DateNiv;PerfNet 01/07/2002 00:00:00;100,000000000000 02/07/2002 00:00:00;100,098619329389 03/07/2002 00:00:00;100,098619329389 04/07/2002 00:00:00;99,901380670611 05/07/2002 00:00:00;99,901380670611 08/07/2002 00:00:00;100,000000000000 09/07/2002 00:00:00;100,098619329389 10/07/2002 00:00:00;100,295857988166 11/07/2002 00:00:00;100,493096646943 12/07/2002 00:00:00;100,493096646943 15/07/2002 00:00:00;100,591715976331 16/07/2002 00:00:00;100,493096646943 17/07/2002 00:00:00;100,493096646943 18/07/2002 00:00:00;100,591715976331 19/07/2002 00:00:00;100,788954635108 22/07/2002 00:00:00;100,887573964497 23/07/2002 00:00:00;100,887573964497 24/07/2002 00:00:00;100,986193293886 25/07/2002 00:00:00;101,084812623274 26/07/2002 00:00:00;101,183431952663 29/07/2002 00:00:00;100,887573964497 30/07/2002 00:00:00;100,986193293886 31/07/2002 00:00:00;101,183431952663 01/08/2002 00:00:00;101,479289940828 02/08/2002 00:00:00;101,676528599605 05/08/2002 00:00:00;101,775147928994 06/08/2002 00:00:00;101,479289940828 07/08/2002 00:00:00;101,676528599605 08/08/2002 00:00:00;101,676528599605 09/08/2002 00:00:00;101,676528599605 12/08/2002 00:00:00;101,775147928994 13/08/2002 00:00:00;101,873767258383 14/08/2002 00:00:00;102,169625246548 16/08/2002 00:00:00;101,873767258383 19/08/2002 00:00:00;101,873767258383 20/08/2002 00:00:00;102,268244575937 21/08/2002 00:00:00;102,071005917160 22/08/2002 00:00:00;102,071005917160 23/08/2002 00:00:00;102,366863905325 26/08/2002 00:00:00;102,465483234714 27/08/2002 00:00:00;102,465483234714 28/08/2002 00:00:00;102,662721893491 29/08/2002 00:00:00;102,662721893491 30/08/2002 00:00:00;102,662721893491 02/09/2002 00:00:00;102,958579881657 03/09/2002 00:00:00;103,057199211045 04/09/2002 00:00:00;103,057199211045 05/09/2002 00:00:00;103,353057199211 06/09/2002 00:00:00;103,550295857988 09/09/2002 00:00:00;103,353057199211 10/09/2002 00:00:00;103,254437869822 11/09/2002 00:00:00;103,057199211045 12/09/2002 00:00:00;103,451676528599 13/09/2002 00:00:00;103,648915187377 16/09/2002 00:00:00;103,846153846154 17/09/2002 00:00:00;103,846153846154 18/09/2002 00:00:00;103,944773175542 19/09/2002 00:00:00;103,944773175542 20/09/2002 00:00:00;103,747534516765 23/09/2002 00:00:00;103,846153846154 24/09/2002 00:00:00;103,846153846154 25/09/2002 00:00:00;103,747534516765 26/09/2002 00:00:00;103,648915187376 27/09/2002 00:00:00;103,846153846154 30/09/2002 00:00:00;103,944773175542 01/10/2002 00:00:00;103,846153846154 02/10/2002 00:00:00;103,648915187376 03/10/2002 00:00:00;103,648915187376 04/10/2002 00:00:00;103,747534516765 07/10/2002 00:00:00;103,747534516765 08/10/2002 00:00:00;103,648915187376 09/10/2002 00:00:00;103,155818540434 10/10/2002 00:00:00;102,761341222879 11/10/2002 00:00:00;102,859960552268 14/10/2002 00:00:00;102,761341222879 15/10/2002 00:00:00;102,465483234714 16/10/2002 00:00:00;102,366863905325 17/10/2002 00:00:00;102,564102564102 18/10/2002 00:00:00;102,564102564102 21/10/2002 00:00:00;102,662721893491 22/10/2002 