DateNiv;PerfNet 24/02/2006 00:00:00;100,000000000000 27/02/2006 00:00:00;100,000000000000 28/02/2006 00:00:00;100,100000000000 01/03/2006 00:00:00;100,000000000000 02/03/2006 00:00:00;100,000000000000 03/03/2006 00:00:00;100,000000000000 06/03/2006 00:00:00;100,100000000000 07/03/2006 00:00:00;100,000000000000 08/03/2006 00:00:00;99,900000000000 09/03/2006 00:00:00;99,900000000000 10/03/2006 00:00:00;99,800000000000 13/03/2006 00:00:00;99,900000000000 14/03/2006 00:00:00;99,900000000000 15/03/2006 00:00:00;100,000000000000 16/03/2006 00:00:00;100,100000000000 17/03/2006 00:00:00;100,100000000000 20/03/2006 00:00:00;100,200000000000 21/03/2006 00:00:00;100,300000000000 22/03/2006 00:00:00;100,400000000000 23/03/2006 00:00:00;100,500000000000 24/03/2006 00:00:00;100,500000000000 27/03/2006 00:00:00;100,600000000000 28/03/2006 00:00:00;100,700000000000 29/03/2006 00:00:00;100,500000000000 30/03/2006 00:00:00;100,600000000000 31/03/2006 00:00:00;100,600000000000 03/04/2006 00:00:00;100,700000000000 04/04/2006 00:00:00;100,700000000000 05/04/2006 00:00:00;100,800000000000 06/04/2006 00:00:00;100,700000000000 07/04/2006 00:00:00;100,700000000000 10/04/2006 00:00:00;100,500000000000 11/04/2006 00:00:00;100,500000000000 12/04/2006 00:00:00;100,400000000000 13/04/2006 00:00:00;100,500000000000 18/04/2006 00:00:00;100,500000000000 19/04/2006 00:00:00;100,600000000000 20/04/2006 00:00:00;100,700000000000 21/04/2006 00:00:00;100,800000000000 24/04/2006 00:00:00;100,800000000000 25/04/2006 00:00:00;100,900000000000 26/04/2006 00:00:00;100,900000000000 27/04/2006 00:00:00;101,000000000000 28/04/2006 00:00:00;101,100000000000 02/05/2006 00:00:00;101,200000000000 03/05/2006 00:00:00;101,200000000000 04/05/2006 00:00:00;101,100000000000 05/05/2006 00:00:00;101,100000000000 08/05/2006 00:00:00;101,100000000000 09/05/2006 00:00:00;101,200000000000 10/05/2006 00:00:00;101,200000000000 11/05/2006 00:00:00;101,200000000000 12/05/2006 00:00:00;101,200000000000 15/05/2006 00:00:00;101,100000000000 16/05/2006 00:00:00;101,100000000000 17/05/2006 00:00:00;101,000000000000 18/05/2006 00:00:00;100,900000000000 19/05/2006 00:00:00;100,900000000000 22/05/2006 00:00:00;100,700000000000 23/05/2006 00:00:00;100,700000000000 24/05/2006 00:00:00;100,500000000000 26/05/2006 00:00:00;100,800000000000 29/05/2006 00:00:00;100,900000000000 30/05/2006 00:00:00;100,800000000000 31/05/2006 00:00:00;100,800000000000 01/06/2006 00:00:00;100,800000000000 02/06/2006 00:00:00;101,000000000000 06/06/2006 00:00:00;101,000000000000 07/06/2006 00:00:00;101,000000000000 08/06/2006 00:00:00;101,100000000000 09/06/2006 00:00:00;101,000000000000 12/06/2006 00:00:00;101,000000000000 13/06/2006 00:00:00;100,900000000000 14/06/2006 00:00:00;100,800000000000 15/06/2006 00:00:00;100,700000000000 16/06/2006 00:00:00;100,600000000000 19/06/2006 00:00:00;100,600000000000 20/06/2006 00:00:00;100,600000000000 21/06/2006 00:00:00;100,400000000000 22/06/2006 00:00:00;100,200000000000 26/06/2006 00:00:00;99,700000000000 27/06/2006 00:00:00;99,800000000000 28/06/2006 00:00:00;99,800000000000 29/06/2006 00:00:00;100,000000000000 30/06/2006 00:00:00;100,300000000000 03/07/2006 00:00:00;100,600000000000 04/07/2006 00:00:00;100,700000000000 05/07/2006 00:00:00;100,700000000000 06/07/2006 00:00:00;100,600000000000 07/07/2006 00:00:00;100,600000000000 10/07/2006 00:00:00;100,700000000000 11/07/2006 00:00:00;100,800000000000 12/07/2006 00:00:00;100,800000000000 13/07/2006 00:00:00;100,700000000000 14/07/2006 00:00:00;100,500000000000 17/07/2006 00:00:00;100,500000000000 18/07/2006 00:00:00;100,600000000000 19/07/2006 00:00:00;100,800000000000 20/07/2006 00:00:00;100,900000000000 21/07/2006 00:00:00;101,000000000000 24/07/2006 00:00:00;101,100000000000 25/07/2006 00:00:00;101,200000000000 26/07/2006 00:00:00;101,300000000000 27/07/2006 00:00:00;101,400000000000 28/07/2006 00:00:00;101,400000000000 31/07/2006 00:00:00;101,500000000000 01/08/2006 00:00:00;101,500000000000 02/08/2006 00:00:00;101,500000000000 03/08/2006 00:00:00;101,600000000000 04/08/2006 00:00:00;101,700000000000 07/08/2006 00:00:00;101,800000000000 08/08/2006 00:00:00;101,900000000000 09/08/2006 00:00:00;101,900000000000 10/08/2006 00:00:00;102,000000000000 11/08/2006 00:00:00;101,900000000000 14/08/2006 00:00:00;102,100000000000 16/08/2006 00:00:00;102,200000000000 17/08/2006 00:00:00;102,300000000000 18/08/2006 00:00:00;102,300000000000 21/08/2006 00:00:00;102,300000000000 22/08/2006 00:00:00;102,300000000000 23/08/2006 00:00:00;102,300000000000 24/08/2006 00:00:00;102,300000000000 25/08/2006 00:00:00;102,400000000000 28/08/2006 00:00:00;102,500000000000 29/08/2006 00:00:00;102,500000000000 30/08/2006 00:00:00;102,600000000000 31/08/2006 00:00:00;102,800000000000 01/09/2006 00:00:00;102,800000000000 04/09/2006 00:00:00;102,900000000000 05/09/2006 00:00:00;103,000000000000 06/09/2006 00:00:00;103,000000000000 07/09/2006 00:00:00;103,000000000000 08/09/2006 00:00:00;103,000000000000 11/09/2006 00:00:00;103,100000000000 12/09/2006 00:00:00;103,100000000000 13/09/2006 00:00:00;103,100000000000 14/09/2006 00:00:00;103,200000000000 15/09/2006 00:00:00;103,100000000000 18/09/2006 00:00:00;103,100000000000 19/09/2006 00:00:00;103,100000000000 20/09/2006 00:00:00;103,100000000000 21/09/2006 00:00:00;103,200000000000 22/09/2006 00:00:00;103,200000000000 25/09/2006 00:00:00;103,300000000000 26/09/2006 00:00:00;103,300000000000 27/09/2006 00:00:00;103,400000000000 28/09/2006 00:00:00;103,400000000000 29/09/2006 00:00:00;103,500000000000 02/10/2006 00:00:00;103,500000000000 03/10/2006 00:00:00;103,600000000000 04/10/2006 00:00:00;103,600000000000 05/10/2006 00:00:00;103,700000000000 06/10/2006 00:00:00;103,800000000000 09/10/2006 00:00:00;103,800000000000 10/10/2006 00:00:00;103,900000000000 11/10/2006 00:00:00;103,900000000000 12/10/2006 00:00:00;104,100000000000 13/10/2006 00:00:00;104,100000000000 16/10/2006 00:00:00;104,200000000000 17/10/2006 00:00:00;104,299999999999 18/10/2006 00:00:00;104,299999999999 19/10/2006 00:00:00;104,399999999999 20/10/2006 00:00:00;104,399999999999 23/10/2006 00:00:00;104,499999999999 24/10/2006 00:00:00;104,599999999999 25/10/2006 00:00:00;104,599999999999 26/10/2006 00:00:00;104,599999999999 27/10/2006 00:00:00;104,699999999999 30/10/2006 00:00:00;104,699999999999 31/10/2006 00:00:00;104,799999999999 02/11/2006 00:00:00;104,999999999999 03/11/2006 00:00:00;105,199999999999 06/11/2006 00:00:00;105,099999999999 07/11/2006 00:00:00;105,299999999999 08/11/2006 00:00:00;105,299999999999 09/11/2006 00:00:00;105,299999999999 10/11/2006 00:00:00;105,299999999999 13/11/2006 00:00:00;105,399999999999 14/11/2006 00:00:00;105,499999999999 15/11/2006 00:00:00;105,599999999999 16/11/2006 00:00:00;105,699999999999 17/11/2006 00:00:00;105,699999999999 20/11/2006 00:00:00;105,799999999999 21/11/2006 00:00:00;105,799999999999 22/11/2006 00:00:00;105,699999999999 23/11/2006 00:00:00;105,699999999999 24/11/2006 00:00:00;105,699999999999 27/11/2006 00:00:00;105,799999999999 28/11/2006 00:00:00;105,699999999999 29/11/2006 00:00:00;105,799999999999 30/11/2006 00:00:00;105,899999999999 01/12/2006 00:00:00;105,899999999999 04/12/2006 00:00:00;105,999999999999 05/12/2006 00:00:00;106,099999999999 06/12/2006 00:00:00;106,199999999999 07/12/2006 00:00:00;106,199999999999 08/12/2006 00:00:00;106,099999999999 11/12/2006 00:00:00;106,199999999999 12/12/2006 00:00:00;106,299999999999 13/12/2006 00:00:00;106,299999999999 14/12/2006 00:00:00;106,299999999999 15/12/2006 00:00:00;106,299999999999 18/12/2006 00:00:00;106,404935834155 19/12/2006 00:00:00;106,404935834155 20/12/2006 00:00:00;106,404935834155 21/12/2006 00:00:00;106,509871668311 22/12/2006 00:00:00;106,509871668311 27/12/2006 00:00:00;106,509871668311 28/12/2006 00:00:00;106,509871668311 29/12/2006 00:00:00;106,614807502467 02/01/2007 00:00:00;106,614807502467 03/01/2007 00:00:00;106,614807502467 04/01/2007 00:00:00;106,614807502467 05/01/2007 00:00:00;106,614807502467 08/01/2007 00:00:00;106,614807502467 09/01/2007 00:00:00;106,719743336623 10/01/2007 00:00:00;106,614807502467 11/01/2007 00:00:00;106,719743336623 12/01/2007 00:00:00;106,719743336623 15/01/2007 00:00:00;106,824679170779 16/01/2007 00:00:00;106,929615004935 17/01/2007 00:00:00;107,034550839091 18/01/2007 00:00:00;107,139486673247 19/01/2007 00:00:00;107,139486673247 22/01/2007 00:00:00;107,349358341559 23/01/2007 00:00:00;107,349358341559 24/01/2007 00:00:00;107,349358341559 25/01/2007 00:00:00;107,454294175715 26/01/2007 00:00:00;107,454294175715 29/01/2007 00:00:00;107,454294175715 30/01/2007 00:00:00;107,349358341559 31/01/2007 00:00:00;107,349358341559 01/02/2007 00:00:00;107,349358341559 02/02/2007 00:00:00;107,454294175715 05/02/2007 00:00:00;107,559230009871 06/02/2007 00:00:00;107,664165844027 07/02/2007 00:00:00;107,664165844027 08/02/2007 00:00:00;107,769101678183 09/02/2007 00:00:00;107,769101678183 12/02/2007 00:00:00;107,769101678183 13/02/2007 00:00:00;107,769101678183 14/02/2007 00:00:00;107,874037512339 15/02/2007 00:00:00;107,874037512339 16/02/2007 00:00:00;107,978973346495 19/02/2007 00:00:00;108,083909180651 20/02/2007 00:00:00;108,188845014807 21/02/2007 00:00:00;108,293780848963 22/02/2007 00:00:00;108,293780848963 23/02/2007 00:00:00;108,293780848963 26/02/2007 00:00:00;108,293780848963 27/02/2007 00:00:00;108,083909180651 28/02/2007 00:00:00;107,874037512339 01/03/2007 00:00:00;107,664165844027 02/03/2007 00:00:00;107,664165844027 05/03/2007 00:00:00;107,349358341559 06/03/2007 00:00:00;107,244422507403 07/03/2007 00:00:00;107,454294175715 08/03/2007 00:00:00;107,664165844027 09/03/2007 00:00:00;107,769101678183 12/03/2007 00:00:00;107,874037512339 13/03/2007 00:00:00;107,769101678183 14/03/2007 00:00:00;107,454294175715 15/03/2007 00:00:00;107,559230009871 16/03/2007 00:00:00;107,559230009871 19/03/2007 00:00:00;107,664165844027 20/03/2007 00:00:00;107,664165844027 21/03/2007 00:00:00;107,769101678183 22/03/2007 00:00:00;107,874037512339 23/03/2007 00:00:00;107,874037512339 26/03/2007 00:00:00;107,978973346495 27/03/2007 00:00:00;107,978973346495 28/03/2007 00:00:00;107,978973346495 29/03/2007 00:00:00;107,978973346495 30/03/2007 00:00:00;107,978973346495 02/04/2007 00:00:00;107,978973346495 03/04/2007 00:00:00;107,978973346495 04/04/2007 00:00:00;107,978973346495 05/04/2007 00:00:00;108,083909180651 10/04/2007 00:00:00;108,188845014807 11/04/2007 00:00:00;108,293780848963 12/04/2007 00:00:00;108,293780848963 13/04/2007 00:00:00;108,293780848963 16/04/2007 00:00:00;108,503652517275 17/04/2007 00:00:00;108,503652517275 18/04/2007 00:00:00;108,608588351431 19/04/2007 00:00:00;108,608588351431 20/04/2007 00:00:00;108,608588351431 23/04/2007 00:00:00;108,818460019742 24/04/2007 00:00:00;108,818460019742 25/04/2007 00:00:00;108,818460019742 26/04/2007 00:00:00;108,818460019742 27/04/2007 00:00:00;108,713524185587 30/04/2007 00:00:00;108,818460019742 02/05/2007 00:00:00;108,818460019742 03/05/2007 00:00:00;108,818460019742 04/05/2007 00:00:00;108,923395853898 07/05/2007 00:00:00;108,923395853898 08/05/2007 00:00:00;108,923395853898 09/05/2007 00:00:00;109,028331688054 10/05/2007 00:00:00;109,133267522210 11/05/2007 00:00:00;109,028331688054 14/05/2007 00:00:00;109,238203356366 15/05/2007 00:00:00;109,238203356366 16/05/2007 00:00:00;109,238203356366 18/05/2007 00:00:00;109,238203356366 21/05/2007 00:00:00;109,343139190522 22/05/2007 00:00:00;109,343139190522 23/05/2007 00:00:00;109,448075024678 24/05/2007 00:00:00;109,448075024678 25/05/2007 00:00:00;109,553010858834 29/05/2007 00:00:00;109,553010858834 30/05/2007 00:00:00;109,553010858834 31/05/2007 00:00:00;109,553010858834 01/06/2007 00:00:00;109,553010858834 04/06/2007 00:00:00;109,657946692990 05/06/2007 00:00:00;109,553010858834 06/06/2007 00:00:00;109,448075024678 07/06/2007 00:00:00;109,238203356366 08/06/2007 00:00:00;109,028331688054 11/06/2007 00:00:00;109,028331688054 12/06/2007 00:00:00;109,028331688054 13/06/2007 00:00:00;108,818460019742 14/06/2007 00:00:00;108,923395853898 15/06/2007 00:00:00;109,028331688054 18/06/2007 00:00:00;109,133267522210 19/06/2007 00:00:00;109,133267522210 20/06/2007 00:00:00;109,133267522210 21/06/2007 00:00:00;109,028331688054 22/06/2007 00:00:00;109,028331688054 25/06/2007 00:00:00;108,818460019742 26/06/2007 00:00:00;108,608588351430 27/06/2007 00:00:00;108,503652517274 28/06/2007 00:00:00;108,503652517274 29/06/2007 00:00:00;108,398716683118 02/07/2007 00:00:00;108,188845014807 03/07/2007 00:00:00;108,083909180651 04/07/2007 00:00:00;108,188845014807 05/07/2007 00:00:00;108,188845014807 06/07/2007 00:00:00;108,188845014807 09/07/2007 00:00:00;108,188845014807 10/07/2007 00:00:00;107,874037512339 11/07/2007 00:00:00;107,349358341559 12/07/2007 00:00:00;107,349358341559 13/07/2007 00:00:00;107,349358341559 16/07/2007 00:00:00;107,559230009871 17/07/2007 00:00:00;107,454294175715 18/07/2007 00:00:00;107,349358341559 19/07/2007 00:00:00;107,349358341559 20/07/2007 00:00:00;107,034550839091 23/07/2007 00:00:00;106,509871668311 24/07/2007 00:00:00;106,195064165843 25/07/2007 00:00:00;106,090128331687 26/07/2007 00:00:00;105,565449160907 27/07/2007 00:00:00;104,725962487659 30/07/2007 00:00:00;103,886475814412 31/07/2007 00:00:00;104,725962487659 01/08/2007 00:00:00;104,306219151035 02/08/2007 00:00:00;104,621026653503 03/08/2007 00:00:00;104,830898321815 06/08/2007 00:00:00;104,830898321815 07/08/2007 00:00:00;104,935834155971 08/08/2007 00:00:00;105,460513326751 09/08/2007 00:00:00;105,565449160907 10/08/2007 00:00:00;105,250641658439 13/08/2007 00:00:00;105,460513326751 14/08/2007 00:00:00;105,355577492595 16/08/2007 00:00:00;104,621026653503 17/08/2007 00:00:00;104,306219151035 20/08/2007 00:00:00;104,201283316879 21/08/2007 00:00:00;103,991411648568 22/08/2007 00:00:00;104,096347482723 23/08/2007 00:00:00;104,411154985191 24/08/2007 00:00:00;104,411154985191 27/08/2007 00:00:00;104,411154985191 28/08/2007 00:00:00;104,411154985191 29/08/2007 00:00:00;104,411154985191 30/08/2007 00:00:00;104,306219151035 31/08/2007 00:00:00;104,306219151035 03/09/2007 00:00:00;104,411154985191 04/09/2007 00:00:00;104,411154985191 05/09/2007 00:00:00;104,411154985191 06/09/2007 00:00:00;104,411154985191 07/09/2007 00:00:00;104,306219151035 10/09/2007 00:00:00;104,201283316879 11/09/2007 00:00:00;104,096347482723 12/09/2007 00:00:00;103,991411648567 13/09/2007 00:00:00;103,886475814411 14/09/2007 00:00:00;103,991411648567 17/09/2007 00:00:00;104,096347482723 18/09/2007 00:00:00;104,306219151035 19/09/2007 00:00:00;104,830898321815 20/09/2007 00:00:00;105,145705824283 21/09/2007 00:00:00;105,460513326751 24/09/2007 00:00:00;105,985192497531 25/09/2007 00:00:00;105,880256663375 26/09/2007 00:00:00;106,195064165843 27/09/2007 00:00:00;106,299999999999 28/09/2007 00:00:00;106,195064165843 01/10/2007 00:00:00;106,299999999999 02/10/2007 00:00:00;106,404935834155 03/10/2007 00:00:00;106,404935834155 04/10/2007 00:00:00;106,509871668311 05/10/2007 00:00:00;106,719743336623 08/10/2007 00:00:00;107,139486673247 09/10/2007 00:00:00;107,349358341558 10/10/2007 00:00:00;107,559230009870 11/10/2007 00:00:00;107,769101678182 12/10/2007 00:00:00;107,769101678182 15/10/2007 00:00:00;107,769101678182 16/10/2007 00:00:00;107,664165844026 17/10/2007 00:00:00;107,664165844026 18/10/2007 00:00:00;107,454294175714 19/10/2007 00:00:00;107,139486673247 22/10/2007 00:00:00;106,824679170779 23/10/2007 00:00:00;107,244422507402 24/10/2007 00:00:00;107,244422507402 25/10/2007 00:00:00;107,244422507402 26/10/2007 00:00:00;107,349358341558 29/10/2007 00:00:00;107,349358341558 30/10/2007 00:00:00;107,454294175714 31/10/2007 00:00:00;107,349358341558 02/11/2007 00:00:00;107,244422507402 05/11/2007 00:00:00;107,034550839091 06/11/2007 00:00:00;107,034550839091 07/11/2007 00:00:00;106,929615004935 08/11/2007 00:00:00;106,719743336623 09/11/2007 00:00:00;106,404935834155 12/11/2007 00:00:00;106,195064165843 13/11/2007 00:00:00;105,985192497531 14/11/2007 00:00:00;105,985192497531 15/11/2007 00:00:00;105,880256663375 16/11/2007 00:00:00;105,460513326751 19/11/2007 00:00:00;105,040769990127 20/11/2007 00:00:00;104,411154985191 21/11/2007 00:00:00;103,886475814411 22/11/2007 00:00:00;103,781539980255 23/11/2007 00:00:00;103,886475814411 26/11/2007 00:00:00;104,096347482723 27/11/2007 00:00:00;103,991411648567 28/11/2007 00:00:00;104,096347482723 29/11/2007 00:00:00;104,411154985191 30/11/2007 00:00:00;104,621026653503 03/12/2007 00:00:00;104,621026653503 04/12/2007 00:00:00;104,516090819347 05/12/2007 00:00:00;104,516090819347 06/12/2007 00:00:00;104,306219151035 07/12/2007 00:00:00;104,306219151035 10/12/2007 00:00:00;104,306219151035 11/12/2007 00:00:00;104,621026653503 12/12/2007 00:00:00;104,621026653503 13/12/2007 00:00:00;104,725962487659 14/12/2007 00:00:00;104,725962487659 17/12/2007 00:00:00;104,725962487659 18/12/2007 00:00:00;104,725962487659 19/12/2007 00:00:00;104,613716011252 20/12/2007 00:00:00;104,613716011252 21/12/2007 00:00:00;104,389223058438 27/12/2007 00:00:00;104,613716011252 28/12/2007 00:00:00;104,613716011252 31/12/2007 00:00:00;104,725962487659 02/01/2008 00:00:00;104,725962487659 03/01/2008 00:00:00;104,725962487659 04/01/2008 00:00:00;104,501469534845 07/01/2008 00:00:00;103,940237152811 08/01/2008 00:00:00;103,603497723590 09/01/2008 00:00:00;102,930018865148 10/01/2008 00:00:00;102,481032959521 11/01/2008 00:00:00;102,032047053893 14/01/2008 00:00:00;101,583061148265 15/01/2008 00:00:00;101,470814671858 16/01/2008 00:00:00;101,358568195451 17/01/2008 00:00:00;101,021828766230 18/01/2008 00:00:00;100,685089337010 21/01/2008 00:00:00;99,787117525754 22/01/2008 00:00:00;98,103420379650 23/01/2008 00:00:00;98,103420379650 24/01/2008 00:00:00;98,440159808871 25/01/2008 00:00:00;98,776899238092 28/01/2008 00:00:00;98,776899238092 29/01/2008 00:00:00;98,327913332464 30/01/2008 00:00:00;98,327913332464 31/01/2008 00:00:00;97,654434474023 01/02/2008 00:00:00;97,317695044802 04/02/2008 00:00:00;97,317695044802 05/02/2008 00:00:00;96,756462662767 06/02/2008 00:00:00;96,531969709954 07/02/2008 00:00:00;96,082983804326 08/02/2008 00:00:00;95,521751422291 11/02/2008 00:00:00;94,736026087443 12/02/2008 00:00:00;94,062547229001 13/02/2008 00:00:00;93,950300752594 14/02/2008 00:00:00;94,399286658222 15/02/2008 00:00:00;94,174793705408 18/02/2008 00:00:00;94,174793705408 19/02/2008 00:00:00;94,174793705408 20/02/2008 00:00:00;93,389068370560 21/02/2008 00:00:00;93,613561323374 22/02/2008 00:00:00;93,838054276187 25/02/2008 00:00:00;94,511533134629 26/02/2008 00:00:00;95,072765516663 27/02/2008 00:00:00;95,185011993070 28/02/2008 00:00:00;95,072765516663 29/02/2008 00:00:00;94,623779611036 03/03/2008 00:00:00;94,287040181815 04/03/2008 00:00:00;94,511533134629 05/03/2008 00:00:00;94,736026087443 06/03/2008 00:00:00;94,623779611036 07/03/2008 00:00:00;94,287040181815 10/03/2008 00:00:00;94,399286658222 11/03/2008 00:00:00;94,511533134629 12/03/2008 00:00:00;94,623779611036 13/03/2008 00:00:00;94,287040181815 14/03/2008 00:00:00;94,287040181815 17/03/2008 00:00:00;93,950300752594 18/03/2008 00:00:00;94,174793705408 19/03/2008 00:00:00;94,174793705408 20/03/2008 00:00:00;94,174793705408 25/03/2008 00:00:00;94,848272563850 26/03/2008 00:00:00;95,072765516663 27/03/2008 00:00:00;95,072765516663 28/03/2008 00:00:00;95,072765516663 31/03/2008 00:00:00;95,072765516663 01/04/2008 00:00:00;95,297258469477 02/04/2008 00:00:00;95,633997898698 03/04/2008 00:00:00;95,970737327919 04/04/2008 00:00:00;96,644216186360 07/04/2008 00:00:00;97,317695044802 08/04/2008 00:00:00;97,317695044802 09/04/2008 00:00:00;97,205448568395 10/04/2008 00:00:00;96,980955615581 11/04/2008 00:00:00;97,205448568395 14/04/2008 00:00:00;97,317695044802 15/04/2008 00:00:00;97,542187997616 16/04/2008 00:00:00;97,766680950430 17/04/2008 00:00:00;98,215666856057 18/04/2008 00:00:00;98,552406285278 21/04/2008 00:00:00;99,001392190906 22/04/2008 00:00:00;99,338131620126 23/04/2008 00:00:00;99,562624572940 24/04/2008 00:00:00;99,674871049347 25/04/2008 00:00:00;99,787117525754 28/04/2008 00:00:00;100,460596384196 29/04/2008 00:00:00;100,797335813416 30/04/2008 00:00:00;100,797335813416 02/05/2008 00:00:00;101,246321719044 05/05/2008 00:00:00;101,358568195451 06/05/2008 00:00:00;101,358568195451 07/05/2008 00:00:00;101,246321719044 08/05/2008 00:00:00;101,358568195451 09/05/2008 00:00:00;101,246321719044 13/05/2008 00:00:00;101,246321719044 14/05/2008 00:00:00;101,470814671858 15/05/2008 00:00:00;101,583061148265 16/05/2008 00:00:00;101,695307624672 19/05/2008 00:00:00;102,256540006706 20/05/2008 00:00:00;102,256540006706 21/05/2008 00:00:00;102,256540006706 22/05/2008 00:00:00;101,919800577486 23/05/2008 00:00:00;101,583061148265 26/05/2008 00:00:00;101,695307624672 27/05/2008 00:00:00;101,470814671858 28/05/2008 00:00:00;101,358568195451 29/05/2008 00:00:00;101,358568195451 30/05/2008 00:00:00;101,470814671858 02/06/2008 00:00:00;101,470814671858 03/06/2008 00:00:00;101,246321719044 