653931 25/06/2009 00:00:00;111,530046950422 26/06/2009 00:00:00;110,802048536876 29/06/2009 00:00:00;112,074300714606 30/06/2009 00:00:00;111,925911632737 01/07/2009 00:00:00;113,101457507856 02/07/2009 00:00:00;111,642371748809 03/07/2009 00:00:00;111,469097375297 06/07/2009 00:00:00;110,879739855760 07/07/2009 00:00:00;110,555174676421 08/07/2009 00:00:00;109,839104086704 09/07/2009 00:00:00;110,172936061910 10/07/2009 00:00:00;109,200256795878 13/07/2009 00:00:00;110,541682328615 15/07/2009 00:00:00;112,996848353359 16/07/2009 00:00:00;113,374313163938 17/07/2009 00:00:00;113,431545323116 20/07/2009 00:00:00;114,164437888592 21/07/2009 00:00:00;114,812953135279 22/07/2009 00:00:00;114,999853576595 23/07/2009 00:00:00;115,987924014406 24/07/2009 00:00:00;115,907999571554 27/07/2009 00:00:00;116,144309552161 28/07/2009 00:00:00;115,495179193482 29/07/2009 00:00:00;116,265968006414 30/07/2009 00:00:00;118,518294166070 31/07/2009 00:00:00;119,744346084464 03/08/2009 00:00:00;120,943279587247 04/08/2009 00:00:00;120,815670593080 05/08/2009 00:00:00;120,065447915853 06/08/2009 00:00:00;120,323661232145 07/08/2009 00:00:00;121,000779186422 10/08/2009 00:00:00;120,539552169045 11/08/2009 00:00:00;119,535181263468 12/08/2009 00:00:00;120,417184998802 13/08/2009 00:00:00;121,050068377714 14/08/2009 00:00:00;120,701019066726 17/08/2009 00:00:00;119,456112628603 18/08/2009 00:00:00;119,916430349993 19/08/2009 00:00:00;119,855320310870 20/08/2009 00:00:00;120,884309068094 21/08/2009 00:00:00;123,250069902122 24/08/2009 00:00:00;123,876307397129 25/08/2009 00:00:00;124,198786544498 26/08/2009 00:00:00;124,280409231326 27/08/2009 00:00:00;123,609482512960 28/08/2009 00:00:00;124,202704540442 31/08/2009 00:00:00;123,289383581557 01/09/2009 00:00:00;122,288208583934 02/09/2009 00:00:00;121,756457639570 03/09/2009 00:00:00;121,716769544140 04/09/2009 00:00:00;122,718840465750 07/09/2009 00:00:00;124,345076222397 08/09/2009 00:00:00;124,836443727341 09/09/2009 00:00:00;125,823324057169 10/09/2009 00:00:00;125,834289097012 11/09/2009 00:00:00;125,972354995029 14/09/2009 00:00:00;125,870286520495 15/09/2009 00:00:00;126,334883281823 16/09/2009 00:00:00;127,014541916063 17/09/2009 00:00:00;127,747207157542 18/09/2009 00:00:00;127,471998029494 21/09/2009 00:00:00;127,302200375933 22/09/2009 00:00:00;127,510068112948 23/09/2009 00:00:00;128,137682923935 24/09/2009 00:00:00;127,080505991116 25/09/2009 00:00:00;126,807423011038 28/09/2009 00:00:00;128,094130320560 29/09/2009 00:00:00;127,978596242219 30/09/2009 00:00:00;127,507366968986 01/10/2009 00:00:00;126,232747947290 02/10/2009 00:00:00;124,723049168969 05/10/2009 00:00:00;125,178031462436 06/10/2009 00:00:00;127,242039748796 07/10/2009 00:00:00;127,283599924200 08/10/2009 00:00:00;128,525083130372 09/10/2009 00:00:00;128,314821805391 12/10/2009 00:00:00;129,249738543966 13/10/2009 00:00:00;128,451443527429 14/10/2009 00:00:00;129,793256848161 15/10/2009 00:00:00;129,786410384259 16/10/2009 00:00:00;128,590458837433 19/10/2009 00:00:00;129,896649150676 20/10/2009 00:00:00;129,060685210680 21/10/2009 00:00:00;129,325477550878 22/10/2009 00:00:00;128,286178981802 23/10/2009 00:00:00;128,067733992939 26/10/2009 00:00:00;127,088569307000 27/10/2009 00:00:00;127,631271919207 28/10/2009 00:00:00;126,088597789360 29/10/2009 00:00:00;126,969170720715 30/10/2009 00:00:00;125,219230593844 02/11/2009 00:00:00;125,572786268767 03/11/2009 00:00:00;124,458684732765 04/11/2009 00:00:00;125,929925639638 05/11/2009 00:00:00;126,910614733556 06/11/2009 00:00:00;126,992745556376 09/11/2009 00:00:00;128,232624122571 10/11/2009 00:00:00;128,119028984203 12/11/2009 00:00:00;128,948026112298 13/11/2009 00:00:00;128,995042063623 16/11/2009 00:00:00;130,112566831575 17/11/2009 00:00:00;129,875039998986 18/11/2009 00:00:00;129,646993914261 19/11/2009 00:00:00;128,239256634476 20/11/2009 00:00:00;127,984600270133 23/11/2009 00:00:00;129,429872753379 24/11/2009 00:00:00;129,048998082848 25/11/2009 00:00:00;129,353117474481 26/11/2009 00:00:00;127,104268034775 27/11/2009 00:00:00;127,825446728418 30/11/2009 00:00:00;126,966014928760 01/12/2009 00:00:00;128,848337853730 02/12/2009 00:00:00;129,069310150556 03/12/2009 00:00:00;128,968391668006 04/12/2009 00:00:00;129,717477725249 07/12/2009 00:00:00;129,638088162389 08/12/2009 00:00:00;128,853232005659 09/12/2009 00:00:00;128,126343468097 10/12/2009 00:00:00;128,794020790510 11/12/2009 00:00:00;129,204180140620 14/12/2009 00:00:00;129,508446624250 15/12/2009 00:00:00;129,777959280380 16/12/2009 00:00:00;130,877471964591 17/12/2009 00:00:00;130,447214498770 18/12/2009 00:00:00;130,148069491065 21/12/2009 00:00:00;131,297860894554 22/12/2009 00:00:00;131,558601518810 23/12/2009 00:00:00;131,830868806900 24/12/2009 00:00:00;131,573631646594 28/12/2009 00:00:00;132,105529682956 29/12/2009 00:00:00;132,515314617071 30/12/2009 00:00:00;132,180265789883 31/12/2009 00:00:00;132,273013980551 04/01/2010 00:00:00;133,297188817844 05/01/2010 00:00:00;133,298606249823 06/01/2010 00:00:00;133,472990499319 07/01/2010 00:00:00;133,402399712333 08/01/2010 00:00:00;133,476280011272 11/01/2010 00:00:00;133,611591277329 12/01/2010 00:00:00;132,869365055987 13/01/2010 00:00:00;133,227801510840 14/01/2010 00:00:00;133,866047061675 15/01/2010 00:00:00;133,161864179787 18/01/2010 00:00:00;133,214710323028 19/01/2010 00:00:00;133,692358156169 20/01/2010 00:00:00;132,776376169323 21/01/2010 00:00:00;131,754929219991 22/01/2010 00:00:00;130,956032463463 25/01/2010 00:00:00;130,801264937685 26/01/2010 00:00:00;130,688044215311 27/01/2010 00:00:00;129,994344981273 28/01/2010 00:00:00;129,485152600585 29/01/2010 00:00:00;130,432652390978 01/02/2010 00:00:00;131,207519663851 02/02/2010 00:00:00;132,002859468430 03/02/2010 00:00:00;131,600790178204 04/02/2010 00:00:00;129,672668153892 05/02/2010 00:00:00;127,649163654950 08/02/2010 00:00:00;128,001810033886 09/02/2010 00:00:00;128,548363782037 10/02/2010 00:00:00;129,073896746490 11/02/2010 00:00:00;129,792120228176 12/02/2010 00:00:00;129,412970545621 15/02/2010 00:00:00;129,561800903484 16/02/2010 00:00:00;130,128853927341 17/02/2010 00:00:00;130,875586512618 18/02/2010 00:00:00;131,807922455229 19/02/2010 00:00:00;131,765600075837 22/02/2010 00:00:00;132,702977262376 23/02/2010 00:00:00;132,245534520945 24/02/2010 00:00:00;131,764944847847 25/02/2010 00:00:00;131,406160720999 26/02/2010 00:00:00;132,856808748167 01/03/2010 00:00:00;134,148570673617 02/03/2010 00:00:00;134,455083653216 03/03/2010 00:00:00;134,829125231845 04/03/2010 00:00:00;135,029090116973 05/03/2010 00:00:00;136,098355337618 08/03/2010 00:00:00;135,816821253661 09/03/2010 00:00:00;135,744879894694 10/03/2010 00:00:00;136,364672085794 11/03/2010 00:00:00;136,155640984796 12/03/2010 00:00:00;136,295953378781 15/03/2010 00:00:00;136,207016208058 16/03/2010 00:00:00;137,089996099378 17/03/2010 00:00:00;137,113998839034 18/03/2010 00:00:00;136,823090983211 19/03/2010 00:00:00;137,133000450761 22/03/2010 00:00:00;136,921950177791 23/03/2010 00:00:00;137,225240505436 24/03/2010 00:00:00;137,237368909262 25/03/2010 00:00:00;137,988688090473 26/03/2010 00:00:00;138,172512971833 29/03/2010 00:00:00;138,172044951840 30/03/2010 00:00:00;137,881859184007 31/03/2010 00:00:00;137,651218931319 01/04/2010 00:00:00;138,725939927886 06/04/2010 00:00:00;138,807161454720 07/04/2010 00:00:00;138,463327223657 08/04/2010 00:00:00;137,616505219817 09/04/2010 00:00:00;138,772795415213 12/04/2010 00:00:00;139,183008253322 13/04/2010 00:00:00;138,770067527252 14/04/2010 00:00:00;139,172685069471 15/04/2010 00:00:00;139,358850050797 16/04/2010 00:00:00;138,229771875011 19/04/2010 00:00:00;137,675863526965 20/04/2010 00:00:00;138,540978426542 21/04/2010 00:00:00;137,828758972769 22/04/2010 00:00:00;136,764294300055 23/04/2010 00:00:00;137,540151100914 26/04/2010 00:00:00;138,143281780253 27/04/2010 00:00:00;135,989213075185 28/04/2010 00:00:00;135,279320349380 29/04/2010 00:00:00;136,900742186096 30/04/2010 00:00:00;136,670957741396 03/05/2010 00:00:00;136,779097103843 04/05/2010 00:00:00;134,490920612701 05/05/2010 00:00:00;133,907901421073 06/05/2010 00:00:00;133,706585963964 07/05/2010 00:00:00;131,112377885217 10/05/2010 00:00:00;136,197682552192 11/05/2010 00:00:00;136,055364358235 12/05/2010 00:00:00;137,653425311287 14/05/2010 00:00:00;135,904996220395 17/05/2010 00:00:00;135,383769039880 18/05/2010 00:00:00;136,205023780086 19/05/2010 00:00:00;134,751139728964 20/05/2010 00:00:00;133,202729011199 21/05/2010 00:00:00;132,816050892752 25/05/2010 00:00:00;131,039741182260 26/05/2010 00:00:00;132,273080840549 27/05/2010 00:00:00;134,335243790936 28/05/2010 00:00:00;134,443851173377 31/05/2010 00:00:00;134,649927062417 01/06/2010 00:00:00;134,562166627678 02/06/2010 00:00:00;135,001530425368 03/06/2010 00:00:00;136,136117865076 04/06/2010 00:00:00;134,482442764823 07/06/2010 00:00:00;133,440911071779 08/06/2010 00:00:00;132,932480895080 09/06/2010 00:00:00;134,740040969123 10/06/2010 00:00:00;136,305755054640 11/06/2010 00:00:00;136,991243880796 14/06/2010 00:00:00;138,301459165981 15/06/2010 00:00:00;139,030995359505 16/06/2010 00:00:00;139,063395715040 17/06/2010 00:00:00;139,386596950399 18/06/2010 00:00:00;139,781244780731 21/06/2010 00:00:00;140,440537859264 22/06/2010 00:00:00;140,038294733040 23/06/2010 00:00:00;138,923484481049 24/06/2010 00:00:00;137,209047013668 25/06/2010 00:00:00;136,699720912982 28/06/2010 00:00:00;138,285680206208 29/06/2010 00:00:00;135,204330174456 30/06/2010 00:00:00;135,521500637901 01/07/2010 00:00:00;133,515513458708 02/07/2010 00:00:00;133,278574994110 05/07/2010 00:00:00;133,032342989646 06/07/2010 00:00:00;135,366612764126 07/07/2010 00:00:00;136,678940825281 08/07/2010 00:00:00;137,831513604729 09/07/2010 00:00:00;138,194857583512 12/07/2010 00:00:00;138,438174492018 13/07/2010 00:00:00;140,075789820502 15/07/2010 00:00:00;138,938073332839 16/07/2010 00:00:00;137,719215550342 19/07/2010 00:00:00;137,770323333608 20/07/2010 00:00:00;137,097176863275 21/07/2010 00:00:00;137,562522456592 22/07/2010 00:00:00;140,027008765202 23/07/2010 00:00:00;140,377676088166 26/07/2010 00:00:00;141,164390952869 27/07/2010 00:00:00;141,963501661394 28/07/2010 00:00:00;141,922155437988 29/07/2010 00:00:00;140,790416234239 30/07/2010 00:00:00;140,172589727111 02/08/2010 00:00:00;142,342557739950 03/08/2010 00:00:00;141,963916193388 04/08/2010 00:00:00;142,283186060803 05/08/2010 00:00:00;142,271151260976 06/08/2010 00:00:00;141,725613784810 09/08/2010 00:00:00;142,468348142144 10/08/2010 00:00:00;141,883162686547 11/08/2010 00:00:00;140,448347107151 12/08/2010 00:00:00;140,678465851847 13/08/2010 00:00:00;140,509470518274 16/08/2010 00:00:00;140,354341948501 17/08/2010 00:00:00;141,338975782362 18/08/2010 00:00:00;141,215578968134 19/08/2010 00:00:00;140,314185833078 20/08/2010 00:00:00;139,404194502145 23/08/2010 00:00:00;139,790952852592 24/08/2010 00:00:00;138,785204631034 25/08/2010 00:00:00;138,246674082768 26/08/2010 00:00:00;138,718264399995 27/08/2010 00:00:00;139,103685550461 30/08/2010 00:00:00;139,006671691854 31/08/2010 00:00:00;139,160877593640 01/09/2010 00:00:00;141,335552550411 02/09/2010 00:00:00;141,434759416986 03/09/2010 00:00:00;141,993508428963 06/09/2010 00:00:00;142,132965014960 07/09/2010 00:00:00;141,626607498231 08/09/2010 00:00:00;142,006345548778 09/09/2010 00:00:00;142,997344454548 10/09/2010 00:00:00;142,915895603717 13/09/2010 00:00:00;143,265092006703 14/09/2010 00:00:00;143,059444021656 15/09/2010 00:00:00;142,896158532001 16/09/2010 00:00:00;142,507728681578 17/09/2010 00:00:00;142,427871098725 20/09/2010 00:00:00;143,544446454691 21/09/2010 00:00:00;143,660301461027 22/09/2010 00:00:00;142,717321406569 23/09/2010 00:00:00;142,479914921978 24/09/2010 00:00:00;143,760778667584 27/09/2010 00:00:00;143,327927033800 28/09/2010 00:00:00;142,901320123926 29/09/2010 00:00:00;142,803477201331 30/09/2010 00:00:00;142,308057980446 01/10/2010 00:00:00;141,692718665282 04/10/2010 00:00:00;141,334669998424 05/10/2010 00:00:00;142,781132589652 06/10/2010 00:00:00;143,112036096900 07/10/2010 00:00:00;142,982300954763 08/10/2010 00:00:00;142,875699372294 11/10/2010 00:00:00;143,211684239469 12/10/2010 00:00:00;143,056221369702 13/10/2010 00:00:00;144,762769357196 14/10/2010 00:00:00;144,706379634005 15/10/2010 00:00:00;144,485968961171 18/10/2010 00:00:00;144,330131675408 19/10/2010 00:00:00;143,928182733180 20/10/2010 00:00:00;144,055350451354 21/10/2010 00:00:00;145,007690905679 22/10/2010 00:00:00;144,713934813897 25/10/2010 00:00:00;144,878209831538 26/10/2010 00:00:00;144,593479839627 27/10/2010 00:00:00;143,956544744773 28/10/2010 00:00:00;144,605848939449 29/10/2010 00:00:00;144,787333720843 02/11/2010 00:00:00;145,472367899006 03/11/2010 00:00:00;144,969500474227 04/11/2010 00:00:00;145,711285419575 05/11/2010 00:00:00;145,326559613100 08/11/2010 00:00:00;145,921265932560 09/11/2010 00:00:00;146,574996259172 10/11/2010 00:00:00;145,341883924879 12/11/2010 00:00:00;144,922404290903 15/11/2010 00:00:00;145,285173273694 16/11/2010 00:00:00;143,651730009150 17/11/2010 00:00:00;144,086253142910 18/11/2010 00:00:00;145,705655807656 19/11/2010 00:00:00;145,496223546663 22/11/2010 00:00:00;144,694237858180 23/11/2010 00:00:00;143,439101840204 24/11/2010 00:00:00;144,324635783487 25/11/2010 00:00:00;144,503914184913 26/11/2010 00:00:00;144,098889682729 29/11/2010 00:00:00;142,263943753079 30/11/2010 00:00:00;141,676979821508 01/12/2010 00:00:00;143,347971661512 02/12/2010 00:00:00;144,769936749093 03/12/2010 00:00:00;144,994145069873 06/12/2010 00:00:00;144,725488221731 07/12/2010 00:00:00;145,741733463137 08/12/2010 00:00:00;146,206878476458 09/12/2010 00:00:00;146,414238077480 10/12/2010 00:00:00;146,183771660790 13/12/2010 00:00:00;146,149806781277 14/12/2010 00:00:00;146,377197638012 15/12/2010 00:00:00;145,946552384196 16/12/2010 00:00:00;146,101828045966 17/12/2010 00:00:00;145,825228229938 20/12/2010 00:00:00;145,826191013925 21/12/2010 00:00:00;146,507949052134 22/12/2010 00:00:00;146,507775216137 23/12/2010 00:00:00;146,420242105394 24/12/2010 00:00:00;146,215209232338 27/12/2010 00:00:00;145,663828192256 28/12/2010 00:00:00;145,741104979146 29/12/2010 00:00:00;145,968495835881 30/12/2010 00:00:00;145,224838810560 31/12/2010 00:00:00;144,446254121741 03/01/2011 00:00:00;145,560007985747 04/01/2011 00:00:00;146,012583319248 05/01/2011 00:00:00;145,908428812744 06/01/2011 00:00:00;146,693445433471 07/01/2011 00:00:00;146,786140136140 10/01/2011 00:00:00;145,536540126084 11/01/2011 00:00:00;146,717555149124 12/01/2011 00:00:00;148,175744984185 13/01/2011 00:00:00;148,289527330551 14/01/2011 00:00:00;148,296815070446 17/01/2011 00:00:00;148,267289694870 18/01/2011 00:00:00;148,766172263706 19/01/2011 00:00:00;148,141552780676 20/01/2011 00:00:00;147,001188637051 21/01/2011 00:00:00;147,751197362281 24/01/2011 00:00:00;147,571959076855 25/01/2011 00:00:00;147,546886577215 26/01/2011 00:00:00;148,096569373322 27/01/2011 00:00:00;148,392304521075 28/01/2011 00:00:00;147,684123411244 31/01/2011 00:00:00;147,656670695639 01/02/2011 00:00:00;148,830036934789 02/02/2011 00:00:00;148,838728734664 03/02/2011 00:00:00;149,106984422812 04/02/2011 00:00:00;149,014677508137 07/02/2011 00:00:00;149,469927241600 08/02/2011 00:00:00;149,800750516849 09/02/2011 00:00:00;149,567235284203 10/02/2011 00:00:00;148,681808316917 11/02/2011 00:00:00;148,775786731568 14/02/2011 00:00:00;149,346971703366 15/02/2011 00:00:00;149,520393168875 16/02/2011 00:00:00;150,401781792218 17/02/2011 00:00:00;150,443234991623 18/02/2011 00:00:00;150,947680312379 21/02/2011 00:00:00;149,795000556932 22/02/2011 00:00:00;148,604852458022 23/02/2011 00:00:00;147,985916074910 24/02/2011 00:00:00;147,700022719016 25/02/2011 00:00:00;148,619922701806 28/02/2011 00:00:00;149,257258956654 01/03/2011 00:00:00;148,875809290131 02/03/2011 00:00:00;147,872347680541 03/03/2011 00:00:00;148,293806370489 04/03/2011 00:00:00;147,556634765075 07/03/2011 00:00:00;146,870343618930 08/03/2011 00:00:00;146,954801169717 09/03/2011 00:00:00;147,312528908580 10/03/2011 00:00:00;146,746759596705 11/03/2011 00:00:00;145,575800317520 14/03/2011 00:00:00;145,019953029502 15/03/2011 00:00:00;143,305502190121 16/03/2011 00:00:00;142,134074890943 17/03/2011 00:00:00;143,912604353403 18/03/2011 00:00:00;143,797070275062 21/03/2011 00:00:00;145,445690759388 22/03/2011 00:00:00;145,087842672527 23/03/2011 00:00:00;145,248895038214 24/03/2011 00:00:00;146,412419485506 25/03/2011 00:00:00;145,993207291526 28/03/2011 00:00:00;146,277081475449 29/03/2011 00:00:00;146,294946467193 30/03/2011 00:00:00;147,216049929966 31/03/2011 00:00:00;146,194696584632 01/04/2011 00:00:00;147,618814564182 04/04/2011 00:00:00;147,359705323903 05/04/2011 00:00:00;147,272747209151 06/04/2011 00:00:00;147,374267431694 07/04/2011 00:00:00;147,689472211167 08/04/2011 00:00:00;147,600347832447 11/04/2011 00:00:00;147,355426283964 12/04/2011 00:00:00;145,828410765892 13/04/2011 00:00:00;146,901914910477 14/04/2011 00:00:00;146,596097274868 15/04/2011 00:00:00;146,670445593800 18/04/2011 00:00:00;145,659936940311 19/04/2011 