00:00:00;102,662721893491 23/10/2002 00:00:00;102,958579881656 24/10/2002 00:00:00;102,859960552268 25/10/2002 00:00:00;102,958579881656 28/10/2002 00:00:00;103,353057199211 29/10/2002 00:00:00;103,648915187376 30/10/2002 00:00:00;103,550295857988 31/10/2002 00:00:00;103,747534516765 04/11/2002 00:00:00;103,846153846153 05/11/2002 00:00:00;103,747534516765 06/11/2002 00:00:00;103,846153846153 07/11/2002 00:00:00;104,043392504931 08/11/2002 00:00:00;104,339250493096 11/11/2002 00:00:00;104,339250493096 12/11/2002 00:00:00;104,536489151873 13/11/2002 00:00:00;104,437869822485 14/11/2002 00:00:00;104,437869822485 15/11/2002 00:00:00;104,635108481262 18/11/2002 00:00:00;104,733727810650 19/11/2002 00:00:00;104,733727810650 20/11/2002 00:00:00;104,930966469428 21/11/2002 00:00:00;104,832347140039 22/11/2002 00:00:00;104,832347140039 25/11/2002 00:00:00;104,635108481262 26/11/2002 00:00:00;104,930966469428 27/11/2002 00:00:00;104,733727810650 28/11/2002 00:00:00;104,832347140039 29/11/2002 00:00:00;105,029585798816 02/12/2002 00:00:00;105,029585798816 03/12/2002 00:00:00;105,226824457593 04/12/2002 00:00:00;105,128205128205 05/12/2002 00:00:00;105,325443786982 06/12/2002 00:00:00;105,424063116370 09/12/2002 00:00:00;105,621301775147 10/12/2002 00:00:00;105,621301775147 11/12/2002 00:00:00;105,719921104536 12/12/2002 00:00:00;105,917159763313 13/12/2002 00:00:00;106,015779092702 16/12/2002 00:00:00;106,015779092702 17/12/2002 00:00:00;106,114398422090 18/12/2002 00:00:00;106,311637080867 19/12/2002 00:00:00;106,213017751479 20/12/2002 00:00:00;106,311637080867 23/12/2002 00:00:00;106,311637080867 27/12/2002 00:00:00;106,706114398422 30/12/2002 00:00:00;106,706114398422 31/12/2002 00:00:00;106,804733727810 02/01/2003 00:00:00;106,508875739644 03/01/2003 00:00:00;106,508875739644 06/01/2003 00:00:00;106,706114398422 07/01/2003 00:00:00;106,804733727810 08/01/2003 00:00:00;107,001972386587 09/01/2003 00:00:00;106,903353057199 10/01/2003 00:00:00;107,001972386587 13/01/2003 00:00:00;106,903353057199 14/01/2003 00:00:00;107,001972386587 15/01/2003 00:00:00;106,903353057199 16/01/2003 00:00:00;106,903353057199 17/01/2003 00:00:00;107,199211045364 20/01/2003 00:00:00;107,297830374753 21/01/2003 00:00:00;107,396449704141 22/01/2003 00:00:00;107,396449704141 23/01/2003 00:00:00;107,495069033530 24/01/2003 00:00:00;107,692307692307 27/01/2003 00:00:00;107,692307692307 28/01/2003 00:00:00;107,593688362919 29/01/2003 00:00:00;107,593688362919 30/01/2003 00:00:00;107,495069033530 31/01/2003 00:00:00;107,593688362919 03/02/2003 00:00:00;107,692307692307 04/02/2003 00:00:00;107,889546351084 05/02/2003 00:00:00;107,889546351084 06/02/2003 00:00:00;107,988165680473 07/02/2003 00:00:00;108,086785009861 10/02/2003 00:00:00;108,086785009861 11/02/2003 00:00:00;108,086785009861 12/02/2003 00:00:00;108,382642998027 13/02/2003 00:00:00;108,579881656804 14/02/2003 00:00:00;108,481262327416 17/02/2003 00:00:00;108,481262327416 18/02/2003 00:00:00;108,579881656804 