04/06/2008 00:00:00;101,021828766230 05/06/2008 00:00:00;101,021828766230 06/06/2008 00:00:00;101,134075242637 09/06/2008 00:00:00;100,685089337009 10/06/2008 00:00:00;100,123856954975 11/06/2008 00:00:00;99,674871049347 12/06/2008 00:00:00;99,562624572940 13/06/2008 00:00:00;99,562624572940 16/06/2008 00:00:00;99,674871049347 17/06/2008 00:00:00;99,899364002161 18/06/2008 00:00:00;99,787117525754 19/06/2008 00:00:00;99,562624572940 20/06/2008 00:00:00;99,338131620126 24/06/2008 00:00:00;98,440159808871 25/06/2008 00:00:00;98,215666856057 26/06/2008 00:00:00;97,766680950429 27/06/2008 00:00:00;97,542187997615 30/06/2008 00:00:00;97,542187997615 01/07/2008 00:00:00;97,205448568395 02/07/2008 00:00:00;96,980955615581 03/07/2008 00:00:00;96,195230280732 04/07/2008 00:00:00;96,082983804325 07/07/2008 00:00:00;95,970737327919 08/07/2008 00:00:00;95,633997898698 09/07/2008 00:00:00;95,633997898698 10/07/2008 00:00:00;95,521751422291 11/07/2008 00:00:00;95,521751422291 14/07/2008 00:00:00;95,746244375105 15/07/2008 00:00:00;95,409504945884 16/07/2008 00:00:00;95,297258469477 17/07/2008 00:00:00;95,409504945884 18/07/2008 00:00:00;95,297258469477 21/07/2008 00:00:00;95,521751422291 22/07/2008 00:00:00;95,409504945884 23/07/2008 00:00:00;95,409504945884 24/07/2008 00:00:00;95,521751422291 25/07/2008 00:00:00;95,409504945884 28/07/2008 00:00:00;95,633997898698 29/07/2008 00:00:00;95,746244375105 30/07/2008 00:00:00;95,746244375105 31/07/2008 00:00:00;95,858490851512 01/08/2008 00:00:00;95,633997898698 04/08/2008 00:00:00;95,633997898698 05/08/2008 00:00:00;95,858490851512 06/08/2008 00:00:00;95,858490851512 07/08/2008 00:00:00;95,970737327918 08/08/2008 00:00:00;95,858490851512 11/08/2008 00:00:00;96,082983804325 12/08/2008 00:00:00;96,307476757139 13/08/2008 00:00:00;96,419723233546 14/08/2008 00:00:00;96,531969709953 18/08/2008 00:00:00;96,868709139174 19/08/2008 00:00:00;96,980955615581 20/08/2008 00:00:00;96,980955615581 21/08/2008 00:00:00;96,868709139174 22/08/2008 00:00:00;96,980955615581 25/08/2008 00:00:00;96,980955615581 26/08/2008 00:00:00;96,980955615581 27/08/2008 00:00:00;97,093202091988 28/08/2008 00:00:00;97,093202091988 29/08/2008 00:00:00;97,205448568395 01/09/2008 00:00:00;97,429941521208 02/09/2008 00:00:00;97,542187997615 03/09/2008 00:00:00;97,654434474022 04/09/2008 00:00:00;97,429941521208 05/09/2008 00:00:00;97,542187997615 08/09/2008 00:00:00;97,654434474022 09/09/2008 00:00:00;97,542187997615 10/09/2008 00:00:00;97,429941521208 11/09/2008 00:00:00;97,317695044801 12/09/2008 00:00:00;97,205448568395 15/09/2008 00:00:00;96,756462662767 16/09/2008 00:00:00;95,746244375105 17/09/2008 00:00:00;94,960519040256 18/09/2008 00:00:00;94,062547229001 19/09/2008 00:00:00;94,062547229001 22/09/2008 00:00:00;94,399286658221 23/09/2008 00:00:00;94,174793705408 24/09/2008 00:00:00;93,838054276187 25/09/2008 00:00:00;93,164575417745 26/09/2008 00:00:00;92,603343035711 29/09/2008 00:00:00;92,266603606490 30/09/2008 00:00:00;91,031892366014 01/10/2008 00:00:00;90,470659983979 02/10/2008 00:00:00;90,021674078351 03/10/2008 00:00:00;88,450223408655 06/10/2008 00:00:00;86,429786833330 07/10/2008 00:00:00;85,307322069261 08/10/2008 00:00:00;83,511378446750 09/10/2008 00:00:00;82,052174253460 10/10/2008 00:00:00;79,694998248915 13/10/2008 00:00:00;78,797026437659 14/10/2008 00:00:00;79,470505296101 15/10/2008 00:00:00;79,470505296101 16/10/2008 00:00:00;78,797026437659 17/10/2008 00:00:00;78,235794055625 20/10/2008 00:00:00;77,562315197183 21/10/2008 00:00:00;76,888836338742 22/10/2008 00:00:00;75,092892716231 23/10/2008 00:00:00;74,531660334196 24/10/2008 00:00:00;73,184702617313 27/10/2008 00:00:00;71,613251947616 28/10/2008 00:00:00;71,276512518395 29/10/2008 00:00:00;71,501005471209 30/10/2008 00:00:00;73,521442046534 31/10/2008 00:00:00;73,184702617313 03/11/2008 00:00:00;73,521442046534 04/11/2008 00:00:00;74,756153287010 05/11/2008 00:00:00;75,205139192638 06/11/2008 00:00:00;75,766371574672 07/11/2008 00:00:00;75,766371574672 10/11/2008 00:00:00;75,766371574672 11/11/2008 00:00:00;76,327603956707 12/11/2008 00:00:00;76,327603956707 13/11/2008 00:00:00;75,990864527486 14/11/2008 00:00:00;75,990864527486 17/11/2008 00:00:00;75,429632145451 18/11/2008 00:00:00;74,531660334196 19/11/2008 00:00:00;73,409195570127 20/11/2008 00:00:00;72,174484329651 21/11/2008 00:00:00;72,062237853244 24/11/2008 00:00:00;71,725498424023 25/11/2008 00:00:00;71,949991376837 26/11/2008 00:00:00;72,062237853244 27/11/2008 00:00:00;72,062237853244 28/11/2008 00:00:00;72,286730806058 01/12/2008 00:00:00;71,949991376837 02/12/2008 00:00:00;71,613251947616 03/12/2008 00:00:00;71,276512518395 04/12/2008 00:00:00;71,276512518395 05/12/2008 00:00:00;71,276512518395 08/12/2008 00:00:00;71,052019565581 09/12/2008 00:00:00;71,164266041988 10/12/2008 00:00:00;71,276512518395 11/12/2008 00:00:00;71,052019565581 12/12/2008 00:00:00;70,827526612768 15/12/2008 00:00:00;70,595685281793 16/12/2008 00:00:00;70,479764616306 17/12/2008 00:00:00;70,711605947280 18/12/2008 00:00:00;70,827526612768 19/12/2008 00:00:00;70,943447278255 22/12/2008 00:00:00;71,291209274717 23/12/2008 00:00:00;71,407129940204 29/12/2008 00:00:00;71,754891936666 30/12/2008 00:00:00;71,754891936666 31/12/2008 00:00:00;71,986733267641 02/01/2009 00:00:00;71,870812602154 05/01/2009 00:00:00;72,218574598616 06/01/2009 00:00:00;72,798177926052 07/01/2009 00:00:00;74,305146577388 08/01/2009 00:00:00;75,232511901287 09/01/2009 00:00:00;75,580273897749 12/01/2009 00:00:00;75,812115228723 13/01/2009 00:00:00;75,580273897749 14/01/2009 00:00:00;75,580273897749 15/01/2009 00:00:00;75,232511901287 16/01/2009 00:00:00;75,232511901287 19/01/2009 00:00:00;75,464353232261 20/01/2009 00:00:00;75,464353232261 21/01/2009 00:00:00;74,652908573850 22/01/2009 00:00:00;74,189225911901 23/01/2009 00:00:00;73,493701918976 26/01/2009 00:00:00;73,609622584464 27/01/2009 00:00:00;73,841463915438 28/01/2009 00:00:00;73,957384580926 29/01/2009 00:00:00;74,305146577388 30/01/2009 00:00:00;74,305146577388 02/02/2009 00:00:00;74,189225911901 03/02/2009 00:00:00;74,189225911901 04/02/2009 00:00:00;75,000670570312 05/02/2009 00:00:00;75,116591235799 06/02/2009 00:00:00;75,116591235799 09/02/2009 00:00:00;75,464353232261 10/02/2009 00:00:00;75,348432566774 11/02/2009 00:00:00;75,348432566774 12/02/2009 00:00:00;75,348432566774 13/02/2009 00:00:00;75,000670570312 16/02/2009 00:00:00;75,000670570312 17/02/2009 00:00:00;74,768829239337 18/02/2009 00:00:00;74,652908573850 19/02/2009 00:00:00;74,536987908363 20/02/2009 00:00:00;74,189225911900 23/02/2009 00:00:00;73,957384580926 24/02/2009 00:00:00;73,841463915438 25/02/2009 00:00:00;73,609622584464 26/02/2009 00:00:00;73,377781253489 27/02/2009 00:00:00;72,682257260565 02/03/2009 00:00:00;72,102653933128 03/03/2009 00:00:00;71,407129940204 04/03/2009 00:00:00;70,827526612767 05/03/2009 00:00:00;70,016081954356 06/03/2009 00:00:00;69,552399292407 09/03/2009 00:00:00;69,204637295945 10/03/2009 00:00:00;68,856875299483 11/03/2009 00:00:00;69,320557961432 12/03/2009 00:00:00;69,320557961432 13/03/2009 00:00:00;69,204637295945 16/03/2009 00:00:00;69,552399292407 17/03/2009 00:00:00;69,668319957894 18/03/2009 00:00:00;69,784240623381 19/03/2009 00:00:00;69,784240623381 20/03/2009 00:00:00;69,668319957894 23/03/2009 00:00:00;70,132002619843 24/03/2009 00:00:00;70,247923285331 25/03/2009 00:00:00;70,711605947280 26/03/2009 00:00:00;71,291209274717 27/03/2009 00:00:00;71,638971271179 30/03/2009 00:00:00;71,638971271179 31/03/2009 00:00:00;71,523050605691 01/04/2009 00:00:00;71,523050605691 02/04/2009 00:00:00;71,754891936666 03/04/2009 00:00:00;72,334495264103 06/04/2009 00:00:00;72,798177926052 07/04/2009 00:00:00;72,914098591540 08/04/2009 00:00:00;73,145939922514 09/04/2009 00:00:00;73,493701918976 14/04/2009 00:00:00;74,305146577388 15/04/2009 00:00:00;75,000670570312 16/04/2009 00:00:00;76,043956559698 17/04/2009 00:00:00;76,623559887135 20/04/2009 00:00:00;77,087242549084 21/04/2009 00:00:00;76,855401218109 22/04/2009 00:00:00;76,623559887135 23/04/2009 00:00:00;76,739480552622 24/04/2009 00:00:00;77,087242549084 27/04/2009 00:00:00;77,203163214571 28/04/2009 00:00:00;77,435004545546 29/04/2009 00:00:00;77,898687207495 30/04/2009 00:00:00;78,246449203957 04/05/2009 00:00:00;79,057893862369 05/05/2009 00:00:00;79,637497189806 06/05/2009 00:00:00;80,564862513704 07/05/2009 00:00:00;81,608148503090 08/05/2009 00:00:00;82,187751830527 11/05/2009 00:00:00;82,535513826989 12/05/2009 00:00:00;82,303672496014 13/05/2009 00:00:00;81,955910499552 14/05/2009 00:00:00;81,724069168578 15/05/2009 00:00:00;82,071831165040 18/05/2009 00:00:00;82,303672496014 19/05/2009 00:00:00;83,115117154426 20/05/2009 00:00:00;84,042482478325 22/05/2009 00:00:00;84,738006471249 25/05/2009 00:00:00;84,622085805761 26/05/2009 00:00:00;84,969847802223 27/05/2009 00:00:00;85,201689133198 28/05/2009 00:00:00;85,549451129660 29/05/2009 00:00:00;86,129054457097 02/06/2009 00:00:00;87,520102442945 03/06/2009 00:00:00;88,099705770382 04/06/2009 00:00:00;88,447467766844 05/06/2009 00:00:00;88,795229763306 08/06/2009 00:00:00;88,911150428793 09/06/2009 00:00:00;88,911150428793 10/06/2009 00:00:00;88,795229763306 11/06/2009 00:00:00;89,258912425255 12/06/2009 00:00:00;89,374833090742 15/06/2009 00:00:00;89,374833090742 16/06/2009 00:00:00;89,258912425255 17/06/2009 00:00:00;88,911150428793 18/06/2009 00:00:00;88,215626435869 19/06/2009 00:00:00;87,636023108432 22/06/2009 00:00:00;87,404181777457 24/06/2009 00:00:00;87,172340446483 25/06/2009 00:00:00;87,751943773919 26/06/2009 00:00:00;87,867864439407 29/06/2009 00:00:00;87,867864439407 30/06/2009 00:00:00;88,215626435869 01/07/2009 00:00:00;88,911150428793 02/07/2009 00:00:00;89,374833090742 03/07/2009 00:00:00;89,142991759768 06/07/2009 00:00:00;88,911150428793 07/07/2009 00:00:00;89,027071094280 08/07/2009 00:00:00;88,911150428793 09/07/2009 00:00:00;89,258912425255 10/07/2009 00:00:00;89,142991759768 13/07/2009 00:00:00;89,258912425255 14/07/2009 00:00:00;89,490753756230 15/07/2009 00:00:00;90,418119080128 16/07/2009 00:00:00;90,881801742078 17/07/2009 00:00:00;91,113643073052 20/07/2009 00:00:00;91,577325735002 21/07/2009 00:00:00;92,388770393413 22/07/2009 00:00:00;92,852453055363 23/07/2009 00:00:00;93,432056382799 24/07/2009 00:00:00;93,779818379261 27/07/2009 00:00:00;94,591263037673 28/07/2009 00:00:00;94,823104368647 29/07/2009 00:00:00;94,707183703160 30/07/2009 00:00:00;95,054945699622 31/07/2009 00:00:00;95,634549027059 03/08/2009 00:00:00;96,445993685470 04/08/2009 00:00:00;97,489279674856 05/08/2009 00:00:00;97,605200340344 06/08/2009 00:00:00;97,952962336806 07/08/2009 00:00:00;97,837041671318 10/08/2009 00:00:00;98,184803667780 11/08/2009 00:00:00;98,300724333268 12/08/2009 00:00:00;97,721121005831 13/08/2009 00:00:00;98,184803667780 14/08/2009 00:00:00;98,300724333268 17/08/2009 00:00:00;97,837041671318 18/08/2009 00:00:00;97,721121005831 19/08/2009 00:00:00;97,489279674856 20/08/2009 00:00:00;97,489279674856 21/08/2009 00:00:00;97,489279674856 24/08/2009 00:00:00;97,837041671318 25/08/2009 00:00:00;97,952962336806 26/08/2009 00:00:00;98,184803667780 27/08/2009 00:00:00;98,416644998755 28/08/2009 00:00:00;98,764406995217 31/08/2009 00:00:00;98,764406995217 01/09/2009 00:00:00;98,648486329730 02/09/2009 00:00:00;98,300724333268 03/09/2009 00:00:00;98,300724333268 04/09/2009 00:00:00;98,416644998755 07/09/2009 00:00:00;98,648486329730 08/09/2009 00:00:00;98,880327660704 09/09/2009 00:00:00;99,344010322654 10/09/2009 00:00:00;99,807692984603 11/09/2009 00:00:00;100,271375646552 14/09/2009 00:00:00;101,082820304964 15/09/2009 00:00:00;101,778344297888 16/09/2009 00:00:00;102,242026959837 17/09/2009 00:00:00;102,589788956299 18/09/2009 00:00:00;102,937550952761 21/09/2009 00:00:00;103,169392283736 22/09/2009 00:00:00;103,517154280198 23/09/2009 00:00:00;103,864916276660 24/09/2009 00:00:00;104,096757607635 25/09/2009 00:00:00;104,096757607635 28/09/2009 00:00:00;104,096757607635 29/09/2009 00:00:00;104,328598938609 30/09/2009 00:00:00;104,444519604097 01/10/2009 00:00:00;104,328598938609 02/10/2009 00:00:00;103,748995611173 05/10/2009 00:00:00;103,864916276660 06/10/2009 00:00:00;104,212678273122 07/10/2009 00:00:00;104,328598938609 08/10/2009 00:00:00;104,676360935071 09/10/2009 00:00:00;104,676360935071 12/10/2009 00:00:00;104,908202266046 13/10/2009 00:00:00;105,024122931533 14/10/2009 00:00:00;105,487805593483 15/10/2009 00:00:00;105,487805593483 16/10/2009 00:00:00;105,603726258970 19/10/2009 00:00:00;105,719646924457 20/10/2009 00:00:00;106,183329586407 21/10/2009 00:00:00;106,183329586407 22/10/2009 00:00:00;106,067408920919 23/10/2009 00:00:00;106,183329586407 26/10/2009 00:00:00;106,415170917381 27/10/2009 00:00:00;106,415170917381 28/10/2009 00:00:00;106,067408920919 29/10/2009 00:00:00;105,487805593483 30/10/2009 00:00:00;105,719646924457 02/11/2009 00:00:00;105,603726258970 03/11/2009 00:00:00;105,024122931533 04/11/2009 00:00:00;105,024122931533 05/11/2009 00:00:00;104,676360935071 06/11/2009 00:00:00;104,676360935071 09/11/2009 00:00:00;104,908202266046 10/11/2009 00:00:00;105,140043597021 11/11/2009 00:00:00;105,371884927995 12/11/2009 00:00:00;105,140043597021 13/11/2009 00:00:00;105,140043597021 16/11/2009 00:00:00;105,255964262508 17/11/2009 00:00:00;105,371884927995 18/11/2009 00:00:00;105,487805593483 19/11/2009 00:00:00;105,371884927995 20/11/2009 00:00:00;105,255964262508 23/11/2009 00:00:00;105,255964262508 24/11/2009 00:00:00;105,603726258970 25/11/2009 00:00:00;105,603726258970 26/11/2009 00:00:00;105,603726258970 27/11/2009 00:00:00;105,024122931533 30/11/2009 00:00:00;105,024122931533 01/12/2009 00:00:00;105,140043597021 02/12/2009 00:00:00;105,603726258970 03/12/2009 00:00:00;105,835567589945 04/12/2009 00:00:00;105,951488255432 07/12/2009 00:00:00;106,183329586407 08/12/2009 00:00:00;106,183329586407 09/12/2009 00:00:00;106,067408920919 10/12/2009 00:00:00;106,067408920919 11/12/2009 00:00:00;106,067408920919 14/12/2009 00:00:00;106,299250251894 15/12/2009 00:00:00;106,299250251894 16/12/2009 00:00:00;106,421856076867 17/12/2009 00:00:00;106,544461901841 18/12/2009 00:00:00;106,789673551787 21/12/2009 00:00:00;106,789673551787 22/12/2009 00:00:00;106,789673551787 23/12/2009 00:00:00;106,912279376761 28/12/2009 00:00:00;107,034885201734 29/12/2009 00:00:00;107,157491026707 30/12/2009 00:00:00;107,280096851681 31/12/2009 00:00:00;107,280096851681 04/01/2010 00:00:00;108,260943451468 05/01/2010 00:00:00;109,241790051254 06/01/2010 00:00:00;110,100030826068 07/01/2010 00:00:00;110,713059950935 08/01/2010 00:00:00;111,080877425855 11/01/2010 00:00:00;111,571300725748 12/01/2010 00:00:00;111,448694900775 13/01/2010 00:00:00;110,835665775908 14/01/2010 00:00:00;110,835665775908 15/01/2010 00:00:00;111,080877425855 18/01/2010 00:00:00;110,835665775908 19/01/2010 00:00:00;110,958271600881 20/01/2010 00:00:00;110,835665775908 21/01/2010 00:00:00;110,713059950934 22/01/2010 00:00:00;110,100030826068 25/01/2010 00:00:00;109,977425001094 26/01/2010 00:00:00;109,609607526174 27/01/2010 00:00:00;109,609607526174 28/01/2010 00:00:00;109,854819176121 29/01/2010 00:00:00;109,732213351148 01/02/2010 00:00:00;109,487001701201 02/02/2010 00:00:00;109,854819176121 03/02/2010 00:00:00;110,222636651041 04/02/2010 00:00:00;110,100030826068 05/02/2010 00:00:00;109,487001701201 08/02/2010 00:00:00;109,364395876228 09/02/2010 00:00:00;108,996578401308 10/02/2010 00:00:00;109,241790051254 11/02/2010 00:00:00;108,873972576334 12/02/2010 00:00:00;107,893125976547 15/02/2010 00:00:00;107,402702676654 16/02/2010 00:00:00;107,280096851681 17/02/2010 00:00:00;107,893125976547 18/02/2010 00:00:00;108,506155101414 19/02/2010 00:00:00;108,751366751361 22/02/2010 00:00:00;109,241790051254 23/02/2010 00:00:00;109,364395876228 24/02/2010 00:00:00;109,241790051254 25/02/2010 00:00:00;109,241790051254 26/02/2010 00:00:00;109,241790051254 01/03/2010 00:00:00;109,609607526174 02/03/2010 00:00:00;110,222636651041 03/03/2010 00:00:00;110,713059950934 04/03/2010 00:00:00;111,080877425854 05/03/2010 00:00:00;111,326089075801 08/03/2010 00:00:00;111,939118200668 09/03/2010 00:00:00;112,061724025641 10/03/2010 00:00:00;112,184329850614 11/03/2010 00:00:00;112,306935675588 12/03/2010 00:00:00;112,429541500561 15/03/2010 00:00:00;112,552147325535 16/03/2010 00:00:00;112,552147325535 17/03/2010 00:00:00;113,042570625428 18/03/2010 00:00:00;113,042570625428 19/03/2010 00:00:00;113,287782275375 22/03/2010 00:00:00;113,165176450401 23/03/2010 00:00:00;113,287782275375 24/03/2010 00:00:00;113,532993925321 25/03/2010 00:00:00;113,532993925321 26/03/2010 00:00:00;113,655599750295 29/03/2010 00:00:00;113,900811400241 30/03/2010 00:00:00;114,268628875161 31/03/2010 00:00:00;114,268628875161 01/04/2010 00:00:00;114,391234700135 06/04/2010 00:00:00;114,636446350081 07/04/2010 00:00:00;114,513840525108 08/04/2010 00:00:00;114,268628875161 09/04/2010 00:00:00;114,391234700135 12/04/2010 00:00:00;115,004263825001 13/04/2010 00:00:00;115,372081299921 14/04/2010 00:00:00;115,617292949868 15/04/2010 00:00:00;115,617292949868 16/04/2010 00:00:00;115,862504599815 19/04/2010 00:00:00;115,617292949868 20/04/2010 00:00:00;115,617292949868 21/04/2010 00:00:00;115,739898774841 22/04/2010 00:00:00;115,617292949868 23/04/2010 00:00:00;115,249475474948 26/04/2010 00:00:00;115,862504599815 27/04/2010 00:00:00;115,862504599815 28/04/2010 00:00:00;115,004263825001 29/04/2010 00:00:00;115,249475474948 30/04/2010 00:00:00;115,372081299921 03/05/2010 00:00:00;115,494687124895 04/05/2010 00:00:00;115,372081299921 05/05/2010 00:00:00;114,513840525108 06/05/2010 00:00:00;113,165176450401 07/05/2010 00:00:00;110,467848300987 10/05/2010 00:00:00;112,674753150508 11/05/2010 00:00:00;111,939118200668 12/05/2010 00:00:00;112,552147325534 14/05/2010 00:00:00;112,429541500561 17/05/2010 00:00:00;111,693906550721 18/05/2010 00:00:00;111,571300725748 19/05/2010 00:00:00;110,222636651041 20/05/2010 00:00:00;109,364395876227 21/05/2010 00:00:00;108,015731801520 25/05/2010 00:00:00;107,034885201734 26/05/2010 00:00:00;107,402702676654 27/05/2010 00:00:00;108,873972576334 28/05/2010 00:00:00;109,609607526174 31/05/2010 00:00:00;109,609607526174 01/06/2010 00:00:00;109,119184226281 02/06/2010 00:00:00;108,873972576334 03/06/2010 00:00:00;109,241790051254 04/06/2010 00:00:00;109,119184226281 07/06/2010 00:00:00;108,260943451467 08/06/2010 00:00:00;107,770520151574 09/06/2010 00:00:00;107,525308501627 10/06/2010 00:00:00;107,525308501627 11/06/2010 00:00:00;107,893125976547 14/06/2010 00:00:00;108,506155101414 15/06/2010 00:00:00;108,751366751360 16/06/2010 00:00:00;109,241790051254 17/06/2010 00:00:00;109,732213351147 18/06/2010 00:00:00;110,100030826067 21/06/2010 00:00:00;111,203483250827 22/06/2010 00:00:00;111,203483250827 24/06/2010 00:00:00;110,467848300987 25/06/2010 00:00:00;110,345242476014 28/06/2010 00:00:00;110,345242476014 29/06/2010 00:00:00;109,977425001094 30/06/2010 00:00:00;109,977425001094 01/07/2010 00:00:00;109,732213351147 02/07/2010 00:00:00;109,854819176120 05/07/2010 00:00:00;109,977425001094 06/07/2010 00:00:00;110,345242476014 07/07/2010 00:00:00;110,222636651041 08/07/2010 00:00:00;110,835665775907 09/07/2010 00:00:00;111,080877425854 12/07/2010 00:00:00;111,203483250827 13/07/2010 00:00:00;111,326089075801 14/07/2010 00:00:00;111,939118200667 15/07/2010 00:00:00;111,939118200667 16/07/2010 00:00:00;112,061724025641 19/07/2010 00:00:00;111,939118200667 20/07/2010 00:00:00;112,061724025641 21/07/2010 00:00:00;112,429541500561 22/07/2010 00:00:00;112,674753150507 23/07/2010 00:00:00;113,042570625427 26/07/2010 00:00:00;113,532993925321 27/07/2010 00:00:00;114,023417225214 28/07/2010 00:00:00;114,023417225214 29/07/2010 00:00:00;114,146023050188 30/07/2010 00:00:00;114,268628875161 02/08/2010 00:00:00;114,513840525108 03/08/2010 00:00:00;115,004263825001 04/08/2010 00:00:00;115,126869649974 05/08/2010 00:00:00;115,249475474948 06/08/2010 00:00:00;115,126869649974 09/08/2010 00:00:00;115,249475474948 10/08/2010 00:00:00;115,126869649974 11/08/2010 00:00:00;114,759052175054 12/08/2010 00:00:00;114,513840525108 13/08/2010 00:00:00;114,513840525108 16/08/2010 00:00:00;114,636446350081 17/08/2010 00:00:00;114,881658000028 18/08/2010 00:00:00;115,249475474948 19/08/2010 00:00:00;115,494687124894 20/08/2010 00:00:00;115,494687124894 23/08/2010 00:00:00;115,739898774841 24/08/2010 00:00:00;115,617292949868 25/08/2010 00:00:00;115,372081299921 26/08/2010 00:00:00;115,249475474948 27/08/2010 00:00:00;115,126869649974 30/08/2010 00:00:00;115,249475474948 31/08/2010 00:00:00;115,004263825001 01/09/2010 00:00:00;115,372081299921 02/09/2010 00:00:00;115,739898774841 03/09/2010 00:00:00;116,107716249761 06/09/2010 00:00:00;116,352927899708 07/09/2010 00:00:00;116,352927899708 08/09/2010 00:00:00;116,352927899708 09/09/2010 00:00:00;116,598139549654 10/09/2010 00:00:00;116,843351199601 13/09/2010 