00:00:00;145,660150892308 20/04/2011 00:00:00;146,909456718368 21/04/2011 00:00:00;147,228739957783 26/04/2011 00:00:00;147,742331726408 27/04/2011 00:00:00;147,194333802277 28/04/2011 00:00:00;147,499429349896 29/04/2011 00:00:00;148,523069307197 02/05/2011 00:00:00;148,611979733920 03/05/2011 00:00:00;148,644861481448 04/05/2011 00:00:00;148,176279864176 05/05/2011 00:00:00;148,137755132730 06/05/2011 00:00:00;149,077619511233 09/05/2011 00:00:00;148,734721320157 10/05/2011 00:00:00;149,853663520089 11/05/2011 00:00:00;150,387005732430 12/05/2011 00:00:00;150,099989128552 13/05/2011 00:00:00;150,055085953197 16/05/2011 00:00:00;149,985725390193 17/05/2011 00:00:00;148,948619829085 18/05/2011 00:00:00;149,319371895761 19/05/2011 00:00:00;150,081816580813 20/05/2011 00:00:00;149,740121869719 23/05/2011 00:00:00;148,424999060605 24/05/2011 00:00:00;148,871035486200 25/05/2011 00:00:00;149,137686534370 26/05/2011 00:00:00;148,830852626777 27/05/2011 00:00:00;149,207180817372 30/05/2011 00:00:00;149,322648035714 31/05/2011 00:00:00;150,364152984758 01/06/2011 00:00:00;149,712602294115 03/06/2011 00:00:00;148,816397494984 06/06/2011 00:00:00;148,471399899938 07/06/2011 00:00:00;148,093480441365 08/06/2011 00:00:00;147,166520042676 09/06/2011 00:00:00;147,787328505762 10/06/2011 00:00:00;146,921839190190 14/06/2011 00:00:00;148,210365091687 15/06/2011 00:00:00;147,185067006410 16/06/2011 00:00:00;146,598397258835 17/06/2011 00:00:00;146,692068117490 20/06/2011 00:00:00;146,356270458312 21/06/2011 00:00:00;147,333349112281 22/06/2011 00:00:00;147,119009327359 23/06/2011 00:00:00;145,822112553982 24/06/2011 00:00:00;145,866200037349 27/06/2011 00:00:00;145,848990273596 28/06/2011 00:00:00;146,449138996978 29/06/2011 00:00:00;147,871839544548 30/06/2011 00:00:00;148,779290195517 01/07/2011 00:00:00;149,245224156826 04/07/2011 00:00:00;149,603540263681 05/07/2011 00:00:00;149,250479352751 06/07/2011 00:00:00;149,162571826013 07/07/2011 00:00:00;149,511581021001 08/07/2011 00:00:00;148,943204169163 11/07/2011 00:00:00;147,466975506362 12/07/2011 00:00:00;146,811894607769 13/07/2011 00:00:00;147,347617036076 15/07/2011 00:00:00;146,403433501634 18/07/2011 00:00:00;144,915410735002 19/07/2011 00:00:00;145,402432340009 20/07/2011 00:00:00;145,957290100041 21/07/2011 00:00:00;146,978910885370 22/07/2011 00:00:00;147,130295295196 25/07/2011 00:00:00;146,551087123514 26/07/2011 00:00:00;145,749382247026 27/07/2011 00:00:00;145,108957060223 28/07/2011 00:00:00;145,243934026285 29/07/2011 00:00:00;144,900648047214 01/08/2011 00:00:00;143,873544741964 02/08/2011 00:00:00;143,704001156398 03/08/2011 00:00:00;142,635351047744 04/08/2011 00:00:00;140,849052453396 05/08/2011 00:00:00;140,559869585548 08/08/2011 00:00:00;138,632496393226 09/08/2011 00:00:00;139,787583108638 10/08/2011 00:00:00;139,023426807612 11/08/2011 00:00:00;140,508039714293 12/08/2011 00:00:00;142,770434989804 16/08/2011 00:00:00;141,842351343132 17/08/2011 00:00:00;141,807891699627 18/08/2011 00:00:00;138,414479308356 19/08/2011 00:00:00;137,881778952006 22/08/2011 00:00:00;137,933234407267 23/08/2011 00:00:00;138,640158549115 24/08/2011 00:00:00;140,156824139336 25/08/2011 00:00:00;139,751572313155 26/08/2011 00:00:00;139,748804309195 29/08/2011 00:00:00;141,089213569947 30/08/2011 00:00:00;141,394549813562 31/08/2011 00:00:00;142,998628166527 01/09/2011 00:00:00;142,830876428936 02/09/2011 00:00:00;140,494667714484 05/09/2011 00:00:00;136,630855113969 06/09/2011 00:00:00;135,134140547462 07/09/2011 00:00:00;138,049209761601 08/09/2011 00:00:00;138,342537949389 09/09/2011 00:00:00;136,326321190342 12/09/2011 00:00:00;134,473082364955 13/09/2011 00:00:00;135,350726828352 14/09/2011 00:00:00;136,792442359649 15/09/2011 00:00:00;139,752133937147 16/09/2011 00:00:00;139,157173549691 19/09/2011 00:00:00;135,848499521204 20/09/2011 00:00:00;136,725261432613 21/09/2011 00:00:00;134,965800441879 22/09/2011 00:00:00;130,575665928922 23/09/2011 00:00:00;131,634487617717 26/09/2011 00:00:00;133,789265038775 27/09/2011 00:00:00;138,706456924163 28/09/2011 00:00:00;137,381438835191 29/09/2011 00:00:00;138,043513289683 30/09/2011 00:00:00;135,943480835840 03/10/2011 00:00:00;133,741580487459 04/10/2011 00:00:00;130,455531882647 05/10/2011 00:00:00;134,295983599498 06/10/2011 00:00:00;137,899630571749 07/10/2011 00:00:00;137,781127909451 10/10/2011 00:00:00;140,790683674233 11/10/2011 00:00:00;141,136269637271 12/10/2011 00:00:00;143,425556004396 13/10/2011 00:00:00;142,325428208194 14/10/2011 00:00:00;143,056889969691 17/10/2011 00:00:00;141,493877028135 18/10/2011 00:00:00;141,676712381510 19/10/2011 00:00:00;141,571287535024 20/10/2011 00:00:00;139,709744697756 21/10/2011 00:00:00;141,964197005382 24/10/2011 00:00:00;143,366237813248 25/10/2011 00:00:00;142,132978386958 26/10/2011 00:00:00;141,626366802233 27/10/2011 00:00:00;145,785673854505 28/10/2011 00:00:00;145,801693510275 31/10/2011 00:00:00;143,226807971250 02/11/2011 00:00:00;142,819550345099 03/11/2011 00:00:00;142,811540517214 04/11/2011 00:00:00;143,738955563896 07/11/2011 00:00:00;142,986432902702 08/11/2011 00:00:00;143,319703253916 09/11/2011 00:00:00;141,659703197754 10/11/2011 00:00:00;140,865031993166 14/11/2011 00:00:00;141,841722859140 15/11/2011 00:00:00;140,139106239590 16/11/2011 00:00:00;139,965791750079 17/11/2011 00:00:00;138,540095874552 18/11/2011 00:00:00;138,041159817717 21/11/2011 00:00:00;135,280951733354 22/11/2011 00:00:00;134,220298080585 23/11/2011 00:00:00;133,158628155830 24/11/2011 00:00:00;133,306990493700 25/11/2011 00:00:00;133,850522169895 28/11/2011 00:00:00;137,972681806700 29/11/2011 00:00:00;138,507160639025 30/11/2011 00:00:00;142,309221344427 01/12/2011 00:00:00;141,220192308065 02/12/2011 00:00:00;142,356170435753 05/12/2011 00:00:00;143,611159361731 06/12/2011 00:00:00;142,750336874092 07/12/2011 00:00:00;142,615908160023 08/12/2011 00:00:00;141,550935351316 09/12/2011 00:00:00;142,690323338954 12/12/2011 00:00:00;141,460620864613 13/12/2011 00:00:00;141,727352144783 14/12/2011 00:00:00;139,565541051826 15/12/2011 00:00:00;139,950881970293 16/12/2011 00:00:00;139,912477586844 19/12/2011 00:00:00;139,775949468805 20/12/2011 00:00:00;142,293950520646 21/12/2011 00:00:00;142,133205710954 22/12/2011 00:00:00;143,219012095362 23/12/2011 00:00:00;143,523158230995 27/12/2011 00:00:00;143,483323043567 28/12/2011 00:00:00;142,662242139357 29/12/2011 00:00:00;143,810642854866 30/12/2011 00:00:00;144,448513989706 02/01/2012 00:00:00;145,716219687502 03/01/2012 00:00:00;146,786902340127 04/01/2012 00:00:00;146,125710437622 05/01/2012 00:00:00;145,715510971512 06/01/2012 00:00:00;145,618256416909 09/01/2012 00:00:00;145,510812398452 10/01/2012 00:00:00;147,536055257369 11/01/2012 00:00:00;147,397400991360 12/01/2012 00:00:00;148,075053825629 13/01/2012 00:00:00;148,034082018217 16/01/2012 00:00:00;148,843435678595 17/01/2012 00:00:00;149,739653849725 18/01/2012 00:00:00;149,670921770712 19/01/2012 00:00:00;150,349550760967 20/01/2012 00:00:00;150,074261400920 23/01/2012 00:00:00;150,819362602220 24/01/2012 00:00:00;150,483404479045 25/01/2012 00:00:00;150,648575420673 26/01/2012 00:00:00;151,625667446642 27/01/2012 00:00:00;150,589404321522 30/01/2012 00:00:00;148,857262326396 31/01/2012 00:00:00;149,695619854357 01/02/2012 00:00:00;151,939053634141 02/02/2012 00:00:00;152,084460760053 03/02/2012 00:00:00;153,793509311511 06/02/2012 00:00:00;153,671783997259 07/02/2012 00:00:00;153,660030009428 08/02/2012 00:00:00;153,755813644052 09/02/2012 00:00:00;154,477767913685 10/02/2012 00:00:00;153,127115701081 13/02/2012 00:00:00;153,335103786094 14/02/2012 00:00:00;152,932258919879 15/02/2012 00:00:00;153,566559730770 16/02/2012 00:00:00;153,449608220450 17/02/2012 00:00:00;154,722689462168 20/02/2012 00:00:00;155,657887012738 21/02/2012 00:00:00;155,260497922445 22/02/2012 00:00:00;154,455637254003 23/02/2012 00:00:00;153,852600178663 24/02/2012 00:00:00;154,104996675038 27/02/2012 00:00:00;153,687509469033 28/02/2012 00:00:00;153,866105898469 29/02/2012 00:00:00;153,659441641436 01/03/2012 00:00:00;154,729522554070 02/03/2012 00:00:00;154,821602144748 05/03/2012 00:00:00;154,503589245314 06/03/2012 00:00:00;151,438098405335 07/03/2012 00:00:00;151,921202014398 08/03/2012 00:00:00;153,905459693903 09/03/2012 00:00:00;154,232552181206 12/03/2012 00:00:00;154,207880841561 13/03/2012 00:00:00;155,259040374466 14/03/2012 00:00:00;155,719077283860 15/03/2012 00:00:00;155,940758296676 16/03/2012 00:00:00;156,065759750881 19/03/2012 00:00:00;155,834638106200 20/03/2012 00:00:00;154,900216131619 21/03/2012 00:00:00;154,850151364337 22/03/2012 00:00:00;153,989155040701 23/03/2012 00:00:00;154,407350962696 26/03/2012 00:00:00;155,282641954127 27/03/2012 00:00:00;155,227415594920 28/03/2012 00:00:00;154,680006038781 29/03/2012 00:00:00;153,716272640620 30/03/2012 00:00:00;154,316314388003 02/04/2012 00:00:00;155,224634218960 03/04/2012 00:00:00;154,121872138796 04/04/2012 00:00:00;151,619810510725 05/04/2012 00:00:00;151,535807607932 10/04/2012 00:00:00;149,301747600013 11/04/2012 00:00:00;149,754470025512 12/04/2012 00:00:00;150,856068741693 13/04/2012 00:00:00;149,016950748103 16/04/2012 00:00:00;148,865272154281 17/04/2012 00:00:00;150,970198760054 18/04/2012 00:00:00;149,813641124662 19/04/2012 00:00:00;149,336956075507 20/04/2012 00:00:00;150,017015869742 23/04/2012 00:00:00;148,015120522489 24/04/2012 00:00:00;149,486361429362 25/04/2012 00:00:00;151,459079073033 26/04/2012 00:00:00;152,213634278198 27/04/2012 00:00:00;153,383202869403 30/04/2012 00:00:00;152,495729986147 02/05/2012 00:00:00;152,593626396741 03/05/2012 00:00:00;152,327496856563 04/05/2012 00:00:00;150,721880723620 07/05/2012 00:00:00;151,186357136950 09/05/2012 00:00:00;150,101005400535 10/05/2012 00:00:00;149,926794987037 11/05/2012 00:00:00;150,289497109829 14/05/2012 00:00:00;148,999045640360 15/05/2012 00:00:00;148,544076718893 16/05/2012 00:00:00;148,407000348861 18/05/2012 00:00:00;147,225303353831 21/05/2012 00:00:00;147,597646688484 22/05/2012 00:00:00;148,848998430514 23/05/2012 00:00:00;147,602179796419 24/05/2012 00:00:00;147,759715326157 25/05/2012 00:00:00;147,688816983175 29/05/2012 00:00:00;148,978105088660 30/05/2012 00:00:00;147,866865160618 31/05/2012 00:00:00;148,060090557843 01/06/2012 00:00:00;146,709384857239 04/06/2012 00:00:00;146,392989969783 05/06/2012 00:00:00;146,748524700677 06/06/2012 00:00:00;147,955561635344 07/06/2012 00:00:00;149,021176300042 08/06/2012 00:00:00;148,510459511376 11/06/2012 00:00:00;148,322382334076 12/06/2012 00:00:00;148,383425513200 13/06/2012 00:00:00;148,183487372071 14/06/2012 00:00:00;147,930756575700 15/06/2012 00:00:00;149,027100095957 18/06/2012 00:00:00;149,264051932554 19/06/2012 00:00:00;150,502740390766 20/06/2012 00:00:00;150,605865253285 21/06/2012 00:00:00;150,171355491525 22/06/2012 00:00:00;149,728234161888 25/06/2012 00:00:00;148,520073979238 26/06/2012 00:00:00;148,379962165250 27/06/2012 00:00:00;149,257178724653 28/06/2012 00:00:00;148,779758215508 29/06/2012 00:00:00;151,462970324977 02/07/2012 00:00:00;152,206346538302 03/07/2012 00:00:00;152,601021112635 04/07/2012 00:00:00;152,718092970954 05/07/2012 00:00:00;151,958416289863 06/07/2012 00:00:00;151,001529355604 09/07/2012 00:00:00;150,895248701130 10/07/2012 00:00:00;151,729327189152 11/07/2012 00:00:00;151,536837251916 12/07/2012 00:00:00;150,823160250165 13/07/2012 00:00:00;151,608885586882 16/07/2012 00:00:00;151,583090999252 17/07/2012 00:00:00;151,510374064296 18/07/2012 00:00:00;152,692097803327 19/07/2012 00:00:00;153,985598088752 20/07/2012 00:00:00;152,376505235859 23/07/2012 00:00:00;150,074355004918 24/07/2012 00:00:00;149,528135556762 25/07/2012 00:00:00;149,972647574378 26/07/2012 00:00:00;152,145971959169 27/07/2012 00:00:00;153,747629980169 30/07/2012 00:00:00;154,921651447310 31/07/2012 00:00:00;154,180240917957 01/08/2012 00:00:00;154,326637571855 02/08/2012 00:00:00;152,765296130276 03/08/2012 00:00:00;155,471775519410 06/08/2012 00:00:00;156,326326539139 07/08/2012 00:00:00;156,790094236479 08/08/2012 00:00:00;156,759017708925 09/08/2012 00:00:00;156,894850482975 10/08/2012 00:00:00;156,490441092782 13/08/2012 00:00:00;156,025496659459 14/08/2012 00:00:00;156,569215543651 16/08/2012 00:00:00;156,856914119519 17/08/2012 00:00:00;157,514990346069 20/08/2012 00:00:00;157,104670531962 21/08/2012 00:00:00;157,829994545546 22/08/2012 00:00:00;157,102370547995 23/08/2012 00:00:00;156,467601717110 24/08/2012 00:00:00;156,128300593982 27/08/2012 00:00:00;156,700448349766 28/08/2012 00:00:00;156,215766844726 29/08/2012 00:00:00;156,301053459502 30/08/2012 00:00:00;155,024910029827 31/08/2012 00:00:00;155,580864293844 03/09/2012 00:00:00;156,058338290987 04/09/2012 00:00:00;155,149737648035 05/09/2012 00:00:00;155,504817730936 06/09/2012 00:00:00;157,717656375159 07/09/2012 00:00:00;158,075918994014 10/09/2012 00:00:00;157,930939772096 11/09/2012 00:00:00;158,897882450211 12/09/2012 00:00:00;158,931352565730 13/09/2012 00:00:00;158,411582933194 14/09/2012 00:00:00;160,077546901271 17/09/2012 00:00:00;159,879400608116 18/09/2012 00:00:00;159,083325343548 19/09/2012 00:00:00;159,565024892631 20/09/2012 00:00:00;159,346325835771 21/09/2012 00:00:00;159,957132043000 24/09/2012 00:00:00;159,503152649519 25/09/2012 00:00:00;159,707958198578 26/09/2012 00:00:00;158,159159692819 27/09/2012 00:00:00;158,696767573099 28/09/2012 00:00:00;157,953324499775 01/10/2012 00:00:00;159,159786438450 02/10/2012 00:00:00;158,774231567986 03/10/2012 00:00:00;158,902963810138 04/10/2012 00:00:00;159,413827690802 05/10/2012 00:00:00;160,398153968667 08/10/2012 00:00:00;159,499087561577 09/10/2012 00:00:00;158,996902108789 10/10/2012 00:00:00;158,866779178657 11/10/2012 00:00:00;159,499863137566 12/10/2012 00:00:00;159,106458903215 15/10/2012 00:00:00;159,535044869061 16/10/2012 00:00:00;160,510211327057 17/10/2012 00:00:00;160,836902654366 18/10/2012 00:00:00;160,950925696729 19/10/2012 00:00:00;160,145102244300 22/10/2012 00:00:00;159,798366289280 23/10/2012 00:00:00;158,725584232685 24/10/2012 00:00:00;158,965905813234 25/10/2012 00:00:00;158,632033722028 26/10/2012 00:00:00;158,643867941858 29/10/2012 00:00:00;158,507165987821 30/10/2012 00:00:00;159,233426041392 31/10/2012 00:00:00;158,746524784384 02/11/2012 00:00:00;159,784793709474 05/11/2012 00:00:00;159,214945937657 06/11/2012 00:00:00;159,844499688617 07/11/2012 00:00:00;158,938934489621 08/11/2012 00:00:00;158,800774987605 09/11/2012 00:00:00;158,821795771303 12/11/2012 00:00:00;158,616736154248 13/11/2012 00:00:00;158,897414430217 14/11/2012 00:00:00;158,369073345804 15/11/2012 00:00:00;157,900906260527 16/11/2012 00:00:00;157,256496217781 19/11/2012 00:00:00;158,955676233380 20/11/2012 00:00:00;159,481944657823 21/11/2012 00:00:00;159,890566227955 22/11/2012 00:00:00;160,388994148798 23/11/2012 00:00:00;161,215704664926 26/11/2012 00:00:00;160,562709798303 27/11/2012 00:00:00;160,908710293335 28/11/2012 00:00:00;161,332575943248 29/11/2012 00:00:00;162,421056727617 30/11/2012 00:00:00;162,394647027996 03/12/2012 00:00:00;162,413541663725 04/12/2012 00:00:00;162,596697945095 05/12/2012 00:00:00;162,679163067911 06/12/2012 00:00:00;163,608704262562 07/12/2012 00:00:00;163,779972836103 10/12/2012 00:00:00;163,667113157724 11/12/2012 00:00:00;164,195561218135 12/12/2012 00:00:00;164,275178104992 13/12/2012 00:00:00;164,176011354416 14/12/2012 00:00:00;164,417228858952 17/12/2012 00:00:00;164,477442974087 18/12/2012 00:00:00;164,907419627913 19/12/2012 00:00:00;164,928681107607 20/12/2012 00:00:00;164,944366463382 21/12/2012 00:00:00;164,745712034235 24/12/2012 00:00:00;164,566901652803 27/12/2012 00:00:00;164,704245462830 28/12/2012 00:00:00;164,015239800724 31/12/2012 00:00:00;164,234888269570 02/01/2013 00:00:00;165,940994981070 03/01/2013 00:00:00;166,278210072228 04/01/2013 00:00:00;166,712532625991 07/01/2013 00:00:00;166,015918295994 08/01/2013 00:00:00;165,696407732583 09/01/2013 00:00:00;165,829365526673 10/01/2013 00:00:00;165,425009624480 11/01/2013 00:00:00;165,513879935204 14/01/2013 00:00:00;165,344269489639 15/01/2013 00:00:00;164,720545930596 16/01/2013 00:00:00;165,614958881752 17/01/2013 00:00:00;166,636338971085 18/01/2013 00:00:00;166,420862566179 21/01/2013 00:00:00;166,823052204404 22/01/2013 00:00:00;166,497617845077 23/01/2013 00:00:00;166,997115525904 24/01/2013 00:00:00;167,343637528928 25/01/2013 00:00:00;168,192318240741 28/01/2013 00:00:00;168,276187423537 29/01/2013 00:00:00;167,984303411728 30/01/2013 00:00:00;167,158181263591 31/01/2013 00:00:00;166,827638800338 01/02/2013 00:00:00;167,795624494437 04/02/2013 00:00:00;165,631500045514 05/02/2013 00:00:00;166,257028824532 06/02/2013 00:00:00;165,596879938012 07/02/2013 00:00:00;165,085909081349 08/02/2013 00:00:00;166,693704850261 11/02/2013 00:00:00;166,612108907433 12/02/2013 00:00:00;166,904487683234 13/02/2013 00:00:00;167,548349473988 14/02/2013 00:00:00;167,151722587684 15/02/2013 00:00:00;166,896049951355 18/02/2013 00:00:00;166,965062842364 19/02/2013 00:00:00;168,956394309769 20/02/2013 00:00:00;168,693982185537 21/02/2013 00:00:00;166,117532122535 22/02/2013 