19/02/2003 00:00:00;108,974358974358 20/02/2003 00:00:00;109,072978303747 21/02/2003 00:00:00;108,974358974358 24/02/2003 00:00:00;109,171597633135 25/02/2003 00:00:00;108,974358974358 26/02/2003 00:00:00;108,875739644970 27/02/2003 00:00:00;108,678500986193 28/02/2003 00:00:00;108,777120315581 03/03/2003 00:00:00;109,171597633135 04/03/2003 00:00:00;109,171597633135 05/03/2003 00:00:00;108,974358974358 06/03/2003 00:00:00;109,072978303747 07/03/2003 00:00:00;109,171597633135 10/03/2003 00:00:00;109,270216962524 11/03/2003 00:00:00;109,072978303747 12/03/2003 00:00:00;108,974358974358 13/03/2003 00:00:00;108,382642998027 14/03/2003 00:00:00;108,185404339250 17/03/2003 00:00:00;107,790927021695 18/03/2003 00:00:00;107,790927021695 19/03/2003 00:00:00;107,593688362918 20/03/2003 00:00:00;107,790927021695 21/03/2003 00:00:00;107,692307692307 24/03/2003 00:00:00;107,988165680473 25/03/2003 00:00:00;108,185404339250 26/03/2003 00:00:00;108,284023668638 27/03/2003 00:00:00;108,481262327415 28/03/2003 00:00:00;108,579881656804 31/03/2003 00:00:00;108,875739644970 01/04/2003 00:00:00;109,072978303747 02/04/2003 00:00:00;108,974358974358 03/04/2003 00:00:00;108,777120315581 04/04/2003 00:00:00;108,777120315581 07/04/2003 00:00:00;108,678500986192 08/04/2003 00:00:00;108,777120315581 09/04/2003 00:00:00;108,875739644970 10/04/2003 00:00:00;109,072978303747 11/04/2003 00:00:00;108,777120315581 14/04/2003 00:00:00;108,678500986192 15/04/2003 00:00:00;108,875739644970 16/04/2003 00:00:00;109,072978303747 17/04/2003 00:00:00;109,171597633135 22/04/2003 00:00:00;109,566074950689 23/04/2003 00:00:00;109,566074950689 24/04/2003 00:00:00;109,664694280078 25/04/2003 00:00:00;109,763313609467 28/04/2003 00:00:00;109,763313609467 29/04/2003 00:00:00;107,396449704141 30/04/2003 00:00:00;107,790927021695 02/05/2003 00:00:00;107,988165680472 05/05/2003 00:00:00;108,185404339250 06/05/2003 00:00:00;108,185404339250 07/05/2003 00:00:00;108,579881656804 08/05/2003 00:00:00;108,579881656804 09/05/2003 00:00:00;108,678500986192 12/05/2003 00:00:00;108,875739644969 13/05/2003 00:00:00;108,875739644969 14/05/2003 00:00:00;108,875739644969 15/05/2003 00:00:00;108,974358974358 16/05/2003 00:00:00;109,171597633135 19/05/2003 00:00:00;109,467455621301 20/05/2003 00:00:00;109,368836291912 21/05/2003 00:00:00;109,368836291912 22/05/2003 00:00:00;109,467455621301 23/05/2003 00:00:00;109,763313609467 26/05/2003 00:00:00;109,861932938855 27/05/2003 00:00:00;109,763313609466 28/05/2003 00:00:00;109,467455621301 30/05/2003 00:00:00;109,861932938855 02/06/2003 00:00:00;109,861932938855 03/06/2003 00:00:00;110,453648915186 04/06/2003 00:00:00;110,256410256409 05/06/2003 00:00:00;110,650887573964 06/06/2003 00:00:00;110,453648915186 10/06/2003 00:00:00;111,045364891518 11/06/2003 00:00:00;111,242603550295 12/06/2003 00:00:00;111,242603550295 13/06/2003 00:00:00;111,538461538461 16/06/2003 00:00:00;111,439842209072 17/06/2003 00:00:00;111,143984220906 18/06/2003 00:00:00;110,848126232741 