00:00:00;117,211168674521 14/09/2010 00:00:00;117,333774499494 15/09/2010 00:00:00;117,701591974415 16/09/2010 00:00:00;117,701591974415 17/09/2010 00:00:00;117,701591974415 20/09/2010 00:00:00;117,946803624361 21/09/2010 00:00:00;118,069409449335 22/09/2010 00:00:00;118,069409449335 23/09/2010 00:00:00;117,824197799388 24/09/2010 00:00:00;117,701591974414 27/09/2010 00:00:00;117,946803624361 28/09/2010 00:00:00;117,946803624361 29/09/2010 00:00:00;118,069409449335 30/09/2010 00:00:00;118,314621099281 01/10/2010 00:00:00;118,314621099281 04/10/2010 00:00:00;118,682438574201 05/10/2010 00:00:00;118,805044399175 06/10/2010 00:00:00;119,172861874095 07/10/2010 00:00:00;119,418073524041 08/10/2010 00:00:00;119,540679349015 11/10/2010 00:00:00;120,031102648908 12/10/2010 00:00:00;120,031102648908 13/10/2010 00:00:00;120,398920123828 14/10/2010 00:00:00;120,276314298855 15/10/2010 00:00:00;120,153708473881 18/10/2010 00:00:00;119,908496823935 19/10/2010 00:00:00;120,031102648908 20/10/2010 00:00:00;120,031102648908 21/10/2010 00:00:00;120,153708473881 22/10/2010 00:00:00;120,276314298855 25/10/2010 00:00:00;120,521525948801 26/10/2010 00:00:00;120,521525948801 27/10/2010 00:00:00;120,398920123828 28/10/2010 00:00:00;120,398920123828 29/10/2010 00:00:00;120,276314298855 02/11/2010 00:00:00;120,521525948801 03/11/2010 00:00:00;120,644131773775 04/11/2010 00:00:00;120,889343423721 05/11/2010 00:00:00;121,011949248695 08/11/2010 00:00:00;121,011949248695 09/11/2010 00:00:00;121,011949248695 10/11/2010 00:00:00;121,011949248695 11/11/2010 00:00:00;120,521525948801 12/11/2010 00:00:00;120,276314298855 15/11/2010 00:00:00;120,276314298855 16/11/2010 00:00:00;120,276314298855 17/11/2010 00:00:00;120,153708473881 18/11/2010 00:00:00;120,276314298855 19/11/2010 00:00:00;120,276314298855 22/11/2010 00:00:00;120,398920123828 23/11/2010 00:00:00;119,785890998961 24/11/2010 00:00:00;119,172861874094 25/11/2010 00:00:00;119,172861874094 26/11/2010 00:00:00;118,682438574201 29/11/2010 00:00:00;118,192015274308 30/11/2010 00:00:00;116,965957024574 01/12/2010 00:00:00;117,701591974414 02/12/2010 00:00:00;118,192015274308 03/12/2010 00:00:00;118,682438574201 06/12/2010 00:00:00;119,050256049121 07/12/2010 00:00:00;119,540679349014 08/12/2010 00:00:00;119,540679349014 09/12/2010 00:00:00;119,785890998961 10/12/2010 00:00:00;119,663285173988 13/12/2010 00:00:00;119,785890998961 14/12/2010 00:00:00;119,898688357937 15/12/2010 00:00:00;119,898688357937 16/12/2010 00:00:00;119,898688357937 17/12/2010 00:00:00;120,029013019195 20/12/2010 00:00:00;120,029013019195 21/12/2010 00:00:00;120,029013019195 22/12/2010 00:00:00;120,159337680454 23/12/2010 00:00:00;120,289662341713 27/12/2010 00:00:00;120,419987002971 28/12/2010 00:00:00;120,419987002971 29/12/2010 00:00:00;120,550311664230 30/12/2010 00:00:00;120,550311664230 31/12/2010 00:00:00;120,550311664230 03/01/2011 00:00:00;120,680636325488 04/01/2011 00:00:00;121,592908954299 05/01/2011 00:00:00;121,983882938075 06/01/2011 00:00:00;121,983882938075 07/01/2011 00:00:00;121,983882938075 10/01/2011 00:00:00;121,723233615557 11/01/2011 00:00:00;121,983882938075 12/01/2011 00:00:00;122,374856921850 13/01/2011 00:00:00;122,765830905626 14/01/2011 00:00:00;122,896155566885 17/01/2011 00:00:00;123,156804889402 18/01/2011 00:00:00;123,417454211919 19/01/2011 00:00:00;123,547778873178 20/01/2011 00:00:00;123,417454211919 21/01/2011 00:00:00;123,547778873178 24/01/2011 00:00:00;123,808428195695 25/01/2011 00:00:00;123,808428195695 26/01/2011 00:00:00;123,938752856954 27/01/2011 00:00:00;123,808428195695 28/01/2011 00:00:00;123,808428195695 31/01/2011 00:00:00;123,678103534437 01/02/2011 00:00:00;123,938752856954 02/02/2011 00:00:00;124,069077518213 03/02/2011 00:00:00;124,069077518213 04/02/2011 00:00:00;124,199402179471 07/02/2011 00:00:00;124,460051501988 08/02/2011 00:00:00;124,720700824506 09/02/2011 00:00:00;124,720700824506 10/02/2011 00:00:00;124,590376163247 11/02/2011 00:00:00;124,590376163247 14/02/2011 00:00:00;124,590376163247 15/02/2011 00:00:00;124,590376163247 16/02/2011 00:00:00;124,720700824506 17/02/2011 00:00:00;124,981350147023 18/02/2011 00:00:00;125,111674808282 21/02/2011 00:00:00;125,241999469540 22/02/2011 00:00:00;125,241999469540 23/02/2011 00:00:00;125,241999469540 24/02/2011 00:00:00;125,111674808282 25/02/2011 00:00:00;125,111674808282 28/02/2011 00:00:00;125,241999469540 01/03/2011 00:00:00;125,372324130799 02/03/2011 00:00:00;125,372324130799 03/03/2011 00:00:00;125,372324130799 04/03/2011 00:00:00;125,372324130799 07/03/2011 00:00:00;125,372324130799 08/03/2011 00:00:00;125,241999469540 09/03/2011 00:00:00;125,111674808281 10/03/2011 00:00:00;124,851025485764 11/03/2011 00:00:00;124,460051501988 14/03/2011 00:00:00;124,590376163247 15/03/2011 00:00:00;123,808428195695 16/03/2011 00:00:00;123,938752856954 17/03/2011 00:00:00;123,678103534437 18/03/2011 00:00:00;124,069077518212 21/03/2011 00:00:00;124,460051501988 22/03/2011 00:00:00;124,460051501988 23/03/2011 00:00:00;124,460051501988 24/03/2011 00:00:00;124,460051501988 25/03/2011 00:00:00;124,590376163247 28/03/2011 00:00:00;124,590376163247 29/03/2011 00:00:00;124,590376163247 30/03/2011 00:00:00;124,590376163247 31/03/2011 00:00:00;124,460051501988 01/04/2011 00:00:00;124,590376163247 04/04/2011 00:00:00;124,851025485764 05/04/2011 00:00:00;124,981350147023 06/04/2011 00:00:00;125,241999469540 07/04/2011 00:00:00;125,241999469540 08/04/2011 00:00:00;125,372324130799 11/04/2011 00:00:00;125,372324130799 12/04/2011 00:00:00;125,241999469540 13/04/2011 00:00:00;125,241999469540 14/04/2011 00:00:00;125,111674808281 15/04/2011 00:00:00;125,111674808281 18/04/2011 00:00:00;124,981350147023 19/04/2011 00:00:00;124,981350147023 20/04/2011 00:00:00;125,241999469540 21/04/2011 00:00:00;125,241999469540 26/04/2011 00:00:00;125,502648792057 27/04/2011 00:00:00;125,502648792057 28/04/2011 00:00:00;125,632973453316 29/04/2011 00:00:00;125,763298114574 02/05/2011 00:00:00;125,763298114574 03/05/2011 00:00:00;126,023947437092 04/05/2011 00:00:00;126,154272098350 05/05/2011 00:00:00;126,023947437092 06/05/2011 00:00:00;126,023947437092 09/05/2011 00:00:00;126,284596759609 10/05/2011 00:00:00;126,284596759609 11/05/2011 00:00:00;126,414921420868 12/05/2011 00:00:00;126,284596759609 13/05/2011 00:00:00;126,414921420868 16/05/2011 00:00:00;126,414921420868 17/05/2011 00:00:00;126,545246082126 18/05/2011 00:00:00;126,414921420868 19/05/2011 00:00:00;126,545246082126 20/05/2011 00:00:00;126,545246082126 23/05/2011 00:00:00;126,414921420868 24/05/2011 00:00:00;126,414921420868 25/05/2011 00:00:00;126,284596759609 26/05/2011 00:00:00;126,154272098350 27/05/2011 00:00:00;126,154272098350 30/05/2011 00:00:00;126,284596759609 31/05/2011 00:00:00;126,284596759609 01/06/2011 00:00:00;126,284596759609 03/06/2011 00:00:00;126,023947437092 06/06/2011 00:00:00;125,893622775833 07/06/2011 00:00:00;125,893622775833 08/06/2011 00:00:00;125,893622775833 09/06/2011 00:00:00;125,763298114574 10/06/2011 00:00:00;125,632973453316 14/06/2011 00:00:00;125,241999469540 15/06/2011 00:00:00;125,111674808281 16/06/2011 00:00:00;124,460051501988 17/06/2011 00:00:00;124,460051501988 20/06/2011 00:00:00;124,460051501988 21/06/2011 00:00:00;124,590376163247 22/06/2011 00:00:00;124,720700824505 24/06/2011 00:00:00;124,329726840729 27/06/2011 00:00:00;123,938752856954 28/06/2011 00:00:00;124,069077518212 29/06/2011 00:00:00;124,460051501988 30/06/2011 00:00:00;124,981350147023 01/07/2011 00:00:00;125,372324130798 04/07/2011 00:00:00;125,632973453316 05/07/2011 00:00:00;125,632973453316 06/07/2011 00:00:00;125,241999469540 07/07/2011 00:00:00;125,111674808281 08/07/2011 00:00:00;125,111674808281 11/07/2011 00:00:00;124,460051501988 12/07/2011 00:00:00;123,938752856953 13/07/2011 00:00:00;124,199402179471 14/07/2011 00:00:00;124,199402179471 15/07/2011 00:00:00;124,069077518212 18/07/2011 00:00:00;123,808428195695 19/07/2011 00:00:00;123,678103534436 20/07/2011 00:00:00;123,938752856953 21/07/2011 00:00:00;124,329726840729 22/07/2011 00:00:00;124,981350147022 25/07/2011 00:00:00;124,720700824505 26/07/2011 00:00:00;124,851025485764 27/07/2011 00:00:00;124,590376163247 28/07/2011 00:00:00;124,329726840729 29/07/2011 00:00:00;124,329726840729 01/08/2011 00:00:00;124,590376163247 02/08/2011 00:00:00;123,808428195695 03/08/2011 00:00:00;123,156804889402 04/08/2011 00:00:00;122,374856921850 05/08/2011 00:00:00;120,680636325488 08/08/2011 00:00:00;119,638039035419 09/08/2011 00:00:00;117,422519794022 10/08/2011 00:00:00;117,292195132763 11/08/2011 00:00:00;115,858623858919 12/08/2011 00:00:00;115,988948520177 16/08/2011 00:00:00;117,161870471505 17/08/2011 00:00:00;118,074143100315 18/08/2011 00:00:00;117,292195132763 19/08/2011 00:00:00;116,640571826470 22/08/2011 00:00:00;116,249597842694 23/08/2011 00:00:00;115,597974536401 24/08/2011 00:00:00;114,685701907591 25/08/2011 00:00:00;115,076675891367 26/08/2011 00:00:00;114,946351230108 29/08/2011 00:00:00;114,946351230108 30/08/2011 00:00:00;115,597974536401 31/08/2011 00:00:00;116,770896487729 01/09/2011 00:00:00;117,422519794022 02/09/2011 00:00:00;117,161870471505 05/09/2011 00:00:00;116,379922503953 06/09/2011 00:00:00;115,597974536401 07/09/2011 00:00:00;115,858623858918 08/09/2011 00:00:00;116,119273181436 09/09/2011 00:00:00;115,858623858918 12/09/2011 00:00:00;114,425052585074 13/09/2011 00:00:00;114,034078601298 14/09/2011 00:00:00;114,164403262556 15/09/2011 00:00:00;114,425052585074 16/09/2011 00:00:00;114,946351230108 19/09/2011 00:00:00;114,425052585074 20/09/2011 00:00:00;114,294727923815 21/09/2011 00:00:00;114,294727923815 22/09/2011 00:00:00;113,252130633746 23/09/2011 00:00:00;112,991481311229 26/09/2011 00:00:00;112,730831988711 27/09/2011 00:00:00;113,121805972487 28/09/2011 00:00:00;113,121805972487 29/09/2011 00:00:00;112,991481311229 30/09/2011 00:00:00;112,730831988711 03/10/2011 00:00:00;112,209533343677 04/10/2011 00:00:00;111,297260714866 05/10/2011 00:00:00;110,906286731091 06/10/2011 00:00:00;111,036611392349 07/10/2011 00:00:00;111,297260714866 10/10/2011 00:00:00;112,079208682418 11/10/2011 00:00:00;112,861156649970 12/10/2011 00:00:00;113,773429278780 13/10/2011 00:00:00;114,425052585073 14/10/2011 00:00:00;114,946351230108 17/10/2011 00:00:00;116,119273181436 18/10/2011 00:00:00;115,988948520177 19/10/2011 00:00:00;116,510247165211 20/10/2011 00:00:00;116,640571826470 21/10/2011 00:00:00;117,031545810246 24/10/2011 00:00:00;117,422519794022 25/10/2011 00:00:00;117,943818439056 26/10/2011 00:00:00;118,204467761574 27/10/2011 00:00:00;119,898688357936 28/10/2011 00:00:00;120,550311664229 31/10/2011 00:00:00;120,029013019194 02/11/2011 00:00:00;118,334792422832 03/11/2011 00:00:00;118,595441745349 04/11/2011 00:00:00;118,856091067867 07/11/2011 00:00:00;118,725766406608 08/11/2011 00:00:00;118,725766406608 09/11/2011 00:00:00;118,465117084091 10/11/2011 00:00:00;118,074143100315 11/11/2011 00:00:00;118,334792422832 14/11/2011 00:00:00;118,465117084091 15/11/2011 00:00:00;118,074143100315 16/11/2011 00:00:00;117,813493777798 17/11/2011 00:00:00;117,813493777798 18/11/2011 00:00:00;117,683169116539 21/11/2011 00:00:00;117,422519794022 22/11/2011 00:00:00;116,901221148987 23/11/2011 00:00:00;115,858623858918 24/11/2011 00:00:00;115,467649875142 25/11/2011 00:00:00;114,946351230108 28/11/2011 00:00:00;115,076675891366 29/11/2011 00:00:00;115,076675891366 30/11/2011 00:00:00;115,337325213884 01/12/2011 00:00:00;115,597974536401 02/12/2011 00:00:00;116,119273181435 05/12/2011 00:00:00;116,640571826470 06/12/2011 00:00:00;116,770896487728 07/12/2011 00:00:00;117,031545810246 08/12/2011 00:00:00;117,031545810246 09/12/2011 00:00:00;116,901221148987 12/12/2011 00:00:00;116,770896487728 13/12/2011 00:00:00;116,630145853569 14/12/2011 00:00:00;116,352124051773 15/12/2011 00:00:00;116,352124051773 16/12/2011 00:00:00;116,491134952671 19/12/2011 00:00:00;116,630145853569 20/12/2011 00:00:00;116,769156754467 21/12/2011 00:00:00;117,047178556264 22/12/2011 00:00:00;117,186189457162 23/12/2011 00:00:00;117,186189457162 27/12/2011 00:00:00;117,186189457162 28/12/2011 00:00:00;117,464211258958 29/12/2011 00:00:00;117,603222159856 30/12/2011 00:00:00;117,603222159856 02/01/2012 00:00:00;117,603222159856 03/01/2012 00:00:00;118,298276664347 04/01/2012 00:00:00;118,715309367042 05/01/2012 00:00:00;118,715309367042 06/01/2012 00:00:00;118,854320267940 09/01/2012 00:00:00;118,993331168838 10/01/2012 00:00:00;119,271352970634 11/01/2012 00:00:00;119,410363871533 12/01/2012 00:00:00;119,688385673329 13/01/2012 00:00:00;119,827396574227 16/01/2012 00:00:00;120,105418376023 17/01/2012 00:00:00;120,522451078718 18/01/2012 00:00:00;120,800472880514 19/01/2012 00:00:00;121,078494682311 20/01/2012 00:00:00;121,356516484107 23/01/2012 00:00:00;121,634538285903 24/01/2012 00:00:00;122,051570988598 25/01/2012 00:00:00;122,329592790394 26/01/2012 00:00:00;122,885636393987 27/01/2012 00:00:00;123,024647294885 30/01/2012 00:00:00;122,885636393987 31/01/2012 00:00:00;123,163658195783 01/02/2012 00:00:00;123,719701799376 02/02/2012 00:00:00;124,275745402969 03/02/2012 00:00:00;124,692778105663 06/02/2012 00:00:00;124,831789006561 07/02/2012 00:00:00;124,970799907459 08/02/2012 00:00:00;124,970799907459 09/02/2012 00:00:00;124,970799907459 10/02/2012 00:00:00;124,692778105663 13/02/2012 00:00:00;124,831789006561 14/02/2012 00:00:00;124,970799907459 15/02/2012 00:00:00;124,970799907459 16/02/2012 00:00:00;124,692778105663 17/02/2012 00:00:00;125,109810808358 20/02/2012 00:00:00;125,387832610154 21/02/2012 00:00:00;125,665854411950 22/02/2012 00:00:00;125,804865312848 23/02/2012 00:00:00;126,082887114645 24/02/2012 00:00:00;126,499919817339 27/02/2012 00:00:00;126,499919817339 28/02/2012 00:00:00;126,916952520034 29/02/2012 00:00:00;127,333985222728 01/03/2012 00:00:00;127,751017925423 02/03/2012 00:00:00;128,029039727219 05/03/2012 00:00:00;127,890028826321 06/03/2012 00:00:00;127,194974321830 07/03/2012 00:00:00;127,055963420932 08/03/2012 00:00:00;127,612007024525 09/03/2012 00:00:00;127,890028826321 12/03/2012 00:00:00;128,168050628117 13/03/2012 00:00:00;128,446072429914 14/03/2012 00:00:00;128,724094231710 15/03/2012 00:00:00;128,724094231710 16/03/2012 00:00:00;129,002116033506 19/03/2012 00:00:00;129,141126934405 20/03/2012 00:00:00;129,002116033506 21/03/2012 00:00:00;129,002116033506 22/03/2012 00:00:00;128,446072429914 23/03/2012 00:00:00;128,168050628117 26/03/2012 00:00:00;128,168050628117 27/03/2012 00:00:00;128,446072429914 28/03/2012 00:00:00;128,585083330812 29/03/2012 00:00:00;128,307061529015 30/03/2012 00:00:00;128,168050628117 02/04/2012 00:00:00;128,307061529015 03/04/2012 00:00:00;128,307061529015 04/04/2012 00:00:00;127,890028826321 05/04/2012 00:00:00;127,333985222728 10/04/2012 00:00:00;126,221898015543 11/04/2012 00:00:00;125,943876213746 12/04/2012 00:00:00;126,360908916441 13/04/2012 00:00:00;126,360908916441 16/04/2012 00:00:00;126,221898015543 17/04/2012 00:00:00;126,499919817339 18/04/2012 00:00:00;126,499919817339 19/04/2012 00:00:00;126,499919817339 20/04/2012 00:00:00;126,499919817339 23/04/2012 00:00:00;126,360908916441 24/04/2012 00:00:00;126,499919817339 25/04/2012 00:00:00;127,055963420932 26/04/2012 00:00:00;127,194974321830 27/04/2012 00:00:00;127,333985222728 30/04/2012 00:00:00;127,751017925423 02/05/2012 00:00:00;128,307061529015 03/05/2012 00:00:00;128,585083330812 04/05/2012 00:00:00;128,724094231710 07/05/2012 00:00:00;128,724094231710 08/05/2012 00:00:00;128,446072429914 09/05/2012 00:00:00;127,751017925423 10/05/2012 00:00:00;127,890028826321 11/05/2012 00:00:00;127,890028826321 14/05/2012 00:00:00;127,194974321830 15/05/2012 00:00:00;127,055963420932 16/05/2012 00:00:00;126,221898015543 18/05/2012 00:00:00;125,248821709255 21/05/2012 00:00:00;125,109810808357 22/05/2012 00:00:00;125,665854411950 23/05/2012 00:00:00;125,248821709255 24/05/2012 00:00:00;125,109810808357 25/05/2012 00:00:00;124,970799907459 29/05/2012 00:00:00;125,387832610154 30/05/2012 00:00:00;124,970799907459 31/05/2012 00:00:00;124,831789006561 01/06/2012 00:00:00;124,275745402968 04/06/2012 00:00:00;124,414756303866 05/06/2012 00:00:00;124,553767204765 06/06/2012 00:00:00;124,414756303866 07/06/2012 00:00:00;124,970799907459 08/06/2012 00:00:00;125,109810808357 11/06/2012 00:00:00;125,526843511052 12/06/2012 00:00:00;125,109810808357 13/06/2012 00:00:00;124,831789006561 14/06/2012 00:00:00;124,831789006561 15/06/2012 00:00:00;125,109810808357 18/06/2012 00:00:00;125,387832610154 19/06/2012 00:00:00;125,526843511052 20/06/2012 00:00:00;125,943876213746 21/06/2012 00:00:00;126,221898015543 22/06/2012 00:00:00;126,360908916441 25/06/2012 00:00:00;126,499919817339 26/06/2012 00:00:00;126,499919817339 27/06/2012 00:00:00;126,638930718237 28/06/2012 00:00:00;126,638930718237 29/06/2012 00:00:00;127,055963420932 02/07/2012 00:00:00;127,472996123626 03/07/2012 00:00:00;128,029039727219 04/07/2012 00:00:00;128,168050628117 05/07/2012 00:00:00;128,307061529015 06/07/2012 00:00:00;128,307061529015 09/07/2012 00:00:00;128,307061529015 10/07/2012 00:00:00;128,585083330811 11/07/2012 00:00:00;128,724094231710 12/07/2012 00:00:00;128,724094231710 13/07/2012 00:00:00;128,724094231710 16/07/2012 00:00:00;128,724094231710 17/07/2012 00:00:00;128,863105132608 18/07/2012 00:00:00;129,141126934404 19/07/2012 00:00:00;129,419148736200 20/07/2012 00:00:00;129,419148736200 23/07/2012 00:00:00;128,863105132608 24/07/2012 00:00:00;128,585083330811 25/07/2012 00:00:00;128,307061529015 26/07/2012 00:00:00;128,585083330811 27/07/2012 00:00:00;128,863105132608 30/07/2012 00:00:00;129,419148736200 31/07/2012 00:00:00;129,836181438895 01/08/2012 00:00:00;130,114203240691 02/08/2012 00:00:00;130,114203240691 03/08/2012 00:00:00;130,531235943386 06/08/2012 00:00:00;131,087279546979 07/08/2012 00:00:00;131,504312249673 08/08/2012 00:00:00;131,504312249673 09/08/2012 00:00:00;131,643323150571 10/08/2012 00:00:00;131,504312249673 13/08/2012 00:00:00;131,504312249673 14/08/2012 00:00:00;131,643323150571 16/08/2012 00:00:00;131,643323150571 17/08/2012 00:00:00;131,782334051469 20/08/2012 00:00:00;132,060355853266 21/08/2012 00:00:00;132,199366754164 22/08/2012 00:00:00;132,199366754164 23/08/2012 00:00:00;132,060355853266 24/08/2012 00:00:00;131,921344952367 27/08/2012 00:00:00;132,060355853266 28/08/2012 00:00:00;132,060355853266 29/08/2012 00:00:00;132,199366754164 30/08/2012 00:00:00;132,199366754164 31/08/2012 00:00:00;132,338377655062 03/09/2012 00:00:00;132,477388555960 04/09/2012 00:00:00;132,755410357756 05/09/2012 00:00:00;132,755410357756 06/09/2012 00:00:00;133,172443060451 07/09/2012 00:00:00;133,867497564942 10/09/2012 00:00:00;134,006508465840 11/09/2012 00:00:00;134,006508465840 12/09/2012 00:00:00;134,284530267636 13/09/2012 00:00:00;134,284530267636 14/09/2012 00:00:00;134,979584772127 17/09/2012 00:00:00;134,979584772127 18/09/2012 00:00:00;134,840573871229 19/09/2012 00:00:00;134,840573871229 20/09/2012 00:00:00;134,423541168535 21/09/2012 00:00:00;134,423541168535 24/09/2012 00:00:00;134,284530267636 25/09/2012 00:00:00;134,284530267636 26/09/2012 00:00:00;133,589475763145 27/09/2012 00:00:00;133,728486664044 28/09/2012 00:00:00;133,728486664044 01/10/2012 00:00:00;133,867497564942 02/10/2012 00:00:00;134,284530267636 03/10/2012 00:00:00;134,562552069433 04/10/2012 00:00:00;134,701562970331 05/10/2012 00:00:00;134,979584772127 08/10/2012 00:00:00;135,118595673025 09/10/2012 00:00:00;134,979584772127 10/10/2012 00:00:00;134,840573871229 11/10/2012 00:00:00;134,979584772127 12/10/2012 00:00:00;135,257606573923 15/10/2012 00:00:00;135,674639276618 16/10/2012 00:00:00;135,952661078414 17/10/2012 00:00:00;136,647715582905 18/10/2012 00:00:00;136,786726483803 19/10/2012 00:00:00;136,786726483803 22/10/2012 00:00:00;136,925737384702 23/10/2012 00:00:00;136,647715582905 24/10/2012 00:00:00;136,508704682007 25/10/2012 00:00:00;136,647715582905 26/10/2012 00:00:00;136,508704682007 29/10/2012 00:00:00;136,369693781109 30/10/2012 00:00:00;136,508704682007 31/10/2012 00:00:00;136,508704682007 02/11/2012 00:00:00;136,647715582905 05/11/2012 00:00:00;136,786726483803 06/11/2012 00:00:00;136,925737384702 07/11/2012 00:00:00;137,064748285600 08/11/2012 00:00:00;137,203759186498 09/11/2012 00:00:00;137,064748285600 12/11/2012 00:00:00;137,203759186498 13/11/2012 00:00:00;137,107841664878 14/11/2012 00:00:00;137,254324401700 15/11/2012 00:00:00;136,961358928057 16/11/2012 00:00:00;136,814876191235 19/11/2012 00:00:00;137,107841664878 20/11/2012 00:00:00;137,107841664878 21/11/2012 00:00:00;137,400807138521 22/11/2012 00:00:00;137,693772612164 23/11/2012 00:00:00;137,840255348985 26/11/2012 00:00:00;137,986738085807 27/11/2012 00:00:00;138,133220822628 28/11/2012 00:00:00;138,133220822628 29/11/2012 00:00:00;138,426186296271 30/11/2012 00:00:00;138,572669033093 03/12/2012 00:00:00;138,865634506735 04/12/2012 00:00:00;139,158599980378 05/12/2012 00:00:00;139,598048190843 