00:00:00;167,100307248422 25/02/2013 00:00:00;167,828452753966 26/02/2013 00:00:00;166,055940691419 27/02/2013 00:00:00;167,133643643943 28/02/2013 00:00:00;168,044397178865 01/03/2013 00:00:00;167,507404410576 04/03/2013 00:00:00;167,728764495397 05/03/2013 00:00:00;169,772113042055 06/03/2013 00:00:00;169,518472949697 07/03/2013 00:00:00;169,514140421759 08/03/2013 00:00:00;170,034525166286 11/03/2013 00:00:00;169,906702220122 12/03/2013 00:00:00;169,824531281302 13/03/2013 00:00:00;169,654372583745 14/03/2013 00:00:00;170,411094052879 15/03/2013 00:00:00;170,209898943768 18/03/2013 00:00:00;170,039459434215 19/03/2013 00:00:00;169,306058732747 20/03/2013 00:00:00;170,355453161678 21/03/2013 00:00:00;169,488305718130 22/03/2013 00:00:00;169,197010074313 25/03/2013 00:00:00;168,809743587874 26/03/2013 00:00:00;169,462323922503 27/03/2013 00:00:00;168,811575551848 28/03/2013 00:00:00;169,383014591642 02/04/2013 00:00:00;171,141633146388 03/04/2013 00:00:00;170,556728502787 04/04/2013 00:00:00;169,409076619268 05/04/2013 00:00:00;167,614313549041 08/04/2013 00:00:00;168,166777721107 09/04/2013 00:00:00;167,886473861132 10/04/2013 00:00:00;169,687454911270 11/04/2013 00:00:00;170,652605741411 12/04/2013 00:00:00;169,286589101027 15/04/2013 00:00:00;169,311875552664 16/04/2013 00:00:00;168,807029071913 17/04/2013 00:00:00;166,667776542633 18/04/2013 00:00:00;166,830767848292 19/04/2013 00:00:00;167,415338191898 22/04/2013 00:00:00;167,309378465420 23/04/2013 00:00:00;170,076860917678 24/04/2013 00:00:00;170,536790851074 25/04/2013 00:00:00;170,769129347737 26/04/2013 00:00:00;170,399326693048 29/04/2013 00:00:00;171,334604475617 30/04/2013 00:00:00;171,133061694511 02/05/2013 00:00:00;171,337987591568 03/05/2013 00:00:00;172,581222529715 06/05/2013 00:00:00;172,507342230776 07/05/2013 00:00:00;172,948069972447 10/05/2013 00:00:00;174,239337133905 13/05/2013 00:00:00;173,968072745800 14/05/2013 00:00:00;174,819628437571 15/05/2013 00:00:00;175,635721585852 16/05/2013 00:00:00;175,489231327956 17/05/2013 00:00:00;175,774937475853 21/05/2013 00:00:00;176,568111016463 22/05/2013 00:00:00;177,298048369981 23/05/2013 00:00:00;175,289627486822 24/05/2013 00:00:00;175,188347960277 27/05/2013 00:00:00;175,683259045170 28/05/2013 00:00:00;176,892943635798 29/05/2013 00:00:00;175,225428515744 30/05/2013 00:00:00;175,595177682434 31/05/2013 00:00:00;174,970691919402 03/06/2013 00:00:00;174,097941607935 04/06/2013 00:00:00;174,126811755520 05/06/2013 00:00:00;173,218144252569 06/06/2013 00:00:00;172,313688929557 07/06/2013 00:00:00;173,725424437284 10/06/2013 00:00:00;173,985442973550 11/06/2013 00:00:00;172,868974593583 12/06/2013 00:00:00;172,619493193165 13/06/2013 00:00:00;172,524391530531 14/06/2013 00:00:00;172,989389451854 17/06/2013 00:00:00;174,065420904402 18/06/2013 00:00:00;174,117090311660 19/06/2013 00:00:00;173,920789354479 20/06/2013 00:00:00;170,913801013659 21/06/2013 00:00:00;170,154966768556 24/06/2013 00:00:00;168,284290855419 25/06/2013 00:00:00;169,681277047359 26/06/2013 00:00:00;171,553049464480 27/06/2013 00:00:00;172,724490135658 28/06/2013 00:00:00;172,159269075774 01/07/2013 00:00:00;172,558677338039 02/07/2013 00:00:00;172,146004051965 03/07/2013 00:00:00;171,534810056742 04/07/2013 00:00:00;173,604541559020 05/07/2013 00:00:00;172,315373801533 08/07/2013 00:00:00;173,663057430180 09/07/2013 00:00:00;174,291247237159 10/07/2013 00:00:00;174,386643083789 11/07/2013 00:00:00;174,825405141488 12/07/2013 00:00:00;174,878211168730 15/07/2013 00:00:00;175,064643590053 16/07/2013 00:00:00;174,457942586765 17/07/2013 00:00:00;174,748342306595 18/07/2013 00:00:00;175,719122748654 19/07/2013 00:00:00;175,570492970789 22/07/2013 00:00:00;175,740865620342 23/07/2013 00:00:00;175,316384858438 24/07/2013 00:00:00;175,842425958884 25/07/2013 00:00:00;175,672788769320 26/07/2013 00:00:00;175,487894127975 29/07/2013 00:00:00;175,740250508351 30/07/2013 00:00:00;175,616091490134 31/07/2013 00:00:00;175,926482349676 01/08/2013 00:00:00;176,441117134286 02/08/2013 00:00:00;176,514221857236 05/08/2013 00:00:00;176,601594503982 06/08/2013 00:00:00;176,633714047521 07/08/2013 00:00:00;176,761710829682 08/08/2013 00:00:00;177,022611917936 09/08/2013 00:00:00;177,282643826202 12/08/2013 00:00:00;177,246499310721 13/08/2013 00:00:00;177,489629011229 14/08/2013 00:00:00;177,815143602555 16/08/2013 00:00:00;177,379162920816 19/08/2013 00:00:00;177,156947028007 20/08/2013 00:00:00;176,619553099724 21/08/2013 00:00:00;176,379405355172 22/08/2013 00:00:00;177,285077530167 23/08/2013 00:00:00;177,307997137838 26/08/2013 00:00:00;177,351549741212 27/08/2013 00:00:00;175,590216670505 28/08/2013 00:00:00;174,682404975541 29/08/2013 00:00:00;175,133602993062 30/08/2013 00:00:00;174,321962720717 02/09/2013 00:00:00;175,585670190570 03/09/2013 00:00:00;175,159183628695 04/09/2013 00:00:00;175,138831444987 05/09/2013 00:00:00;175,406498765143 06/09/2013 00:00:00;175,783696135727 09/09/2013 00:00:00;175,480352320083 10/09/2013 00:00:00;176,637177395471 11/09/2013 00:00:00;176,849578240420 12/09/2013 00:00:00;176,493281305537 13/09/2013 00:00:00;176,707500742461 16/09/2013 00:00:00;177,047203025583 17/09/2013 00:00:00;176,790420513270 18/09/2013 00:00:00;177,351416021214 19/09/2013 00:00:00;177,894867465410 20/09/2013 00:00:00;177,701762416183 23/09/2013 00:00:00;177,178302111700 24/09/2013 00:00:00;177,503415543031 25/09/2013 00:00:00;177,556248314272 26/09/2013 00:00:00;177,376020500861 27/09/2013 00:00:00;177,618240905382 30/09/2013 00:00:00;177,017677650006 01/10/2013 00:00:00;177,795366414839 02/10/2013 00:00:00;176,819919144846 03/10/2013 00:00:00;176,287660064489 04/10/2013 00:00:00;176,068359267639 07/10/2013 00:00:00;175,692218285040 08/10/2013 00:00:00;174,858661305010 09/10/2013 00:00:00;173,948870554075 10/10/2013 00:00:00;175,150665664817 11/10/2013 00:00:00;175,691054921057 14/10/2013 00:00:00;175,464747196307 15/10/2013 00:00:00;175,891568058177 16/10/2013 00:00:00;175,641377941770 17/10/2013 00:00:00;175,712664072746 18/10/2013 00:00:00;176,418103922616 21/10/2013 00:00:00;176,902571475659 22/10/2013 00:00:00;177,861718277886 23/10/2013 00:00:00;177,855727621972 24/10/2013 00:00:00;177,639288433080 25/10/2013 00:00:00;177,637229145109 28/10/2013 00:00:00;177,542876314464 29/10/2013 00:00:00;177,305697153870 30/10/2013 00:00:00;178,200190337025 31/10/2013 00:00:00;178,365749066648 04/11/2013 00:00:00;178,381621630420 05/11/2013 00:00:00;178,465865229210 06/11/2013 00:00:00;179,178713166973 07/11/2013 00:00:00;179,438758447239 08/11/2013 00:00:00;179,315361633011 12/11/2013 00:00:00;179,606229372834 13/11/2013 00:00:00;179,346505020564 14/11/2013 00:00:00;180,162263868850 15/11/2013 00:00:00;180,560080863137 18/11/2013 00:00:00;180,948203157563 19/11/2013 00:00:00;180,491736572118 20/11/2013 00:00:00;180,671830665532 21/11/2013 00:00:00;180,275444475224 22/11/2013 00:00:00;180,412667937254 25/11/2013 00:00:00;181,100617211375 26/11/2013 00:00:00;180,679893981416 27/11/2013 00:00:00;180,746981304453 28/11/2013 00:00:00;180,871621714663 29/11/2013 00:00:00;180,728487828718 02/12/2013 00:00:00;180,608821802437 03/12/2013 00:00:00;179,197621174702 04/12/2013 00:00:00;178,771562516820 05/12/2013 00:00:00;178,474383193088 06/12/2013 00:00:00;178,922572510651 09/12/2013 00:00:00;178,787956588585 10/12/2013 00:00:00;177,728626763797 11/12/2013 00:00:00;177,594505605723 12/12/2013 00:00:00;176,854913668343 13/12/2013 00:00:00;176,803297749084 16/12/2013 00:00:00;177,622051925327 17/12/2013 00:00:00;177,095703268885 18/12/2013 00:00:00;177,681637556471 19/12/2013 00:00:00;178,955721698175 20/12/2013 00:00:00;179,266273021716 23/12/2013 00:00:00;179,769849162484 24/12/2013 00:00:00;179,825423193686 27/12/2013 00:00:00;180,887708230432 30/12/2013 00:00:00;180,793983883778 31/12/2013 00:00:00;181,059030291972 02/01/2014 00:00:00;180,078755730048 03/01/2014 00:00:00;180,647948273875 06/01/2014 00:00:00;180,697758973159 07/01/2014 00:00:00;180,629708866137 08/01/2014 00:00:00;181,085493479591 09/01/2014 00:00:00;180,800241979688 10/01/2014 00:00:00;181,176971330278 13/01/2014 00:00:00;181,127240862992 14/01/2014 00:00:00;180,898031414283 15/01/2014 00:00:00;181,784795581549 16/01/2014 00:00:00;181,874254260265 17/01/2014 00:00:00;182,217580355335 20/01/2014 00:00:00;182,208032747472 21/01/2014 00:00:00;181,879455968190 22/01/2014 00:00:00;181,753866145993 23/01/2014 00:00:00;181,075263899738 24/01/2014 00:00:00;179,030217109105 27/01/2014 00:00:00;178,881921631235 28/01/2014 00:00:00;179,536775205831 29/01/2014 00:00:00;179,117964171845 30/01/2014 00:00:00;179,920310904323 31/01/2014 00:00:00;179,506139954271 03/02/2014 00:00:00;178,903490666925 04/02/2014 00:00:00;178,277253171918 05/02/2014 00:00:00;178,169916129459 06/02/2014 00:00:00;178,928335842568 07/02/2014 00:00:00;179,740310414908 10/02/2014 00:00:00;180,167117904779 11/02/2014 00:00:00;181,100496863376 12/02/2014 00:00:00;181,715448390545 13/02/2014 00:00:00;181,417078958830 14/02/2014 00:00:00;181,842522504720 17/02/2014 00:00:00;181,885459996104 18/02/2014 00:00:00;181,666961519241 19/02/2014 00:00:00;181,684331746992 20/02/2014 00:00:00;181,523827633297 21/02/2014 00:00:00;182,022629970134 24/02/2014 00:00:00;181,848700368631 25/02/2014 00:00:00;181,600435820197 26/02/2014 00:00:00;181,640565191620 27/02/2014 00:00:00;181,412906894889 28/02/2014 00:00:00;181,834860348830 03/03/2014 00:00:00;180,101314293724 04/03/2014 00:00:00;181,768802669779 05/03/2014 00:00:00;181,590807980335 06/03/2014 00:00:00;182,143031456405 07/03/2014 00:00:00;180,987516836998 10/03/2014 00:00:00;180,573212166947 11/03/2014 00:00:00;180,455685660635 12/03/2014 00:00:00;179,369063584239 13/03/2014 00:00:00;178,343150386971 14/03/2014 00:00:00;178,289247855745 17/03/2014 00:00:00;179,314733149019 18/03/2014 00:00:00;180,147394205062 19/03/2014 00:00:00;180,485184292212 20/03/2014 00:00:00;180,730079096695 21/03/2014 00:00:00;181,260853885073 24/03/2014 00:00:00;180,450844996705 25/03/2014 00:00:00;181,681323047035 26/03/2014 00:00:00;182,271536374559 27/03/2014 00:00:00;182,503152783233 28/03/2014 00:00:00;183,080836546938 31/03/2014 00:00:00;183,340520783209 01/04/2014 00:00:00;183,697513062082 02/04/2014 00:00:00;183,677147506374 03/04/2014 00:00:00;184,005176033664 04/04/2014 00:00:00;183,925184730813 07/04/2014 00:00:00;182,807686706860 08/04/2014 00:00:00;182,769402671410 09/04/2014 00:00:00;183,275572980141 10/04/2014 00:00:00;182,903363365486 11/04/2014 00:00:00;181,353789283738 14/04/2014 00:00:00;181,717480934515 15/04/2014 00:00:00;180,852793938932 16/04/2014 00:00:00;182,363963637232 17/04/2014 00:00:00;182,981094800370 22/04/2014 00:00:00;184,327949365029 23/04/2014 00:00:00;183,198082241254 24/04/2014 00:00:00;182,587356266024 25/04/2014 00:00:00;181,943695055267 28/04/2014 00:00:00;181,933532335413 29/04/2014 00:00:00;182,384716980934 30/04/2014 00:00:00;183,179187605525 02/05/2014 00:00:00;182,528679930866 05/05/2014 00:00:00;182,390212872855 06/05/2014 00:00:00;182,168451628039 07/05/2014 00:00:00;182,138899508464 09/05/2014 00:00:00;182,715058864190 12/05/2014 00:00:00;183,576964483813 13/05/2014 00:00:00;184,011728313570 14/05/2014 00:00:00;184,484655830778 15/05/2014 00:00:00;184,197171206907 16/05/2014 00:00:00;183,907480203067 19/05/2014 00:00:00;183,926294606796 20/05/2014 00:00:00;183,821471500302 21/05/2014 00:00:00;184,065457008798 22/05/2014 00:00:00;184,334140600940 23/05/2014 00:00:00;184,614257252917 26/05/2014 00:00:00;185,126204265566 27/05/2014 00:00:00;185,255752199705 28/05/2014 00:00:00;185,426338801256 30/05/2014 00:00:00;185,713047849138 02/06/2014 00:00:00;185,896926218498 03/06/2014 00:00:00;185,663731913847 04/06/2014 00:00:00;185,742158692720 05/06/2014 00:00:00;186,013610288822 06/06/2014 00:00:00;186,387277451456 10/06/2014 00:00:00;186,750781894236 11/06/2014 00:00:00;186,036463036494 12/06/2014 00:00:00;186,165435974642 13/06/2014 00:00:00;186,044619956377 16/06/2014 00:00:00;185,719506525046 17/06/2014 00:00:00;186,040488008436 18/06/2014 00:00:00;185,644850650118 19/06/2014 00:00:00;186,786190949728 20/06/2014 00:00:00;186,510553917686 23/06/2014 00:00:00;185,576412755100 24/06/2014 00:00:00;185,801944903862 25/06/2014 00:00:00;184,740876719099 26/06/2014 00:00:00;184,311996569258 27/06/2014 00:00:00;184,768596874701 30/06/2014 00:00:00;184,595803893182 01/07/2014 00:00:00;185,106119521854 02/07/2014 00:00:00;185,229449476083 03/07/2014 00:00:00;185,987267449200 04/07/2014 00:00:00;185,718771065056 07/07/2014 00:00:00;184,880386793095 08/07/2014 00:00:00;183,745438309393 09/07/2014 00:00:00;183,368334542809 10/07/2014 00:00:00;182,567325010311 11/07/2014 00:00:00;182,727387848013 15/07/2014 00:00:00;183,057903567266 16/07/2014 00:00:00;184,279395633726 17/07/2014 00:00:00;183,394062270439 18/07/2014 00:00:00;183,803807088555 21/07/2014 00:00:00;183,354802079003 22/07/2014 00:00:00;184,215798402639 23/07/2014 00:00:00;184,163286559393 24/07/2014 00:00:00;184,573084865508 25/07/2014 00:00:00;183,391427986477 28/07/2014 00:00:00;182,967428616566 29/07/2014 00:00:00;183,252065004478 30/07/2014 00:00:00;183,188120101396 31/07/2014 00:00:00;182,752553951651 01/08/2014 00:00:00;182,068910461468 04/08/2014 00:00:00;181,651864531457 05/08/2014 00:00:00;182,137294868486 06/08/2014 00:00:00;181,685374762976 07/08/2014 00:00:00;180,598779430580 08/08/2014 00:00:00;180,305424498792 11/08/2014 00:00:00;181,560827956764 12/08/2014 00:00:00;180,920041725966 13/08/2014 00:00:00;181,444290978438 14/08/2014 00:00:00;181,915600483670 18/08/2014 00:00:00;182,450935123982 19/08/2014 00:00:00;183,038447307546 20/08/2014 00:00:00;182,790998451099 21/08/2014 00:00:00;183,580842363757 22/08/2014 00:00:00;183,069055815106 25/08/2014 00:00:00;184,576347633461 26/08/2014 00:00:00;185,395021577705 27/08/2014 00:00:00;185,271370695480 28/08/2014 00:00:00;184,482583170808 29/08/2014 00:00:00;185,070443026366 01/09/2014 00:00:00;185,069654078377 02/09/2014 00:00:00;185,144831461298 03/09/2014 00:00:00;186,102213159549 04/09/2014 00:00:00;187,001386542637 05/09/2014 00:00:00;186,909948807950 08/09/2014 00:00:00;187,017593406404 09/09/2014 00:00:00;186,650545383675 10/09/2014 00:00:00;186,659919155541 11/09/2014 00:00:00;186,501982465809 12/09/2014 00:00:00;186,381955395532 15/09/2014 00:00:00;186,239516853578 16/09/2014 00:00:00;185,808978575760 17/09/2014 00:00:00;186,062632040118 18/09/2014 00:00:00;187,377072877242 19/09/2014 00:00:00;187,275659630698 22/09/2014 00:00:00;186,609132300270 23/09/2014 00:00:00;184,531123530110 24/09/2014 00:00:00;185,183864328737 25/09/2014 00:00:00;183,833131884134 26/09/2014 00:00:00;184,181632943129 29/09/2014 00:00:00;183,741359849451 30/09/2014 00:00:00;184,752296406934 01/10/2014 00:00:00;183,545419936265 02/10/2014 00:00:00;181,371146139488 03/10/2014 00:00:00;182,053265221693 06/10/2014 00:00:00;182,198097351613 07/10/2014 00:00:00;180,444439808795 08/10/2014 00:00:00;179,247605709982 09/10/2014 00:00:00;179,201659518642 10/10/2014 00:00:00;177,594050957727 13/10/2014 00:00:00;177,475000043437 14/10/2014 00:00:00;177,835268462263 15/10/2014 00:00:00;174,627499544327 16/10/2014 00:00:00;174,955501327617 17/10/2014 00:00:00;177,119104268548 20/10/2014 00:00:00;175,589307374516 21/10/2014 00:00:00;176,855916568327 22/10/2014 00:00:00;177,507387026972 23/10/2014 00:00:00;179,089147512258 24/10/2014 00:00:00;178,875930975319 27/10/2014 00:00:00;177,909777245193 28/10/2014 00:00:00;178,700931613832 29/10/2014 00:00:00;179,053123344775 30/10/2014 00:00:00;180,264011415386 31/10/2014 00:00:00;182,691229960531 03/11/2014 00:00:00;181,816768033089 04/11/2014 00:00:00;180,984240697044 05/11/2014 00:00:00;183,220707664928 06/11/2014 00:00:00;184,285667101635 07/11/2014 00:00:00;183,160493549792 10/11/2014 00:00:00;183,929985278742 12/11/2014 00:00:00;182,768052099428 13/11/2014 00:00:00;183,439687533783 14/11/2014 00:00:00;183,579505163775 17/11/2014 00:00:00;183,977068090066 18/11/2014 00:00:00;185,025152063016 19/11/2014 00:00:00;184,893076820912 20/11/2014 00:00:00;184,700439791679 21/11/2014 00:00:00;186,868508980545 24/11/2014 00:00:00;187,132030980761 25/11/2014 00:00:00;188,103319558813 26/11/2014 00:00:00;187,850174230448 27/11/2014 00:00:00;188,386592002745 28/11/2014 00:00:00;188,322927911659 01/12/2014 00:00:00;188,396888442597 02/12/2014 00:00:00;188,080908087135 03/12/2014 00:00:00;188,588054551852 04/12/2014 00:00:00;187,342653349736 05/12/2014 00:00:00;189,628824040906 08/12/2014 00:00:00;188,936087590854 09/12/2014 00:00:00;186,418340607009 10/12/2014 00:00:00;186,098214931606 11/12/2014 00:00:00;186,254038845369 12/12/2014 00:00:00;183,270331156215 15/12/2014 00:00:00;180,930993393808 16/12/2014 00:00:00;182,952010700786 17/12/2014 00:00:00;182,990695896231 18/12/2014 00:00:00;186,469033858281 19/12/2014 00:00:00;186,991237194782 22/12/2014 00:00:00;187,479756463767 23/12/2014 00:00:00;188,529177636697 24/12/2014 00:00:00;188,260881832550 29/12/2014 00:00:00;188,457343253729 30/12/2014 00:00:00;187,145202400571 31/12/2014 00:00:00;187,625096729680 02/01/2015 00:00:00;186,910924963935 05/01/2015 00:00:00;184,313440745236 06/01/2015 00:00:00;184,214126902662 07/01/2015 00:00:00;184,229290750444 08/01/2015 00:00:00;188,019624212014 09/01/2015 00:00:00;186,445646230617 12/01/2015 00:00:00;187,686861996793 13/01/2015 00:00:00;189,039399661370 14/01/2015 00:00:00;187,712014728432 15/01/2015 00:00:00;190,238119212156 16/01/2015 00:00:00;191,297769964940 19/01/2015 00:00:00;192,019657374573 20/01/2015 00:00:00;192,563255910767 21/01/2015 00:00:00;193,125735710690 22/01/2015 00:00:00;194,884113569439 23/01/2015 00:00:00;196,924573764138 26/01/2015 00:00:00;197,789862499712 27/01/2015 00:00:00;196,192269566654 28/01/2015 00:00:00;196,300569393099 29/01/2015 00:00:00;196,658832011954 30/01/2015 00:00:00;196,422562147347 02/02/2015 00:00:00;196,873412492873 03/02/2015 00:00:00;197,948654997432 04/02/2015 00:00:00;198,713439782450 05/02/2015 00:00:00;198,859154464357 06/02/2015 00:00:00;198,310889100230 09/02/2015 00:00:00;196,261162109665 10/02/2015 00:00:00;197,516284755641 11/02/2015 00:00:00;197,086334845815 12/02/2015 00:00:00;198,628193283674 13/02/2015 00:00:00;199,759023191435 16/02/2015 00:00:00;199,560876898280 17/02/2015 00:00:00;199,669631372718 18/02/2015 00:00:00;201,111333532015 19/02/2015 00:00:00;202,267596983411 20/02/2015 00:00:00;202,456596828697 23/02/2015 00:00:00;203,443557390524 24/02/2015 00:00:00;203,677192971169 25/02/2015 00:00:00;203,721521150533 26/02/2015 00:00:00;205,195182389371 27/02/2015 00:00:00;206,377200312397 02/03/2015 00:00:00;206,009055785683 03/03/2015 00:00:00;204,357787645396 04/03/2015 00:00:00;205,515602248769 05/03/2015 00:00:00;207,095383678084 06/03/2015 00:00:00;207,313253670955 09/03/2015 00:00:00;207,539494535706 10/03/2015 00:00:00;206,410028571925 11/03/2015 00:00:00;209,561889158664 12/03/2015 00:00:00;209,422098272672 13/03/2015 00:00:00;210,791417797008 16/03/2015 00:00:00;212,719646797318 17/03/2015 00:00:00;211,441230127677 18/03/2015 00:00:00;211,212996834954 19/03/2015 00:00:00;211,927890688688 20/03/2015 00:00:00;213,041764900693 23/03/2015 00:00:00;211,891759545207 24/03/2015 00:00:00;213,292048621099 25/03/2015 00:00:00;211,587452945577 26/03/2015 00:00:00;210,982303094267 27/03/2015 00:00:00;211,337142481171 30/03/2015 00:00:00;212,974303161661 31/03/2015 00:00:00;212,451083553175 01/04/2015 00:00:00;212,671748294006 02/04/2015 00:00:00;212,589042475194 07/04/2015 00:00:00;214,004548886867 08/04/2015 00:00:00;213,716596243002 09/04/2015 00:00:00;215,267908684725 10/04/2015 00:00:00;216,483624047267 13/04/2015 00:00:00;216,615030689380 14/04/2015 00:00:00;215,576735020290 15/04/2015 00:00:00;216,376380608807 16/04/2015 00:00:00;215,118449842871 17/04/2015 00:00:00;212,212794516597 20/04/2015 00:00:00;213,275106297342 21/04/2015 00:00:00;214,055843878130 22/04/2015 00:00:00;215,336079139746 23/04/2015 00:00:00;214,882741602256 24/04/2015 00:00:00;215,577336760281 27/04/2015 00:00:00;217,365975454596 28/04/2015 00:00:00;214,868941698454 29/04/2015 00:00:00;211,763468579049 30/04/2015 00:00:00;211,836613417999 04/05/2015 00:00:00;213,404279815487 05/05/2015 00:00:00;210,919641903166 06/05/2015 00:00:00;210,901001335434 07/05/2015 00:00:00;211,206711995044 11/05/2015 00:00:00;214,849592414732 12/05/2015 00:00:00;213,248295437727 13/05/2015 00:00:00;213,376024779892 15/05/2015 00:00:00;213,634291584184 18/05/2015 00:00:00;215,122127142818 19/05/2015 00:00:00;217,425748293738 20/05/2015 00:00:00;218,168308815074 21/05/2015 00:00:00;218,204907978549 22/05/2015 00:00:00;217,993844333580 26/05/2015 00:00:00;216,860126073860 27/05/2015 00:00:00;218,756409366629 28/05/2015 00:00:00;218,335752996670 29/05/2015 00:00:00;215,788293429252 01/06/2015 00:00:00;216,140765972190 02/06/2015 00:00:00;215,192129561813 03/06/2015 00:00:00;215,635036939452 04/06/2015 00:00:00;215,322867603935 05/06/2015 00:00:00;213,596582544725 08/06/2015 00:00:00;212,339066310783 09/06/2015 00:00:00;212,115259149997 10/06/2015 00:00:00;214,122703877170 11/06/2015 00:00:00;214,183586592295 12/06/2015 00:00:00;212,989119337448 15/06/2015 00:00:00;210,619641087474 16/06/2015 00:00:00;211,406757112171 17/06/2015 00:00:00;210,117950398678 18/06/2015 00:00:00;210,304944443993 19/06/2015 00:00:00;210,678638350627 22/06/2015 00:00:00;213,872928292756 23/06/2015 00:00:00;215,294639312340 24/06/2015 00:00:00;214,350763333895 25/06/2015 00:00:00;214,284652166844 26/06/2015 00:00:00;214,387643309365 29/06/2015 00:00:00;210,327048359676 30/06/2015 00:00:00;208,583820976709 01/07/2015 00:00:00;210,940742918863 02/07/2015 00:00:00;209,890145009950 03/07/2015 00:00:00;209,427834860588 06/07/2015 00:00:00;207,424816265352 07/07/2015 00:00:00;205,559930428132 08/07/2015 00:00:00;206,092002300491 09/07/2015 00:00:00;208,714933434826 10/07/2015 00:00:00;211,390001996411 13/07/2015 00:00:00;213,217620070167 15/07/2015 00:00:00;213,946420803701 16/07/2015 00:00:00;216,014587782002 17/07/2015 00:00:00;216,241617594742 20/07/2015 00:00:00;216,592204685707 21/07/2015 00:00:00;215,408461774706 22/07/2015 00:00:00;214,875881766354 23/07/2015 00:00:00;214,541916071149 24/07/2015 00:00:00;213,909955360224 27/07/2015 00:00:00;211,130571828137 28/07/2015 00:00:00;211,643829296766 29/07/2015 00:00:00;211,901186805071 30/07/2015 00:00:00;212,709323613466 31/07/2015 00:00:00;213,050764256563 03/08/2015 00:00:00;213,928435463959 04/08/2015 00:00:00;213,460535818678 05/08/2015 00:00:00;214,723842128537 06/08/2015 00:00:00;214,059721758074 07/08/2015 00:00:00;213,077722208175 10/08/2015 00:00:00;214,011141282771 11/08/2015 00:00:00;211,828483242115 12/08/2015 00:00:00;208,861477180721 13/08/2015 00:00:00;210,129329970515 14/08/2015 00:00:00;209,836095386725 17/08/2015 00:00:00;210,029922523942 18/08/2015 00:00:00;210,180210429784 19/08/2015 00:00:00;208,403405955299 20/08/2015 00:00:00;206,230977494495 21/08/2015 00:00:00;203,582011076535 24/08/2015 00:00:00;198,902105327739 25/08/2015 00:00:00;203,118323611194 26/08/2015 00:00:00;200,873499143429 27/08/2015 00:00:00;204,208516011538 28/08/2015 00:00:00;204,356985325406 31/08/2015 00:00:00;203,772080681805 01/09/2015 00:00:00;201,410398307720 02/09/2015 00:00:00;201,508388322312 03/09/2015 00:00:00;204,174684852024 04/09/2015 00:00:00;201,247955254052 07/09/2015 00:00:00;201,639861824424 08/09/2015 00:00:00;202,723060668869 09/09/2015 00:00:00;203,895718192030 10/09/2015 00:00:00;202,636891502107 11/09/2015 00:00:00;202,071041958233 14/09/2015 00:00:00;201,521546370123 15/09/2015 00:00:00;202,338896486386 16/09/2015 00:00:00;202,649581529925 17/09/2015 00:00:00;202,628694466225 18/09/2015 00:00:00;199,889935069553 21/09/2015 00:00:00;199,419775556305 22/09/2015 00:00:00;195,276220719807 23/09/2015 00:00:00;195,559439675740 24/09/2015 00:00:00;193,794161865090 25/09/2015 00:00:00;196,149973931260 28/09/2015 00:00:00;193,422674338424 29/09/2015 00:00:00;193,097427187095 30/09/2015 00:00:00;196,106194003888 01/10/2015 00:00:00;194,990420967911 02/10/2015 00:00:00;195,349271954758 05/10/2015 00:00:00;198,756952269823 06/10/2015 00:00:00;199,610527133566 07/10/2015 00:00:00;199,275451562377 08/10/2015 00:00:00;199,606368441625 09/10/2015 00:00:00;200,046507815305 12/10/2015 00:00:00;200,318828591394 13/10/2015 00:00:00;199,612559677536 14/10/2015 00:00:00;198,527167825123 15/10/2015 00:00:00;200,536217192273 16/10/2015 00:00:00;201,158148903342 19/10/2015 00:00:00;201,630247356562 20/10/2015 00:00:00;201,148641411478 21/10/2015 00:00:00;201,929646432263 22/10/2015 00:00:00;204,307629274115 23/10/2015 00:00:00;206,300017129504 26/10/2015 00:00:00;205,805319996607 27/10/2015 00:00:00;204,746859351807 28/10/2015 00:00:00;206,042539273201 29/10/2015 00:00:00;206,488080934803 30/10/2015 00:00:00;206,812472278145 02/11/2015 00:00:00;207,318308286881 03/11/2015 00:00:00;207,860582995094 04/11/2015 00:00:00;207,606555114741 05/11/2015 00:00:00;207,990425113229 06/11/2015 00:00:00;208,746157054377 09/11/2015 00:00:00;207,711177641239 10/11/2015 00:00:00;207,136983969484 12/11/2015 00:00:00;206,815962370094 13/11/2015 00:00:00;206,231632722485 16/11/2015 00:00:00;206,494031474717 17/11/2015 00:00:00;208,831751225147 18/11/2015 00:00:00;208,335342476276 19/11/2015 00:00:00;208,527819041512 20/11/2015 00:00:00;208,873792792544 23/11/2015 00:00:00;208,306646164688 24/11/2015 00:00:00;207,300630503134 25/11/2015 00:00:00;208,714171230836 26/11/2015 00:00:00;209,673812797055 27/11/2015 00:00:00;209,469408407990 30/11/2015 00:00:00;210,203170153453 01/12/2015 00:00:00;209,502062831521 02/12/2015 00:00:00;209,589702918263 03/12/2015 00:00:00;206,425967995695 04/12/2015 00:00:00;206,022347553491 07/12/2015 00:00:00;207,019952227165 08/12/2015 00:00:00;205,514104584789 09/12/2015 00:00:00;204,485958263553 10/12/2015 00:00:00;204,612203313740 11/12/2015 00:00:00;202,778969000066 14/12/2015 00:00:00;201,129613055751 15/12/2015 00:00:00;203,661922147387 16/12/2015 00:00:00;204,046567721863 17/12/2015 00:00:00;205,535098624487 18/12/2015 00:00:00;204,642183337310 21/12/2015 00:00:00;204,020519066237 22/12/2015 00:00:00;204,032580610064 23/12/2015 00:00:00;206,229346110518 24/12/2015 00:00:00;206,123787544034 28/12/2015 00:00:00;205,480915281265 29/12/2015 00:00:00;207,065978650504 30/12/2015 00:00:00;206,219303738662 31/12/2015 00:00:00;205,861295187803 04/01/2016 00:00:00;203,188326030187 05/01/2016 00:00:00;203,420771502849 06/01/2016 00:00:00;202,360131222080 07/01/2016 00:00:00;200,692870170022 08/01/2016 00:00:00;199,846008050183 11/01/2016 00:00:00;199,193614923552 12/01/2016 00:00:00;200,669816842353 13/01/2016 00:00:00;200,872924147437 14/01/2016 00:00:00;199,380194436873 15/01/2016 00:00:00;196,856737609110 18/01/2016 00:00:00;197,060366422186 19/01/2016 00:00:00;198,045655484037 20/01/2016 00:00:00;195,522051564276 21/01/2016 00:00:00;196,757557486534 22/01/2016 00:00:00;199,471190895566 25/01/2016 00:00:00;199,395906536647 26/01/2016 00:00:00;200,253747068328 27/01/2016 00:00:00;200,445113757580 28/01/2016 00:00:00;197,913767449931 29/01/2016 00:00:00;199,956875300591 01/02/2016 00:00:00;199,549203142445 02/02/2016 00:00:00;198,001554628670 03/02/2016 00:00:00;197,116649169377 04/02/2016 00:00:00;197,047515930370 05/02/2016 00:00:00;196,349230100397 08/02/2016 00:00:00;193,926277223191 09/02/2016 00:00:00;192,929769053501 10/02/2016 00:00:00;194,424156892042 11/02/2016 00:00:00;191,813835553526 12/02/2016 00:00:00;193,750341821718 15/02/2016 00:00:00;196,932623708020 16/02/2016 00:00:00;197,008202250934 17/02/2016 00:00:00;199,294439802104 18/02/2016 00:00:00;200,331170947216 19/02/2016 00:00:00;199,879290957705 22/02/2016 00:00:00;201,387572304046 23/02/2016 00:00:00;200,688082994091 24/02/2016 00:00:00;198,540218896934 25/02/2016 00:00:00;199,441237615996 26/02/2016 00:00:00;200,983122797854 29/02/2016 00:00:00;201,565754201487 01/03/2016 00:00:00;203,395418191213 02/03/2016 00:00:00;203,407426247041 03/03/2016 00:00:00;202,578455862945 04/03/2016 00:00:00;203,544930521066 07/03/2016 00:00:00;203,413269810957 08/03/2016 00:00:00;202,731123984752 09/03/2016 00:00:00;203,105259167380 10/03/2016 00:00:00;200,286281143861 11/03/2016 00:00:00;202,860003318902 14/03/2016 00:00:00;203,583120952517 15/03/2016 00:00:00;203,596599928324 16/03/2016 00:00:00;204,061250177651 17/03/2016 00:00:00;203,068058263914 18/03/2016 00:00:00;203,812972257217 21/03/2016 00:00:00;203,683718507073 22/03/2016 00:00:00;204,304112438164 23/03/2016 00:00:00;204,837374418506 24/03/2016 00:00:00;202,937092897794 29/03/2016 00:00:00;203,950864319237 30/03/2016 00:00:00;205,537866628447 31/03/2016 00:00:00;204,648307713221 01/04/2016 00:00:00;202,821023939461 04/04/2016 00:00:00;203,527426573317 05/04/2016 00:00:00;201,141674599577 06/04/2016 00:00:00;202,330806426501 07/04/2016 00:00:00;201,382143272124 08/04/2016 00:00:00;202,662793065733 11/04/2016 00:00:00;202,512879575886 12/04/2016 00:00:00;202,941639377729 13/04/2016 00:00:00;205,745533785465 14/04/2016 00:00:00;205,964339818323 15/04/2016 00:00:00;205,336671519336 18/04/2016 00:00:00;205,898629811266 19/04/2016 00:00:00;207,019042931177 20/04/2016 00:00:00;207,134978169512 21/04/2016 00:00:00;205,954872442459 22/04/2016 00:00:00;205,878197395560 25/04/2016 00:00:00;205,449892241710 26/04/2016 00:00:00;205,129352034313 27/04/2016 00:00:00;205,714336909913 28/04/2016 00:00:00;205,561107164113 29/04/2016 00:00:00;202,133502569334 02/05/2016 00:00:00;202,488355328238 03/05/2016 00:00:00;200,561824571903 04/05/2016 00:00:00;199,245190726810 06/05/2016 00:00:00;198,934920215266 09/05/2016 00:00:00;200,495165152861 10/05/2016 00:00:00;201,187152770924 11/05/2016 00:00:00;200,871359623458 12/05/2016 00:00:00;199,623310765381 13/05/2016 00:00:00;200,427663297830 17/05/2016 00:00:00;199,826057026469 18/05/2016 00:00:00;200,360348650797 19/05/2016 00:00:00;199,397578036622 20/05/2016 00:00:00;200,809955400340 23/05/2016 00:00:00;200,374121810599 24/05/2016 00:00:00;202,491150076198 25/05/2016 00:00:00;203,536853833181 26/05/2016 00:00:00;204,262217962765 27/05/2016 00:00:00;204,663418073004 30/05/2016 00:00:00;204,988130344341 31/05/2016 00:00:00;204,593228446012 01/06/2016 00:00:00;204,169830816092 02/06/2016 00:00:00;204,473910091725 03/06/2016 00:00:00;203,398413519169 06/06/2016 00:00:00;203,605505680195 07/06/2016 00:00:00;204,823561142704 08/06/2016 00:00:00;203,969504886968 09/06/2016 00:00:00;203,037329408355 10/06/2016 00:00:00;200,800835696471 13/06/2016 00:00:00;198,696016066696 14/06/2016 00:00:00;196,965050807553 15/06/2016 00:00:00;198,176660966154 16/06/2016 00:00:00;197,332673826274 17/06/2016 00:00:00;197,834698815065 20/06/2016 00:00:00;201,136499635651 21/06/2016 00:00:00;202,207436356272 22/06/2016 00:00:00;201,794522374201 23/06/2016 00:00:00;202,714689796988 24/06/2016 00:00:00;200,960082842184 27/06/2016 00:00:00;197,522890523543 28/06/2016 00:00:00;198,943210855147 29/06/2016 00:00:00;200,080125022820 30/06/2016 00:00:00;200,919485450767 01/07/2016 00:00:00;202,231439095927 04/07/2016 00:00:00;201,276959121634 05/07/2016 00:00:00;199,726716439895 06/07/2016 00:00:00;199,165841279949 07/07/2016 00:00:00;199,749381979570 08/07/2016 00:00:00;201,462495618969 11/07/2016 00:00:00;202,794132847847 12/07/2016 00:00:00;204,019088262256 13/07/2016 00:00:00;203,836573836877 15/07/2016 00:00:00;204,662415173018 18/07/2016 00:00:00;204,642517637303 19/07/2016 00:00:00;203,538284637160 20/07/2016 00:00:00;205,578597739861 21/07/2016 00:00:00;205,883278755486 22/07/2016 00:00:00;205,856441151871 25/07/2016 00:00:00;205,996700057857 26/07/2016 00:00:00;206,132118299913 27/07/2016 00:00:00;206,579919829482 28/07/2016 00:00:00;206,304149077442 29/07/2016 00:00:00;206,687577799936 01/08/2016 00:00:00;206,384060148295 02/08/2016 00:00:00;205,994039029895 03/08/2016 00:00:00;205,956784638430 04/08/2016 00:00:00;206,057208356988 05/08/2016 00:00:00;206,674473240124 08/08/2016 00:00:00;206,378270072378 09/08/2016 00:00:00;207,774494060328 10/08/2016 00:00:00;207,627562526438 11/08/2016 00:00:00;208,346615072112 12/08/2016 00:00:00;208,074040228026 16/08/2016 00:00:00;207,425404633341 17/08/2016 00:00:00;206,474321146998 18/08/2016 00:00:00;206,897330988924 19/08/2016 00:00:00;206,374873584426 22/08/2016 00:00:00;206,569944317625 23/08/2016 00:00:00;207,273899875516 24/08/2016 00:00:00;207,428399961298 25/08/2016 00:00:00;206,550942705898 26/08/2016 00:00:00;207,004975587378 29/08/2016 00:00:00;206,963174715978 30/08/2016 00:00:00;207,693513229490 31/08/2016 00:00:00;206,980250759733 01/09/2016 00:00:00;206,910181480739 02/09/2016 00:00:00;208,597808088505 05/09/2016 00:00:00;208,547743321224 06/09/2016 00:00:00;208,444190554711 07/09/2016 00:00:00;209,134319464800 08/09/2016 00:00:00;208,328429152373 09/09/2016 00:00:00;207,290133483283 12/09/2016 00:00:00;206,234908862436 13/09/2016 00:00:00;206,149448411663 14/09/2016 00:00:00;206,109492876237 15/09/2016 00:00:00;206,165601787431 16/09/2016 00:00:00;205,942396366637 19/09/2016 00:00:00;206,171859883341 20/09/2016 00:00:00;206,293264269598 21/09/2016 00:00:00;206,431972023606 22/09/2016 00:00:00;208,107082439551 23/09/2016 00:00:00;207,636735718306 26/09/2016 00:00:00;206,286056761702 27/09/2016 00:00:00;206,250447126213 28/09/2016 00:00:00;206,629396228771 29/09/2016 00:00:00;206,407126847963 30/09/2016 00:00:00;206,856813829505 03/10/2016 00:00:00;206,876711365220 04/10/2016 00:00:00;207,670566877820 05/10/2016 00:00:00;207,363184718234 06/10/2016 00:00:00;207,102738277974 07/10/2016 00:00:00;206,228169374533 10/10/2016 00:00:00;206,995347747516 11/10/2016 00:00:00;206,414280867860 12/10/2016 00:00:00;205,906318711154 13/10/2016 00:00:00;205,303602563810 14/10/2016 00:00:00;205,923220918912 17/10/2016 00:00:00;205,497402957027 18/10/2016 00:00:00;205,922365110924 19/10/2016 00:00:00;205,943038222627 20/10/2016 00:00:00;205,956303246437 21/10/2016 00:00:00;205,960970074370 24/10/2016 00:00:00;205,970865354227 25/10/2016 00:00:00;205,672108134518 26/10/2016 00:00:00;205,708199161999 27/10/2016 00:00:00;205,912697155063 28/10/2016 00:00:00;205,793365428776 31/10/2016 00:00:00;205,245648316642 02/11/2016 00:00:00;203,259104025169 03/11/2016 00:00:00;202,973544969269 04/11/2016 00:00:00;202,596655154682 07/11/2016 00:00:00;203,877385180290 