06/12/2012 00:00:00;139,891013664486 07/12/2012 00:00:00;139,891013664486 10/12/2012 00:00:00;139,744530927664 11/12/2012 00:00:00;140,037496401307 12/12/2012 00:00:00;140,330461874950 13/12/2012 00:00:00;140,476944611771 14/12/2012 00:00:00;140,623427348593 17/12/2012 00:00:00;140,769910085414 18/12/2012 00:00:00;140,916392822236 19/12/2012 00:00:00;141,209358295879 20/12/2012 00:00:00;141,355841032700 21/12/2012 00:00:00;141,502323769521 27/12/2012 00:00:00;141,648806506343 28/12/2012 00:00:00;141,648806506343 02/01/2013 00:00:00;142,234737453629 03/01/2013 00:00:00;142,674185664093 04/01/2013 00:00:00;142,820668400914 07/01/2013 00:00:00;143,113633874557 08/01/2013 00:00:00;143,260116611379 09/01/2013 00:00:00;143,553082085022 10/01/2013 00:00:00;143,553082085022 11/01/2013 00:00:00;143,699564821843 14/01/2013 00:00:00;143,699564821843 15/01/2013 00:00:00;143,406599348200 16/01/2013 00:00:00;143,260116611379 17/01/2013 00:00:00;143,553082085022 18/01/2013 00:00:00;143,553082085022 21/01/2013 00:00:00;143,699564821843 22/01/2013 00:00:00;143,553082085022 23/01/2013 00:00:00;143,260116611379 24/01/2013 00:00:00;142,967151137736 25/01/2013 00:00:00;142,967151137736 28/01/2013 00:00:00;142,967151137736 29/01/2013 00:00:00;142,381220190450 30/01/2013 00:00:00;141,795289243164 31/01/2013 00:00:00;141,355841032700 01/02/2013 00:00:00;141,502323769521 04/02/2013 00:00:00;141,502323769521 05/02/2013 00:00:00;141,355841032700 06/02/2013 00:00:00;141,502323769521 07/02/2013 00:00:00;141,502323769521 08/02/2013 00:00:00;141,502323769521 11/02/2013 00:00:00;141,502323769521 12/02/2013 00:00:00;141,502323769521 13/02/2013 00:00:00;141,795289243164 14/02/2013 00:00:00;141,941771979986 15/02/2013 00:00:00;141,941771979986 18/02/2013 00:00:00;142,088254716807 19/02/2013 00:00:00;142,234737453629 20/02/2013 00:00:00;142,527702927271 21/02/2013 00:00:00;142,381220190450 22/02/2013 00:00:00;142,527702927271 25/02/2013 00:00:00;142,820668400914 26/02/2013 00:00:00;142,381220190450 27/02/2013 00:00:00;142,381220190450 28/02/2013 00:00:00;142,527702927271 01/03/2013 00:00:00;142,527702927271 04/03/2013 00:00:00;142,527702927271 05/03/2013 00:00:00;142,820668400914 06/03/2013 00:00:00;143,113633874557 07/03/2013 00:00:00;143,260116611379 08/03/2013 00:00:00;143,406599348200 11/03/2013 00:00:00;143,553082085022 12/03/2013 00:00:00;143,553082085022 13/03/2013 00:00:00;143,553082085022 14/03/2013 00:00:00;143,699564821843 15/03/2013 00:00:00;143,846047558664 18/03/2013 00:00:00;143,699564821843 19/03/2013 00:00:00;143,699564821843 20/03/2013 00:00:00;143,699564821843 21/03/2013 00:00:00;143,699564821843 22/03/2013 00:00:00;143,553082085022 25/03/2013 00:00:00;143,699564821843 26/03/2013 00:00:00;143,699564821843 27/03/2013 00:00:00;143,553082085021 28/03/2013 00:00:00;143,406599348200 02/04/2013 00:00:00;143,699564821843 03/04/2013 00:00:00;143,992530295486 04/04/2013 00:00:00;144,139013032307 05/04/2013 00:00:00;144,139013032307 08/04/2013 00:00:00;144,431978505950 09/04/2013 00:00:00;144,578461242772 10/04/2013 00:00:00;145,017909453236 11/04/2013 00:00:00;145,310874926879 12/04/2013 00:00:00;145,310874926879 15/04/2013 00:00:00;145,310874926879 16/04/2013 00:00:00;145,310874926879 17/04/2013 00:00:00;145,310874926879 18/04/2013 00:00:00;145,164392190057 19/04/2013 00:00:00;145,164392190057 22/04/2013 00:00:00;145,310874926879 23/04/2013 00:00:00;145,603840400522 24/04/2013 00:00:00;145,750323137343 25/04/2013 00:00:00;145,896805874165 26/04/2013 00:00:00;146,043288610986 29/04/2013 00:00:00;146,189771347808 30/04/2013 00:00:00;146,482736821450 02/05/2013 00:00:00;146,336254084629 03/05/2013 00:00:00;146,629219558272 06/05/2013 00:00:00;146,629219558272 07/05/2013 00:00:00;146,922185031915 08/05/2013 00:00:00;147,068667768736 10/05/2013 00:00:00;147,215150505558 13/05/2013 00:00:00;147,215150505558 14/05/2013 00:00:00;146,922185031915 15/05/2013 00:00:00;146,775702295093 16/05/2013 00:00:00;147,068667768736 17/05/2013 00:00:00;147,068667768736 21/05/2013 00:00:00;147,215150505558 22/05/2013 00:00:00;147,361633242379 23/05/2013 00:00:00;147,068667768736 24/05/2013 00:00:00;146,922185031915 27/05/2013 00:00:00;147,068667768736 28/05/2013 00:00:00;147,215150505558 29/05/2013 00:00:00;146,629219558272 30/05/2013 00:00:00;146,189771347807 31/05/2013 00:00:00;145,750323137343 03/06/2013 00:00:00;145,457357663700 04/06/2013 00:00:00;145,603840400522 05/06/2013 00:00:00;145,017909453236 06/06/2013 00:00:00;144,285495769129 07/06/2013 00:00:00;144,139013032307 10/06/2013 00:00:00;144,431978505950 11/06/2013 00:00:00;143,553082085021 12/06/2013 00:00:00;143,699564821843 13/06/2013 00:00:00;143,113633874557 14/06/2013 00:00:00;143,699564821843 17/06/2013 00:00:00;144,139013032307 18/06/2013 00:00:00;144,285495769128 19/06/2013 00:00:00;144,431978505950 20/06/2013 00:00:00;143,113633874557 21/06/2013 00:00:00;142,820668400914 24/06/2013 00:00:00;141,648806506342 25/06/2013 00:00:00;141,648806506342 26/06/2013 00:00:00;142,088254716807 27/06/2013 00:00:00;142,674185664092 28/06/2013 00:00:00;142,820668400914 01/07/2013 00:00:00;143,113633874557 02/07/2013 00:00:00;143,260116611378 03/07/2013 00:00:00;142,674185664092 04/07/2013 00:00:00;143,113633874557 05/07/2013 00:00:00;143,260116611378 08/07/2013 00:00:00;143,553082085021 09/07/2013 00:00:00;144,139013032307 10/07/2013 00:00:00;144,139013032307 11/07/2013 00:00:00;144,431978505950 12/07/2013 00:00:00;144,578461242771 15/07/2013 00:00:00;144,578461242771 16/07/2013 00:00:00;144,871426716414 17/07/2013 00:00:00;145,017909453236 18/07/2013 00:00:00;145,164392190057 19/07/2013 00:00:00;145,310874926878 22/07/2013 00:00:00;145,457357663700 23/07/2013 00:00:00;145,750323137343 24/07/2013 00:00:00;145,896805874164 25/07/2013 00:00:00;145,750323137343 26/07/2013 00:00:00;145,750323137343 29/07/2013 00:00:00;145,603840400521 30/07/2013 00:00:00;145,750323137343 31/07/2013 00:00:00;145,896805874164 01/08/2013 00:00:00;146,043288610986 02/08/2013 00:00:00;146,189771347807 05/08/2013 00:00:00;146,336254084629 06/08/2013 00:00:00;146,482736821450 07/08/2013 00:00:00;146,336254084629 08/08/2013 00:00:00;146,336254084629 09/08/2013 00:00:00;146,482736821450 12/08/2013 00:00:00;146,482736821450 13/08/2013 00:00:00;146,775702295093 14/08/2013 00:00:00;146,775702295093 16/08/2013 00:00:00;146,482736821450 19/08/2013 00:00:00;146,482736821450 20/08/2013 00:00:00;146,189771347807 21/08/2013 00:00:00;146,043288610986 22/08/2013 00:00:00;146,043288610986 23/08/2013 00:00:00;146,043288610986 26/08/2013 00:00:00;146,189771347807 27/08/2013 00:00:00;146,043288610986 28/08/2013 00:00:00;145,896805874164 29/08/2013 00:00:00;146,043288610986 30/08/2013 00:00:00;146,189771347807 02/09/2013 00:00:00;146,336254084628 03/09/2013 00:00:00;146,482736821450 04/09/2013 00:00:00;146,482736821450 05/09/2013 00:00:00;146,482736821450 06/09/2013 00:00:00;146,482736821450 09/09/2013 00:00:00;146,482736821450 10/09/2013 00:00:00;146,775702295093 11/09/2013 00:00:00;146,775702295093 12/09/2013 00:00:00;146,775702295093 13/09/2013 00:00:00;146,775702295093 16/09/2013 00:00:00;147,068667768736 17/09/2013 00:00:00;147,068667768736 18/09/2013 00:00:00;147,215150505557 19/09/2013 00:00:00;147,654598716022 20/09/2013 00:00:00;147,654598716022 23/09/2013 00:00:00;147,508115979200 24/09/2013 00:00:00;147,508115979200 25/09/2013 00:00:00;147,654598716022 26/09/2013 00:00:00;147,654598716022 27/09/2013 00:00:00;147,654598716022 30/09/2013 00:00:00;147,508115979200 01/10/2013 00:00:00;147,654598716022 02/10/2013 00:00:00;147,801081452843 03/10/2013 00:00:00;147,947564189664 04/10/2013 00:00:00;148,094046926486 07/10/2013 00:00:00;148,240529663307 08/10/2013 00:00:00;148,387012400129 09/10/2013 00:00:00;148,387012400129 10/10/2013 00:00:00;148,533495136950 11/10/2013 00:00:00;148,679977873772 14/10/2013 00:00:00;148,826460610593 15/10/2013 00:00:00;149,119426084236 16/10/2013 00:00:00;149,265908821057 17/10/2013 00:00:00;149,412391557879 18/10/2013 00:00:00;149,558874294700 21/10/2013 00:00:00;149,705357031522 22/10/2013 00:00:00;149,851839768343 23/10/2013 00:00:00;149,851839768343 24/10/2013 00:00:00;149,851839768343 25/10/2013 00:00:00;149,851839768343 28/10/2013 00:00:00;149,998322505165 29/10/2013 00:00:00;150,144805241986 30/10/2013 00:00:00;150,291287978807 31/10/2013 00:00:00;150,291287978807 04/11/2013 00:00:00;150,584253452450 05/11/2013 00:00:00;150,584253452450 06/11/2013 00:00:00;150,584253452450 07/11/2013 00:00:00;150,730736189272 08/11/2013 00:00:00;150,584253452450 11/11/2013 00:00:00;150,730736189272 12/11/2013 00:00:00;150,584253452450 13/11/2013 00:00:00;150,437770715629 14/11/2013 00:00:00;150,486110018780 15/11/2013 00:00:00;150,640931119622 18/11/2013 00:00:00;150,640931119622 19/11/2013 00:00:00;150,795752220465 20/11/2013 00:00:00;150,795752220465 21/11/2013 00:00:00;150,795752220465 22/11/2013 00:00:00;150,950573321307 25/11/2013 00:00:00;151,105394422149 26/11/2013 00:00:00;151,105394422149 27/11/2013 00:00:00;151,105394422149 28/11/2013 00:00:00;151,415036623834 29/11/2013 00:00:00;151,415036623834 02/12/2013 00:00:00;151,569857724676 03/12/2013 00:00:00;151,569857724676 04/12/2013 00:00:00;151,569857724676 05/12/2013 00:00:00;151,415036623834 06/12/2013 00:00:00;151,415036623834 09/12/2013 00:00:00;151,569857724676 10/12/2013 00:00:00;151,724678825519 11/12/2013 00:00:00;151,724678825519 12/12/2013 00:00:00;151,724678825519 13/12/2013 00:00:00;151,724678825519 16/12/2013 00:00:00;151,879499926361 17/12/2013 00:00:00;152,034321027204 18/12/2013 00:00:00;152,034321027204 19/12/2013 00:00:00;152,189142128046 20/12/2013 00:00:00;152,343963228888 23/12/2013 00:00:00;152,498784329731 27/12/2013 00:00:00;152,653605430573 30/12/2013 00:00:00;152,653605430573 02/01/2014 00:00:00;152,808426531415 03/01/2014 00:00:00;152,963247632258 06/01/2014 00:00:00;153,118068733100 07/01/2014 00:00:00;153,427710934785 08/01/2014 00:00:00;153,427710934785 09/01/2014 00:00:00;153,427710934785 10/01/2014 00:00:00;153,427710934785 13/01/2014 00:00:00;153,582532035627 14/01/2014 00:00:00;153,582532035627 15/01/2014 00:00:00;153,582532035627 16/01/2014 00:00:00;153,737353136469 17/01/2014 00:00:00;153,892174237312 20/01/2014 00:00:00;154,046995338154 21/01/2014 00:00:00;154,046995338154 22/01/2014 00:00:00;154,046995338154 23/01/2014 00:00:00;154,046995338154 24/01/2014 00:00:00;153,427710934785 27/01/2014 00:00:00;153,118068733100 28/01/2014 00:00:00;153,272889833942 29/01/2014 00:00:00;153,272889833942 30/01/2014 00:00:00;152,963247632258 31/01/2014 00:00:00;152,963247632258 03/02/2014 00:00:00;152,963247632258 04/02/2014 00:00:00;152,808426531415 05/02/2014 00:00:00;152,963247632258 06/02/2014 00:00:00;153,118068733100 07/02/2014 00:00:00;153,427710934785 10/02/2014 00:00:00;153,737353136469 11/02/2014 00:00:00;153,892174237312 12/02/2014 00:00:00;154,046995338154 13/02/2014 00:00:00;154,046995338154 14/02/2014 00:00:00;154,046995338154 17/02/2014 00:00:00;154,201816438996 18/02/2014 00:00:00;154,356637539839 19/02/2014 00:00:00;154,511458640681 20/02/2014 00:00:00;154,511458640681 21/02/2014 00:00:00;154,666279741524 24/02/2014 00:00:00;154,821100842366 25/02/2014 00:00:00;154,975921943208 26/02/2014 00:00:00;155,130743044051 27/02/2014 00:00:00;155,130743044051 28/02/2014 00:00:00;155,285564144893 03/03/2014 00:00:00;155,285564144893 04/03/2014 00:00:00;155,440385245735 05/03/2014 00:00:00;155,595206346578 06/03/2014 00:00:00;155,750027447420 07/03/2014 00:00:00;155,904848548262 10/03/2014 00:00:00;155,904848548262 11/03/2014 00:00:00;155,904848548262 12/03/2014 00:00:00;155,750027447420 13/03/2014 00:00:00;155,595206346578 14/03/2014 00:00:00;155,285564144893 17/03/2014 00:00:00;155,440385245735 18/03/2014 00:00:00;155,595206346578 19/03/2014 00:00:00;155,750027447420 20/03/2014 00:00:00;155,750027447420 21/03/2014 00:00:00;155,750027447420 24/03/2014 00:00:00;155,750027447420 25/03/2014 00:00:00;155,750027447420 26/03/2014 00:00:00;155,904848548262 27/03/2014 00:00:00;155,904848548262 28/03/2014 00:00:00;155,904848548262 31/03/2014 00:00:00;156,059669649105 01/04/2014 00:00:00;156,214490749947 02/04/2014 00:00:00;156,214490749947 03/04/2014 00:00:00;156,369311850789 04/04/2014 00:00:00;156,369311850789 07/04/2014 00:00:00;156,524132951632 08/04/2014 00:00:00;156,524132951632 09/04/2014 00:00:00;156,678954052474 10/04/2014 00:00:00;156,833775153317 11/04/2014 00:00:00;156,678954052474 14/04/2014 00:00:00;156,678954052474 15/04/2014 00:00:00;156,678954052474 16/04/2014 00:00:00;156,678954052474 17/04/2014 00:00:00;156,678954052474 22/04/2014 00:00:00;156,833775153316 23/04/2014 00:00:00;156,988596254159 24/04/2014 00:00:00;157,143417355001 25/04/2014 00:00:00;156,988596254159 28/04/2014 00:00:00;156,988596254159 29/04/2014 00:00:00;157,298238455844 30/04/2014 00:00:00;157,298238455844 02/05/2014 00:00:00;157,453059556686 05/05/2014 00:00:00;157,607880657528 06/05/2014 00:00:00;157,607880657528 07/05/2014 00:00:00;157,607880657528 08/05/2014 00:00:00;157,917522859213 09/05/2014 00:00:00;157,917522859213 12/05/2014 00:00:00;158,072343960055 13/05/2014 00:00:00;158,227165060898 14/05/2014 00:00:00;158,227165060898 15/05/2014 00:00:00;157,917522859213 16/05/2014 00:00:00;157,762701758371 19/05/2014 00:00:00;157,762701758371 20/05/2014 00:00:00;157,607880657528 21/05/2014 00:00:00;157,453059556686 22/05/2014 00:00:00;157,453059556686 23/05/2014 00:00:00;157,607880657528 26/05/2014 00:00:00;157,607880657528 27/05/2014 00:00:00;157,917522859213 28/05/2014 00:00:00;157,917522859213 30/05/2014 00:00:00;158,072343960055 02/06/2014 00:00:00;158,072343960055 03/06/2014 00:00:00;158,072343960055 04/06/2014 00:00:00;158,227165060898 05/06/2014 00:00:00;158,227165060898 06/06/2014 00:00:00;158,536807262582 10/06/2014 00:00:00;159,001270565109 11/06/2014 00:00:00;159,001270565109 12/06/2014 00:00:00;159,001270565109 13/06/2014 00:00:00;159,001270565109 16/06/2014 00:00:00;159,001270565109 17/06/2014 00:00:00;159,001270565109 18/06/2014 00:00:00;159,156091665952 19/06/2014 00:00:00;159,310912766794 20/06/2014 00:00:00;159,310912766794 24/06/2014 00:00:00;159,310912766794 25/06/2014 00:00:00;159,465733867637 26/06/2014 00:00:00;159,310912766794 27/06/2014 00:00:00;159,156091665952 30/06/2014 00:00:00;159,001270565109 01/07/2014 00:00:00;158,846449464267 02/07/2014 00:00:00;158,846449464267 03/07/2014 00:00:00;159,001270565109 04/07/2014 00:00:00;159,001270565109 07/07/2014 00:00:00;159,001270565109 08/07/2014 00:00:00;159,001270565109 09/07/2014 00:00:00;158,846449464267 10/07/2014 00:00:00;158,381986161740 11/07/2014 00:00:00;158,381986161740 14/07/2014 00:00:00;158,381986161740 15/07/2014 00:00:00;158,381986161740 16/07/2014 00:00:00;158,381986161740 17/07/2014 00:00:00;158,381986161740 18/07/2014 00:00:00;158,227165060898 21/07/2014 00:00:00;158,227165060898 22/07/2014 00:00:00;158,227165060898 23/07/2014 00:00:00;158,381986161740 24/07/2014 00:00:00;158,381986161740 25/07/2014 00:00:00;158,381986161740 28/07/2014 00:00:00;158,381986161740 29/07/2014 00:00:00;158,536807262582 30/07/2014 00:00:00;158,536807262582 31/07/2014 00:00:00;158,227165060898 01/08/2014 00:00:00;157,607880657528 04/08/2014 00:00:00;157,453059556686 05/08/2014 00:00:00;157,298238455843 06/08/2014 00:00:00;156,833775153316 07/08/2014 00:00:00;156,833775153316 08/08/2014 00:00:00;156,214490749947 11/08/2014 00:00:00;156,524132951631 12/08/2014 00:00:00;156,833775153316 13/08/2014 00:00:00;157,143417355001 14/08/2014 00:00:00;157,453059556686 18/08/2014 00:00:00;157,762701758370 19/08/2014 00:00:00;158,227165060897 20/08/2014 00:00:00;158,381986161740 21/08/2014 00:00:00;158,536807262582 22/08/2014 00:00:00;158,536807262582 25/08/2014 00:00:00;158,691628363425 26/08/2014 00:00:00;159,001270565109 27/08/2014 00:00:00;159,156091665952 28/08/2014 00:00:00;159,001270565109 29/08/2014 00:00:00;159,001270565109 01/09/2014 00:00:00;159,001270565109 02/09/2014 00:00:00;159,001270565109 03/09/2014 00:00:00;159,001270565109 04/09/2014 00:00:00;158,846449464267 05/09/2014 00:00:00;158,846449464267 08/09/2014 00:00:00;158,846449464267 09/09/2014 00:00:00;158,536807262582 10/09/2014 00:00:00;158,536807262582 11/09/2014 00:00:00;158,691628363425 12/09/2014 00:00:00;158,691628363425 15/09/2014 00:00:00;158,691628363425 16/09/2014 00:00:00;158,536807262582 17/09/2014 00:00:00;158,536807262582 18/09/2014 00:00:00;158,691628363425 19/09/2014 00:00:00;158,846449464267 22/09/2014 00:00:00;158,846449464267 23/09/2014 00:00:00;158,536807262582 24/09/2014 00:00:00;158,381986161740 25/09/2014 00:00:00;158,381986161740 26/09/2014 00:00:00;157,917522859213 29/09/2014 00:00:00;157,453059556686 30/09/2014 00:00:00;157,453059556686 01/10/2014 00:00:00;157,607880657528 02/10/2014 00:00:00;157,453059556686 03/10/2014 00:00:00;157,607880657528 06/10/2014 00:00:00;157,762701758370 07/10/2014 00:00:00;157,607880657528 08/10/2014 00:00:00;157,298238455843 09/10/2014 00:00:00;157,298238455843 10/10/2014 00:00:00;156,678954052474 13/10/2014 00:00:00;156,369311850789 14/10/2014 00:00:00;156,059669649104 15/10/2014 00:00:00;155,595206346577 16/10/2014 00:00:00;154,666279741523 17/10/2014 00:00:00;155,285564144892 20/10/2014 00:00:00;155,440385245735 21/10/2014 00:00:00;155,904848548262 22/10/2014 00:00:00;156,369311850789 23/10/2014 00:00:00;156,678954052474 24/10/2014 00:00:00;156,524132951631 27/10/2014 00:00:00;156,833775153316 28/10/2014 00:00:00;156,833775153316 29/10/2014 00:00:00;156,833775153316 30/10/2014 00:00:00;156,369311850789 31/10/2014 00:00:00;156,678954052474 03/11/2014 00:00:00;156,678954052474 04/11/2014 00:00:00;156,833775153316 05/11/2014 00:00:00;156,988596254158 06/11/2014 00:00:00;157,143417355001 07/11/2014 00:00:00;157,298238455843 10/11/2014 00:00:00;157,453059556685 11/11/2014 00:00:00;157,762701758370 12/11/2014 00:00:00;157,762701758370 13/11/2014 00:00:00;157,587753914418 14/11/2014 00:00:00;156,773767582216 17/11/2014 00:00:00;157,262159381537 18/11/2014 00:00:00;157,424956647978 19/11/2014 00:00:00;157,262159381537 20/11/2014 00:00:00;156,936564848656 21/11/2014 00:00:00;157,262159381537 24/11/2014 00:00:00;157,424956647978 25/11/2014 00:00:00;157,424956647978 26/11/2014 00:00:00;157,587753914418 27/11/2014 00:00:00;157,750551180859 28/11/2014 00:00:00;157,750551180859 01/12/2014 00:00:00;157,587753914418 02/12/2014 00:00:00;157,587753914418 03/12/2014 00:00:00;157,750551180859 04/12/2014 00:00:00;158,076145713740 05/12/2014 00:00:00;158,076145713740 08/12/2014 00:00:00;158,238942980180 09/12/2014 00:00:00;158,076145713740 10/12/2014 00:00:00;157,750551180859 11/12/2014 00:00:00;157,587753914418 12/12/2014 00:00:00;157,262159381537 15/12/2014 00:00:00;157,099362115097 16/12/2014 00:00:00;156,773767582215 17/12/2014 00:00:00;156,610970315775 18/12/2014 00:00:00;156,936564848656 19/12/2014 00:00:00;157,099362115096 22/12/2014 00:00:00;157,099362115096 23/12/2014 00:00:00;157,262159381537 29/12/2014 00:00:00;157,262159381537 30/12/2014 00:00:00;157,262159381537 02/01/2015 00:00:00;157,424956647978 05/01/2015 00:00:00;157,587753914418 06/01/2015 00:00:00;157,424956647977 07/01/2015 00:00:00;157,424956647977 08/01/2015 00:00:00;157,587753914418 09/01/2015 00:00:00;157,913348447299 12/01/2015 00:00:00;158,076145713740 13/01/2015 00:00:00;158,076145713740 14/01/2015 00:00:00;158,076145713740 15/01/2015 00:00:00;158,238942980180 16/01/2015 00:00:00;158,238942980180 19/01/2015 00:00:00;158,401740246621 20/01/2015 00:00:00;158,564537513061 21/01/2015 00:00:00;158,564537513061 22/01/2015 00:00:00;158,727334779502 23/01/2015 00:00:00;159,378523845264 26/01/2015 00:00:00;159,541321111704 27/01/2015 00:00:00;159,704118378145 28/01/2015 00:00:00;159,541321111704 29/01/2015 00:00:00;159,378523845264 30/01/2015 00:00:00;159,378523845264 02/02/2015 00:00:00;159,378523845264 03/02/2015 00:00:00;159,704118378145 04/02/2015 00:00:00;159,866915644585 05/02/2015 00:00:00;159,866915644585 06/02/2015 00:00:00;160,029712911026 09/02/2015 00:00:00;160,029712911026 10/02/2015 00:00:00;160,192510177466 11/02/2015 00:00:00;160,192510177466 12/02/2015 00:00:00;160,192510177466 13/02/2015 00:00:00;160,518104710347 16/02/2015 00:00:00;160,680901976788 17/02/2015 00:00:00;160,680901976788 18/02/2015 00:00:00;161,006496509669 19/02/2015 00:00:00;161,169293776109 20/02/2015 00:00:00;161,332091042550 23/02/2015 00:00:00;161,657685575431 24/02/2015 00:00:00;161,983280108312 25/02/2015 00:00:00;162,146077374752 26/02/2015 00:00:00;162,471671907633 27/02/2015 00:00:00;162,797266440514 02/03/2015 00:00:00;163,122860973395 03/03/2015 00:00:00;163,122860973395 04/03/2015 00:00:00;162,960063706955 05/03/2015 00:00:00;163,122860973395 06/03/2015 00:00:00;163,122860973395 09/03/2015 00:00:00;163,122860973395 10/03/2015 00:00:00;162,960063706955 11/03/2015 00:00:00;162,960063706955 12/03/2015 00:00:00;162,960063706955 13/03/2015 00:00:00;162,960063706955 16/03/2015 00:00:00;162,797266440514 17/03/2015 00:00:00;162,308874641193 