08/11/2016 00:00:00;203,749588978125 09/11/2016 00:00:00;205,123454982396 10/11/2016 00:00:00;203,979025750830 14/11/2016 00:00:00;204,030066674097 15/11/2016 00:00:00;204,366827117262 16/11/2016 00:00:00;204,472011267751 17/11/2016 00:00:00;204,884310137830 18/11/2016 00:00:00;205,110377166584 21/11/2016 00:00:00;205,129472382310 22/11/2016 00:00:00;204,862139362149 23/11/2016 00:00:00;204,536838722820 24/11/2016 00:00:00;205,007118584067 25/11/2016 00:00:00;205,442551013814 28/11/2016 00:00:00;205,005299992093 29/11/2016 00:00:00;204,989280336323 30/11/2016 00:00:00;204,518478967084 01/12/2016 00:00:00;203,743076814219 02/12/2016 00:00:00;203,335912792065 05/12/2016 00:00:00;203,856324280592 06/12/2016 00:00:00;204,418402920521 07/12/2016 00:00:00;205,153033845971 08/12/2016 00:00:00;206,000872121796 09/12/2016 00:00:00;207,238958840017 12/12/2016 00:00:00;206,860544617451 13/12/2016 00:00:00;207,728761820983 14/12/2016 00:00:00;207,789176516116 15/12/2016 00:00:00;208,459113706495 16/12/2016 00:00:00;208,497558205943 19/12/2016 00:00:00;208,711349738873 20/12/2016 00:00:00;208,918789571894 21/12/2016 00:00:00;208,715882846808 22/12/2016 00:00:00;208,489882678054 23/12/2016 00:00:00;208,477286254234 27/12/2016 00:00:00;208,778851593904 28/12/2016 00:00:00;208,842743008986 29/12/2016 00:00:00;208,744151254402 30/12/2016 00:00:00;208,785871893803 02/01/2017 00:00:00;209,522321411228 03/01/2017 00:00:00;209,815301927020 04/01/2017 00:00:00;209,509537779411 05/01/2017 00:00:00;209,863066710334 06/01/2017 00:00:00;210,172722109888 09/01/2017 00:00:00;210,070560031355 10/01/2017 00:00:00;210,292067208174 11/01/2017 00:00:00;210,478044981503 12/01/2017 00:00:00;209,610549865960 13/01/2017 00:00:00;210,520073176900 16/01/2017 00:00:00;209,739830360104 17/01/2017 00:00:00;209,487754791724 18/01/2017 00:00:00;209,636906077582 19/01/2017 00:00:00;209,375269529339 20/01/2017 00:00:00;209,121522460983 23/01/2017 00:00:00;208,426419166965 24/01/2017 00:00:00;208,768916198046 25/01/2017 00:00:00;209,763258103767 26/01/2017 00:00:00;210,075400695285 27/01/2017 00:00:00;209,949249249097 30/01/2017 00:00:00;209,089295941446 31/01/2017 00:00:00;208,790030585743 01/02/2017 00:00:00;209,232202503393 02/02/2017 00:00:00;209,275434178773 03/02/2017 00:00:00;209,939099901242 06/02/2017 00:00:00;208,982640870977 07/02/2017 00:00:00;209,236441427333 08/02/2017 00:00:00;209,274096978792 09/02/2017 00:00:00;209,851473186501 10/02/2017 00:00:00;209,794454979319 13/02/2017 00:00:00;210,766733085357 14/02/2017 00:00:00;210,849759832165 15/02/2017 00:00:00;211,067041457045 16/02/2017 00:00:00;210,918919815172 17/02/2017 00:00:00;210,941732446844 20/02/2017 00:00:00;211,096794156618 21/02/2017 00:00:00;212,099787746214 22/02/2017 00:00:00;212,477453136791 23/02/2017 00:00:00;212,338344222789 24/02/2017 00:00:00;211,540116066251 27/02/2017 00:00:00;211,411878588093 28/02/2017 00:00:00;211,689548164105 01/03/2017 00:00:00;212,854570275376 02/03/2017 00:00:00;213,614634744461 03/03/2017 00:00:00;213,775192346155 06/03/2017 00:00:00;213,382202643799 07/03/2017 00:00:00;213,362037668088 08/03/2017 00:00:00;213,379514871837 09/03/2017 00:00:00;213,281003349252 10/03/2017 00:00:00;213,414335559337 13/03/2017 00:00:00;213,744570466595 14/03/2017 00:00:00;213,764053470315 15/03/2017 00:00:00;214,116485897254 16/03/2017 00:00:00;214,738537956321 17/03/2017 00:00:00;215,256515740883 20/03/2017 00:00:00;215,162082678239 21/03/2017 00:00:00;214,313535686424 22/03/2017 00:00:00;213,421904111228 23/03/2017 00:00:00;213,956062015558 24/03/2017 00:00:00;214,366087645670 27/03/2017 00:00:00;214,088204117660 28/03/2017 00:00:00;214,553442734979 29/03/2017 00:00:00;214,906249577913 30/03/2017 00:00:00;215,904696687575 31/03/2017 00:00:00;216,623722489250 03/04/2017 00:00:00;215,984300202432 04/04/2017 00:00:00;216,179838955624 05/04/2017 00:00:00;215,723679926174 06/04/2017 00:00:00;215,933245907165 07/04/2017 00:00:00;216,142611308158 10/04/2017 00:00:00;215,969042750651 11/04/2017 00:00:00;215,467392177855 12/04/2017 00:00:00;215,774185969449 13/04/2017 00:00:00;215,234411825200 18/04/2017 00:00:00;214,013695334730 19/04/2017 00:00:00;214,301915418591 20/04/2017 00:00:00;214,831005334993 21/04/2017 00:00:00;214,731704864419 24/04/2017 00:00:00;217,135776477896 25/04/2017 00:00:00;217,367339398571 26/04/2017 00:00:00;217,841617487760 27/04/2017 00:00:00;217,842927943742 28/04/2017 00:00:00;217,601817415204 02/05/2017 00:00:00;218,271781349583 03/05/2017 00:00:00;217,897458958958 04/05/2017 00:00:00;219,079169325989 05/05/2017 00:00:00;219,884391038426 09/05/2017 00:00:00;220,844821552634 10/05/2017 00:00:00;220,936192427322 11/05/2017 00:00:00;220,377456787345 12/05/2017 00:00:00;221,133991048481 15/05/2017 00:00:00;221,047755021720 16/05/2017 00:00:00;221,260891326659 17/05/2017 00:00:00;219,769458700076 18/05/2017 00:00:00;218,708564351311 19/05/2017 00:00:00;219,632810234038 22/05/2017 00:00:00;219,197123736295 23/05/2017 00:00:00;219,820138579348 24/05/2017 00:00:00;219,909998418058 26/05/2017 00:00:00;220,026481908385 29/05/2017 00:00:00;219,810283415490 30/05/2017 00:00:00;219,744132132440 31/05/2017 00:00:00;219,791509127759 01/06/2017 00:00:00;220,284949292674 02/06/2017 00:00:00;221,120512072675 06/06/2017 00:00:00;219,747809432387 07/06/2017 00:00:00;219,535181263440 08/06/2017 00:00:00;219,390389249519 09/06/2017 00:00:00;219,852378470885 12/06/2017 00:00:00;219,117841149433 13/06/2017 00:00:00;219,839808791066 14/06/2017 00:00:00;219,774031924010 15/06/2017 00:00:00;219,333237322340 16/06/2017 00:00:00;220,019929628479 19/06/2017 00:00:00;220,658616455307 20/06/2017 00:00:00;220,425649474653 21/06/2017 00:00:00;220,521687177274 22/06/2017 00:00:00;221,013201774216 23/06/2017 00:00:00;220,740693790129 26/06/2017 00:00:00;221,065927569458 27/06/2017 00:00:00;220,027605156369 28/06/2017 00:00:00;219,701689405049 29/06/2017 00:00:00;217,928896530507 30/06/2017 00:00:00;217,443907469471 03/07/2017 00:00:00;218,255039605823 04/07/2017 00:00:00;217,999420457494 05/07/2017 00:00:00;218,148010119360 06/07/2017 00:00:00;217,594569791308 07/07/2017 00:00:00;217,544184096031 10/07/2017 00:00:00;217,939406922356 11/07/2017 00:00:00;217,622744594903 12/07/2017 00:00:00;218,967834055587 13/07/2017 00:00:00;219,261830843365 17/07/2017 00:00:00;218,943630735935 18/07/2017 00:00:00;217,270245307965 19/07/2017 00:00:00;217,776883636689 20/07/2017 00:00:00;217,806877032259 21/07/2017 00:00:00;216,666138472640 24/07/2017 00:00:00;216,320017629610 25/07/2017 00:00:00;216,516398818790 26/07/2017 00:00:00;216,561770014139 27/07/2017 00:00:00;216,764649995225 28/07/2017 00:00:00;216,090848296901 31/07/2017 00:00:00;215,693579554606 01/08/2017 00:00:00;215,970740994626 02/08/2017 00:00:00;215,554189828608 03/08/2017 00:00:00;216,075965261115 04/08/2017 00:00:00;216,750970439422 07/08/2017 00:00:00;216,597125581631 08/08/2017 00:00:00;216,792423638826 09/08/2017 00:00:00;216,138853776212 10/08/2017 00:00:00;215,636842159421 11/08/2017 00:00:00;215,179158721993 14/08/2017 00:00:00;216,067607761235 16/08/2017 00:00:00;216,641988640986 17/08/2017 00:00:00;216,222549123010 18/08/2017 00:00:00;215,283834736490 21/08/2017 00:00:00;214,941819097401 22/08/2017 00:00:00;215,841340152484 23/08/2017 00:00:00;215,501664613362 24/08/2017 00:00:00;215,337603547718 25/08/2017 00:00:00;215,147654290445 28/08/2017 00:00:00;215,004012268508 29/08/2017 00:00:00;214,059547922071 30/08/2017 00:00:00;214,397404869219 31/08/2017 00:00:00;214,638154353762 01/09/2017 00:00:00;214,875320142356 04/09/2017 00:00:00;214,690291781013 05/09/2017 00:00:00;215,153952502355 06/09/2017 00:00:00;215,225439213328 07/09/2017 00:00:00;215,635143915445 08/09/2017 00:00:00;215,861772568190 11/09/2017 00:00:00;216,448642895763 12/09/2017 00:00:00;216,763794187237 13/09/2017 00:00:00;216,546552678357 14/09/2017 00:00:00;216,444671411820 15/09/2017 00:00:00;216,807935158603 18/09/2017 00:00:00;216,791166670844 19/09/2017 00:00:00;216,979805472135 20/09/2017 00:00:00;217,027249327454 21/09/2017 00:00:00;217,892845619024 22/09/2017 00:00:00;218,559988061443 25/09/2017 00:00:00;218,915857092333 26/09/2017 00:00:00;219,130236993255 27/09/2017 00:00:00;219,561377011063 28/09/2017 00:00:00;219,523454019608 29/09/2017 00:00:00;219,653991481733 02/10/2017 00:00:00;220,030680716324 03/10/2017 00:00:00;220,058962495918 04/10/2017 00:00:00;220,578357712459 05/10/2017 00:00:00;220,547896296897 06/10/2017 00:00:00;220,154304854549 09/10/2017 00:00:00;220,393877603108 10/10/2017 00:00:00;220,249232681185 11/10/2017 00:00:00;220,266362212939 12/10/2017 00:00:00;220,357398787632 13/10/2017 00:00:00;220,317296160208 16/10/2017 00:00:00;220,387566019199 17/10/2017 00:00:00;220,259529121038 18/10/2017 00:00:00;220,704308578650 19/10/2017 00:00:00;219,879617234493 20/10/2017 00:00:00;219,784582431858 23/10/2017 00:00:00;219,904368806138 24/10/2017 00:00:00;219,624506222156 25/10/2017 00:00:00;219,204264384191 26/10/2017 00:00:00;219,925683773832 27/10/2017 00:00:00;220,547107348908 30/10/2017 00:00:00;220,206067865805 31/10/2017 00:00:00;220,300407324450 02/11/2017 00:00:00;221,112047596795 03/11/2017 00:00:00;221,225321807168 06/11/2017 00:00:00;221,252868126773 07/11/2017 00:00:00;220,463839906103 08/11/2017 00:00:00;219,892213658312 09/11/2017 00:00:00;219,077658290009 10/11/2017 00:00:00;218,121185887744 13/11/2017 00:00:00;217,789787616503 14/11/2017 00:00:00;218,140294475470 15/11/2017 00:00:00;217,691262721918 16/11/2017 00:00:00;218,353751708405 17/11/2017 00:00:00;217,946667918250 20/11/2017 00:00:00;218,272610413570 21/11/2017 00:00:00;218,705060887360 22/11/2017 00:00:00;218,062990944580 23/11/2017 00:00:00;218,343655848549 24/11/2017 00:00:00;218,410930379583 27/11/2017 00:00:00;218,354086008400 28/11/2017 00:00:00;219,036258578604 29/11/2017 00:00:00;219,001130335108 30/11/2017 00:00:00;218,870405664985 01/12/2017 00:00:00;217,850817423627 04/12/2017 00:00:00;218,935647652048 05/12/2017 00:00:00;218,766344762480 06/12/2017 00:00:00;218,617969052610 07/12/2017 00:00:00;218,725921207060 08/12/2017 00:00:00;219,120889965388 11/12/2017 00:00:00;218,848208145304 12/12/2017 00:00:00;219,598618030528 13/12/2017 00:00:00;219,322004842500 14/12/2017 00:00:00;219,103586597637 15/12/2017 00:00:00;219,059873530264 18/12/2017 00:00:00;220,005741936681 19/12/2017 00:00:00;219,784849871854 20/12/2017 00:00:00;219,156887388871 21/12/2017 00:00:00;219,526663299561 22/12/2017 00:00:00;219,384986961596 27/12/2017 00:00:00;219,546681183274 28/12/2017 00:00:00;219,010811662969 29/12/2017 00:00:00;218,539020765744 02/01/2018 00:00:00;218,179781990902 03/01/2018 00:00:00;218,966429995606 04/01/2018 00:00:00;219,828429219228 05/01/2018 00:00:00;221,358814481251 08/01/2018 00:00:00;221,642956105171 09/01/2018 00:00:00;222,294225983818 10/01/2018 00:00:00;221,213487587338 11/01/2018 00:00:00;220,599926748149 12/01/2018 00:00:00;220,688863918872 15/01/2018 00:00:00;220,475647381933 16/01/2018 00:00:00;221,148446180272 17/01/2018 00:00:00;220,964327114916 18/01/2018 00:00:00;220,939267987276 19/01/2018 00:00:00;221,556559614411 22/01/2018 00:00:00;221,307024725995 23/01/2018 00:00:00;221,509717499084 24/01/2018 00:00:00;220,936085451321 25/01/2018 00:00:00;220,188510430057 26/01/2018 00:00:00;220,960756790967 29/01/2018 00:00:00;220,380786415296 30/01/2018 00:00:00;219,885861958403 31/01/2018 00:00:00;219,872088798600 01/02/2018 00:00:00;219,201763820226 02/02/2018 00:00:00;217,992935037585 05/02/2018 00:00:00;216,980407212125 06/02/2018 00:00:00;215,685008102728 07/02/2018 00:00:00;217,098348250432 08/02/2018 00:00:00;215,736530417988 09/02/2018 00:00:00;214,832449510970 12/02/2018 00:00:00;215,856931904259 13/02/2018 00:00:00;215,313533948062 14/02/2018 00:00:00;216,393349676556 15/02/2018 00:00:00;216,401132180444 16/02/2018 00:00:00;217,290597491671 19/02/2018 00:00:00;216,446810931788 20/02/2018 00:00:00;216,880197445564 21/02/2018 00:00:00;217,020991231543 22/02/2018 00:00:00;215,911235595479 23/02/2018 00:00:00;215,555620632585 26/02/2018 00:00:00;216,009439562069 27/02/2018 00:00:00;215,864446968151 28/02/2018 00:00:00;216,041224805612 01/03/2018 00:00:00;214,434472052685 02/03/2018 00:00:00;212,931205206272 05/03/2018 00:00:00;213,486089710304 06/03/2018 00:00:00;213,524667929750 07/03/2018 00:00:00;213,972843875314 08/03/2018 00:00:00;214,408704209055 09/03/2018 00:00:00;214,682174977128 12/03/2018 00:00:00;214,955017261210 13/03/2018 00:00:00;214,445209768531 14/03/2018 00:00:00;214,395853717240 15/03/2018 00:00:00;214,928901745585 16/03/2018 00:00:00;215,061030475688 19/03/2018 00:00:00;214,331681490161 20/03/2018 00:00:00;214,728014192470 21/03/2018 00:00:00;214,775912695782 22/03/2018 00:00:00;213,535285297598 23/03/2018 00:00:00;212,259208727922 26/03/2018 00:00:00;211,831331478067 27/03/2018 00:00:00;212,791146880283 28/03/2018 00:00:00;212,917137862474 29/03/2018 00:00:00;214,083202989729 03/04/2018 00:00:00;213,024983040926 04/04/2018 00:00:00;212,835100643652 05/04/2018 00:00:00;214,758729676029 06/04/2018 00:00:00;214,414935560966 09/04/2018 00:00:00;214,415470440958 10/04/2018 00:00:00;215,331505915803 11/04/2018 00:00:00;214,564327542820 12/04/2018 00:00:00;214,959122465151 13/04/2018 00:00:00;215,210930593535 16/04/2018 00:00:00;214,544817795100 17/04/2018 00:00:00;215,561022920507 18/04/2018 00:00:00;215,066793807605 19/04/2018 00:00:00;215,677292458838 20/04/2018 00:00:00;215,309682812117 23/04/2018 00:00:00;215,513111045195 24/04/2018 00:00:00;216,057498529378 25/04/2018 00:00:00;214,966222997049 26/04/2018 00:00:00;215,812951396890 27/04/2018 00:00:00;216,493158283122 30/04/2018 00:00:00;216,651349040850 02/05/2018 00:00:00;217,748053605101 03/05/2018 00:00:00;217,270205191963 04/05/2018 00:00:00;217,837097751822 07/05/2018 00:00:00;217,925914574547 09/05/2018 00:00:00;218,319626364893 11/05/2018 00:00:00;218,503972754246 14/05/2018 00:00:00;218,459805038880 15/05/2018 00:00:00;217,424036677754 16/05/2018 00:00:00;218,186494734805 17/05/2018 00:00:00;220,011759336594 18/05/2018 00:00:00;219,423164021046 22/05/2018 00:00:00;219,764484316145 23/05/2018 00:00:00;219,181558728516 24/05/2018 00:00:00;218,929523276135 25/05/2018 00:00:00;219,513184323753 28/05/2018 00:00:00;219,190651688385 29/05/2018 00:00:00;217,757948884959 30/05/2018 00:00:00;218,294460261254 31/05/2018 00:00:00;217,823485056018 01/06/2018 00:00:00;218,325095512815 04/06/2018 00:00:00;218,272329601572 05/06/2018 00:00:00;218,522800529975 06/06/2018 00:00:00;218,563277573394 07/06/2018 00:00:00;218,476025274647 08/06/2018 00:00:00;218,749482670720 11/06/2018 00:00:00;218,665038491933 12/06/2018 00:00:00;218,471037518719 13/06/2018 00:00:00;218,581797793128 14/06/2018 00:00:00;218,932719184089 15/06/2018 00:00:00;219,168761724699 18/06/2018 00:00:00;218,419956479452 19/06/2018 00:00:00;218,038346348932 20/06/2018 00:00:00;217,868495207371 21/06/2018 00:00:00;217,110971418249 22/06/2018 00:00:00;217,338883782976 25/06/2018 00:00:00;216,189266215485 26/06/2018 00:00:00;216,302847981854 27/06/2018 00:00:00;216,444403971821 28/06/2018 00:00:00;215,678348846822 29/06/2018 00:00:00;215,964656734711 02/07/2018 00:00:00;215,837114600542 03/07/2018 00:00:00;216,185027291546 04/07/2018 00:00:00;215,792960257176 05/07/2018 00:00:00;216,712927099965 06/07/2018 00:00:00;216,613385933395 09/07/2018 00:00:00;216,688015064323 10/07/2018 00:00:00;217,056453775032 11/07/2018 00:00:00;216,212693959149 12/07/2018 00:00:00;216,952700428522 13/07/2018 00:00:00;217,415732665873 16/07/2018 00:00:00;216,967249164313 17/07/2018 00:00:00;217,124958530048 18/07/2018 00:00:00;217,410878629942 19/07/2018 00:00:00;216,756760515336 20/07/2018 00:00:00;216,520972042722 23/07/2018 00:00:00;216,021661569892 24/07/2018 00:00:00;216,583098353829 25/07/2018 00:00:00;215,982468238455 26/07/2018 00:00:00;216,943152820659 27/07/2018 00:00:00;217,436954029568 30/07/2018 00:00:00;217,025684803474 31/07/2018 00:00:00;216,830975114270 01/08/2018 00:00:00;216,464301507535 02/08/2018 00:00:00;216,363503372983 03/08/2018 00:00:00;216,617317301338 06/08/2018 00:00:00;216,794215486798 07/08/2018 00:00:00;216,911942573107 08/08/2018 00:00:00;217,106438310314 09/08/2018 00:00:00;217,073168774792 10/08/2018 00:00:00;216,375243988814 13/08/2018 00:00:00;216,239531562763 14/08/2018 00:00:00;216,151182760032 16/08/2018 00:00:00;215,898558939659 17/08/2018 00:00:00;215,655924003144 20/08/2018 00:00:00;216,157307135944 21/08/2018 00:00:00;216,381074180730 22/08/2018 00:00:00;215,095476747192 23/08/2018 00:00:00;214,575907694653 24/08/2018 00:00:00;214,761203495992 27/08/2018 00:00:00;215,445395238167 28/08/2018 00:00:00;215,366085907306 29/08/2018 00:00:00;215,227632221294 30/08/2018 00:00:00;215,147507198444 31/08/2018 00:00:00;214,333379734135 03/09/2018 00:00:00;213,992567575030 04/09/2018 00:00:00;213,379086967839 05/09/2018 00:00:00;212,291408503459 06/09/2018 00:00:00;212,161900685318 07/09/2018 00:00:00;212,779299288452 10/09/2018 00:00:00;212,974410137650 11/09/2018 00:00:00;213,074138512218 12/09/2018 00:00:00;213,368910875985 13/09/2018 00:00:00;213,699332991240 14/09/2018 00:00:00;213,877193960686 