18/03/2015 00:00:00;162,146077374752 19/03/2015 00:00:00;162,146077374752 20/03/2015 00:00:00;162,146077374752 23/03/2015 00:00:00;162,146077374752 24/03/2015 00:00:00;162,146077374752 25/03/2015 00:00:00;161,983280108312 26/03/2015 00:00:00;161,983280108312 27/03/2015 00:00:00;162,308874641193 30/03/2015 00:00:00;162,471671907633 31/03/2015 00:00:00;162,471671907633 01/04/2015 00:00:00;162,634469174074 02/04/2015 00:00:00;162,634469174074 07/04/2015 00:00:00;162,960063706955 08/04/2015 00:00:00;163,285658239836 09/04/2015 00:00:00;163,448455506276 10/04/2015 00:00:00;163,611252772717 13/04/2015 00:00:00;163,611252772717 14/04/2015 00:00:00;163,611252772717 15/04/2015 00:00:00;163,611252772717 16/04/2015 00:00:00;163,285658239836 17/04/2015 00:00:00;163,122860973395 20/04/2015 00:00:00;162,960063706955 21/04/2015 00:00:00;162,797266440514 22/04/2015 00:00:00;162,797266440514 23/04/2015 00:00:00;162,960063706955 24/04/2015 00:00:00;162,960063706955 27/04/2015 00:00:00;163,122860973395 28/04/2015 00:00:00;163,285658239836 29/04/2015 00:00:00;163,122860973395 30/04/2015 00:00:00;162,960063706955 04/05/2015 00:00:00;162,960063706955 05/05/2015 00:00:00;162,797266440514 06/05/2015 00:00:00;162,308874641193 07/05/2015 00:00:00;161,983280108312 08/05/2015 00:00:00;162,308874641193 11/05/2015 00:00:00;162,471671907633 12/05/2015 00:00:00;162,146077374752 13/05/2015 00:00:00;162,471671907633 15/05/2015 00:00:00;162,634469174074 18/05/2015 00:00:00;162,797266440514 19/05/2015 00:00:00;162,797266440514 20/05/2015 00:00:00;162,960063706955 21/05/2015 00:00:00;162,960063706955 22/05/2015 00:00:00;163,122860973395 26/05/2015 00:00:00;163,122860973395 27/05/2015 00:00:00;163,122860973395 28/05/2015 00:00:00;163,285658239836 29/05/2015 00:00:00;163,285658239836 01/06/2015 00:00:00;163,122860973395 02/06/2015 00:00:00;162,960063706955 03/06/2015 00:00:00;162,797266440514 04/06/2015 00:00:00;162,471671907633 05/06/2015 00:00:00;162,308874641193 08/06/2015 00:00:00;162,146077374752 09/06/2015 00:00:00;161,983280108311 10/06/2015 00:00:00;161,657685575430 11/06/2015 00:00:00;161,983280108311 12/06/2015 00:00:00;161,820482841871 15/06/2015 00:00:00;161,169293776109 16/06/2015 00:00:00;160,680901976787 17/06/2015 00:00:00;160,518104710347 18/06/2015 00:00:00;160,355307443906 19/06/2015 00:00:00;160,680901976787 22/06/2015 00:00:00;161,332091042549 24/06/2015 00:00:00;161,983280108311 25/06/2015 00:00:00;161,983280108311 26/06/2015 00:00:00;161,983280108311 29/06/2015 00:00:00;161,006496509668 30/06/2015 00:00:00;161,006496509668 01/07/2015 00:00:00;161,494888308990 02/07/2015 00:00:00;161,657685575430 03/07/2015 00:00:00;161,657685575430 06/07/2015 00:00:00;161,169293776109 07/07/2015 00:00:00;160,843699243228 08/07/2015 00:00:00;160,355307443906 09/07/2015 00:00:00;160,518104710347 10/07/2015 00:00:00;161,169293776109 13/07/2015 00:00:00;161,657685575430 14/07/2015 00:00:00;161,657685575430 15/07/2015 00:00:00;161,820482841871 16/07/2015 00:00:00;162,146077374752 17/07/2015 00:00:00;162,471671907633 20/07/2015 00:00:00;162,634469174073 21/07/2015 00:00:00;162,471671907633 22/07/2015 00:00:00;162,308874641192 23/07/2015 00:00:00;162,146077374752 24/07/2015 00:00:00;161,820482841871 27/07/2015 00:00:00;161,657685575430 28/07/2015 00:00:00;161,494888308990 29/07/2015 00:00:00;161,494888308990 30/07/2015 00:00:00;161,494888308990 31/07/2015 00:00:00;161,657685575430 03/08/2015 00:00:00;161,332091042549 04/08/2015 00:00:00;161,006496509668 05/08/2015 00:00:00;161,006496509668 06/08/2015 00:00:00;160,680901976787 07/08/2015 00:00:00;160,518104710347 10/08/2015 00:00:00;160,355307443906 11/08/2015 00:00:00;160,355307443906 12/08/2015 00:00:00;160,029712911025 13/08/2015 00:00:00;160,029712911025 14/08/2015 00:00:00;160,192510177466 17/08/2015 00:00:00;160,192510177466 18/08/2015 00:00:00;160,192510177466 19/08/2015 00:00:00;159,866915644585 20/08/2015 00:00:00;159,541321111703 21/08/2015 00:00:00;159,215726578822 24/08/2015 00:00:00;158,076145713739 25/08/2015 00:00:00;158,238942980179 26/08/2015 00:00:00;158,401740246620 27/08/2015 00:00:00;158,890132045941 28/08/2015 00:00:00;159,052929312382 31/08/2015 00:00:00;159,052929312382 01/09/2015 00:00:00;159,052929312382 02/09/2015 00:00:00;159,052929312382 03/09/2015 00:00:00;159,052929312382 04/09/2015 00:00:00;158,890132045941 07/09/2015 00:00:00;158,890132045941 08/09/2015 00:00:00;159,052929312382 09/09/2015 00:00:00;159,378523845263 10/09/2015 00:00:00;159,215726578822 11/09/2015 00:00:00;159,052929312382 14/09/2015 00:00:00;158,890132045941 15/09/2015 00:00:00;158,727334779501 16/09/2015 00:00:00;158,564537513060 17/09/2015 00:00:00;158,564537513060 18/09/2015 00:00:00;158,401740246620 21/09/2015 00:00:00;158,238942980179 22/09/2015 00:00:00;157,750551180858 23/09/2015 00:00:00;157,424956647977 24/09/2015 00:00:00;157,099362115096 25/09/2015 00:00:00;156,936564848655 28/09/2015 00:00:00;155,959781250012 29/09/2015 00:00:00;155,145794917809 30/09/2015 00:00:00;155,308592184250 01/10/2015 00:00:00;155,471389450690 02/10/2015 00:00:00;155,471389450690 05/10/2015 00:00:00;155,959781250012 06/10/2015 00:00:00;156,448173049334 07/10/2015 00:00:00;157,099362115096 08/10/2015 00:00:00;157,099362115096 09/10/2015 00:00:00;157,587753914417 12/10/2015 00:00:00;157,750551180858 13/10/2015 00:00:00;157,750551180858 14/10/2015 00:00:00;157,587753914417 15/10/2015 00:00:00;157,587753914417 16/10/2015 00:00:00;157,913348447298 19/10/2015 00:00:00;158,076145713739 20/10/2015 00:00:00;158,238942980179 21/10/2015 00:00:00;158,238942980179 22/10/2015 00:00:00;158,401740246620 23/10/2015 00:00:00;158,890132045941 26/10/2015 00:00:00;159,215726578822 27/10/2015 00:00:00;159,215726578822 28/10/2015 00:00:00;159,378523845263 29/10/2015 00:00:00;159,541321111703 30/10/2015 00:00:00;159,541321111703 02/11/2015 00:00:00;159,704118378144 03/11/2015 00:00:00;160,355307443906 04/11/2015 00:00:00;160,680901976787 05/11/2015 00:00:00;160,680901976787 06/11/2015 00:00:00;160,518104710346 09/11/2015 00:00:00;160,355307443906 10/11/2015 00:00:00;160,192510177465 11/11/2015 00:00:00;160,192510177465 12/11/2015 00:00:00;160,192510177465 13/11/2015 00:00:00;159,964594004449 16/11/2015 00:00:00;159,964594004449 17/11/2015 00:00:00;160,135679131726 18/11/2015 00:00:00;160,306764259003 19/11/2015 00:00:00;160,648934513558 20/11/2015 00:00:00;160,648934513558 23/11/2015 00:00:00;160,820019640836 24/11/2015 00:00:00;160,648934513558 25/11/2015 00:00:00;160,602741529193 27/11/2015 00:00:00;160,604452380466 30/11/2015 00:00:00;160,691705795378 01/12/2015 00:00:00;160,703681754287 02/12/2015 00:00:00;160,575367908829 03/12/2015 00:00:00;160,411126186643 04/12/2015 00:00:00;160,183582967364 07/12/2015 00:00:00;160,274258084821 08/12/2015 00:00:00;159,957750599357 09/12/2015 00:00:00;159,634399708803 10/12/2015 00:00:00;159,430808407343 11/12/2015 00:00:00;158,917553025510 14/12/2015 00:00:00;158,007380148394 15/12/2015 00:00:00;158,221236557491 16/12/2015 00:00:00;158,436803817860 17/12/2015 00:00:00;158,743046195687 18/12/2015 00:00:00;158,566828514591 21/12/2015 00:00:00;158,508659571317 22/12/2015 00:00:00;158,488129356044 23/12/2015 00:00:00;158,465888289498 28/12/2015 00:00:00;158,522346381499 29/12/2015 00:00:00;158,616443201502 30/12/2015 00:00:00;158,659214483321 05/01/2016 00:00:00;158,382056577132 06/01/2016 00:00:00;158,303357418584 07/01/2016 00:00:00;157,779836929115 08/01/2016 00:00:00;157,932102692392 11/01/2016 00:00:00;157,725089688386 12/01/2016 00:00:00;157,526630940744 13/01/2016 00:00:00;157,396606244013 14/01/2016 00:00:00;156,660940196720 15/01/2016 00:00:00;156,243492486163 18/01/2016 00:00:00;155,711417740330 19/01/2016 00:00:00;155,901322231608 20/01/2016 00:00:00;155,097222133404 21/01/2016 00:00:00;154,725967407212 22/01/2016 00:00:00;155,562573679599 25/01/2016 00:00:00;155,923563298154 26/01/2016 00:00:00;155,829466478151 27/01/2016 00:00:00;156,221251419617 28/01/2016 00:00:00;156,616458063628 29/01/2016 00:00:00;156,999688748729 01/02/2016 00:00:00;157,057857692004 02/02/2016 00:00:00;156,777278083269 03/02/2016 00:00:00;156,433396977441 04/02/2016 00:00:00;156,476168259260 05/02/2016 00:00:00;156,400890803258 08/02/2016 00:00:00;155,658381350874 09/02/2016 00:00:00;154,859413806488 10/02/2016 00:00:00;155,023655528674 12/02/2016 00:00:00;153,788420909731 15/02/2016 00:00:00;154,387218855202 16/02/2016 00:00:00;154,505267593024 17/02/2016 00:00:00;154,854281252670 18/02/2016 00:00:00;155,651537945783 19/02/2016 00:00:00;155,526645802870 22/02/2016 00:00:00;155,926985000699 23/02/2016 00:00:00;156,123732897068 24/02/2016 00:00:00;155,952647769791 25/02/2016 00:00:00;156,147684814887 26/02/2016 00:00:00;156,640409981446 29/02/2016 00:00:00;157,001399600002 01/03/2016 00:00:00;157,687450960385 02/03/2016 00:00:00;158,229790813854 03/03/2016 00:00:00;158,373502320767 04/03/2016 00:00:00;158,898733661509 07/03/2016 00:00:00;159,092059855333 08/03/2016 00:00:00;159,210108593154 09/03/2016 00:00:00;159,167337311335 10/03/2016 00:00:00;159,901292507355 11/03/2016 00:00:00;161,466721421944 14/03/2016 00:00:00;162,335833868514 15/03/2016 00:00:00;161,738746774315 16/03/2016 00:00:00;161,473564827035 17/03/2016 00:00:00;161,583059308493 18/03/2016 00:00:00;161,740457625588 21/03/2016 00:00:00;161,851662958318 22/03/2016 00:00:00;161,990241911413 23/03/2016 00:00:00;162,180146402691 24/03/2016 00:00:00;162,017615531778 29/03/2016 00:00:00;162,017615531778 30/03/2016 00:00:00;162,188700659055 31/03/2016 00:00:00;162,188700659055 01/04/2016 00:00:00;162,359785786333 04/04/2016 00:00:00;162,530870913610 05/04/2016 00:00:00;162,530870913610 06/04/2016 00:00:00;162,530870913610 07/04/2016 00:00:00;162,530870913610 08/04/2016 00:00:00;162,359785786333 11/04/2016 00:00:00;162,530870913610 12/04/2016 00:00:00;162,873041168165 13/04/2016 00:00:00;163,386296549997 14/04/2016 00:00:00;163,728466804552 15/04/2016 00:00:00;163,728466804552 18/04/2016 00:00:00;163,557381677275 19/04/2016 00:00:00;164,070637059107 20/04/2016 00:00:00;164,070637059107 21/04/2016 00:00:00;164,412807313662 22/04/2016 00:00:00;164,926062695495 25/04/2016 00:00:00;164,754977568217 26/04/2016 00:00:00;164,583892440940 27/04/2016 00:00:00;164,412807313662 28/04/2016 00:00:00;164,412807313662 29/04/2016 00:00:00;164,412807313662 02/05/2016 00:00:00;164,412807313662 03/05/2016 00:00:00;164,241722186385 04/05/2016 00:00:00;164,070637059107 06/05/2016 00:00:00;163,899551931830 09/05/2016 00:00:00;163,728466804552 10/05/2016 00:00:00;163,728466804552 11/05/2016 00:00:00;163,728466804552 12/05/2016 00:00:00;163,728466804552 13/05/2016 00:00:00;163,728466804552 17/05/2016 00:00:00;164,070637059107 18/05/2016 00:00:00;164,070637059107 19/05/2016 00:00:00;163,899551931830 20/05/2016 00:00:00;163,899551931830 23/05/2016 00:00:00;163,899551931830 24/05/2016 00:00:00;164,241722186385 25/05/2016 00:00:00;164,583892440940 26/05/2016 00:00:00;164,754977568217 27/05/2016 00:00:00;164,754977568217 30/05/2016 00:00:00;164,754977568217 31/05/2016 00:00:00;164,926062695495 01/06/2016 00:00:00;164,926062695495 02/06/2016 00:00:00;165,097147822772 03/06/2016 00:00:00;165,439318077327 06/06/2016 00:00:00;165,610403204605 07/06/2016 00:00:00;165,952573459160 08/06/2016 00:00:00;166,123658586437 09/06/2016 00:00:00;166,294743713714 10/06/2016 00:00:00;165,952573459160 13/06/2016 00:00:00;165,268232950050 14/06/2016 00:00:00;164,583892440940 15/06/2016 00:00:00;164,754977568217 16/06/2016 00:00:00;164,412807313662 17/06/2016 00:00:00;164,583892440940 20/06/2016 00:00:00;165,268232950050 21/06/2016 00:00:00;165,439318077327 22/06/2016 00:00:00;165,610403204605 24/06/2016 00:00:00;163,557381677275 27/06/2016 00:00:00;163,215211422720 28/06/2016 00:00:00;163,728466804552 29/06/2016 00:00:00;164,412807313662 30/06/2016 00:00:00;164,583892440940 01/07/2016 00:00:00;164,926062695495 04/07/2016 00:00:00;165,439318077327 05/07/2016 00:00:00;165,268232950049 06/07/2016 00:00:00;165,097147822772 07/07/2016 00:00:00;165,268232950049 08/07/2016 00:00:00;165,439318077327 11/07/2016 00:00:00;165,952573459159 12/07/2016 00:00:00;166,636913968269 13/07/2016 00:00:00;167,150169350102 18/07/2016 00:00:00;166,979084222824 19/07/2016 00:00:00;166,979084222824 20/07/2016 00:00:00;167,150169350102 21/07/2016 00:00:00;167,492339604657 22/07/2016 00:00:00;167,492339604657 25/07/2016 00:00:00;167,663424731934 26/07/2016 00:00:00;167,492339604657 27/07/2016 00:00:00;167,492339604657 28/07/2016 00:00:00;167,492339604657 29/07/2016 00:00:00;167,492339604657 01/08/2016 00:00:00;167,663424731934 02/08/2016 00:00:00;167,663424731934 03/08/2016 00:00:00;167,492339604657 04/08/2016 00:00:00;167,834509859212 05/08/2016 00:00:00;168,005594986489 08/08/2016 00:00:00;168,347765241044 09/08/2016 00:00:00;168,689935495599 10/08/2016 00:00:00;168,861020622877 11/08/2016 00:00:00;168,861020622877 12/08/2016 00:00:00;169,032105750154 16/08/2016 00:00:00;169,374276004709 17/08/2016 00:00:00;169,203190877431 18/08/2016 00:00:00;169,374276004709 19/08/2016 00:00:00;169,374276004709 22/08/2016 00:00:00;169,374276004709 23/08/2016 00:00:00;169,374276004709 24/08/2016 00:00:00;169,545361131986 25/08/2016 00:00:00;169,545361131986 26/08/2016 00:00:00;169,716446259264 29/08/2016 00:00:00;169,716446259264 30/08/2016 00:00:00;169,887531386541 31/08/2016 00:00:00;169,887531386541 01/09/2016 00:00:00;170,058616513819 02/09/2016 00:00:00;170,058616513819 05/09/2016 00:00:00;170,229701641096 06/09/2016 00:00:00;170,229701641096 07/09/2016 00:00:00;170,400786768374 08/09/2016 00:00:00;170,229701641096 09/09/2016 00:00:00;169,887531386541 12/09/2016 00:00:00;168,861020622876 13/09/2016 00:00:00;169,032105750154 14/09/2016 00:00:00;168,689935495599 15/09/2016 00:00:00;168,518850368321 16/09/2016 00:00:00;168,347765241044 19/09/2016 00:00:00;168,518850368321 20/09/2016 00:00:00;168,518850368321 21/09/2016 00:00:00;168,689935495599 22/09/2016 00:00:00;169,374276004709 23/09/2016 00:00:00;169,374276004709 26/09/2016 00:00:00;169,032105750154 27/09/2016 00:00:00;168,861020622876 28/09/2016 00:00:00;168,861020622876 29/09/2016 00:00:00;169,032105750154 30/09/2016 00:00:00;168,861020622876 03/10/2016 00:00:00;169,032105750154 04/10/2016 00:00:00;169,374276004709 05/10/2016 00:00:00;169,203190877431 06/10/2016 00:00:00;169,374276004709 07/10/2016 00:00:00;169,374276004709 10/10/2016 00:00:00;169,374276004709 11/10/2016 00:00:00;169,545361131986 12/10/2016 00:00:00;169,716446259264 13/10/2016 00:00:00;169,545361131986 14/10/2016 00:00:00;169,716446259264 17/10/2016 00:00:00;169,887531386541 18/10/2016 00:00:00;170,058616513819 19/10/2016 00:00:00;170,229701641096 20/10/2016 00:00:00;170,571871895651 21/10/2016 00:00:00;170,571871895651 24/10/2016 00:00:00;170,742957022929 25/10/2016 00:00:00;170,914042150206 26/10/2016 00:00:00;170,742957022928 27/10/2016 00:00:00;170,571871895651 28/10/2016 00:00:00;170,229701641096 31/10/2016 00:00:00;170,229701641096 02/11/2016 00:00:00;169,887531386541 03/11/2016 00:00:00;169,887531386541 04/11/2016 00:00:00;169,716446259264 07/11/2016 00:00:00;169,938856924724 08/11/2016 00:00:00;170,007290975635 09/11/2016 00:00:00;169,579578157442 10/11/2016 00:00:00;169,545361131986 11/11/2016 00:00:00;168,997888724698 14/11/2016 00:00:00;168,279331190133 15/11/2016 00:00:00;168,570175906504 16/11/2016 00:00:00;168,416199291955 17/11/2016 00:00:00;168,467524830138 18/11/2016 00:00:00;168,262222677405 21/11/2016 00:00:00;168,272487785041 22/11/2016 00:00:00;168,644067411065 23/11/2016 00:00:00;168,679455946877 24/11/2016 00:00:00;168,750233018501 25/11/2016 00:00:00;168,803315822218 28/11/2016 00:00:00;168,891787161748 29/11/2016 00:00:00;168,891787161748 30/11/2016 00:00:00;169,015647037089 01/12/2016 00:00:00;169,051035572901 02/12/2016 00:00:00;169,051035572901 05/12/2016 00:00:00;169,174895448242 06/12/2016 00:00:00;169,528780806360 07/12/2016 00:00:00;169,847277628666 08/12/2016 00:00:00;170,024220307725 09/12/2016 00:00:00;170,325022862125 12/12/2016 00:00:00;170,625825416525 13/12/2016 00:00:00;170,926627970925 14/12/2016 00:00:00;171,121264917890 15/12/2016 00:00:00;171,050487846267 16/12/2016 00:00:00;171,138959185796 19/12/2016 00:00:00;171,280513329043 20/12/2016 00:00:00;171,333596132761 21/12/2016 00:00:00;171,457456008102 22/12/2016 00:00:00;171,492844543914 23/12/2016 00:00:00;171,528233079726 27/12/2016 00:00:00;171,581315883443 28/12/2016 00:00:00;171,669787222973 29/12/2016 00:00:00;171,687481490879 30/12/2016 00:00:00;171,705175758785 02/01/2017 00:00:00;171,740564294596 03/01/2017 00:00:00;172,059061116902 04/01/2017 00:00:00;172,271392331773 05/01/2017 00:00:00;172,412946475020 06/01/2017 00:00:00;172,377557939208 09/01/2017 00:00:00;172,377557939208 10/01/2017 00:00:00;172,324475135491 11/01/2017 00:00:00;172,342169403397 12/01/2017 00:00:00;172,236003795961 13/01/2017 00:00:00;172,306780867585 16/01/2017 00:00:00;172,324475135491 17/01/2017 00:00:00;172,289086599679 18/01/2017 00:00:00;172,253698063867 19/01/2017 00:00:00;172,289086599679 20/01/2017 00:00:00;172,306780867585 23/01/2017 00:00:00;172,324475135491 24/01/2017 00:00:00;172,306780867585 25/01/2017 00:00:00;172,430640742926 26/01/2017 00:00:00;172,448335010832 27/01/2017 00:00:00;172,430640742926 30/01/2017 00:00:00;172,342169403396 31/01/2017 00:00:00;172,253698063867 01/02/2017 00:00:00;172,289086599679 02/02/2017 00:00:00;172,359863671302 03/02/2017 00:00:00;172,519112082455 06/02/2017 00:00:00;172,642971957797 07/02/2017 00:00:00;172,642971957797 08/02/2017 00:00:00;172,625277689891 09/02/2017 00:00:00;172,678360493608 10/02/2017 00:00:00;172,749137565232 13/02/2017 00:00:00;172,872997440573 14/02/2017 00:00:00;172,961468780103 15/02/2017 00:00:00;173,085328655444 16/02/2017 00:00:00;173,173799994973 17/02/2017 00:00:00;173,191494262879 20/02/2017 00:00:00;173,279965602409 21/02/2017 00:00:00;173,403825477750 22/02/2017 00:00:00;173,492296817279 23/02/2017 00:00:00;173,633850960527 24/02/2017 00:00:00;173,651545228432 27/02/2017 00:00:00;173,686933764244 28/02/2017 00:00:00;173,740016567962 01/03/2017 00:00:00;173,916959247021 02/03/2017 00:00:00;173,987736318644 03/03/2017 00:00:00;173,952347782833 06/03/2017 00:00:00;173,970042050738 07/03/2017 00:00:00;173,952347782833 08/03/2017 00:00:00;173,704628032150 09/03/2017 00:00:00;173,368436941938 10/03/2017 00:00:00;173,262271334503 13/03/2017 00:00:00;173,191494262879 14/03/2017 00:00:00;172,890691708479 15/03/2017 00:00:00;172,943774512197 16/03/2017 00:00:00;173,279965602409 17/03/2017 00:00:00;173,297659870314 20/03/2017 00:00:00;173,350742674032 21/03/2017 00:00:00;173,350742674032 22/03/2017 00:00:00;173,173799994973 23/03/2017 00:00:00;173,209188530785 24/03/2017 00:00:00;173,191494262879 27/03/2017 00:00:00;173,173799994973 28/03/2017 00:00:00;173,209188530785 29/03/2017 00:00:00;173,297659870314 30/03/2017 00:00:00;173,368436941938 31/03/2017 00:00:00;173,421519745656 03/04/2017 00:00:00;173,509991085185 04/04/2017 00:00:00;173,492296817279 05/04/2017 00:00:00;173,527685353091 06/04/2017 00:00:00;173,563073888903 07/04/2017 00:00:00;173,722322300056 10/04/2017 00:00:00;173,793099371679 11/04/2017 00:00:00;173,793099371679 12/04/2017 00:00:00;173,775405103773 13/04/2017 00:00:00;173,863876443303 18/04/2017 00:00:00;173,952347782832 19/04/2017 00:00:00;173,987736318644 20/04/2017 00:00:00;174,058513390268 21/04/2017 00:00:00;174,129290461891 24/04/2017 00:00:00;174,589341427444 25/04/2017 00:00:00;174,695507034880 26/04/2017 00:00:00;174,819366910221 27/04/2017 00:00:00;174,925532517656 28/04/2017 00:00:00;175,049392392998 02/05/2017 00:00:00;175,279417875774 03/05/2017 00:00:00;175,456360554833 04/05/2017 00:00:00;175,597914698080 05/05/2017 00:00:00;175,544831894363 08/05/2017 00:00:00;175,668691769704 09/05/2017 00:00:00;175,739468841327 10/05/2017 00:00:00;175,827940180857 11/05/2017 00:00:00;175,827940180857 12/05/2017 00:00:00;175,810245912951 15/05/2017 00:00:00;175,845634448763 16/05/2017 00:00:00;175,916411520386 17/05/2017 00:00:00;175,845634448763 18/05/2017 00:00:00;175,438666286927 19/05/2017 00:00:00;175,633303233892 22/05/2017 00:00:00;175,810245912951 23/05/2017 00:00:00;175,845634448763 24/05/2017 00:00:00;175,934105788292 26/05/2017 00:00:00;176,057965663633 29/05/2017 00:00:00;176,111048467351 30/05/2017 00:00:00;176,181825538975 31/05/2017 00:00:00;176,287991146410 01/06/2017 00:00:00;176,376462485939 02/06/2017 00:00:00;176,518016629187 06/06/2017 00:00:00;176,659570772434 07/06/2017 00:00:00;176,730347844057 08/06/2017 00:00:00;176,712653576151 09/06/2017 00:00:00;176,765736379869 12/06/2017 00:00:00;176,801124915681 13/06/2017 00:00:00;176,854207719398 14/06/2017 00:00:00;176,960373326834 15/06/2017 00:00:00;176,907290523116 16/06/2017 00:00:00;176,978067594740 19/06/2017 00:00:00;177,101927470081 20/06/2017 00:00:00;177,155010273799 21/06/2017 00:00:00;177,048844666363 22/06/2017 00:00:00;176,889596255210 26/06/2017 00:00:00;176,978067594740 27/06/2017 00:00:00;176,836513451492 28/06/2017 00:00:00;176,641876504528 29/06/2017 00:00:00;176,447239557563 30/06/2017 00:00:00;176,376462485939 03/07/2017 00:00:00;176,464933825469 04/07/2017 00:00:00;176,500322361280 05/07/2017 00:00:00;176,518016629186 06/07/2017 00:00:00;176,252602610598 07/07/2017 00:00:00;175,898717252480 10/07/2017 00:00:00;175,881022984574 11/07/2017 00:00:00;175,845634448762 12/07/2017 00:00:00;176,146437003163 13/07/2017 00:00:00;176,358768218033 14/07/2017 00:00:00;176,411851021751 17/07/2017 00:00:00;176,518016629186 18/07/2017 00:00:00;176,624182236622 19/07/2017 00:00:00;176,765736379869 20/07/2017 00:00:00;176,907290523116 21/07/2017 00:00:00;177,048844666363 24/07/2017 00:00:00;177,119621737987 25/07/2017 00:00:00;177,172704541704 26/07/2017 00:00:00;177,261175881234 27/07/2017 00:00:00;177,420424292387 28/07/2017 00:00:00;177,402730024481 31/07/2017 00:00:00;177,508895631916 01/08/2017 00:00:00;177,668144043069 02/08/2017 00:00:00;177,792003918410 03/08/2017 00:00:00;177,951252329563 04/08/2017 00:00:00;178,092806472811 07/08/2017 00:00:00;178,181277812340 08/08/2017 00:00:00;178,163583544434 09/08/2017 00:00:00;177,968946597469 10/08/2017 00:00:00;177,862780990034 11/08/2017 00:00:00;177,579672703540 14/08/2017 00:00:00;177,721226846787 16/08/2017 00:00:00;177,845086722128 17/08/2017 00:00:00;177,862780990034 18/08/2017 00:00:00;177,756615382599 21/08/2017 00:00:00;177,774309650504 22/08/2017 00:00:00;177,792003918410 23/08/2017 00:00:00;177,792003918410 24/08/2017 00:00:00;177,774309650504 25/08/2017 00:00:00;177,774309650504 28/08/2017 00:00:00;177,827392454222 29/08/2017 00:00:00;177,756615382598 30/08/2017 00:00:00;177,774309650504 31/08/2017 00:00:00;177,792003918410 01/09/2017 00:00:00;177,827392454222 04/09/2017 00:00:00;177,862780990034 05/09/2017 00:00:00;177,933558061657 06/09/2017 00:00:00;177,951252329563 07/09/2017 00:00:00;178,022029401187 08/09/2017 00:00:00;178,022029401187 11/09/2017 00:00:00;178,092806472810 12/09/2017 00:00:00;178,092806472810 13/09/2017 00:00:00;178,128195008622 14/09/2017 00:00:00;178,128195008622 15/09/2017 00:00:00;178,145889276528 18/09/2017 00:00:00;178,216666348152 19/09/2017 00:00:00;178,287443419775 20/09/2017 00:00:00;178,375914759305 21/09/2017 00:00:00;178,375914759305 22/09/2017 00:00:00;178,393609027210 25/09/2017 00:00:00;178,482080366740 26/09/2017 00:00:00;178,499774634646 27/09/2017 00:00:00;178,499774634646 28/09/2017 00:00:00;178,482080366740 29/09/2017 00:00:00;178,535163170458 02/10/2017 00:00:00;178,605940242081 03/10/2017 00:00:00;178,676717313705 04/10/2017 00:00:00;178,694411581611 05/10/2017 00:00:00;178,765188653234 06/10/2017 00:00:00;178,835965724858 09/10/2017 00:00:00;178,924437064387 10/10/2017 00:00:00;178,977519868105 11/10/2017 00:00:00;179,065991207634 12/10/2017 00:00:00;179,172156815070 13/10/2017 00:00:00;179,260628154599 16/10/2017 00:00:00;179,419876565752 17/10/2017 00:00:00;179,526042173187 18/10/2017 00:00:00;179,614513512717 19/10/2017 00:00:00;179,596819244811 20/10/2017 00:00:00;179,632207780623 23/10/2017 00:00:00;179,720679120152 24/10/2017 00:00:00;179,738373388058 25/10/2017 00:00:00;179,702984852246 26/10/2017 00:00:00;179,756067655964 27/10/2017 00:00:00;179,933010335023 30/10/2017 00:00:00;180,092258746176 31/10/2017 00:00:00;180,216118621517 02/11/2017 00:00:00;180,534615443823 03/11/2017 00:00:00;180,605392515447 06/11/2017 00:00:00;180,658475319164 07/11/2017 00:00:00;180,623086783353 08/11/2017 00:00:00;180,339978496858 09/11/2017 00:00:00;179,844538995493 10/11/2017 00:00:00;179,384488029940 13/11/2017 00:00:00;179,349099494128 14/11/2017 00:00:00;179,065991207634 15/11/2017 00:00:00;178,659023045799 16/11/2017 00:00:00;179,012908403916 17/11/2017 00:00:00;179,065991207634 20/11/2017 00:00:00;179,083685475540 21/11/2017 00:00:00;179,205775924091 22/11/2017 00:00:00;179,333649566442 23/11/2017 00:00:00;179,370184892828 24/11/2017 00:00:00;179,534593861566 27/11/2017 00:00:00;179,589396851145 28/11/2017 00:00:00;179,625932177531 29/11/2017 00:00:00;179,589396851145 30/11/2017 00:00:00;179,516326198373 01/12/2017 00:00:00;179,498058535180 04/12/2017 00:00:00;179,498058535180 05/12/2017 00:00:00;179,461523208794 06/12/2017 00:00:00;179,315381903249 07/12/2017 00:00:00;179,187508260897 08/12/2017 00:00:00;179,114437608125 11/12/2017 00:00:00;179,114437608125 12/12/2017 00:00:00;179,242311250477 13/12/2017 00:00:00;179,150972934511 14/12/2017 00:00:00;178,986563965774 15/12/2017 00:00:00;178,950028639387 18/12/2017 00:00:00;179,004831628967 19/12/2017 00:00:00;178,968296302580 20/12/2017 00:00:00;179,023099292160 21/12/2017 00:00:00;179,077902281739 22/12/2017 00:00:00;179,132705271318 27/12/2017 00:00:00;179,242311250477 28/12/2017 00:00:00;179,224043587283 29/12/2017 00:00:00;179,242311250477 02/01/2018 00:00:00;179,351917229635 03/01/2018 00:00:00;179,589396851145 04/01/2018 00:00:00;179,808608809462 05/01/2018 00:00:00;179,918214788620 08/01/2018 00:00:00;179,936482451813 09/01/2018 00:00:00;179,936482451813 10/01/2018 00:00:00;179,699002830303 11/01/2018 00:00:00;179,571129187952 12/01/2018 00:00:00;179,607664514338 15/01/2018 00:00:00;179,625932177531 16/01/2018 00:00:00;179,772073483076 17/01/2018 00:00:00;179,753805819883 18/01/2018 00:00:00;179,735538156689 19/01/2018 00:00:00;179,772073483076 22/01/2018 00:00:00;179,863411799041 23/01/2018 00:00:00;179,973017778199 24/01/2018 00:00:00;179,973017778199 25/01/2018 00:00:00;179,863411799041 26/01/2018 00:00:00;179,881679462234 29/01/2018 00:00:00;179,699002830303 30/01/2018 00:00:00;179,333649566442 31/01/2018 00:00:00;179,333649566442 01/02/2018 00:00:00;179,315381903249 02/02/2018 00:00:00;179,004831628966 05/02/2018 00:00:00;178,822154997036 06/02/2018 00:00:00;178,420266406788 07/02/2018 00:00:00;178,785619670649 08/02/2018 00:00:00;178,566407712332 09/02/2018 00:00:00;177,890504174189 12/02/2018 00:00:00;177,945307163768 13/02/2018 00:00:00;177,379009604782 14/02/2018 00:00:00;177,287671288817 15/02/2018 00:00:00;177,634756889485 16/02/2018 00:00:00;177,963574826961 19/02/2018 00:00:00;178,127983795698 20/02/2018 00:00:00;178,018377816540 21/02/2018 00:00:00;177,963574826961 22/02/2018 00:00:00;177,799165858223 23/02/2018 00:00:00;177,689559879065 26/02/2018 00:00:00;177,817433521416 27/02/2018 00:00:00;177,927039500575 28/02/2018 00:00:00;177,945307163768 01/03/2018 00:00:00;177,908771837381 02/03/2018 00:00:00;177,762630531837 05/03/2018 00:00:00;177,689559879065 06/03/2018 00:00:00;177,853968847802 07/03/2018 00:00:00;177,890504174188 08/03/2018 00:00:00;178,054913142926 09/03/2018 00:00:00;178,164519122085 12/03/2018 00:00:00;178,401998743595 13/03/2018 00:00:00;178,383731080401 14/03/2018 00:00:00;178,219322111664 15/03/2018 00:00:00;178,073180806119 16/03/2018 00:00:00;178,073180806119 19/03/2018 00:00:00;177,908771837381 20/03/2018 00:00:00;177,744362868644 21/03/2018 00:00:00;177,780898195030 22/03/2018 00:00:00;177,598221563099 23/03/2018 00:00:00;177,415544931168 26/03/2018 00:00:00;177,452080257554 27/03/2018 00:00:00;177,561686236713 28/03/2018 00:00:00;177,470347920747 29/03/2018 00:00:00;177,543418573520 03/04/2018 00:00:00;177,561686236713 04/04/2018 00:00:00;177,543418573520 05/04/2018 00:00:00;177,689559879064 06/04/2018 00:00:00;177,780898195030 09/04/2018 00:00:00;177,835701184609 10/04/2018 00:00:00;177,872236510995 11/04/2018 00:00:00;178,000110153347 12/04/2018 00:00:00;178,127983795698 13/04/2018 00:00:00;178,347195754015 16/04/2018 00:00:00;178,383731080401 17/04/2018 00:00:00;178,438534069980 18/04/2018 00:00:00;178,365463417208 19/04/2018 00:00:00;178,201054448470 20/04/2018 00:00:00;178,164519122084 23/04/2018 00:00:00;178,127983795698 24/04/2018 00:00:00;178,127983795698 25/04/2018 00:00:00;178,000110153347 26/04/2018 00:00:00;178,036645479733 27/04/2018 00:00:00;178,091448469312 30/04/2018 00:00:00;178,237589774857 02/05/2018 00:00:00;178,219322111663 03/05/2018 00:00:00;178,164519122084 04/05/2018 00:00:00;178,091448469312 07/05/2018 00:00:00;178,146251458891 08/05/2018 00:00:00;178,073180806119 09/05/2018 00:00:00;178,018377816540 11/05/2018 00:00:00;178,073180806119 14/05/2018 00:00:00;178,073180806119 15/05/2018 00:00:00;178,000110153346 16/05/2018 00:00:00;177,908771837381 17/05/2018 00:00:00;177,872236510995 18/05/2018 00:00:00;177,762630531836 22/05/2018 00:00:00;177,598221563099 23/05/2018 00:00:00;177,251135962430 24/05/2018 00:00:00;177,232868299237 25/05/2018 00:00:00;176,922318024955 28/05/2018 00:00:00;177,013656340920 29/05/2018 00:00:00;176,100273181266 30/05/2018 00:00:00;176,082005518073 31/05/2018 00:00:00;176,392555792356 01/06/2018 00:00:00;176,757909056217 04/06/2018 00:00:00;177,104994656886 05/06/2018 00:00:00;177,159797646465 06/06/2018 00:00:00;176,977121014534 07/06/2018 00:00:00;176,995388677727 08/06/2018 00:00:00;176,776176719410 11/06/2018 00:00:00;176,885782698569 12/06/2018 00:00:00;176,922318024955 13/06/2018 00:00:00;176,958853351341 14/06/2018 00:00:00;177,104994656885 15/06/2018 00:00:00;177,214600636044 18/06/2018 00:00:00;177,196332972851 19/06/2018 00:00:00;177,068459330499 20/06/2018 00:00:00;177,123262320079 21/06/2018 00:00:00;176,885782698569 22/06/2018 00:00:00;176,794444382603 25/06/2018 00:00:00;176,575232424286 26/06/2018 00:00:00;176,246414486811 27/06/2018 00:00:00;175,935864212528 28/06/2018 00:00:00;175,460904969508 29/06/2018 00:00:00;175,607046275053 02/07/2018 00:00:00;175,387834316736 03/07/2018 00:00:00;175,734919917405 04/07/2018 00:00:00;175,844525896563 05/07/2018 00:00:00;176,228146823618 06/07/2018 00:00:00;176,465626445128 09/07/2018 00:00:00;176,721373729831 10/07/2018 00:00:00;177,013656340920 11/07/2018 00:00:00;176,922318024955 12/07/2018 00:00:00;177,104994656885 13/07/2018 00:00:00;177,251135962430 16/07/2018 00:00:00;177,379009604781 17/07/2018 00:00:00;177,433812594361 18/07/2018 00:00:00;177,488615583940 19/07/2018 00:00:00;177,488615583940 20/07/2018 00:00:00;177,433812594361 23/07/2018 00:00:00;177,433812594361 24/07/2018 00:00:00;177,525150910326 25/07/2018 00:00:00;177,525150910326 26/07/2018 00:00:00;177,689559879064 27/07/2018 00:00:00;177,780898195029 30/07/2018 00:00:00;177,817433521415 31/07/2018 00:00:00;177,927039500574 01/08/2018 00:00:00;178,018377816539 02/08/2018 00:00:00;177,945307163767 03/08/2018 00:00:00;177,981842490153 06/08/2018 00:00:00;178,036645479732 07/08/2018 00:00:00;178,146251458891 08/08/2018 00:00:00;178,201054448470 09/08/2018 00:00:00;178,237589774856 10/08/2018 00:00:00;178,109716132504 13/08/2018 00:00:00;177,908771837381 14/08/2018 00:00:00;177,890504174187 16/08/2018 00:00:00;177,817433521415 17/08/2018 00:00:00;177,872236510994 20/08/2018 00:00:00;177,927039500574 21/08/2018 00:00:00;178,054913142925 22/08/2018 00:00:00;178,091448469311 23/08/2018 00:00:00;178,091448469311 24/08/2018 00:00:00;178,073180806118 27/08/2018 00:00:00;178,127983795697 28/08/2018 00:00:00;178,146251458891 29/08/2018 00:00:00;178,127983795697 30/08/2018 00:00:00;178,036645479732 31/08/2018 00:00:00;177,853968847801 03/09/2018 00:00:00;177,726095205450 04/09/2018 00:00:00;177,616489226291 05/09/2018 00:00:00;177,506883247133 06/09/2018 00:00:00;177,433812594360 07/09/2018 00:00:00;177,525150910326 10/09/2018 00:00:00;177,744362868643 11/09/2018 00:00:00;177,853968847801 12/09/2018 00:00:00;177,780898195029 13/09/2018 00:00:00;177,744362868643 14/09/2018 00:00:00;177,872236510994 17/09/2018 00:00:00;178,091448469311 18/09/2018 00:00:00;178,201054448470 19/09/2018 00:00:00;178,274125101242 20/09/2018 00:00:00;178,383731080400 21/09/2018 00:00:00;178,456801733173 24/09/2018 00:00:00;178,365463417207 25/09/2018 00:00:00;178,347195754014 26/09/2018 00:00:00;178,328928090821 27/09/2018 00:00:00;178,310660427628 28/09/2018 00:00:00;178,073180806118 01/10/2018 00:00:00;178,328928090821 02/10/2018 00:00:00;178,310660427628 03/10/2018 00:00:00;178,475069396366 04/10/2018 00:00:00;178,401998743593 05/10/2018 00:00:00;178,310660427628 08/10/2018 00:00:00;178,255857438049 09/10/2018 00:00:00;178,073180806118 10/10/2018 00:00:00;177,981842490153 11/10/2018 00:00:00;177,543418573519 12/10/2018 00:00:00;177,780898195029 15/10/2018 00:00:00;177,817433521415 16/10/2018 00:00:00;177,853968847801 17/10/2018 00:00:00;177,908771837380 18/10/2018 00:00:00;177,744362868643 19/10/2018 00:00:00;177,488615583939 22/10/2018 00:00:00;177,598221563098 23/10/2018 00:00:00;177,342474278395 24/10/2018 00:00:00;177,251135962429 25/10/2018 00:00:00;176,977121014533 26/10/2018 00:00:00;176,593500087479 29/10/2018 00:00:00;176,757909056216 30/10/2018 00:00:00;176,757909056216 31/10/2018 00:00:00;176,885782698568 02/11/2018 00:00:00;177,360741941588 05/11/2018 00:00:00;177,397277267974 06/11/2018 00:00:00;177,433812594360 07/11/2018 00:00:00;177,634756889484 08/11/2018 00:00:00;177,671292215870 09/11/2018 00:00:00;177,415544931167 12/11/2018 00:00:00;177,214600636043 13/11/2018 00:00:00;176,830979708989 14/11/2018 00:00:00;176,447358781934 15/11/2018 00:00:00;175,826258233369 16/11/2018 00:00:00;175,276401571258 19/11/2018 00:00:00;174,674981364279 20/11/2018 00:00:00;174,054766775833 21/11/2018 00:00:00;174,599803838407 22/11/2018 00:00:00;174,750158890152 23/11/2018 00:00:00;174,430654405194 26/11/2018 00:00:00;174,430654405194 27/11/2018 00:00:00;173,998383631429 28/11/2018 00:00:00;173,829234198216 29/11/2018 00:00:00;173,791645435280 30/11/2018 00:00:00;173,810439816748 03/12/2018 00:00:00;174,167533064641 04/12/2018 00:00:00;173,791645435280 05/12/2018 00:00:00;173,378169042982 06/12/2018 00:00:00;172,889515124812 07/12/2018 00:00:00;172,851926361876 10/12/2018 00:00:00;172,250506154898 11/12/2018 00:00:00;172,306889299302 12/12/2018 00:00:00;172,776748836004 13/12/2018 00:00:00;173,321785898578 14/12/2018 00:00:00;173,340580280046 17/12/2018 00:00:00;173,265402754174 18/12/2018 00:00:00;173,115047702429 19/12/2018 00:00:00;173,133842083897 20/12/2018 00:00:00;172,927103887748 21/12/2018 00:00:00;172,739160073067 27/12/2018 00:00:00;172,739160073067 28/12/2018 00:00:00;172,757954454536 31/12/2018 00:00:00;172,757954454536 02/01/2019 00:00:00;172,570010639855 03/01/2019 00:00:00;171,931001669940 04/01/2019 00:00:00;171,893412907004 07/01/2019 00:00:00;172,306889299302 08/01/2019 00:00:00;172,964692650684 09/01/2019 00:00:00;173,622496002067 10/01/2019 00:00:00;173,509729713258 11/01/2019 00:00:00;173,791645435280 14/01/2019 00:00:00;173,772851053811 15/01/2019 00:00:00;174,073561157301 16/01/2019 00:00:00;174,581009456939 17/01/2019 00:00:00;174,581009456939 18/01/2019 00:00:00;174,806542034556 21/01/2019 00:00:00;174,956897086300 22/01/2019 00:00:00;174,693775745747 23/01/2019 00:00:00;174,656186982811 24/01/2019 00:00:00;174,731364508683 25/01/2019 00:00:00;174,938102704832 28/01/2019 00:00:00;174,956897086300 29/01/2019 00:00:00;174,975691467768 30/01/2019 00:00:00;175,144840900981 31/01/2019 00:00:00;175,671083582087 01/02/2019 00:00:00;175,689877963555 04/02/2019 00:00:00;175,783849870895 05/02/2019 00:00:00;176,122148737321 06/02/2019 00:00:00;176,385270077874 07/02/2019 00:00:00;176,140943118789 08/02/2019 00:00:00;175,896616159704 11/02/2019 00:00:00;175,915410541172 12/02/2019 00:00:00;176,140943118789 13/02/2019 00:00:00;176,234915026129 14/02/2019 00:00:00;176,291298170533 15/02/2019 00:00:00;176,347681314937 18/02/2019 00:00:00;176,573213892554 19/02/2019 00:00:00;176,742363325767 20/02/2019 00:00:00;176,836335233107 21/02/2019 00:00:00;176,911512758980 22/02/2019 00:00:00;177,024279047788 25/02/2019 00:00:00;177,400166677149 26/02/2019 00:00:00;177,682082399171 27/02/2019 00:00:00;177,926409358256 28/02/2019 00:00:00;177,963998121192 01/03/2019 00:00:00;178,057970028532 04/03/2019 00:00:00;178,227119461745 05/03/2019 00:00:00;178,321091369085 06/03/2019 00:00:00;178,114353172936 07/03/2019 00:00:00;177,888820595319 08/03/2019 00:00:00;177,475344203022 11/03/2019 00:00:00;177,738465543575 12/03/2019 00:00:00;178,114353172936 13/03/2019 00:00:00;178,358680132021 14/03/2019 00:00:00;178,527829565234 15/03/2019 00:00:00;178,546623946702 18/03/2019 00:00:00;178,715773379915 19/03/2019 00:00:00;178,903717194595 20/03/2019 00:00:00;178,734567761383 21/03/2019 00:00:00;178,659390235510 22/03/2019 00:00:00;178,565418328170 25/03/2019 00:00:00;178,490240802298 26/03/2019 00:00:00;178,696978998446 27/03/2019 00:00:00;178,809745287255 28/03/2019 00:00:00;178,922511576063 29/03/2019 00:00:00;179,148044153680 01/04/2019 00:00:00;179,542726164510 02/04/2019 00:00:00;179,899819412403 03/04/2019 00:00:00;180,012585701212 04/04/2019 00:00:00;179,824641886531 05/04/2019 00:00:00;179,937408175339 08/04/2019 00:00:00;179,993791319743 09/04/2019 00:00:00;180,050174464148 10/04/2019 00:00:00;180,106557608552 11/04/2019 00:00:00;180,200529515892 12/04/2019 00:00:00;180,388473330573 15/04/2019 00:00:00;180,670389052594 16/04/2019 00:00:00;180,801949722871 17/04/2019 00:00:00;180,933510393147 18/04/2019 00:00:00;180,971099156083 23/04/2019 00:00:00;181,121454207828 24/04/2019 00:00:00;181,083865444892 25/04/2019 00:00:00;180,651594671126 26/04/2019 00:00:00;180,576417145254 29/04/2019 00:00:00;180,670389052594 30/04/2019 00:00:00;180,632800289658 02/05/2019 00:00:00;180,369678949105 03/05/2019 00:00:00;180,144146371488 06/05/2019 00:00:00;180,050174464147 07/05/2019 00:00:00;179,693081216254 08/05/2019 00:00:00;179,298399205425 10/05/2019 00:00:00;179,072866627808 13/05/2019 00:00:00;178,678184616978 14/05/2019 00:00:00;178,715773379914 15/05/2019 00:00:00;178,790950905786 16/05/2019 00:00:00;179,110455390744 17/05/2019 00:00:00;179,223221679552 20/05/2019 00:00:00;179,279604823956 21/05/2019 00:00:00;179,298399205424 22/05/2019 00:00:00;179,204427298084 23/05/2019 00:00:00;178,847334050191 24/05/2019 00:00:00;178,978894720467 27/05/2019 00:00:00;179,072866627808 28/05/2019 00:00:00;178,978894720467 29/05/2019 00:00:00;178,678184616978 31/05/2019 00:00:00;178,189530698808 03/06/2019 00:00:00;178,076764410000 04/06/2019 00:00:00;178,208325080276 05/06/2019 00:00:00;178,603007091106 06/06/2019 00:00:00;178,659390235510 07/06/2019 00:00:00;178,903717194595 11/06/2019 00:00:00;179,448754257169 12/06/2019 00:00:00;179,260810442488 13/06/2019 00:00:00;179,354782349829 14/06/2019 00:00:00;179,523931783041 17/06/2019 00:00:00;179,429959875701 18/06/2019 00:00:00;180,012585701211 19/06/2019 00:00:00;180,407267712041 20/06/2019 00:00:00;181,215426115168 21/06/2019 00:00:00;181,140248589295 24/06/2019 00:00:00;181,083865444891 25/06/2019 00:00:00;180,726772196998 26/06/2019 00:00:00;180,689183434062 27/06/2019 00:00:00;181,008687919019 28/06/2019 00:00:00;181,309398022508 01/07/2019 00:00:00;181,779257559210 02/07/2019 00:00:00;181,967201373891 03/07/2019 00:00:00;182,305500240316 04/07/2019 00:00:00;182,474649673529 05/07/2019 00:00:00;182,455855292061 08/07/2019 00:00:00;182,305500240316 09/07/2019 00:00:00;181,967201373891 10/07/2019 00:00:00;181,985995755359 11/07/2019 00:00:00;182,042378899763 12/07/2019 00:00:00;182,042378899763 15/07/2019 00:00:00;182,042378899763 16/07/2019 00:00:00;181,967201373891 17/07/2019 00:00:00;181,779257559210 18/07/2019 00:00:00;181,478547455721 19/07/2019 00:00:00;181,572519363061 22/07/2019 00:00:00;181,628902507465 23/07/2019 00:00:00;181,835640703614 24/07/2019 00:00:00;182,155145188571 25/07/2019 00:00:00;182,643799106741 26/07/2019 00:00:00;182,662593488209 29/07/2019 00:00:00;182,662593488209 30/07/2019 00:00:00;182,343089003252 31/07/2019 00:00:00;182,437060910592 01/08/2019 00:00:00;182,437060910592 02/08/2019 00:00:00;182,023584518295 05/08/2019 00:00:00;181,572519363061 06/08/2019 00:00:00;181,722874414806 07/08/2019 00:00:00;181,704080033337 08/08/2019 00:00:00;181,854435085082 09/08/2019 00:00:00;181,854435085082 12/08/2019 00:00:00;181,798051940678 13/08/2019 00:00:00;181,497341837189 14/08/2019 00:00:00;181,440958692784 16/08/2019 00:00:00;181,253014878104 19/08/2019 00:00:00;181,534930600125 20/08/2019 00:00:00;181,816846322146 21/08/2019 00:00:00;182,455855292060 22/08/2019 00:00:00;182,812948539954 23/08/2019 00:00:00;183,019686736103 26/08/2019 00:00:00;183,094864261975 27/08/2019 00:00:00;183,170041787847 28/08/2019 00:00:00;183,132453024911 29/08/2019 00:00:00;183,207630550783 30/08/2019 00:00:00;183,357985602528 02/09/2019 00:00:00;183,433163128400 03/09/2019 00:00:00;183,395574365464 04/09/2019 00:00:00;183,508340654272 05/09/2019 00:00:00;183,583518180145 06/09/2019 00:00:00;183,508340654272 09/09/2019 00:00:00;183,489546272804 10/09/2019 00:00:00;183,376779983996 11/09/2019 00:00:00;183,357985602528 12/09/2019 00:00:00;183,846639520698 13/09/2019 00:00:00;183,978200190974 16/09/2019 00:00:00;183,996994572442 17/09/2019 00:00:00;183,884228283634 18/09/2019 00:00:00;183,771461994825 19/09/2019 00:00:00;183,715078850421 20/09/2019 00:00:00;183,771461994825 23/09/2019 00:00:00;183,602312561613 24/09/2019 00:00:00;183,414368746932 25/09/2019 00:00:00;183,019686736102 26/09/2019 00:00:00;183,076069880507 27/09/2019 