17/09/2018 00:00:00;213,941499907763 18/09/2018 00:00:00;214,010726750769 19/09/2018 00:00:00;214,007584330814 20/09/2018 00:00:00;214,483640895978 21/09/2018 00:00:00;215,054865983775 24/09/2018 00:00:00;214,265650555108 25/09/2018 00:00:00;214,401991465150 26/09/2018 00:00:00;214,339463994048 27/09/2018 00:00:00;214,521376679436 28/09/2018 00:00:00;213,936017387841 01/10/2018 00:00:00;214,708009680756 02/10/2018 00:00:00;214,421568072869 03/10/2018 00:00:00;215,007662824452 04/10/2018 00:00:00;214,238090863504 05/10/2018 00:00:00;213,780781842071 08/10/2018 00:00:00;212,983730421516 09/10/2018 00:00:00;213,449169618833 10/10/2018 00:00:00;211,185798187335 11/10/2018 00:00:00;211,025320817639 12/10/2018 00:00:00;210,943845222809 15/10/2018 00:00:00;211,514481942615 16/10/2018 00:00:00;212,766422052637 17/10/2018 00:00:00;211,928398824671 18/10/2018 00:00:00;210,796525900925 19/10/2018 00:00:00;208,724307206682 22/10/2018 00:00:00;208,385634567546 23/10/2018 00:00:00;207,321664658825 24/10/2018 00:00:00;206,298559581517 25/10/2018 00:00:00;207,237220480037 26/10/2018 00:00:00;207,106789993910 29/10/2018 00:00:00;208,138840939090 30/10/2018 00:00:00;207,838104663408 31/10/2018 00:00:00;208,822029781279 02/11/2018 00:00:00;209,738747228115 05/11/2018 00:00:00;209,084495393510 06/11/2018 00:00:00;208,813498445401 07/11/2018 00:00:00;209,324790230059 08/11/2018 00:00:00;208,900536792152 09/11/2018 00:00:00;208,210314278063 12/11/2018 00:00:00;206,347915632808 13/11/2018 00:00:00;207,389326977853 14/11/2018 00:00:00;208,360829507902 15/11/2018 00:00:00;207,674150573763 16/11/2018 00:00:00;207,563203091356 19/11/2018 00:00:00;206,772369650712 20/11/2018 00:00:00;206,012545877624 21/11/2018 00:00:00;207,360055670273 22/11/2018 00:00:00;207,160411713140 23/11/2018 00:00:00;207,580640179105 26/11/2018 00:00:00;208,517161557657 27/11/2018 00:00:00;207,878234034832 28/11/2018 00:00:00;207,909644862381 29/11/2018 00:00:00;208,213109026023 30/11/2018 00:00:00;207,967358413552 03/12/2018 00:00:00;209,004544206658 04/12/2018 00:00:00;207,543880551633 05/12/2018 00:00:00;206,754036638975 06/12/2018 00:00:00;204,913273889409 07/12/2018 00:00:00;204,669007568917 10/12/2018 00:00:00;204,308190898098 11/12/2018 00:00:00;204,809212986903 12/12/2018 00:00:00;205,735611761600 13/12/2018 00:00:00;205,518998736711 14/12/2018 00:00:00;205,340442423275 17/12/2018 00:00:00;204,605289989832 18/12/2018 00:00:00;204,220885111352 19/12/2018 00:00:00;204,179110983952 20/12/2018 00:00:00;203,137819986905 21/12/2018 00:00:00;202,750874428461 24/12/2018 00:00:00;202,317848958680 27/12/2018 00:00:00;201,962795619778 28/12/2018 00:00:00;202,679748761483 31/12/2018 00:00:00;203,370118367569 02/01/2019 00:00:00;202,789893923901 03/01/2019 00:00:00;200,562025151894 04/01/2019 00:00:00;201,642803664374 07/01/2019 00:00:00;202,180946424646 08/01/2019 00:00:00;202,543073551445 09/01/2019 00:00:00;204,259837746792 10/01/2019 00:00:00;204,182240031907 11/01/2019 00:00:00;204,111716104919 14/01/2019 00:00:00;203,904557083894 15/01/2019 00:00:00;204,266202818701 16/01/2019 00:00:00;204,870550350022 17/01/2019 00:00:00;204,483564675580 18/01/2019 00:00:00;206,449061439355 21/01/2019 00:00:00;206,554499657841 22/01/2019 00:00:00;205,721932205796 23/01/2019 00:00:00;204,921029649297 24/01/2019 00:00:00;206,857348709492 25/01/2019 00:00:00;208,396840303384 28/01/2019 00:00:00;207,465814816754 29/01/2019 00:00:00;206,907761148768 30/01/2019 00:00:00;207,175067424929 31/01/2019 00:00:00;206,955311980085 01/02/2019 00:00:00;207,238865236013 04/02/2019 00:00:00;206,979903087732 05/02/2019 00:00:00;207,970701413504 06/02/2019 00:00:00;208,770654558016 07/02/2019 00:00:00;206,391521724181 08/02/2019 00:00:00;205,612081227374 11/02/2019 00:00:00;206,081612256631 12/02/2019 00:00:00;208,200499230204 13/02/2019 00:00:00;209,180426120132 14/02/2019 00:00:00;208,649945515749 15/02/2019 00:00:00;209,434520860483 18/02/2019 00:00:00;209,623186405774 19/02/2019 00:00:00;209,448334136284 20/02/2019 00:00:00;210,359849875195 21/02/2019 00:00:00;210,373128271004 22/02/2019 00:00:00;210,496083809239 25/02/2019 00:00:00;211,163065787661 26/02/2019 00:00:00;210,952082374690 27/02/2019 00:00:00;210,669625622746 28/02/2019 00:00:00;210,890049667581 01/03/2019 00:00:00;211,216954946887 04/03/2019 00:00:00;211,263516250218 05/03/2019 00:00:00;210,877065455767 06/03/2019 00:00:00;210,318249583792 07/03/2019 00:00:00;209,935903993283 08/03/2019 00:00:00;209,547621234858 11/03/2019 00:00:00;209,978507184671 12/03/2019 00:00:00;209,851526674494 13/03/2019 00:00:00;210,452812017860 14/03/2019 00:00:00;210,769848761307 15/03/2019 00:00:00;211,709124771819 18/03/2019 00:00:00;211,573907109761 19/03/2019 00:00:00;212,449117869192 20/03/2019 00:00:00;211,752851211191 21/03/2019 00:00:00;211,872276541476 22/03/2019 00:00:00;210,630525895308 25/03/2019 00:00:00;210,509589529044 26/03/2019 00:00:00;211,049470649292 27/03/2019 00:00:00;210,991997794117 28/03/2019 00:00:00;211,116571344328 29/03/2019 00:00:00;211,821877474200 01/04/2019 00:00:00;212,979237429580 02/04/2019 00:00:00;213,518877853830 03/04/2019 00:00:00;214,492038511856 04/04/2019 00:00:00;214,373402129559 05/04/2019 00:00:00;214,304576446548 08/04/2019 00:00:00;213,954938767568 09/04/2019 00:00:00;212,995711733343 10/04/2019 00:00:00;213,605394692588 11/04/2019 00:00:00;213,986710639112 12/04/2019 00:00:00;214,786703899624 15/04/2019 00:00:00;214,835779138919 16/04/2019 00:00:00;215,383148579059 17/04/2019 00:00:00;215,767326133542 18/04/2019 00:00:00;216,109341772631 23/04/2019 00:00:00;216,102575540728 24/04/2019 00:00:00;217,629109666807 25/04/2019 00:00:00;217,082542546655 26/04/2019 00:00:00;217,652898454465 29/04/2019 00:00:00;218,070867052463 30/04/2019 00:00:00;217,340568654950 02/05/2019 00:00:00;216,845563966058 03/05/2019 00:00:00;216,719653215866 06/05/2019 00:00:00;215,130792198683 07/05/2019 00:00:00;215,255285516895 09/05/2019 00:00:00;214,604710982237 10/05/2019 00:00:00;214,276575478949 13/05/2019 00:00:00;213,476809542434 14/05/2019 00:00:00;213,873209104742 15/05/2019 00:00:00;214,301875302586 16/05/2019 00:00:00;214,291792814731 17/05/2019 00:00:00;213,919837268072 20/05/2019 00:00:00;213,515962757872 21/05/2019 00:00:00;214,125913157113 22/05/2019 00:00:00;214,273138874999 23/05/2019 00:00:00;213,581605904929 24/05/2019 00:00:00;213,842720945180 27/05/2019 00:00:00;213,809036877663 28/05/2019 00:00:00;214,230936843605 29/05/2019 00:00:00;213,736333314707 31/05/2019 00:00:00;213,660955351790 03/06/2019 00:00:00;213,490422238239 04/06/2019 00:00:00;213,969848547354 05/06/2019 00:00:00;214,321237958308 06/06/2019 00:00:00;214,150343800762 07/06/2019 00:00:00;214,314779282401 11/06/2019 00:00:00;214,871830050401 12/06/2019 00:00:00;214,858190610597 13/06/2019 00:00:00;215,219729369405 14/06/2019 00:00:00;214,956140509191 17/06/2019 00:00:00;215,015619164336 18/06/2019 00:00:00;215,513538949186 19/06/2019 00:00:00;215,869862628069 20/06/2019 00:00:00;216,247006510653 21/06/2019 00:00:00;215,999664630205 24/06/2019 00:00:00;216,069092053208 25/06/2019 00:00:00;215,767165669544 26/06/2019 00:00:00;216,241029226739 27/06/2019 00:00:00;215,802601469035 28/06/2019 00:00:00;215,814368828866 01/07/2019 00:00:00;215,956138770830 02/07/2019 00:00:00;215,727678154111 03/07/2019 00:00:00;215,569915300376 04/07/2019 00:00:00;215,533008580906 05/07/2019 00:00:00;214,705937020783 08/07/2019 00:00:00;214,792574207539 09/07/2019 00:00:00;213,847280797114 10/07/2019 00:00:00;213,402915871495 11/07/2019 00:00:00;213,938865623799 12/07/2019 00:00:00;214,411137913017 15/07/2019 00:00:00;215,135044494621 16/07/2019 00:00:00;215,233930433201 17/07/2019 00:00:00;214,647327545625 18/07/2019 00:00:00;213,373163171922 19/07/2019 00:00:00;213,211803250239 22/07/2019 00:00:00;213,297236957012 23/07/2019 00:00:00;214,247531495366 24/07/2019 00:00:00;215,246205929025 25/07/2019 00:00:00;214,584907050521 26/07/2019 00:00:00;214,830751266991 29/07/2019 00:00:00;214,398300793201 30/07/2019 00:00:00;212,854851087365 31/07/2019 00:00:00;212,856709795338 01/08/2019 00:00:00;213,109801635704 02/08/2019 00:00:00;211,189408627281 05/08/2019 00:00:00;209,463364264067 06/08/2019 00:00:00;208,988377458888 07/08/2019 00:00:00;209,338630249859 08/08/2019 00:00:00;210,421401190310 09/08/2019 00:00:00;209,520302239250 12/08/2019 00:00:00;209,398911224993 13/08/2019 00:00:00;209,740980352081 14/08/2019 00:00:00;208,342723820160 16/08/2019 00:00:00;208,984780390940 19/08/2019 00:00:00;209,615805061878 20/08/2019 00:00:00;209,225396155485 21/08/2019 00:00:00;210,503652361129 22/08/2019 00:00:00;209,943699869170 23/08/2019 00:00:00;209,150526328560 26/08/2019 00:00:00;209,276597542749 27/08/2019 00:00:00;209,688949900828 28/08/2019 00:00:00;209,097225537325 29/08/2019 00:00:00;210,204614329423 30/08/2019 00:00:00;210,949742274723 02/09/2019 00:00:00;210,545453232528 03/09/2019 00:00:00;210,307217683949 04/09/2019 00:00:00;211,122949788235 05/09/2019 00:00:00;212,302186335301 06/09/2019 00:00:00;212,604981898953 09/09/2019 00:00:00;212,884322974942 10/09/2019 00:00:00;212,490156536602 11/09/2019 00:00:00;213,288892829132 12/09/2019 00:00:00;212,859437683299 13/09/2019 00:00:00;213,187038306595 16/09/2019 00:00:00;212,546252075796 17/09/2019 00:00:00;212,848245319460 18/09/2019 00:00:00;212,705726545506 19/09/2019 00:00:00;213,129672427418 20/09/2019 00:00:00;212,545917775801 23/09/2019 00:00:00;211,620562017089 24/09/2019 00:00:00;211,598805773402 25/09/2019 00:00:00;210,800925288859 26/09/2019 00:00:00;210,830464036435 27/09/2019 00:00:00;211,254824450341 30/09/2019 00:00:00;211,658003616552 01/10/2019 00:00:00;210,918237843175 02/10/2019 00:00:00;208,890293840296 03/10/2019 00:00:00;208,750155282309 04/10/2019 00:00:00;209,320163518123 07/10/2019 00:00:00;209,571757694510 08/10/2019 00:00:00;208,931880759699 09/10/2019 00:00:00;209,755702923869 10/10/2019 00:00:00;210,460166617753 11/10/2019 00:00:00;212,832051827692 14/10/2019 00:00:00;212,898524038737 15/10/2019 00:00:00;213,471514230509 16/10/2019 00:00:00;214,416874500934 17/10/2019 00:00:00;214,594066870389 18/10/2019 00:00:00;214,184883676265 21/10/2019 00:00:00;214,711847444698 22/10/2019 00:00:00;214,166791360525 23/10/2019 00:00:00;213,620665516367 24/10/2019 00:00:00;214,114961489269 25/10/2019 00:00:00;215,040664919976 28/10/2019 00:00:00;215,734524618012 29/10/2019 00:00:00;215,633311951465 30/10/2019 00:00:00;215,322332723931 31/10/2019 00:00:00;215,361940587362 04/11/2019 00:00:00;216,896939189319 05/11/2019 00:00:00;216,769798215145 06/11/2019 00:00:00;217,029923727410 07/11/2019 00:00:00;217,277653395852 08/11/2019 00:00:00;217,713473613594 12/11/2019 00:00:00;217,262061644076 13/11/2019 00:00:00;216,796823026757 14/11/2019 00:00:00;216,091035504892 15/11/2019 00:00:00;217,008688991714 18/11/2019 00:00:00;216,812160710537 19/11/2019 00:00:00;216,841445390116 20/11/2019 00:00:00;216,806504354618 21/11/2019 00:00:00;216,573818185959 22/11/2019 00:00:00;216,804271230650 25/11/2019 00:00:00;217,433129637619 26/11/2019 00:00:00;217,461518393212 27/11/2019 00:00:00;217,414542557886 28/11/2019 00:00:00;217,292977707632 29/11/2019 00:00:00;217,216650332728 02/12/2019 00:00:00;216,043203861579 03/12/2019 00:00:00;215,793896297159 04/12/2019 00:00:00;216,202999259284 05/12/2019 00:00:00;216,472872959409 06/12/2019 00:00:00;215,712688142325 09/12/2019 00:00:00;214,999920436561 10/12/2019 00:00:00;215,190725501821 11/12/2019 00:00:00;215,181084289959 12/12/2019 00:00:00;215,800314857067 13/12/2019 00:00:00;215,900564739627 16/12/2019 00:00:00;216,817402534461 17/12/2019 00:00:00;216,390046792598 18/12/2019 00:00:00;215,710963154350 19/12/2019 00:00:00;216,058447941360 20/12/2019 00:00:00;216,473300863402 23/12/2019 00:00:00;216,362286520997 24/12/2019 00:00:00;216,225303754964 27/12/2019 00:00:00;216,418649500187 30/12/2019 00:00:00;215,768248801527 31/12/2019 00:00:00;215,682494166758 02/01/2020 00:00:00;216,333015213417 03/01/2020 00:00:00;216,003943670142 06/01/2020 00:00:00;215,791128293198 07/01/2020 00:00:00;216,617638229330 08/01/2020 00:00:00;217,058379343000 09/01/2020 00:00:00;216,918882641004 10/01/2020 00:00:00;216,879047453576 13/01/2020 00:00:00;216,935062760771 14/01/2020 00:00:00;217,021740063527 15/01/2020 00:00:00;217,420987861793 16/01/2020 00:00:00;217,681768602048 17/01/2020 00:00:00;218,617741728608 20/01/2020 00:00:00;218,709580623289 21/01/2020 00:00:00;218,593551780955 22/01/2020 00:00:00;218,400513591727 23/01/2020 00:00:00;217,956402734105 24/01/2020 00:00:00;217,184383697191 27/01/2020 00:00:00;215,696909182551 28/01/2020 00:00:00;215,864941732138 29/01/2020 00:00:00;216,757148303326 30/01/2020 00:00:00;215,859833628212 31/01/2020 00:00:00;215,706229466417 03/02/2020 00:00:00;216,503347746971 04/02/2020 00:00:00;218,050648588751 05/02/2020 00:00:00;219,601145338486 06/02/2020 00:00:00;219,663793157586 07/02/2020 00:00:00;219,153691480911 10/02/2020 00:00:00;219,096125021738 11/02/2020 00:00:00;219,393384577469 12/02/2020 00:00:00;220,796093985326 13/02/2020 00:00:00;220,377550391336 14/02/2020 00:00:00;220,515736637352 17/02/2020 00:00:00;221,301047442075 18/02/2020 00:00:00;220,978782246702 19/02/2020 00:00:00;221,124697508607 20/02/2020 00:00:00;220,152312426571 21/02/2020 00:00:00;219,891331106318 24/02/2020 00:00:00;216,821761806398 25/02/2020 00:00:00;215,779695233362 26/02/2020 00:00:00;215,807629340961 27/02/2020 00:00:00;215,175334330041 28/02/2020 00:00:00;213,010313957131 02/03/2020 00:00:00;213,318431576706 03/03/2020 00:00:00;213,769522618229 04/03/2020 00:00:00;214,165253580546 05/03/2020 00:00:00;212,882022990973 06/03/2020 00:00:00;210,883938663666 09/03/2020 00:00:00;205,940163242660 10/03/2020 00:00:00;204,182347007902 11/03/2020 00:00:00;203,500375017696 12/03/2020 00:00:00;191,018482376938 13/03/2020 00:00:00;191,490888386154 16/03/2020 00:00:00;186,916567947842 17/03/2020 00:00:00;188,226435561032 18/03/2020 00:00:00;181,779446781612 19/03/2020 00:00:00;185,742265668705 20/03/2020 00:00:00;190,099892850129 23/03/2020 00:00:00;186,288792672857 24/03/2020 00:00:00;194,299222297826 25/03/2020 00:00:00;197,741910508388 26/03/2020 00:00:00;200,190390533227 27/03/2020 00:00:00;197,536182291342 30/03/2020 00:00:00;198,088258675414 31/03/2020 00:00:00;200,314669899443 01/04/2020 00:00:00;197,933303941640 02/04/2020 00:00:00;198,098916159261 03/04/2020 00:00:00;196,352800424336 06/04/2020 00:00:00;201,076753540499 07/04/2020 00:00:00;202,897645498351 08/04/2020 00:00:00;203,269146397016 09/04/2020 00:00:00;204,578425642214 14/04/2020 00:00:00;205,077415187049 15/04/2020 00:00:00;200,610150979200 16/04/2020 00:00:00;202,248354675675 17/04/2020 00:00:00;205,739061737547 20/04/2020 00:00:00;207,316583298894 21/04/2020 00:00:00;204,631084577458 22/04/2020 00:00:00;206,892543812983 23/04/2020 00:00:00;207,681839473649 24/04/2020 00:00:00;206,694812051823 27/04/2020 00:00:00;208,376835791668 28/04/2020 00:00:00;208,894639740233 29/04/2020 00:00:00;209,644434513465 30/04/2020 00:00:00;209,221651995537 04/05/2020 00:00:00;206,767435382780 05/05/2020 00:00:00;209,291119534539 06/05/2020 00:00:00;208,462336358440 07/05/2020 00:00:00;208,547088093223 11/05/2020 00:00:00;208,845885428933 12/05/2020 00:00:00;209,789386991384 13/05/2020 00:00:00;208,560540325030 14/05/2020 00:00:00;207,013252855250 15/05/2020 00:00:00;207,186340020764 18/05/2020 00:00:00;210,761678469421 19/05/2020 00:00:00;209,401050744960 20/05/2020 00:00:00;210,095217998992 22/05/2020 00:00:00;209,652511201349 25/05/2020 00:00:00;211,663272184474 26/05/2020 00:00:00;211,187402827308 27/05/2020 00:00:00;210,593044179843 28/05/2020 00:00:00;212,148448453507 29/05/2020 00:00:00;210,878523003743 02/06/2020 00:00:00;212,820150747861 03/06/2020 00:00:00;214,533464967258 04/06/2020 00:00:00;214,289693410758 05/06/2020 00:00:00;215,715750330280 08/06/2020 00:00:00;215,738094941959 09/06/2020 00:00:00;215,711752102337 10/06/2020 00:00:00;215,707446318399 11/06/2020 00:00:00;213,341204092379 12/06/2020 00:00:00;213,081640204106 15/06/2020 00:00:00;213,065286248341 16/06/2020 00:00:00;214,986374600754 17/06/2020 00:00:00;215,693165022604 18/06/2020 00:00:00;215,355227843457 19/06/2020 00:00:00;215,510637225225 22/06/2020 00:00:00;215,228661865274 23/06/2020 00:00:00;215,719066586232 24/06/2020 00:00:00;213,961611395469 25/06/2020 00:00:00;214,780285339713 26/06/2020 00:00:00;214,465882880228 29/06/2020 00:00:00;215,137852614578 30/06/2020 00:00:00;214,951273101258 01/07/2020 00:00:00;214,640975845714 02/07/2020 00:00:00;215,756240745698 03/07/2020 00:00:00;215,716405558270 06/07/2020 00:00:00;215,861037108193 07/07/2020 00:00:00;215,812149076895 08/07/2020 00:00:00;215,736276349985 09/07/2020 00:00:00;215,795032917141 10/07/2020 00:00:00;215,906956555534 13/07/2020 00:00:00;216,618948685309 15/07/2020 00:00:00;217,627973046820 16/07/2020 00:00:00;217,402561246057 17/07/2020 00:00:00;217,709475385649 20/07/2020 00:00:00;218,299648597174 21/07/2020 00:00:00;218,663046063956 22/07/2020 00:00:00;218,337090196637 23/07/2020 00:00:00;218,280580125448 24/07/2020 00:00:00;216,690836556277 27/07/2020 