00:00:00;183,094864261975 30/09/2019 00:00:00;182,888126065826 01/10/2019 00:00:00;183,094864261975 02/10/2019 00:00:00;182,700182251145 03/10/2019 00:00:00;182,286705858847 04/10/2019 00:00:00;182,061173281230 07/10/2019 00:00:00;181,892023848018 08/10/2019 00:00:00;181,572519363061 09/10/2019 00:00:00;181,779257559209 10/10/2019 00:00:00;181,854435085082 11/10/2019 00:00:00;182,173939570039 14/10/2019 00:00:00;182,249117095911 15/10/2019 00:00:00;182,399472147656 16/10/2019 00:00:00;182,681387869677 17/10/2019 00:00:00;182,794154158485 18/10/2019 00:00:00;182,756565395549 21/10/2019 00:00:00;182,812948539953 22/10/2019 00:00:00;182,982097973166 23/10/2019 00:00:00;183,000892354634 24/10/2019 00:00:00;182,812948539953 25/10/2019 00:00:00;182,681387869677 28/10/2019 00:00:00;182,718976632613 29/10/2019 00:00:00;182,700182251145 30/10/2019 00:00:00;182,625004725273 31/10/2019 00:00:00;182,568621580868 04/11/2019 00:00:00;182,869331684357 05/11/2019 00:00:00;183,076069880506 06/11/2019 00:00:00;183,113658643442 07/11/2019 00:00:00;183,151247406379 08/11/2019 00:00:00;183,057275499038 11/11/2019 00:00:00;183,057275499038 12/11/2019 00:00:00;183,076069880506 13/11/2019 00:00:00;182,906920447294 14/11/2019 00:00:00;182,812948539953 15/11/2019 00:00:00;182,718976632613 18/11/2019 00:00:00;182,737771014081 19/11/2019 00:00:00;182,718976632613 20/11/2019 00:00:00;182,661269828749 21/11/2019 00:00:00;182,565091822311 22/11/2019 00:00:00;182,680505430037 25/11/2019 00:00:00;183,007510651929 26/11/2019 00:00:00;183,411458278973 27/11/2019 00:00:00;183,546107487987 28/11/2019 00:00:00;183,738463500865 29/11/2019 00:00:00;183,930819513743 02/12/2019 00:00:00;183,950055115031 03/12/2019 00:00:00;183,776934703441 04/12/2019 00:00:00;183,873112709879 05/12/2019 00:00:00;184,026997520182 06/12/2019 00:00:00;184,161646729196 09/12/2019 00:00:00;184,315531539498 10/12/2019 00:00:00;184,392473944649 11/12/2019 00:00:00;184,450180748513 12/12/2019 00:00:00;184,507887552376 13/12/2019 00:00:00;184,931070780707 16/12/2019 00:00:00;185,123426793585 17/12/2019 00:00:00;185,161897996161 18/12/2019 00:00:00;185,238840401312 19/12/2019 00:00:00;185,258076002599 20/12/2019 00:00:00;185,315782806463 23/12/2019 00:00:00;185,373489610326 27/12/2019 00:00:00;185,450432015477 30/12/2019 00:00:00;185,488903218053 31/12/2019 00:00:00;185,508138819340 02/01/2020 00:00:00;185,777437237369 03/01/2020 00:00:00;185,758201636082 06/01/2020 00:00:00;185,527374420628 07/01/2020 00:00:00;185,488903218053 08/01/2020 00:00:00;185,354254009038 09/01/2020 00:00:00;185,469667616765 10/01/2020 00:00:00;185,565845623204 13/01/2020 00:00:00;185,604316825779 14/01/2020 00:00:00;185,623552427067 15/01/2020 00:00:00;185,738966034794 16/01/2020 00:00:00;185,931322047672 17/01/2020 00:00:00;186,123678060549 20/01/2020 00:00:00;186,258327269564 21/01/2020 00:00:00;186,104442459261 22/01/2020 00:00:00;186,085206857974 23/01/2020 00:00:00;185,835144041233 24/01/2020 00:00:00;185,777437237369 27/01/2020 00:00:00;185,084955591009 28/01/2020 00:00:00;185,335018407750 29/01/2020 00:00:00;185,527374420628 30/01/2020 00:00:00;185,296547205175 31/01/2020 00:00:00;185,258076002599 03/02/2020 00:00:00;185,161897996160 04/02/2020 00:00:00;185,527374420628 05/02/2020 00:00:00;185,892850845096 06/02/2020 00:00:00;186,142913661837 07/02/2020 00:00:00;186,065971256686 10/02/2020 00:00:00;186,027500054110 11/02/2020 00:00:00;186,296798472139 12/02/2020 00:00:00;186,527625687592 13/02/2020 00:00:00;186,623803694031 14/02/2020 00:00:00;186,835395308197 17/02/2020 00:00:00;186,931573314636 18/02/2020 00:00:00;186,950808915924 19/02/2020 00:00:00;187,027751321075 20/02/2020 00:00:00;187,316285340391 21/02/2020 00:00:00;187,200871732665 24/02/2020 00:00:00;186,219856066988 25/02/2020 00:00:00;185,873615243808 26/02/2020 00:00:00;185,354254009038 27/02/2020 00:00:00;184,315531539498 28/02/2020 00:00:00;182,295793404281 02/03/2020 00:00:00;182,468913815871 03/03/2020 00:00:00;183,757699102152 04/03/2020 00:00:00;184,123175526620 05/03/2020 00:00:00;183,353751475109 06/03/2020 00:00:00;180,910830111561 09/03/2020 00:00:00;175,467154947119 10/03/2020 00:00:00;175,832631371587 11/03/2020 00:00:00;174,255312065989 12/03/2020 00:00:00;168,330746869353 13/03/2020 00:00:00;167,099668386936 16/03/2020 00:00:00;160,713448759393 17/03/2020 00:00:00;157,962757775241 18/03/2020 00:00:00;154,019459511246 19/03/2020 00:00:00;152,692203022389 20/03/2020 00:00:00;153,788632295792 23/03/2020 00:00:00;153,500098276476 24/03/2020 00:00:00;155,038946379498 25/03/2020 00:00:00;158,232056193269 26/03/2020 00:00:00;160,751919961968 27/03/2020 00:00:00;161,732935627645 30/03/2020 00:00:00;161,367459203177 31/03/2020 00:00:00;162,771658097185 01/04/2020 00:00:00;162,675480090746 02/04/2020 00:00:00;162,752422495897 03/04/2020 00:00:00;162,540830881732 06/04/2020 00:00:00;162,983249711351 07/04/2020 00:00:00;164,618275820812 08/04/2020 00:00:00;165,349228669747 09/04/2020 00:00:00;168,407689274504 14/04/2020 00:00:00;171,735448297290 15/04/2020 00:00:00;171,658505892139 16/04/2020 00:00:00;171,062202252218 17/04/2020 00:00:00;171,446914277973 20/04/2020 00:00:00;171,293029467671 21/04/2020 00:00:00;170,158128991692 22/04/2020 00:00:00;170,254306998131 23/04/2020 00:00:00;170,946788644491 24/04/2020 00:00:00;171,062202252218 27/04/2020 00:00:00;171,658505892139 28/04/2020 00:00:00;171,927804310168 29/04/2020 00:00:00;171,620034689563 30/04/2020 00:00:00;171,754683898578 04/05/2020 00:00:00;170,658254625174 05/05/2020 00:00:00;170,639019023886 06/05/2020 00:00:00;170,773668232901 07/05/2020 00:00:00;171,004495448354 08/05/2020 00:00:00;171,004495448354 11/05/2020 00:00:00;171,369971872822 12/05/2020 00:00:00;171,331500670246 13/05/2020 00:00:00;171,023731049642 14/05/2020 00:00:00;170,081186586541 15/05/2020 00:00:00;169,888830573663 18/05/2020 00:00:00;170,350485004570 19/05/2020 00:00:00;170,966024245779 20/05/2020 00:00:00;171,658505892139 22/05/2020 00:00:00;172,100924721758 25/05/2020 00:00:00;172,197102728196 26/05/2020 00:00:00;173,408945609327 27/05/2020 00:00:00;175,005500516212 28/05/2020 00:00:00;175,755688966436 29/05/2020 00:00:00;175,832631371587 02/06/2020 00:00:00;177,467657481048 03/06/2020 00:00:00;178,179374728696 04/06/2020 00:00:00;178,698735963466 05/06/2020 00:00:00;180,102934857474 08/06/2020 00:00:00;180,680002896107 09/06/2020 00:00:00;179,949050047171 10/06/2020 00:00:00;179,198861596948 11/06/2020 00:00:00;177,717720297789 12/06/2020 00:00:00;177,967783114530 15/06/2020 00:00:00;177,602306690062 16/06/2020 00:00:00;179,256568400811 17/06/2020 00:00:00;179,179625995660 18/06/2020 00:00:00;178,737207166041 19/06/2020 00:00:00;178,641029159602 22/06/2020 00:00:00;178,083196722257 24/06/2020 00:00:00;177,852369506803 25/06/2020 00:00:00;177,486893082335 26/06/2020 00:00:00;177,698484696501 29/06/2020 00:00:00;177,563835487487 30/06/2020 00:00:00;177,640777892638 01/07/2020 00:00:00;177,794662702940 02/07/2020 00:00:00;178,083196722257 03/07/2020 00:00:00;178,217845931271 06/07/2020 00:00:00;178,660264760890 07/07/2020 00:00:00;178,756442767329 08/07/2020 00:00:00;178,602557957027 09/07/2020 00:00:00;178,621793558314 10/07/2020 00:00:00;178,429437545437 13/07/2020 00:00:00;178,487144349300 14/07/2020 00:00:00;178,429437545437 15/07/2020 00:00:00;178,891091976343 16/07/2020 00:00:00;179,044976786645 17/07/2020 00:00:00;179,218097198235 20/07/2020 00:00:00;179,583573622703 21/07/2020 00:00:00;181,391720143754 22/07/2020 00:00:00;180,333762072927 23/07/2020 00:00:00;180,853123307697 24/07/2020 00:00:00;180,853123307697 27/07/2020 00:00:00;180,930065712848 28/07/2020 00:00:00;180,930065712848 29/07/2020 00:00:00;180,987772516711 30/07/2020 00:00:00;180,737709699970 31/07/2020 00:00:00;180,756945301258 03/08/2020 00:00:00;180,776180902545 04/08/2020 00:00:00;180,968536915423 05/08/2020 00:00:00;181,353248941179 06/08/2020 00:00:00;181,584076156632 07/08/2020 00:00:00;181,776432169510 10/08/2020 00:00:00;182,026494986251 11/08/2020 00:00:00;182,372735809431 12/08/2020 00:00:00;182,699741031323 13/08/2020 00:00:00;182,815154639050 14/08/2020 00:00:00;182,507385018445 17/08/2020 00:00:00;182,430442613294 18/08/2020 00:00:00;182,257322201704 19/08/2020 00:00:00;182,315029005568 20/08/2020 00:00:00;182,315029005568 21/08/2020 00:00:00;182,411207012007 24/08/2020 00:00:00;182,603563024884 25/08/2020 00:00:00;182,795919037762 26/08/2020 00:00:00;182,815154639050 27/08/2020 00:00:00;182,853625841625 28/08/2020 00:00:00;182,969039449352 31/08/2020 00:00:00;183,026746253215 01/09/2020 00:00:00;183,199866664805 02/09/2020 00:00:00;183,584578690561 03/09/2020 00:00:00;183,757699102151 04/09/2020 00:00:00;183,661521095712 07/09/2020 00:00:00;183,757699102151 08/09/2020 00:00:00;183,680756697000 09/09/2020 00:00:00;183,565343089273 10/09/2020 00:00:00;183,661521095712 11/09/2020 00:00:00;183,430693880259 14/09/2020 00:00:00;183,469165082834 15/09/2020 00:00:00;183,507636285410 16/09/2020 00:00:00;183,623049893136 17/09/2020 00:00:00;183,488400684122 18/09/2020 00:00:00;183,469165082834 21/09/2020 00:00:00;182,603563024884 22/09/2020 00:00:00;181,988023783675 23/09/2020 00:00:00;182,122672992690 24/09/2020 00:00:00;181,160892928301 25/09/2020 00:00:00;180,429940079365 28/09/2020 00:00:00;180,737709699970 29/09/2020 00:00:00;181,199364130876 30/09/2020 00:00:00;181,257070934740 01/10/2020 00:00:00;181,776432169510 02/10/2020 00:00:00;181,872610175948 05/10/2020 00:00:00;182,295793404280 06/10/2020 00:00:00;182,718976632611 07/10/2020 00:00:00;182,834390240337 08/10/2020 00:00:00;183,045981854503 09/10/2020 00:00:00;183,103688658366 12/10/2020 00:00:00;183,257573468669 13/10/2020 00:00:00;183,353751475107 14/10/2020 00:00:00;183,257573468668 15/10/2020 00:00:00;182,642034227460 16/10/2020 00:00:00;182,738212233898 19/10/2020 00:00:00;183,007510651927 20/10/2020 00:00:00;182,949803848064 21/10/2020 00:00:00;183,045981854503 22/10/2020 00:00:00;183,065217455791 23/10/2020 00:00:00;183,238337867381 26/10/2020 00:00:00;183,065217455791 27/10/2020 00:00:00;182,949803848064 28/10/2020 00:00:00;182,007259384963 29/10/2020 00:00:00;180,564589288379 30/10/2020 00:00:00;181,314777738603 02/11/2020 00:00:00;181,468662548905 03/11/2020 00:00:00;182,372735809431 04/11/2020 00:00:00;182,949803848064 05/11/2020 00:00:00;184,277060336921 06/11/2020 00:00:00;184,373238343360 09/11/2020 00:00:00;185,969793250245 10/11/2020 00:00:00;185,931322047670 11/11/2020 00:00:00;186,046735655396 12/11/2020 00:00:00;185,912086446382 13/11/2020 00:00:00;185,892850845094 16/11/2020 00:00:00;186,508390086303 17/11/2020 00:00:00;186,643039295317 18/11/2020 00:00:00;186,816159706907 19/11/2020 00:00:00;186,854630909483 20/11/2020 00:00:00;187,085458124936 23/11/2020 00:00:00;187,450934549404 24/11/2020 00:00:00;187,970295784174 25/11/2020 00:00:00;188,174193157824 26/11/2020 00:00:00;187,445751522876 27/11/2020 00:00:00;188,430132110644 30/11/2020 00:00:00;188,508882557666 01/12/2020 00:00:00;188,804196733996 02/12/2020 00:00:00;189,119198522082 03/12/2020 00:00:00;189,434200310168 04/12/2020 00:00:00;189,827952545275 07/12/2020 00:00:00;189,079823298571 08/12/2020 00:00:00;189,946078215808 09/12/2020 00:00:00;190,044516274585 10/12/2020 00:00:00;189,946078215808 11/12/2020 00:00:00;189,611388815966 14/12/2020 00:00:00;189,709826874743 15/12/2020 00:00:00;189,690139262988 16/12/2020 00:00:00;189,788577321765 17/12/2020 00:00:00;189,906702992297 18/12/2020 00:00:00;190,005141051074 21/12/2020 00:00:00;189,690139262988 22/12/2020 00:00:00;189,749202098254 23/12/2020 00:00:00;189,788577321765 28/12/2020 00:00:00;189,867327768786 29/12/2020 00:00:00;189,926390604052 30/12/2020 00:00:00;189,965765827563 31/12/2020 00:00:00;189,985453439318 04/01/2021 00:00:00;190,359518062670 05/01/2021 00:00:00;190,418580897936 06/01/2021 00:00:00;190,576081791979 07/01/2021 00:00:00;190,792645521288 08/01/2021 00:00:00;190,930458803576 11/01/2021 00:00:00;190,832020744799 12/01/2021 00:00:00;190,497331344958 13/01/2021 00:00:00;190,497331344958 14/01/2021 00:00:00;190,497331344958 15/01/2021 00:00:00;190,438268509692 18/01/2021 00:00:00;190,339830450915 19/01/2021 00:00:00;190,477643733202 20/01/2021 00:00:00;190,753270297778 21/01/2021 00:00:00;191,028896862353 22/01/2021 00:00:00;191,048584474108 25/01/2021 00:00:00;190,891083580065 26/01/2021 00:00:00;190,713895074267 27/01/2021 00:00:00;190,418580897936 28/01/2021 00:00:00;190,162641945116 29/01/2021 00:00:00;190,398893286181 01/02/2021 00:00:00;190,694207462511 02/02/2021 00:00:00;190,969834027087 03/02/2021 00:00:00;191,284835815172 04/02/2021 00:00:00;191,284835815172 05/02/2021 00:00:00;191,422649097460 08/02/2021 00:00:00;191,402961485705 09/02/2021 00:00:00;191,363586262194 10/02/2021 00:00:00;191,462024320971 11/02/2021 00:00:00;191,521087156237 12/02/2021 00:00:00;191,481711932726 15/02/2021 00:00:00;191,599837603258 16/02/2021 00:00:00;191,717963273791 17/02/2021 00:00:00;191,658900438524 18/02/2021 00:00:00;191,619525215014 19/02/2021 00:00:00;191,639212826769 22/02/2021 00:00:00;191,540774767992 23/02/2021 00:00:00;191,462024320971 24/02/2021 00:00:00;191,442336709215 25/02/2021 00:00:00;191,147022532885 26/02/2021 00:00:00;190,477643733202 01/03/2021 00:00:00;190,891083580065 02/03/2021 00:00:00;191,009209250597 03/03/2021 00:00:00;191,048584474108 04/03/2021 00:00:00;190,871395968310 05/03/2021 00:00:00;190,517018956713 08/03/2021 00:00:00;190,379205674425 09/03/2021 00:00:00;190,398893286181 10/03/2021 00:00:00;190,497331344958 11/03/2021 00:00:00;191,087959697619 12/03/2021 00:00:00;191,068272085863 15/03/2021 00:00:00;191,068272085863 16/03/2021 00:00:00;191,107647309374 17/03/2021 00:00:00;191,028896862352 18/03/2021 00:00:00;190,832020744799 19/03/2021 00:00:00;190,654832239000 22/03/2021 00:00:00;190,674519850756 23/03/2021 00:00:00;190,772957909533 24/03/2021 00:00:00;190,891083580065 25/03/2021 00:00:00;191,009209250597 26/03/2021 00:00:00;191,087959697619 29/03/2021 00:00:00;191,166710144640 30/03/2021 00:00:00;191,206085368151 31/03/2021 00:00:00;191,363586262194 01/04/2021 00:00:00;191,698275662035 06/04/2021 00:00:00;192,013277450121 07/04/2021 00:00:00;192,092027897142 08/04/2021 00:00:00;192,170778344164 09/04/2021 00:00:00;192,170778344164 12/04/2021 00:00:00;192,190465955919 13/04/2021 00:00:00;192,072340285387 14/04/2021 00:00:00;192,092027897142 15/04/2021 00:00:00;192,210153567675 16/04/2021 00:00:00;192,328279238207 19/04/2021 00:00:00;192,308591626451 20/04/2021 00:00:00;191,934527003099 21/04/2021 00:00:00;191,954214614855 22/04/2021 00:00:00;191,895151779589 23/04/2021 00:00:00;191,855776556078 26/04/2021 00:00:00;191,875464167833 27/04/2021 00:00:00;191,914839391344 28/04/2021 00:00:00;191,993589838365 29/04/2021 00:00:00;192,092027897142 30/04/2021 00:00:00;192,092027897142 03/05/2021 00:00:00;192,151090732408 04/05/2021 00:00:00;192,111715508898 05/05/2021 00:00:00;192,092027897142 06/05/2021 00:00:00;191,934527003099 07/05/2021 00:00:00;191,914839391344 10/05/2021 00:00:00;191,973902226610 11/05/2021 00:00:00;191,757338497301 12/05/2021 00:00:00;191,658900438524 14/05/2021 00:00:00;191,639212826769 17/05/2021 00:00:00;191,757338497301 18/05/2021 00:00:00;191,816401332567 19/05/2021 00:00:00;191,658900438524 20/05/2021 00:00:00;191,619525215013 21/05/2021 00:00:00;191,698275662035 25/05/2021 00:00:00;191,836088944322 26/05/2021 00:00:00;191,954214614854 27/05/2021 00:00:00;192,032965061876 28/05/2021 00:00:00;192,170778344164 31/05/2021 00:00:00;192,249528791185 01/06/2021 00:00:00;192,525155355760 02/06/2021 00:00:00;192,722031473314 03/06/2021 00:00:00;192,761406696825 04/06/2021 00:00:00;192,840157143846 07/06/2021 00:00:00;192,977970426134 08/06/2021 00:00:00;193,115783708421 09/06/2021 00:00:00;193,273284602464 10/06/2021 00:00:00;193,332347437730 11/06/2021 00:00:00;193,489848331773 14/06/2021 00:00:00;193,627661614061 15/06/2021 00:00:00;193,588286390550 16/06/2021 00:00:00;193,450473108262 17/06/2021 00:00:00;193,214221767198 18/06/2021 00:00:00;193,194534155443 21/06/2021 00:00:00;193,076408484910 22/06/2021 00:00:00;193,037033261400 24/06/2021 00:00:00;193,037033261400 25/06/2021 00:00:00;193,076408484910 28/06/2021 00:00:00;193,096096096666 29/06/2021 00:00:00;193,076408484910 30/06/2021 00:00:00;192,997658037889 01/07/2021 00:00:00;193,017345649644 02/07/2021 00:00:00;193,037033261400 05/07/2021 00:00:00;193,096096096666 06/07/2021 00:00:00;193,096096096666 07/07/2021 00:00:00;193,155158931932 08/07/2021 00:00:00;193,037033261400 09/07/2021 00:00:00;193,115783708421 12/07/2021 00:00:00;193,174846543687 13/07/2021 00:00:00;193,214221767198 14/07/2021 00:00:00;193,253596990709 15/07/2021 00:00:00;193,292972214219 16/07/2021 00:00:00;193,332347437730 19/07/2021 00:00:00;193,115783708421 20/07/2021 00:00:00;192,977970426133 21/07/2021 00:00:00;193,076408484910 22/07/2021 00:00:00;193,194534155442 23/07/2021 00:00:00;193,292972214219 26/07/2021 00:00:00;193,371722661241 27/07/2021 00:00:00;193,332347437730 28/07/2021 00:00:00;193,371722661241 29/07/2021 00:00:00;193,548911167039 30/07/2021 00:00:00;193,627661614060 02/08/2021 00:00:00;193,785162508103 03/08/2021 00:00:00;193,883600566880 04/08/2021 00:00:00;194,041101460923 05/08/2021 00:00:00;194,119851907945 06/08/2021 00:00:00;194,178914743211 09/08/2021 00:00:00;194,198602354966 10/08/2021 00:00:00;194,159227131455 11/08/2021 00:00:00;194,119851907945 12/08/2021 00:00:00;194,119851907945 13/08/2021 00:00:00;194,119851907945 16/08/2021 00:00:00;194,100164296189 17/08/2021 00:00:00;194,041101460923 18/08/2021 00:00:00;194,060789072679 19/08/2021 00:00:00;193,903288178636 20/08/2021 00:00:00;193,922975790391 23/08/2021 00:00:00;194,001726237412 24/08/2021 00:00:00;194,021413849168 25/08/2021 00:00:00;194,021413849168 26/08/2021 00:00:00;193,962351013902 27/08/2021 00:00:00;193,982038625657 30/08/2021 00:00:00;194,041101460923 31/08/2021 00:00:00;194,119851907945 01/09/2021 00:00:00;194,159227131455 02/09/2021 00:00:00;194,237977578477 03/09/2021 00:00:00;194,277352801987 06/09/2021 00:00:00;194,356103249009 07/09/2021 00:00:00;194,375790860764 08/09/2021 00:00:00;194,336415637254 09/09/2021 00:00:00;194,356103249009 10/09/2021 00:00:00;194,415166084275 13/09/2021 00:00:00;194,533291754807 14/09/2021 00:00:00;194,651417425339 15/09/2021 00:00:00;194,808918319382 16/09/2021 00:00:00;194,946731601670 17/09/2021 00:00:00;194,946731601670 20/09/2021 00:00:00;194,730167872361 21/09/2021 00:00:00;194,730167872361 22/09/2021 00:00:00;194,769543095872 23/09/2021 00:00:00;194,690792648850 24/09/2021 00:00:00;194,572666978318 27/09/2021 00:00:00;194,474228919541 28/09/2021 00:00:00;194,041101460923 29/09/2021 00:00:00;194,592354590073 30/09/2021 00:00:00;194,021413849167 01/10/2021 00:00:00;193,804850119858 04/10/2021 00:00:00;193,686724449326 05/10/2021 00:00:00;193,489848331772 06/10/2021 00:00:00;193,568598778794 07/10/2021 00:00:00;193,135471320176 08/10/2021 00:00:00;193,076408484910 11/10/2021 00:00:00;193,155158931931 12/10/2021 00:00:00;192,249528791184 13/10/2021 00:00:00;192,347966849961 14/10/2021 00:00:00;192,879532367356 15/10/2021 00:00:00;193,115783708420 18/10/2021 00:00:00;193,037033261399 19/10/2021 00:00:00;193,076408484910 20/10/2021 00:00:00;193,037033261399 21/10/2021 00:00:00;192,958282814377 22/10/2021 00:00:00;192,879532367356 25/10/2021 00:00:00;192,820469532090 26/10/2021 00:00:00;192,997658037888 27/10/2021 00:00:00;193,135471320176 28/10/2021 00:00:00;193,155158931931 29/10/2021 00:00:00;193,037033261399 02/11/2021 00:00:00;192,997658037888 03/11/2021 00:00:00;193,056720873154 04/11/2021 00:00:00;193,253596990708 05/11/2021 00:00:00;193,509535943528 08/11/2021 00:00:00;193,765474896347 09/11/2021 00:00:00;193,824537731614 10/11/2021 00:00:00;193,824537731614 11/11/2021 00:00:00;193,726099672837 12/11/2021 00:00:00;193,686724449326 15/11/2021 00:00:00;193,667036837571 16/11/2021 00:00:00;193,667036837571 17/11/2021 00:00:00;193,627661614060 18/11/2021 00:00:00;193,726099672837 19/11/2021 00:00:00;193,706412061081 22/11/2021 00:00:00;193,647349225815 23/11/2021 00:00:00;193,470160720017 24/11/2021 00:00:00;193,292972214218 25/11/2021 00:00:00;193,155158931931 26/11/2021 00:00:00;192,210153567673 29/11/2021 00:00:00;192,288904014695 30/11/2021 00:00:00;192,223934895902 01/12/2021 00:00:00;192,546356843521 02/12/2021 00:00:00;192,586659586973 03/12/2021 00:00:00;192,768021932508 06/12/2021 00:00:00;192,868778791139 07/12/2021 00:00:00;193,372563084293 08/12/2021 00:00:00;193,493471314650 09/12/2021 00:00:00;193,553925429829 10/12/2021 00:00:00;193,553925429829 13/12/2021 00:00:00;193,634530916733 14/12/2021 00:00:00;193,654682288460 15/12/2021 00:00:00;193,634530916733 16/12/2021 00:00:00;193,694985031912 17/12/2021 00:00:00;193,694985031912 20/12/2021 00:00:00;193,594228173281 21/12/2021 00:00:00;193,694985031912 22/12/2021 00:00:00;193,755439147090 23/12/2021 00:00:00;193,836044633995 27/12/2021 00:00:00;193,916650120900 28/12/2021 00:00:00;193,916650120900 29/12/2021 00:00:00;193,936801492626 30/12/2021 00:00:00;193,977104236078 31/12/2021 00:00:00;193,977104236078 03/01/2022 00:00:00;193,997255607804 04/01/2022 00:00:00;194,158466581614 05/01/2022 00:00:00;194,259223440244 06/01/2022 00:00:00;194,098012466435 07/01/2022 00:00:00;194,037558351257 10/01/2022 00:00:00;193,795741890543 11/01/2022 00:00:00;193,755439147090 12/01/2022 00:00:00;193,775590518816 13/01/2022 00:00:00;193,775590518816 14/01/2022 00:00:00;193,574076801555 17/01/2022 00:00:00;193,473319942924 18/01/2022 00:00:00;193,110595251853 19/01/2022 00:00:00;193,029989764948 20/01/2022 00:00:00;193,070292508401 21/01/2022 00:00:00;192,768021932508 24/01/2022 00:00:00;192,103026665545 25/01/2022 00:00:00;191,780604717926 26/01/2022 00:00:00;192,163480780723 27/01/2022 00:00:00;191,760453346200 28/01/2022 00:00:00;191,035003964058 31/01/2022 00:00:00;190,490916927451 01/02/2022 00:00:00;190,732733388165 02/02/2022 00:00:00;191,075306707510 03/02/2022 00:00:00;190,349857325368 04/02/2022 00:00:00;188,778050330727 07/02/2022 00:00:00;187,649573514062 08/02/2022 00:00:00;188,032449576859 09/02/2022 00:00:00;188,757898959001 10/02/2022 00:00:00;188,576536613465 11/02/2022 00:00:00;188,153357807216 14/02/2022 00:00:00;187,387605681621 15/02/2022 00:00:00;187,730179000966 16/02/2022 00:00:00;188,032449576859 17/02/2022 00:00:00;188,072752320311 18/02/2022 00:00:00;187,971995461680 21/02/2022 00:00:00;187,689876257514 22/02/2022 00:00:00;187,105486477455 23/02/2022 00:00:00;187,307000194717 24/02/2022 00:00:00;185,614284969719 25/02/2022 00:00:00;186,259128864956 28/02/2022 00:00:00;185,876252802159 01/03/2022 00:00:00;186,218826121504 02/03/2022 00:00:00;186,178523378051 03/03/2022 00:00:00;186,259128864956 04/03/2022 00:00:00;185,775495943528 07/03/2022 00:00:00;184,385051294423 08/03/2022 00:00:00;183,961872488173 09/03/2022 00:00:00;184,344748550970 10/03/2022 00:00:00;184,364899922696 11/03/2022 00:00:00;184,385051294422 14/03/2022 00:00:00;184,183537577161 15/03/2022 00:00:00;183,619299168828 16/03/2022 00:00:00;184,183537577161 17/03/2022 00:00:00;185,070197933112 18/03/2022 00:00:00;185,553830854540 21/03/2022 00:00:00;186,037463775968 22/03/2022 00:00:00;186,057615147694 23/03/2022 00:00:00;186,138220634599 24/03/2022 00:00:00;185,936706917337 25/03/2022 00:00:00;185,856101430433 28/03/2022 00:00:00;185,835950058706 29/03/2022 00:00:00;186,380037095313 30/03/2022 00:00:00;186,621853556027 31/03/2022 00:00:00;186,722610414658 01/04/2022 00:00:00;186,742761786384 04/04/2022 00:00:00;187,004729618824 05/04/2022 00:00:00;187,045032362276 06/04/2022 00:00:00;186,581550812574 07/04/2022 00:00:00;186,259128864956 08/04/2022 00:00:00;186,138220634599 11/04/2022 00:00:00;185,856101430432 12/04/2022 00:00:00;185,251560278647 13/04/2022 00:00:00;184,828381472398 14/04/2022 00:00:00;184,767927357219 19/04/2022 00:00:00;184,405202666148 20/04/2022 00:00:00;184,405202666148 21/04/2022 00:00:00;184,505959524779 22/04/2022 00:00:00;184,344748550970 25/04/2022 00:00:00;183,820812886090 26/04/2022 00:00:00;183,518542310197 27/04/2022 00:00:00;182,571427839067 28/04/2022 00:00:00;182,390065493532 29/04/2022 00:00:00;181,987038059008 02/05/2022 00:00:00;181,987038059008 03/05/2022 00:00:00;181,362345535497 04/05/2022 00:00:00;180,657047525081 05/05/2022 00:00:00;180,515987922998 06/05/2022 00:00:00;178,924029556631 10/05/2022 00:00:00;178,178428802763 11/05/2022 00:00:00;179,044937786988 12/05/2022 00:00:00;178,944180928357 13/05/2022 00:00:00;179,246451504250 16/05/2022 00:00:00;179,306905619428 17/05/2022 00:00:00;179,730084425678 18/05/2022 00:00:00;179,528570708416 19/05/2022 00:00:00;178,521002122108 20/05/2022 00:00:00;178,601607609012 23/05/2022 00:00:00;178,521002122108 24/05/2022 00:00:00;178,259034289667 25/05/2022 00:00:00;178,138126059310 27/05/2022 00:00:00;179,065089158714 30/05/2022 00:00:00;179,488267964964 31/05/2022 00:00:00;179,488267964964 01/06/2022 00:00:00;179,447965221511 02/06/2022 00:00:00;179,447965221511 03/06/2022 00:00:00;179,447965221511 07/06/2022 00:00:00;179,226300132523 08/06/2022 00:00:00;178,279185661394 09/06/2022 00:00:00;178,037369200680 10/06/2022 00:00:00;176,687227295026 13/06/2022 00:00:00;173,946640740268 14/06/2022 00:00:00;172,697255693245 15/06/2022 00:00:00;172,898769410507 16/06/2022 00:00:00;168,949100552179 17/06/2022 00:00:00;171,407567902771 20/06/2022 00:00:00;171,286659672414 21/06/2022 00:00:00;171,528476133128 22/06/2022 00:00:00;171,367265159318 24/06/2022 00:00:00;170,803026750986 27/06/2022 00:00:00;170,702269892355 28/06/2022 00:00:00;170,279091086105 29/06/2022 00:00:00;169,412582101880 30/06/2022 00:00:00;167,961683337596 01/07/2022 00:00:00;168,143045683132 04/07/2022 00:00:00;168,183348426584 05/07/2022 00:00:00;168,284105285215 06/07/2022 00:00:00;166,510784573312 07/07/2022 00:00:00;169,432733473606 08/07/2022 00:00:00;170,339545201284 11/07/2022 00:00:00;170,057425997118 12/07/2022 00:00:00;170,238788342653 13/07/2022 00:00:00;170,440302059915 14/07/2022 00:00:00;170,258939714379 15/07/2022 00:00:00;170,258939714379 18/07/2022 00:00:00;170,823178122712 19/07/2022 00:00:00;171,528476133128 20/07/2022 00:00:00;173,442856447113 21/07/2022 00:00:00;173,765278394732 22/07/2022 00:00:00;174,732544237588 25/07/2022 00:00:00;175,760264195623 26/07/2022 00:00:00;175,639355965266 27/07/2022 00:00:00;175,659507336992 28/07/2022 00:00:00;176,022232028063 29/07/2022 00:00:00;176,707378666752 01/08/2022 00:00:00;177,352222561990 02/08/2022 00:00:00;177,473130792347 03/08/2022 00:00:00;177,594039022704 04/08/2022 00:00:00;178,138126059310 05/08/2022 00:00:00;178,359791148298 08/08/2022 00:00:00;178,601607609012 09/08/2022 00:00:00;177,896309598596 10/08/2022 00:00:00;178,662061724190 11/08/2022 00:00:00;179,266602875975 12/08/2022 00:00:00;179,568873451868 16/08/2022 00:00:00;179,689781682225 17/08/2022 00:00:00;178,722515839369 18/08/2022 00:00:00;176,405108090860 19/08/2022 00:00:00;177,674644509608 22/08/2022 00:00:00;176,485713577764 23/08/2022 00:00:00;176,143140258420 24/08/2022 00:00:00;176,183443001872 25/08/2022 00:00:00;176,606621808121 26/08/2022 00:00:00;176,586470436395 29/08/2022 00:00:00;176,505864949491 30/08/2022 00:00:00;175,639355965265 31/08/2022 00:00:00;174,712392865862 01/09/2022 00:00:00;173,382402331935 02/09/2022 00:00:00;173,704824279553 05/09/2022 00:00:00;172,939072153959 06/09/2022 00:00:00;173,382402331935 07/09/2022 00:00:00;173,664521536101 08/09/2022 00:00:00;174,228759944434 09/09/2022 00:00:00;174,672090122409 12/09/2022 00:00:00;175,357236761099 13/09/2022 00:00:00;174,873603839671 14/09/2022 00:00:00;174,168305829255 15/09/2022 00:00:00;174,027246227172 16/09/2022 00:00:00;173,140585871221 19/09/2022 00:00:00;173,221191358125 20/09/2022 00:00:00;172,656952949793 21/09/2022 00:00:00;172,294228258722 22/09/2022 00:00:00;171,911352195924 23/09/2022 00:00:00;172,112865913186 26/09/2022 00:00:00;170,097728740569 27/09/2022 00:00:00;169,936517766760 28/09/2022 00:00:00;168,767738206642 29/09/2022 00:00:00;168,042288824500 30/09/2022 00:00:00;168,263953913488 03/10/2022 00:00:00;168,405013515571 04/10/2022 00:00:00;170,399999316462 05/10/2022 00:00:00;170,399999316462 06/10/2022 00:00:00;170,218636970926 07/10/2022 00:00:00;169,694701306046 10/10/2022 00:00:00;169,070008782535 11/10/2022 00:00:00;168,324408028667 12/10/2022 00:00:00;167,981834709322 13/10/2022 00:00:00;167,719866876882 14/10/2022 00:00:00;168,223651170036 17/10/2022 00:00:00;168,546073117655 18/10/2022 00:00:00;169,170765641166 19/10/2022 00:00:00;169,110311525987 20/10/2022 00:00:00;168,666981348012 21/10/2022 00:00:00;168,243802541762 24/10/2022 00:00:00;168,666981348011 25/10/2022 00:00:00;169,372279358427 26/10/2022 00:00:00;170,077577368843 27/10/2022 00:00:00;170,883632237890 28/10/2022 00:00:00;172,092714541460 31/10/2022 00:00:00;172,133017284912 02/11/2022 00:00:00;172,656952949792 03/11/2022 00:00:00;171,850898080746 04/11/2022 00:00:00;172,354682373900 07/11/2022 00:00:00;173,160737242946 08/11/2022 00:00:00;173,604067420922 09/11/2022 00:00:00;173,604067420922 10/11/2022 00:00:00;174,934057954849 11/11/2022 00:00:00;176,505864949490 14/11/2022 00:00:00;176,606621808121 15/11/2022 00:00:00;176,586470436395 16/11/2022 00:00:00;176,143140258419 17/11/2022 00:00:00;175,740112823896 18/11/2022 00:00:00;175,921475169431 21/11/2022 00:00:00;176,022232028062 22/11/2022 00:00:00;176,485713577764 23/11/2022 00:00:00;177,251465703358 24/11/2022 00:00:00;179,065089158713 25/11/2022 00:00:00;178,138126059309 28/11/2022 00:00:00;177,876158226869 29/11/2022 00:00:00;177,876158226869 30/11/2022 00:00:00;177,876158226869 01/12/2022 00:00:00;178,541153493833 02/12/2022 00:00:00;178,615713569220 05/12/2022 00:00:00;179,504760413007 06/12/2022 00:00:00;178,491660521249 07/12/2022 00:00:00;178,160852393328 08/12/2022 00:00:00;177,892070789393 09/12/2022 00:00:00;177,788693249418 12/12/2022 00:00:00;177,747342233427 13/12/2022 00:00:00;178,491660521249 14/12/2022 00:00:00;178,698415601200 15/12/2022 00:00:00;178,305580949294 16/12/2022 00:00:00;176,878970897635 19/12/2022 00:00:00;176,734242341670 20/12/2022 00:00:00;176,031275069838 21/12/2022 00:00:00;176,134652609814 22/12/2022 00:00:00;176,320732181769 23/12/2022 00:00:00;176,300056673774 27/12/2022 00:00:00;176,465460737734 28/12/2022 00:00:00;177,271805549541 29/12/2022 00:00:00;176,382758705754 30/12/2022 00:00:00;176,341407689764 02/01/2023 00:00:00;177,437209613502 03/01/2023 00:00:00;177,127076993576 04/01/2023 00:00:00;177,974772821373 05/01/2023 00:00:00;177,892070789393 06/01/2023 00:00:00;178,264229933304 09/01/2023 00:00:00;179,008548221125 10/01/2023 00:00:00;178,574362553229 11/01/2023 00:00:00;178,987872713130 12/01/2023 00:00:00;179,897595064912 13/01/2023 00:00:00;180,497184796769 16/01/2023 00:00:00;180,683264368724 17/01/2023 00:00:00;180,786641908699 18/01/2023 00:00:00;181,344880624566 19/01/2023 00:00:00;180,807317416694 20/01/2023 00:00:00;180,600562336744 23/01/2023 00:00:00;180,600562336744 24/01/2023 00:00:00;180,641913352734 25/01/2023 00:00:00;180,765966400704 26/01/2023 00:00:00;180,993396988650 27/01/2023 00:00:00;181,096774528625 30/01/2023 00:00:00;180,848668432684 31/01/2023 00:00:00;180,848668432684 01/02/2023 00:00:00;181,096774528625 02/02/2023 00:00:00;182,750815168229 03/02/2023 00:00:00;182,978245756174 06/02/2023 00:00:00;182,688788644244 07/02/2023 00:00:00;182,585411104268 08/02/2023 00:00:00;182,585411104268 09/02/2023 00:00:00;182,730139660234 10/02/2023 00:00:00;182,213251960357 13/02/2023 00:00:00;182,006496880407 14/02/2023 00:00:00;181,841092816447 15/02/2023 00:00:00;181,655013244491 16/02/2023 00:00:00;181,717039768476 17/02/2023 00:00:00;181,324205116570 20/02/2023 00:00:00;181,324205116570 21/02/2023 00:00:00;180,435158272783 22/02/2023 00:00:00;179,856244048922 23/02/2023 00:00:00;180,497184796768 24/02/2023 00:00:00;180,331780732808 27/02/2023 00:00:00;180,414482764788 28/02/2023 00:00:00;179,980297096892 01/03/2023 00:00:00;179,959621588897 02/03/2023 00:00:00;179,525435921001 03/03/2023 00:00:00;179,897595064912 06/03/2023 00:00:00;180,662588860729 07/03/2023 00:00:00;180,848668432684 08/03/2023 00:00:00;180,703939876719 09/03/2023 00:00:00;180,517860304763 10/03/2023 00:00:00;179,732191000952 13/03/2023 00:00:00;178,760442125184 14/03/2023 00:00:00;178,202203409318 15/03/2023 00:00:00;178,181527901323 16/03/2023 00:00:00;178,243554425308 17/03/2023 00:00:00;178,036799345358 20/03/2023 00:00:00;177,147752501571 21/03/2023 00:00:00;178,967197205135 22/03/2023 00:00:00;179,380707365036 23/03/2023 00:00:00;179,566786936991 24/03/2023 00:00:00;179,132601269095 27/03/2023 00:00:00;179,546111428996 28/03/2023 00:00:00;179,876919556917 29/03/2023 00:00:00;180,414482764788 30/03/2023 00:00:00;181,076099020630 31/03/2023 00:00:00;181,324205116570 03/04/2023 00:00:00;181,613662228501 04/04/2023 00:00:00;181,737715276471 05/04/2023 00:00:00;181,386231640555 06/04/2023 00:00:00;181,448258164540 11/04/2023 00:00:00;181,655013244491 12/04/2023 00:00:00;181,820417308451 13/04/2023 00:00:00;181,944470356422 14/04/2023 00:00:00;182,068523404392 17/04/2023 00:00:00;182,233927468352 18/04/2023 00:00:00;182,378656024317 19/04/2023 00:00:00;182,151225436372 20/04/2023 00:00:00;181,861768324441 21/04/2023 00:00:00;181,737715276471 24/04/2023 00:00:00;181,530960196520 25/04/2023 00:00:00;181,406907148550 26/04/2023 00:00:00;181,076099020629 27/04/2023 00:00:00;181,386231640555 28/04/2023 00:00:00;181,737715276471 02/05/2023 00:00:00;181,903119340431 03/05/2023 00:00:00;181,903119340431 04/05/2023 00:00:00;181,779066292461 05/05/2023 00:00:00;181,841092816446 08/05/2023 00:00:00;181,903119340431 10/05/2023 00:00:00;182,006496880406 11/05/2023 00:00:00;182,171900944367 12/05/2023 00:00:00;182,192576452362 15/05/2023 00:00:00;182,316629500332 16/05/2023 00:00:00;182,357980516322 17/05/2023 00:00:00;182,316629500332 19/05/2023 00:00:00;182,730139660233 22/05/2023 00:00:00;182,854192708203 23/05/2023 00:00:00;182,895543724193 24/05/2023 00:00:00;182,523384580283 25/05/2023 00:00:00;182,440682548302 26/05/2023 00:00:00;182,420007040307 30/05/2023 00:00:00;182,730139660233 31/05/2023 00:00:00;182,730139660233 01/06/2023 00:00:00;182,916219232188 02/06/2023 00:00:00;183,267702868104 05/06/2023 00:00:00;183,515808964045 06/06/2023 00:00:00;183,763915059985 07/06/2023 00:00:00;183,991345647931 08/06/2023 00:00:00;184,136074203896 09/06/2023 00:00:00;184,322153775852 12/06/2023 00:00:00;184,694312919762 13/06/2023 00:00:00;184,839041475728 14/06/2023 00:00:00;185,045796555678 15/06/2023 00:00:00;184,673637411767 16/06/2023 00:00:00;184,859716983723 19/06/2023 00:00:00;184,921743507708 20/06/2023 00:00:00;184,673637411767 21/06/2023 00:00:00;184,342829283847 22/06/2023 00:00:00;184,032696663921 26/06/2023 00:00:00;183,887968107955 27/06/2023 00:00:00;183,867292599960 28/06/2023 00:00:00;183,929319123946 29/06/2023 00:00:00;183,970670139936 30/06/2023 00:00:00;184,198100727881 03/07/2023 00:00:00;184,528908855802 04/07/2023 00:00:00;184,652961903772 05/07/2023 00:00:00;184,652961903772 06/07/2023 00:00:00;184,136074203896 07/07/2023 00:00:00;184,012021155926 10/07/2023 00:00:00;183,929319123946 11/07/2023 00:00:00;184,156749711891 12/07/2023 00:00:00;184,777014951742 13/07/2023 00:00:00;185,293902651619 14/07/2023 00:00:00;185,355929175604 17/07/2023 00:00:00;185,231876127633 18/07/2023 00:00:00;185,355929175604 19/07/2023 00:00:00;185,686737303525 20/07/2023 00:00:00;185,686737303525 21/07/2023 00:00:00;185,666061795529 24/07/2023 00:00:00;185,748763827510 25/07/2023 00:00:00;185,790114843500 26/07/2023 00:00:00;185,831465859490 27/07/2023 00:00:00;186,224300511396 28/07/2023 00:00:00;186,348353559366 31/07/2023 00:00:00;186,555108639316 01/08/2023 00:00:00;186,617135163302 02/08/2023 00:00:00;186,369029067361 03/08/2023 00:00:00;186,038220939440 04/08/2023 00:00:00;186,017545431445 07/08/2023 00:00:00;186,038220939440 08/08/2023 00:00:00;185,976194415455 09/08/2023 00:00:00;186,120922971420 10/08/2023 00:00:00;186,265651527386 11/08/2023 00:00:00;186,327678051371 14/08/2023 00:00:00;186,348353559366 16/08/2023 00:00:00;186,120922971420 17/08/2023 00:00:00;185,748763827509 18/08/2023 00:00:00;185,624710779539 21/08/2023 00:00:00;185,645386287534 22/08/2023 00:00:00;185,748763827509 23/08/2023 00:00:00;185,934843399465 24/08/2023 00:00:00;186,141598479415 25/08/2023 00:00:00;186,120922971420 28/08/2023 00:00:00;186,224300511396 29/08/2023 00:00:00;186,493082115331 30/08/2023 00:00:00;186,451731099341 31/08/2023 00:00:00;186,555108639316 01/09/2023 00:00:00;186,555108639316 04/09/2023 00:00:00;186,637810671296 05/09/2023 00:00:00;186,617135163301 06/09/2023 00:00:00;186,534433131321 07/09/2023 00:00:00;186,575784147311 08/09/2023 00:00:00;186,658486179291 11/09/2023 00:00:00;186,885916767237 12/09/2023 00:00:00;186,906592275232 13/09/2023 00:00:00;186,865241259242 14/09/2023 00:00:00;187,071996339192 15/09/2023 00:00:00;187,299426927138 18/09/2023 00:00:00;187,196049387163 19/09/2023 00:00:00;187,113347355182 20/09/2023 00:00:00;187,154698371173 21/09/2023 00:00:00;186,844565751247 22/09/2023 00:00:00;186,761863719267 25/09/2023 00:00:00;186,658486179291 26/09/2023 00:00:00;186,327678051371 27/09/2023 00:00:00;186,307002543376 28/09/2023 00:00:00;185,955518907460 29/09/2023 00:00:00;186,369029067361 02/10/2023 00:00:00;186,369029067361 03/10/2023 00:00:00;185,790114843499 04/10/2023 00:00:00;185,169849603648 05/10/2023 00:00:00;185,211200619638 06/10/2023 00:00:00;185,107823079663 09/10/2023 00:00:00;185,045796555678 10/10/2023 00:00:00;185,645386287534 11/10/2023 00:00:00;186,141598479415 12/10/2023 00:00:00;186,327678051370 13/10/2023 00:00:00;186,120922971420 16/10/2023 00:00:00;185,996869923450 17/10/2023 00:00:00;185,707412811519 18/10/2023 00:00:00;185,335253667608 19/10/2023 00:00:00;184,673637411767 20/10/2023 00:00:00;184,384180299836 23/10/2023 00:00:00;184,570259871791 24/10/2023 00:00:00;185,417955699588 25/10/2023 00:00:00;185,562684255554 26/10/2023 00:00:00;185,293902651618 27/10/2023 00:00:00;185,417955699588 30/10/2023 00:00:00;185,728088319514 31/10/2023 00:00:00;186,327678051370 02/11/2023 00:00:00;187,547533023078 03/11/2023 00:00:00;187,795639119019 06/11/2023 00:00:00;188,023069706964 07/11/2023 00:00:00;187,961043182979 08/11/2023 00:00:00;188,105771738944 09/11/2023 00:00:00;188,271175802905 10/11/2023 00:00:00;188,167798262929 13/11/2023 00:00:00;188,291851310900 14/11/2023 00:00:00;189,015494090726 15/11/2023 00:00:00;189,366977726642 16/11/2023 00:00:00;189,263600186667 17/11/2023 00:00:00;189,325626710652 20/11/2023 00:00:00;189,491030774612 21/11/2023 00:00:00;189,656434838573 22/11/2023 00:00:00;189,863189918523 23/11/2023 00:00:00;190,090620506469 24/11/2023 00:00:00;190,131971522459 27/11/2023 00:00:00;190,274632527625 28/11/2023 00:00:00;190,402792360939 29/11/2023 00:00:00;191,235831277484 30/11/2023 00:00:00;191,705750666303 01/12/2023 00:00:00;192,111590138466 04/12/2023 00:00:00;192,496069638410 05/12/2023 00:00:00;192,709669360601 06/12/2023 00:00:00;193,136868804982 07/12/2023 00:00:00;193,329108554954 08/12/2023 00:00:00;193,371828499392 11/12/2023 00:00:00;193,542708277145 12/12/2023 00:00:00;193,692228082679 13/12/2023 00:00:00;193,948547749308 14/12/2023 00:00:00;195,443745804644 15/12/2023 00:00:00;195,742785415711 18/12/2023 00:00:00;195,806865332368 19/12/2023 00:00:00;195,870945249025 20/12/2023 00:00:00;196,084544971216 21/12/2023 00:00:00;196,169984860093 22/12/2023 00:00:00;196,191344832312 27/12/2023 00:00:00;196,340864637845 28/12/2023 00:00:00;196,426304526722 29/12/2023 00:00:00;196,469024471160 02/01/2024 00:00:00;196,575824332255 03/01/2024 00:00:00;195,742785415711 04/01/2024 00:00:00;195,550545665739 05/01/2024 00:00:00;195,166066165795 08/01/2024 00:00:00;195,315585971329 09/01/2024 00:00:00;195,486465749082 10/01/2024 00:00:00;196,169984860092 11/01/2024 00:00:00;196,469024471160 12/01/2024 00:00:00;196,447664498941 15/01/2024 00:00:00;196,447664498941 16/01/2024 00:00:00;196,148624887873 17/01/2024 00:00:00;195,764145387930 18/01/2024 00:00:00;195,999105082340 19/01/2024 00:00:00;196,148624887873 22/01/2024 00:00:00;196,511744415598 23/01/2024 00:00:00;196,575824332255 24/01/2024 00:00:00;196,746704110008 25/01/2024 00:00:00;196,832143998884 26/01/2024 00:00:00;197,088463665513 29/01/2024 00:00:00;197,302063387704 30/01/2024 00:00:00;197,387503276580 31/01/2024 00:00:00;197,237983471047 01/02/2024 00:00:00;197,131183609951 02/02/2024 00:00:00;197,366143304361 05/02/2024 00:00:00;197,259343443266 06/02/2024 00:00:00;197,152543582170 07/02/2024 00:00:00;197,088463665513 08/02/2024 00:00:00;197,131183609951 09/02/2024 00:00:00;197,216623498828 12/02/2024 00:00:00;197,408863248799 13/02/2024 00:00:00;197,237983471047 14/02/2024 00:00:00;197,344783332142 15/02/2024 00:00:00;197,579743026552 16/02/2024 00:00:00;197,686542887647 19/02/2024 00:00:00;197,814702720962 20/02/2024 00:00:00;197,857422665400 21/02/2024 00:00:00;197,900142609838 22/02/2024 00:00:00;198,113742332029 23/02/2024 00:00:00;198,284622109782 26/02/2024 00:00:00;198,348702026439 27/02/2024 00:00:00;198,135102304248 28/02/2024 00:00:00;197,942862554276 29/02/2024 00:00:00;197,729262832085 01/03/2024 00:00:00;197,814702720962 04/03/2024 00:00:00;197,942862554276 05/03/2024 00:00:00;197,942862554276 06/03/2024 00:00:00;198,006942470934 07/03/2024 00:00:00;198,241902165344 08/03/2024 00:00:00;198,498221831973 11/03/2024 00:00:00;198,605021693068 12/03/2024 00:00:00;198,733181526383 13/03/2024 00:00:00;198,925421276354 14/03/2024 00:00:00;198,904061304135 15/03/2024 00:00:00;198,818621415259 18/03/2024 00:00:00;198,861341359697 19/03/2024 00:00:00;198,733181526382 20/03/2024 00:00:00;198,669101609725 21/03/2024 00:00:00;198,562301748630 22/03/2024 00:00:00;198,455501887534 25/03/2024 00:00:00;198,370061998658 26/03/2024 00:00:00;198,370061998658