00:00:00;216,819167638434 28/07/2020 00:00:00;217,045595711183 29/07/2020 00:00:00;216,709383520011 30/07/2020 00:00:00;216,001041946183 31/07/2020 00:00:00;215,882753235881 03/08/2020 00:00:00;216,767779043172 04/08/2020 00:00:00;216,334994269387 05/08/2020 00:00:00;216,907864113160 06/08/2020 00:00:00;216,519822050733 07/08/2020 00:00:00;216,720495651851 10/08/2020 00:00:00;216,658636780739 11/08/2020 00:00:00;218,072164136441 12/08/2020 00:00:00;218,963889315635 13/08/2020 00:00:00;218,742141442820 14/08/2020 00:00:00;217,824902487991 17/08/2020 00:00:00;218,262795365703 18/08/2020 00:00:00;217,581705927484 19/08/2020 00:00:00;218,109231319908 20/08/2020 00:00:00;217,273093543916 21/08/2020 00:00:00;216,912370477096 24/08/2020 00:00:00;218,254063449829 25/08/2020 00:00:00;218,498048958325 26/08/2020 00:00:00;219,141108429090 27/08/2020 00:00:00;218,424904119375 28/08/2020 00:00:00;218,015012209261 31/08/2020 00:00:00;217,312581059348 01/09/2020 00:00:00;217,499641964662 02/09/2020 00:00:00;218,748105354734 03/09/2020 00:00:00;217,939192970350 04/09/2020 00:00:00;217,048189879145 07/09/2020 00:00:00;218,316844988927 08/09/2020 00:00:00;217,501233232639 09/09/2020 00:00:00;218,846336065323 10/09/2020 00:00:00;218,216969522361 11/09/2020 00:00:00;218,661829211973 14/09/2020 00:00:00;218,796792806035 15/09/2020 00:00:00;218,936570320027 16/09/2020 00:00:00;219,394213641456 17/09/2020 00:00:00;219,160444340813 18/09/2020 00:00:00;218,790294014128 21/09/2020 00:00:00;216,369868444886 22/09/2020 00:00:00;216,346413957223 23/09/2020 00:00:00;216,596510469631 24/09/2020 00:00:00;216,063729881282 25/09/2020 00:00:00;216,018733101928 28/09/2020 00:00:00;217,244530952325 29/09/2020 00:00:00;216,850952881977 30/09/2020 00:00:00;216,514754062805 01/10/2020 00:00:00;216,758191319309 02/10/2020 00:00:00;216,294704433965 05/10/2020 00:00:00;217,150285097679 06/10/2020 00:00:00;216,816252542475 07/10/2020 00:00:00;216,611968501409 08/10/2020 00:00:00;217,179021525266 09/10/2020 00:00:00;217,322275759209 12/10/2020 00:00:00;217,596054083277 13/10/2020 00:00:00;217,167307653434 14/10/2020 00:00:00;216,873899233648 15/10/2020 00:00:00;215,896258955687 16/10/2020 00:00:00;215,985731006402 19/10/2020 00:00:00;215,954306806853 20/10/2020 00:00:00;215,922280867313 21/10/2020 00:00:00;215,840390740489 22/10/2020 00:00:00;215,943542347008 23/10/2020 00:00:00;215,996856510242 26/10/2020 00:00:00;215,616851019699 27/10/2020 00:00:00;215,508738401251 28/10/2020 00:00:00;213,651247279925 29/10/2020 00:00:00;213,350671468242 30/10/2020 00:00:00;213,253630865635 02/11/2020 00:00:00;213,752045414478 03/11/2020 00:00:00;215,480042089664 04/11/2020 00:00:00;215,869862628066 05/11/2020 00:00:00;215,890415391770 06/11/2020 00:00:00;215,813071744881 09/11/2020 00:00:00;217,003112867792 10/11/2020 00:00:00;217,697400469822 12/11/2020 00:00:00;217,441834809492 13/11/2020 00:00:00;217,432795337622 16/11/2020 00:00:00;218,349619760456 17/11/2020 00:00:00;218,182362786858 18/11/2020 00:00:00;218,816088601757 19/11/2020 00:00:00;218,425198303370 20/11/2020 00:00:00;218,252231485854 23/11/2020 00:00:00;217,627478282826 24/11/2020 00:00:00;218,028263861070 25/11/2020 00:00:00;218,138930531481 26/11/2020 00:00:00;218,552673577540 27/11/2020 00:00:00;219,117894637423 30/11/2020 00:00:00;218,716854991182 01/12/2020 00:00:00;218,585180909073 02/12/2020 00:00:00;217,957927142080 03/12/2020 00:00:00;217,416026849862 04/12/2020 00:00:00;217,797409656385 07/12/2020 00:00:00;217,482351968910 08/12/2020 00:00:00;217,735885085269 09/12/2020 00:00:00;217,756798892969 10/12/2020 00:00:00;217,574712371583 11/12/2020 00:00:00;216,433759859968 14/12/2020 00:00:00;216,686744724335 15/12/2020 00:00:00;216,661939664691 16/12/2020 00:00:00;217,357658070700 17/12/2020 00:00:00;217,747692561099 18/12/2020 00:00:00;217,818684508080 21/12/2020 00:00:00;215,802186937037 22/12/2020 00:00:00;216,933738932788 23/12/2020 00:00:00;217,206113196876 24/12/2020 00:00:00;217,223804352622 28/12/2020 00:00:00;217,931597674458 29/12/2020 00:00:00;218,339818084596 30/12/2020 00:00:00;218,297977097197 31/12/2020 00:00:00;218,190185406745 04/01/2021 00:00:00;218,597590124894 05/01/2021 00:00:00;218,335966948651 06/01/2021 00:00:00;219,047116642439 07/01/2021 00:00:00;218,698281283448 08/01/2021 00:00:00;219,512034331763 11/01/2021 00:00:00;219,784462083851 12/01/2021 00:00:00;220,040789948170 13/01/2021 00:00:00;219,408468193250 14/01/2021 00:00:00;220,375932379357 15/01/2021 00:00:00;220,117464995069 18/01/2021 00:00:00;219,959648653335 19/01/2021 00:00:00;220,876312612171 20/01/2021 00:00:00;220,828480968858 21/01/2021 00:00:00;220,350699415719 22/01/2021 00:00:00;220,204904501813 25/01/2021 00:00:00;219,862474330730 26/01/2021 00:00:00;220,492242033687 27/01/2021 00:00:00;219,530380715499 28/01/2021 00:00:00;219,656411813689 29/01/2021 00:00:00;218,239835642032 01/02/2021 00:00:00;219,336821018279 02/02/2021 00:00:00;219,982514773006 03/02/2021 00:00:00;219,972485773150 04/02/2021 00:00:00;220,670330327129 05/02/2021 00:00:00;220,032084776295 08/02/2021 00:00:00;220,107275531215 09/02/2021 00:00:00;220,424071578666 10/02/2021 00:00:00;219,934562781695 11/02/2021 00:00:00;220,057571807929 12/02/2021 00:00:00;219,750537320338 15/02/2021 00:00:00;219,455925420568 16/02/2021 00:00:00;219,199517324250 17/02/2021 00:00:00;218,474113078667 18/02/2021 00:00:00;218,048094536785 19/02/2021 00:00:00;217,435656945580 22/02/2021 00:00:00;217,399311850102 23/02/2021 00:00:00;216,927320372879 24/02/2021 00:00:00;217,516718008416 25/02/2021 00:00:00;217,128395133992 26/02/2021 00:00:00;216,886147985471 01/03/2021 00:00:00;217,538166696108 02/03/2021 00:00:00;217,645744434563 03/03/2021 00:00:00;217,743440265160 04/03/2021 00:00:00;217,540346332076 05/03/2021 00:00:00;216,700009748144 08/03/2021 00:00:00;217,321099023225 09/03/2021 00:00:00;217,567290911689 10/03/2021 00:00:00;218,110153987894 11/03/2021 00:00:00;217,552554967901 12/03/2021 00:00:00;216,674830272505 15/03/2021 00:00:00;216,876707353606 16/03/2021 00:00:00;217,091368066524 17/03/2021 00:00:00;217,122792266072 18/03/2021 00:00:00;217,371123674506 19/03/2021 00:00:00;217,560645027785 22/03/2021 00:00:00;218,109953407896 23/03/2021 00:00:00;217,646172338556 24/03/2021 00:00:00;217,194573161041 25/03/2021 00:00:00;217,659317014368 26/03/2021 00:00:00;217,788116116518 29/03/2021 00:00:00;217,512826756471 30/03/2021 00:00:00;217,651119978485 31/03/2021 00:00:00;218,115890575811 01/04/2021 00:00:00;218,709941667280 06/04/2021 00:00:00;219,318421146542 07/04/2021 00:00:00;219,405927513286 08/04/2021 00:00:00;219,707813780951 09/04/2021 00:00:00;219,637249737964 12/04/2021 00:00:00;219,074141454050 13/04/2021 00:00:00;219,266912203282 14/04/2021 00:00:00;218,949166743845 15/04/2021 00:00:00;219,770354624053 16/04/2021 00:00:00;220,506255889485 19/04/2021 00:00:00;220,367922551471 20/04/2021 00:00:00;219,517155807689 21/04/2021 00:00:00;220,271042412863 22/04/2021 00:00:00;220,312415380268 23/04/2021 00:00:00;220,247119905206 26/04/2021 00:00:00;220,048826520054 27/04/2021 00:00:00;219,739572280495 28/04/2021 00:00:00;219,583788482732 29/04/2021 00:00:00;218,570471709283 30/04/2021 00:00:00;218,159162367190 03/05/2021 00:00:00;218,424342495381 04/05/2021 00:00:00;217,123942258055 05/05/2021 00:00:00;218,430961635286 06/05/2021 00:00:00;218,640046224284 07/05/2021 00:00:00;219,356651693993 10/05/2021 00:00:00;219,357734825978 11/05/2021 00:00:00;218,003485545425 12/05/2021 00:00:00;217,702615549746 14/05/2021 00:00:00;218,810164805841 17/05/2021 00:00:00;218,424462843380 18/05/2021 00:00:00;218,683424991661 19/05/2021 00:00:00;217,523297032321 20/05/2021 00:00:00;218,151994975292 21/05/2021 00:00:00;218,589005301017 25/05/2021 00:00:00;218,693734803513 26/05/2021 00:00:00;218,779168510286 27/05/2021 00:00:00;219,256308207434 28/05/2021 00:00:00;219,596786066545 31/05/2021 00:00:00;219,261429683361 01/06/2021 00:00:00;219,604060434440 02/06/2021 00:00:00;219,913929785990 03/06/2021 00:00:00;220,259181449033 04/06/2021 00:00:00;220,381949779270 07/06/2021 00:00:00;220,747901298014 08/06/2021 00:00:00;220,760163421838 09/06/2021 00:00:00;220,738728106146 10/06/2021 00:00:00;220,603176144093 11/06/2021 00:00:00;220,921790783517 14/06/2021 00:00:00;220,760430861834 15/06/2021 00:00:00;221,088044857130 16/06/2021 00:00:00;220,876366100170 17/06/2021 00:00:00;220,536476609050 18/06/2021 00:00:00;219,735012428560 21/06/2021 00:00:00;220,608912732010 22/06/2021 00:00:00;220,443648186383 23/06/2021 00:00:00;220,025759820384 24/06/2021 00:00:00;220,558700872731 25/06/2021 00:00:00;220,384062555239 28/06/2021 00:00:00;220,036577768229 29/06/2021 00:00:00;220,723056122371 30/06/2021 00:00:00;220,025759820384 01/07/2021 00:00:00;220,258445989043 02/07/2021 00:00:00;220,628582943728 05/07/2021 00:00:00;220,967763718857 06/07/2021 00:00:00;219,572703094890 07/07/2021 00:00:00;219,715288728843 08/07/2021 00:00:00;218,836026253469 09/07/2021 00:00:00;219,763227348154 12/07/2021 00:00:00;219,884778826409 13/07/2021 00:00:00;219,662776885597 15/07/2021 00:00:00;219,280511527086 16/07/2021 00:00:00;218,293657941258 19/07/2021 00:00:00;217,397774070123 20/07/2021 00:00:00;217,793117244445 21/07/2021 00:00:00;218,563090365388 22/07/2021 00:00:00;218,903956012493 23/07/2021 00:00:00;219,588161126668 26/07/2021 00:00:00;219,333210578329 27/07/2021 00:00:00;219,376562601707 28/07/2021 00:00:00;219,524082503588 29/07/2021 00:00:00;219,549556163222 30/07/2021 00:00:00;219,052398582362 02/08/2021 00:00:00;219,392822953473 03/08/2021 00:00:00;219,303818922751 04/08/2021 00:00:00;219,857072042806 05/08/2021 00:00:00;220,481437457840 06/08/2021 00:00:00;220,332566983978 09/08/2021 00:00:00;220,126049818944 10/08/2021 00:00:00;220,453075446248 11/08/2021 00:00:00;220,404267646949 12/08/2021 00:00:00;221,065646757451 13/08/2021 00:00:00;220,838483224713 16/08/2021 00:00:00;220,478749685879 17/08/2021 00:00:00;220,516365121339 18/08/2021 00:00:00;219,989107168910 19/08/2021 00:00:00;218,730668266982 20/08/2021 00:00:00;218,395940367788 23/08/2021 00:00:00;218,952202187800 24/08/2021 00:00:00;218,764726750493 25/08/2021 00:00:00;218,731845002965 26/08/2021 00:00:00;218,766652318465 27/08/2021 00:00:00;219,122614953353 30/08/2021 00:00:00;219,320266482515 31/08/2021 00:00:00;218,978023519429 01/09/2021 00:00:00;218,895692116612 02/09/2021 00:00:00;218,659395508005 03/09/2021 00:00:00;218,516903478051 06/09/2021 00:00:00;218,873989360923 07/09/2021 00:00:00;218,625323652494 08/09/2021 00:00:00;217,595652923281 09/09/2021 00:00:00;217,405864130006 10/09/2021 00:00:00;217,165194877462 13/09/2021 00:00:00;217,067779858861 14/09/2021 00:00:00;217,010855255678 15/09/2021 00:00:00;216,354530761103 16/09/2021 00:00:00;216,201260899304 17/09/2021 00:00:00;215,643795599309 20/09/2021 00:00:00;214,189483644194 21/09/2021 00:00:00;214,599776714302 22/09/2021 00:00:00;215,685048218717 23/09/2021 00:00:00;216,811077578547 24/09/2021 00:00:00;216,560620022144 27/09/2021 00:00:00;216,816225798473 28/09/2021 00:00:00;215,647299063259 29/09/2021 00:00:00;215,968387522648 30/09/2021 00:00:00;215,904509479565 01/10/2021 00:00:00;215,984340318419 04/10/2021 00:00:00;215,824063528721 05/10/2021 00:00:00;216,707391092036 06/10/2021 00:00:00;215,592768048042 07/10/2021 00:00:00;216,701119624126 08/10/2021 00:00:00;216,975379340187 11/10/2021 00:00:00;217,116159754166 12/10/2021 00:00:00;217,022876683505 13/10/2021 00:00:00;217,420051821802 14/10/2021 00:00:00;218,313154316977 15/10/2021 00:00:00;218,689121463578 18/10/2021 00:00:00;217,767844164807 19/10/2021 00:00:00;217,922103554592 20/10/2021 00:00:00;217,967514865940 21/10/2021 00:00:00;217,826707707962 22/10/2021 00:00:00;218,057374704650 25/10/2021 00:00:00;218,297763145198 26/10/2021 00:00:00;217,513869772455 27/10/2021 00:00:00;217,692960965883 28/10/2021 00:00:00;217,900868818897 29/10/2021 00:00:00;218,211941650430 02/11/2021 00:00:00;218,572169953257 03/11/2021 00:00:00;219,028623166702 04/11/2021 00:00:00;219,416223953136 05/11/2021 00:00:00;219,515417447712 08/11/2021 00:00:00;219,450964408637 09/11/2021 00:00:00;219,279094095105 10/11/2021 00:00:00;219,363979549886 12/11/2021 00:00:00;219,053374738347 15/11/2021 00:00:00;219,163987920758 16/11/2021 00:00:00;220,014513968545 17/11/2021 00:00:00;220,193538301974 18/11/2021 00:00:00;220,201160341864 19/11/2021 00:00:00;219,424768661013 22/11/2021 00:00:00;219,625027730138 23/11/2021 00:00:00;218,996476879164 24/11/2021 00:00:00;218,851029637252 25/11/2021 00:00:00;219,026456902733 26/11/2021 00:00:00;215,443456298186 29/11/2021 00:00:00;215,880506739910 30/11/2021 00:00:00;215,476431649712 01/12/2021 00:00:00;217,252246596211 02/12/2021 00:00:00;216,551741014271 03/12/2021 00:00:00;216,059557817338 06/12/2021 00:00:00;217,027637115437 07/12/2021 00:00:00;218,040566100891 08/12/2021 00:00:00;217,500738468643 09/12/2021 00:00:00;217,460903281215 10/12/2021 00:00:00;217,815996736116 13/12/2021 00:00:00;217,726591545399 14/12/2021 00:00:00;216,938633084715 15/12/2021 00:00:00;216,949771960555 16/12/2021 00:00:00;217,448146393398 17/12/2021 00:00:00;217,107013306297 20/12/2021 00:00:00;215,866479512111 21/12/2021 00:00:00;216,688616804305 22/12/2021 00:00:00;217,334417535031 23/12/2021 00:00:00;218,089627968186 24/12/2021 00:00:00;218,109231319905 27/12/2021 00:00:00;218,245344905950 28/12/2021 00:00:00;218,494598982371 29/12/2021 00:00:00;218,339898316592 30/12/2021 00:00:00;218,402840319688 31/12/2021 00:00:00;218,317286264917 03/01/2022 00:00:00;218,827789101586 04/01/2022 00:00:00;220,065314195815 05/01/2022 00:00:00;220,691752270819 06/01/2022 00:00:00;220,268434872898 07/01/2022 00:00:00;220,320919972144 10/01/2022 00:00:00;219,685736609265 11/01/2022 00:00:00;219,932998257715 12/01/2022 00:00:00;220,243041445262 13/01/2022 00:00:00;220,631966059677 14/01/2022 00:00:00;220,373538791388 17/01/2022 00:00:00;220,535099293068 18/01/2022 00:00:00;220,103290675269 19/01/2022 00:00:00;220,225283429517 20/01/2022 00:00:00;220,147297926637 21/01/2022 00:00:00;219,353442414037 24/01/2022 00:00:00;217,393254334186 25/01/2022 00:00:00;217,769742988779 26/01/2022 00:00:00;218,497741402325 27/01/2022 00:00:00;217,933817426423 28/01/2022 00:00:00;217,059208406983 31/01/2022 00:00:00;217,371244022502 01/02/2022 00:00:00;218,109124343906 02/02/2022 00:00:00;218,077553052359 03/02/2022 00:00:00;216,171762267727 04/02/2022 00:00:00;215,523674925033 07/02/2022 00:00:00;216,003836694138 08/02/2022 00:00:00;215,957850386798 09/02/2022 00:00:00;217,248783248260 10/02/2022 00:00:00;216,920540768974 11/02/2022 00:00:00;216,579902445866 14/02/2022 00:00:00;215,440982478221 15/02/2022 00:00:00;215,859111540216 16/02/2022 00:00:00;215,622667839612 17/02/2022 00:00:00;215,554256688594 18/02/2022 00:00:00;215,093591295209 21/02/2022 00:00:00;213,771421442196 22/02/2022 00:00:00;213,718093906962 23/02/2022 00:00:00;213,605769108575 24/02/2022 00:00:00;210,789438741018 25/02/2022 00:00:00;213,115404503617 28/02/2022 00:00:00;212,830112887713 01/03/2022 00:00:00;210,886358995626 02/03/2022 00:00:00;211,190558619258 03/03/2022 00:00:00;209,917209937543 04/03/2022 00:00:00;206,624354984829 07/03/2022 00:00:00;206,177128451252 08/03/2022 00:00:00;204,868170134049 09/03/2022 00:00:00;209,312019970234 10/03/2022 00:00:00;207,556797903439 11/03/2022 00:00:00;208,137838039095 14/03/2022 00:00:00;209,518162719274 15/03/2022 00:00:00;209,830358798790 16/03/2022 00:00:00;212,860173143282 17/03/2022 00:00:00;213,072253060236 18/03/2022 00:00:00;213,950512635624 21/03/2022 00:00:00;213,567351353126 22/03/2022 00:00:00;214,136731104950 23/03/2022 00:00:00;212,842629079533 24/03/2022 00:00:00;212,392982213990 25/03/2022 00:00:00;212,080144278483 28/03/2022 00:00:00;212,701701573557 29/03/2022 00:00:00;214,853630758655 30/03/2022 00:00:00;213,660768143785 31/03/2022 00:00:00;213,045575920619 01/04/2022 00:00:00;213,168598318852 04/04/2022 00:00:00;214,015861598685 05/04/2022 00:00:00;214,240551311459 06/04/2022 00:00:00;212,278584755633 07/04/2022 00:00:00;212,217982852503 08/04/2022 00:00:00;212,870616675131 11/04/2022 00:00:00;212,055780494833 12/04/2022 00:00:00;211,029185325575 13/04/2022 00:00:00;211,068325169013 14/04/2022 00:00:00;211,700593435933 19/04/2022 00:00:00;210,789679437014 20/04/2022 00:00:00;212,177305229087 21/04/2022 00:00:00;212,832158803684 22/04/2022 00:00:00;211,237240270587 25/04/2022 00:00:00;209,542780570920 26/04/2022 00:00:00;208,323013492436 27/04/2022 00:00:00;208,754300602242 28/04/2022 00:00:00;210,038239907805 29/04/2022 00:00:00;210,440242338032 02/05/2022 00:00:00;208,800728185576 03/05/2022 00:00:00;208,935170271645 04/05/2022 00:00:00;208,279741701057 05/05/2022 00:00:00;207,644237410183 06/05/2022 00:00:00;205,884027587460 09/05/2022 00:00:00;203,350635363840 10/05/2022 00:00:00;204,060514717646 11/05/2022 00:00:00;205,808395556546 12/05/2022 00:00:00;205,185715013488 13/05/2022 00:00:00;206,979903087723 16/05/2022 00:00:00;206,316638525248 17/05/2022 00:00:00;207,468903748701 18/05/2022 00:00:00;206,173665103301 19/05/2022 00:00:00;204,903592561539 20/05/2022 00:00:00;205,389597894560 23/05/2022 00:00:00;206,586806409368 24/05/2022 00:00:00;205,482974569219 25/05/2022 00:00:00;205,469950241406 27/05/2022 00:00:00;208,456051518525 30/05/2022 00:00:00;209,217105515596 31/05/2022 00:00:00;207,913883786311 01/06/2022 00:00:00;207,014442963227 02/06/2022 00:00:00;207,974940337434 03/06/2022 00:00:00;207,632028774358 07/06/2022 00:00:00;207,947206809832 08/06/2022 00:00:00;207,199123652575 09/06/2022 00:00:00;205,971119422209 10/06/2022 00:00:00;203,503891853639 13/06/2022 00:00:00;201,251378485986 14/06/2022 00:00:00;200,225425172719 15/06/2022 00:00:00;201,600548144972 16/06/2022 00:00:00;199,656874484883 17/06/2022 00:00:00;200,017557435704 20/06/2022 00:00:00;200,413582582017 21/06/2022 00:00:00;200,991453553718 22/06/2022 00:00:00;200,716217681671 23/06/2022 00:00:00;200,360923646773 24/06/2022 00:00:00;202,590343570758 27/06/2022 00:00:00;202,974400777243 28/06/2022 00:00:00;202,747330848503 29/06/2022 00:00:00;202,188327768531 30/06/2022 00:00:00;200,848653967769 01/07/2022 00:00:00;200,202024173055 04/07/2022 00:00:00;200,407016930111 05/07/2022 00:00:00;198,926549343371 06/07/2022 00:00:00;201,022369617274 07/07/2022 00:00:00;202,472763576446 08/07/2022 00:00:00;202,828686095335 11/07/2022 00:00:00;202,281557351192 12/07/2022 00:00:00;202,667647101648 13/07/2022 00:00:00;201,889891476816 15/07/2022 00:00:00;202,754725564397 18/07/2022 00:00:00;203,365184099631 19/07/2022 00:00:00;204,974825204516 20/07/2022 00:00:00;205,148848410017 21/07/2022 00:00:00;206,120966052057 22/07/2022 00:00:00;206,237984422377 25/07/2022 00:00:00;206,279852153776 26/07/2022 00:00:00;205,866002131718 27/07/2022 00:00:00;206,791986374421 28/07/2022 00:00:00;208,242246613595 29/07/2022 00:00:00;210,096047062974 01/08/2022 00:00:00;210,112788806734 02/08/2022 00:00:00;209,299450290413 03/08/2022 00:00:00;210,547900308485 04/08/2022 00:00:00;210,999980877993 05/08/2022 00:00:00;209,816585638987 08/08/2022 00:00:00;210,453547477840 09/08/2022 00:00:00;209,376178825311 10/08/2022 00:00:00;210,566500760218 11/08/2022 00:00:00;210,674613378666 12/08/2022 00:00:00;210,784892261082 16/08/2022 00:00:00;211,403253648202 17/08/2022 00:00:00;210,415731462383 18/08/2022 00:00:00;211,240529782539 19/08/2022 00:00:00;210,304516539980 22/08/2022 00:00:00;208,465117734394 23/08/2022 00:00:00;207,924487782158 24/08/2022 00:00:00;208,387426415510 25/08/2022 00:00:00;208,606807444360 26/08/2022 00:00:00;206,430220291616 29/08/2022 00:00:00;205,384182234637 30/08/2022 00:00:00;205,203553261231 31/08/2022 00:00:00;203,908007059835 01/09/2022 00:00:00;202,201860232336 02/09/2022 00:00:00;204,490972763464 05/09/2022 00:00:00;203,439532418563 06/09/2022 00:00:00;203,787204413570 07/09/2022 00:00:00;203,583187812500 08/09/2022 00:00:00;204,046300281850 09/09/2022 00:00:00;205,668096534560 12/09/2022 00:00:00;207,413289601499 13/09/2022 00:00:00;205,706353826011 14/09/2022 00:00:00;204,976309496494 15/09/2022 00:00:00;204,150093744359 16/09/2022 00:00:00;202,534662563557 19/09/2022 00:00:00;202,430895845047 20/09/2022 00:00:00;201,091516228281 21/09/2022 00:00:00;201,956724731856 22/09/2022 00:00:00;199,771940543230 23/09/2022 00:00:00;198,026961428288 26/09/2022 00:00:00;197,917872653855 27/09/2022 00:00:00;197,893736194202 28/09/2022 00:00:00;198,392070511045 29/09/2022 00:00:00;196,846066753246 30/09/2022 00:00:00;198,143351314617 03/10/2022 00:00:00;198,625706091690 04/10/2022 00:00:00;202,373770661867 05/10/2022 00:00:00;201,561301325534 06/10/2022 00:00:00;201,188690550885 07/10/2022 00:00:00;199,114064896677 10/10/2022 00:00:00;198,744703517981 11/10/2022 00:00:00;198,131476978787 12/10/2022 00:00:00;197,843136546928 13/10/2022 00:00:00;198,369939851363 14/10/2022 00:00:00;198,716903130381 17/10/2022 00:00:00;200,433413257731 18/10/2022 00:00:00;201,080858744434 19/10/2022 00:00:00;200,973000193982 20/10/2022 00:00:00;201,120573583863 21/10/2022 00:00:00;200,791020648596 24/10/2022 00:00:00;202,397251893530 25/10/2022 00:00:00;204,723244400128 26/10/2022 00:00:00;205,291434043969 27/10/2022 00:00:00;204,861417274144 28/10/2022 00:00:00;205,063882723236 31/10/2022 00:00:00;204,852417918273 02/11/2022 00:00:00;204,410058792625 03/11/2022 00:00:00;203,438823702573 04/11/2022 00:00:00;205,392339154520 07/11/2022 00:00:00;205,352958615085 08/11/2022 00:00:00;206,604457449113 09/11/2022 00:00:00;206,362691692585 10/11/2022 00:00:00;209,431726112513 14/11/2022 00:00:00;210,061065911476 15/11/2022 00:00:00;210,719797366016 16/11/2022 00:00:00;209,570661190518 17/11/2022 00:00:00;209,410437888819 18/11/2022 00:00:00;210,514202868968 21/11/2022 00:00:00;210,238525720927 22/11/2022 00:00:00;210,789505601015 23/11/2022 00:00:00;211,461568939364 24/11/2022 00:00:00;211,637517712837 25/11/2022 00:00:00;211,755793051139 28/11/2022 00:00:00;211,106876644458 29/11/2022 00:00:00;210,572076884137 30/11/2022 00:00:00;211,469538651250 01/12/2022 00:00:00;212,865027179210 02/12/2022 00:00:00;212,726506633199 05/12/2022 00:00:00;211,872289913466 06/12/2022 00:00:00;211,180222063404 07/12/2022 00:00:00;210,495254745240 08/12/2022 00:00:00;210,338695371489 09/12/2022 00:00:00;211,188820259281 12/12/2022 00:00:00;210,711052078141 13/12/2022 00:00:00;212,099867978198 14/12/2022 00:00:00;211,745028591293 15/12/2022 00:00:00;208,204082926142 16/12/2022 00:00:00;206,924970912510 19/12/2022 00:00:00;206,925398816504 20/12/2022 00:00:00;206,274316145854 21/12/2022 00:00:00;207,803658391892 22/12/2022 00:00:00;206,678257516053 23/12/2022 00:00:00;206,376010204394 27/12/2022 00:00:00;206,687858611915 28/12/2022 00:00:00;206,350763868756 29/12/2022 00:00:00;207,143509505372 30/12/2022 00:00:00;205,794662512742 02/01/2023 00:00:00;206,736051299223 03/01/2023 00:00:00;207,249843647845 04/01/2023 00:00:00;209,129853216848 05/01/2023 00:00:00;208,762818566118 06/01/2023 00:00:00;209,859924290364 09/01/2023 00:00:00;211,131761936100 10/01/2023 00:00:00;211,045151493344 11/01/2023 00:00:00;211,510911618655 12/01/2023 00:00:00;212,237639692219 13/01/2023 00:00:00;213,002103549241 16/01/2023 00:00:00;213,594817440730 17/01/2023 00:00:00;214,313562430408 18/01/2023 00:00:00;214,954562613203 19/01/2023 00:00:00;212,910839650552 20/01/2023 00:00:00;213,296996261006 23/01/2023 00:00:00;214,037738190369 24/01/2023 00:00:00;214,011301746749 25/01/2023 00:00:00;213,447605094844 26/01/2023 00:00:00;213,707476539112 27/01/2023 00:00:00;213,972536319305 30/01/2023 00:00:00;213,542987569474 31/01/2023 00:00:00;213,537625397551 01/02/2023 00:00:00;213,988823415072 02/02/2023 00:00:00;216,396973488490 03/02/2023 00:00:00;217,081566390659 06/02/2023 00:00:00;215,925022127267 07/02/2023 00:00:00;215,669804138932 08/02/2023 00:00:00;215,495446633436 09/02/2023 00:00:00;216,538636454456 10/02/2023 00:00:00;215,495540237435 13/02/2023 00:00:00;216,521640642700 14/02/2023 00:00:00;216,213228839128 15/02/2023 00:00:00;217,031969643371 16/02/2023 00:00:00;216,856154589896 17/02/2023 00:00:00;216,240267022740 20/02/2023 00:00:00;216,139509004187 21/02/2023 00:00:00;215,466014861859 22/02/2023 00:00:00;215,604134247875 23/02/2023 00:00:00;215,723880506156 24/02/2023 00:00:00;214,045895110252 27/02/2023 00:00:00;215,244093153045 28/02/2023 00:00:00;215,015324980331 01/03/2023 00:00:00;214,820334479131 02/03/2023 00:00:00;215,398232194832 03/03/2023 00:00:00;216,377597460768 06/03/2023 00:00:00;216,479251403308 07/03/2023 00:00:00;215,671355290910 08/03/2023 00:00:00;215,627548619539 09/03/2023 00:00:00;215,764919173566 10/03/2023 00:00:00;214,550099735011 13/03/2023 00:00:00;212,337702366782 14/03/2023 00:00:00;213,781570790047 15/03/2023 00:00:00;211,189876647265 16/03/2023 00:00:00;213,061742668384 17/03/2023 00:00:00;212,057572342804 20/03/2023 00:00:00;213,054334580491 21/03/2023 00:00:00;214,052059602163 22/03/2023 00:00:00;214,311543258437 23/03/2023 00:00:00;214,295871274662 24/03/2023 00:00:00;212,815992055913 27/03/2023 00:00:00;213,562657781191 28/03/2023 00:00:00;213,382603803777 29/03/2023 00:00:00;214,570425174719 30/03/2023 00:00:00;215,647700223249 31/03/2023 00:00:00;216,387653204623 03/04/2023 00:00:00;216,114530108545 04/04/2023 00:00:00;216,137115416221 05/04/2023 00:00:00;215,491114105498 06/04/2023 00:00:00;215,479614185663 11/04/2023 00:00:00;216,112604540573 12/04/2023 00:00:00;216,319054845608 13/04/2023 00:00:00;216,994661763906 14/04/2023 00:00:00;217,090886674525 17/04/2023 00:00:00;216,540909694422 18/04/2023 00:00:00;217,261861064069 19/04/2023 00:00:00;217,007164583727 20/04/2023 00:00:00;217,203024264914 21/04/2023 00:00:00;218,009757013329 24/04/2023 00:00:00;217,936933102375 25/04/2023 00:00:00;217,573254823598 26/04/2023 00:00:00;216,263922090400 27/04/2023 00:00:00;216,966593936309 28/04/2023 00:00:00;218,021938905154 02/05/2023 00:00:00;216,647150232897 03/05/2023 00:00:00;217,178072113272 04/05/2023 00:00:00;216,121443432446 05/05/2023 00:00:00;217,078691410700 09/05/2023 00:00:00;217,233458936477 10/05/2023 00:00:00;217,048631155131 11/05/2023 00:00:00;217,151394973655 12/05/2023 00:00:00;217,632158482752 15/05/2023 00:00:00;217,840895399754 16/05/2023 00:00:00;217,622584130889 17/05/2023 00:00:00;217,627250958822 19/05/2023 00:00:00;219,594205270576 22/05/2023 00:00:00;219,503101835884 23/05/2023 00:00:00;218,361868512273 24/05/2023 00:00:00;216,475654335359 25/05/2023 00:00:00;216,482380451263 26/05/2023 00:00:00;217,999179761481 30/05/2023 00:00:00;217,402146714055 31/05/2023 00:00:00;216,856903421884 01/06/2023 00:00:00;217,819513572061 02/06/2023 00:00:00;219,249408255527 05/06/2023 00:00:00;218,574991445212 06/06/2023 00:00:00;218,486455434484 07/06/2023 00:00:00;218,488581582453 08/06/2023 00:00:00;218,441004007136 09/06/2023 00:00:00;218,129824199605 12/06/2023 00:00:00;218,873133552931 13/06/2023 00:00:00;219,866231862670 14/06/2023 00:00:00;220,143781090684 15/06/2023 00:00:00;219,939724373614 16/06/2023 00:00:00;220,487374625750 19/06/2023 00:00:00;219,458118428530 20/06/2023 00:00:00;218,914078616343 21/06/2023 00:00:00;217,947349890225 22/06/2023 00:00:00;217,563439775738 23/06/2023 00:00:00;217,384843346303 26/06/2023 00:00:00;217,139988657819 27/06/2023 00:00:00;217,200202772954 28/06/2023 00:00:00;218,246735593926 29/06/2023 00:00:00;218,182643598846 30/06/2023 00:00:00;219,304179966741 03/07/2023 00:00:00;218,660826311979 04/07/2023 00:00:00;218,757572730590 05/07/2023 00:00:00;217,842352947733 06/07/2023 00:00:00;215,302863092200 07/07/2023 00:00:00;215,004854704480 10/07/2023 00:00:00;215,480309529652 11/07/2023 00:00:00;215,988793194350 12/07/2023 00:00:00;217,742210041171 13/07/2023 00:00:00;218,682595927667 17/07/2023 00:00:00;218,009502945332 18/07/2023 00:00:00;218,285701601366 19/07/2023 00:00:00;218,143343291410 20/07/2023 00:00:00;217,937534842366 21/07/2023 00:00:00;218,409352483590 24/07/2023 00:00:00;217,952257414154 25/07/2023 00:00:00;218,635981136336 26/07/2023 00:00:00;217,698563833797 27/07/2023 00:00:00;219,858623194779 28/07/2023 00:00:00;219,323515878463 31/07/2023 00:00:00;219,045070726461 01/08/2023 00:00:00;217,985299625680 02/08/2023 00:00:00;216,966460216311 03/08/2023 00:00:00;216,190630159452 04/08/2023 00:00:00;216,473568303389 07/08/2023 00:00:00;216,659251892722 08/08/2023 00:00:00;216,048071269499 09/08/2023 00:00:00;216,422647728120 10/08/2023 00:00:00;217,687224377960 11/08/2023 00:00:00;216,628228853168 14/08/2023 00:00:00;217,006897143730 16/08/2023 00:00:00;215,898398475648 17/08/2023 00:00:00;214,686614481050 18/08/2023 00:00:00;214,299602062607 21/08/2023 00:00:00;214,331320446152 22/08/2023 00:00:00;215,103379599065 23/08/2023 00:00:00;215,725030498138 24/08/2023 00:00:00;215,212053841504 25/08/2023 00:00:00;215,205180633603 28/08/2023 00:00:00;216,175573287668 29/08/2023 00:00:00;217,159311197541 30/08/2023 00:00:00;217,239556568389 31/08/2023 00:00:00;216,765773243192 01/09/2023 00:00:00;216,778262691013 04/09/2023 00:00:00;216,766308123185 05/09/2023 00:00:00;216,762229663243 06/09/2023 00:00:00;215,977012462519 07/09/2023 00:00:00;215,879744535916 08/09/2023 00:00:00;216,256620978504 11/09/2023 00:00:00;216,360842345007 12/09/2023 00:00:00;216,071325177165 13/09/2023 00:00:00;215,789376561213 14/09/2023 00:00:00;216,958664340422 15/09/2023 00:00:00;217,554587511865 18/09/2023 00:00:00;216,479492099303 19/09/2023 00:00:00;216,089096564909 20/09/2023 00:00:00;216,884102069493 21/09/2023 00:00:00;215,631386383482 22/09/2023 00:00:00;215,288541680405 25/09/2023 00:00:00;214,800557291413 26/09/2023 00:00:00;213,612227784478 27/09/2023 00:00:00;213,663389055743 28/09/2023 00:00:00;214,268338327056 29/09/2023 00:00:00;214,696014996914 02/10/2023 00:00:00;213,845448833129 03/10/2023 00:00:00;212,926297682328 04/10/2023 00:00:00;213,305835152878 05/10/2023 00:00:00;213,561026397213 06/10/2023 00:00:00;214,407928633051 09/10/2023 00:00:00;213,768412742235 10/10/2023 00:00:00;215,896312443678 11/10/2023 00:00:00;215,602663327894 12/10/2023 00:00:00;215,593650600024 13/10/2023 00:00:00;214,376852105497 16/10/2023 00:00:00;214,256357015228 17/10/2023 00:00:00;214,153405988706 18/10/2023 00:00:00;213,006690145173 19/10/2023 00:00:00;212,492924540551 20/10/2023 00:00:00;211,067415873022 23/10/2023 00:00:00;211,323770481340 24/10/2023 00:00:00;211,788808518662 25/10/2023 00:00:00;211,622313749053 26/10/2023 00:00:00;211,059192093140 27/10/2023 00:00:00;210,465328209668 30/10/2023 00:00:00;210,962766602524 31/10/2023 00:00:00;211,804600850435 02/11/2023 00:00:00;214,170415172462 03/11/2023 00:00:00;213,949964383627 06/11/2023 00:00:00;213,521565625779 07/11/2023 00:00:00;213,963630567431 08/11/2023 00:00:00;214,721649120546 09/11/2023 00:00:00;216,214552667107 10/11/2023 00:00:00;215,508417473248 13/11/2023 00:00:00;216,049809629473 14/11/2023 00:00:00;217,497529188683 15/11/2023 00:00:00;218,275766205508 16/11/2023 00:00:00;217,947684190219 17/11/2023 00:00:00;218,689562739566 20/11/2023 00:00:00;219,137003225140 21/11/2023 00:00:00;219,136321253150 22/11/2023 00:00:00;220,023339488412 23/11/2023 00:00:00;220,197523157911 24/11/2023 00:00:00;220,398571175024 27/11/2023 00:00:00;220,101645919288 28/11/2023 00:00:00;219,867930106644 29/11/2023 00:00:00;220,637207883597 30/11/2023 00:00:00;220,915291991603 01/12/2023 00:00:00;221,912736201280 04/12/2023 00:00:00;221,840407054319 05/12/2023 00:00:00;223,073492644611 06/12/2023 00:00:00;223,880118417028 07/12/2023 00:00:00;223,734350247121 08/12/2023 00:00:00;224,838663479263 11/12/2023 00:00:00;225,477497398089 12/12/2023 00:00:00;225,604330816268 13/12/2023 00:00:00;225,466412010248 14/12/2023 00:00:00;225,596147152385 15/12/2023 00:00:00;226,399938060842 18/12/2023 00:00:00;225,539489989199 19/12/2023 00:00:00;225,980819470861 20/12/2023 00:00:00;226,095631461212 21/12/2023 00:00:00;225,995368206652 22/12/2023 00:00:00;226,154508376367 27/12/2023 00:00:00;226,406985104741 28/12/2023 00:00:00;226,145468904497 29/12/2023 00:00:00;226,342866365662 02/01/2024 00:00:00;225,393427635296 03/01/2024 00:00:00;223,828850169764 04/01/2024 00:00:00;224,181710500697 05/01/2024 00:00:00;223,584490245273 08/01/2024 00:00:00;224,411093785403 09/01/2024 00:00:00;224,192742400538 10/01/2024 00:00:00;223,982895607552 11/01/2024 00:00:00;223,400344435917 12/01/2024 00:00:00;224,837794299275 15/01/2024 00:00:00;224,205994052348 16/01/2024 00:00:00;224,360400534130 17/01/2024 00:00:00;223,533730134002 18/01/2024 00:00:00;225,180745978350 19/01/2024 00:00:00;225,425186134840 22/01/2024 00:00:00;226,637291057434 23/01/2024 00:00:00;226,075025209508 24/01/2024 00:00:00;228,162487983532 25/01/2024 00:00:00;228,970170143933 26/01/2024 00:00:00;230,359587783981 29/01/2024 00:00:00;230,581763560790 30/01/2024 00:00:00;230,763141366185 31/01/2024 00:00:00;230,304468400772 01/02/2024 00:00:00;230,638888743970 02/02/2024 00:00:00;230,806827689558 05/02/2024 00:00:00;231,071620029756 06/02/2024 00:00:00;231,954038297084 07/02/2024 00:00:00;231,925101289499 08/02/2024 00:00:00;232,948473806803 09/02/2024 00:00:00;233,195227319260 12/02/2024 00:00:00;233,666978100486 13/02/2024 00:00:00;231,709638256593 14/02/2024 00:00:00;233,174112931563 15/02/2024 00:00:00;233,815714854350 16/02/2024 00:00:00;234,975187585699 19/02/2024 00:00:00;234,957763869949 20/02/2024 00:00:00;234,319611923113 21/02/2024 00:00:00;234,026123271328 22/02/2024 00:00:00;236,677563509253 23/02/2024 00:00:00;237,079124663486 26/02/2024 00:00:00;236,965061505124 27/02/2024 00:00:00;237,132385338721 28/02/2024 00:00:00;236,278997682976 29/02/2024 00:00:00;236,679943725218 01/03/2024 00:00:00;237,334837415814 04/03/2024 00:00:00;237,853737868362 05/03/2024 00:00:00;236,903189262013 06/03/2024 00:00:00;237,252064737003 07/03/2024 00:00:00;239,002914159860 08/03/2024 00:00:00;238,494992119154 11/03/2024 00:00:00;237,004669368555 12/03/2024 00:00:00;238,541045286493 13/03/2024 00:00:00;238,410989216360 14/03/2024 00:00:00;238,427837936118 15/03/2024 00:00:00;237,175162366107 18/03/2024 00:00:00;236,963443493147 19/03/2024 00:00:00;236,940604117475 20/03/2024 00:00:00;236,808528875372 21/03/2024 00:00:00;238,514234426877 22/03/2024 00:00:00;238,080433381107 25/03/2024 00:00:00;237,433977422390 26/03/2024 00:00:00;237,599268712017