19/06/2003 00:00:00;110,848126232741 20/06/2003 00:00:00;110,749506903352 24/06/2003 00:00:00;110,749506903352 25/06/2003 00:00:00;111,045364891518 26/06/2003 00:00:00;110,256410256409 27/06/2003 00:00:00;110,059171597632 30/06/2003 00:00:00;110,355029585798 01/07/2003 00:00:00;110,355029585798 02/07/2003 00:00:00;110,256410256409 03/07/2003 00:00:00;110,059171597632 04/07/2003 00:00:00;110,256410256409 07/07/2003 00:00:00;110,157790927021 08/07/2003 00:00:00;110,157790927021 09/07/2003 00:00:00;110,256410256409 10/07/2003 00:00:00;110,453648915186 11/07/2003 00:00:00;110,453648915186 14/07/2003 00:00:00;110,650887573963 15/07/2003 00:00:00;110,157790927021 16/07/2003 00:00:00;109,960552268243 17/07/2003 00:00:00;109,861932938855 18/07/2003 00:00:00;110,059171597632 21/07/2003 00:00:00;109,960552268243 22/07/2003 00:00:00;109,960552268243 23/07/2003 00:00:00;110,256410256409 24/07/2003 00:00:00;110,059171597632 25/07/2003 00:00:00;110,355029585798 28/07/2003 00:00:00;110,059171597632 29/07/2003 00:00:00;110,059171597632 30/07/2003 00:00:00;109,960552268243 31/07/2003 00:00:00;109,467455621301 01/08/2003 00:00:00;108,974358974358 04/08/2003 00:00:00;109,171597633135 05/08/2003 00:00:00;109,072978303746 06/08/2003 00:00:00;109,072978303746 07/08/2003 00:00:00;109,270216962524 08/08/2003 00:00:00;109,861932938855 11/08/2003 00:00:00;109,566074950689 12/08/2003 00:00:00;109,664694280078 13/08/2003 00:00:00;109,270216962523 14/08/2003 00:00:00;108,974358974358 18/08/2003 00:00:00;109,270216962523 19/08/2003 00:00:00;109,368836291912 20/08/2003 00:00:00;109,368836291912 21/08/2003 00:00:00;109,368836291912 22/08/2003 00:00:00;109,368836291912 25/08/2003 00:00:00;109,467455621301 26/08/2003 00:00:00;109,467455621301 27/08/2003 00:00:00;109,467455621301 28/08/2003 00:00:00;109,664694280078 29/08/2003 00:00:00;109,664694280078 01/09/2003 00:00:00;109,664694280078 02/09/2003 00:00:00;109,171597633135 03/09/2003 00:00:00;109,171597633135 04/09/2003 00:00:00;109,270216962523 05/09/2003 00:00:00;109,566074950689 08/09/2003 00:00:00;109,763313609466 09/09/2003 00:00:00;109,566074950689 10/09/2003 00:00:00;109,861932938855 11/09/2003 00:00:00;109,664694280078 12/09/2003 00:00:00;110,256410256409 15/09/2003 00:00:00;110,256410256409 16/09/2003 00:00:00;110,157790927020 17/09/2003 00:00:00;110,355029585798 18/09/2003 00:00:00;110,355029585798 19/09/2003 00:00:00;110,453648915186 22/09/2003 00:00:00;110,650887573963 23/09/2003 00:00:00;110,650887573963 24/09/2003 00:00:00;110,749506903352 25/09/2003 00:00:00;110,848126232740 26/09/2003 00:00:00;111,045364891517 29/09/2003 00:00:00;111,045364891517 30/09/2003 00:00:00;111,242603550295 01/10/2003 00:00:00;111,242603550295 02/10/2003 00:00:00;110,749506903352 03/10/2003 00:00:00;110,157790927020 06/10/2003 00:00:00;110,453648915186 07/10/2003 00:00:00;110,355029585798 08/10/2003 00:00:00;110,453648915186 09/10/2003 00:00:00;110,256410256409 10/10/2003 00:00:00;110,453648915186 13/10/2003 00:00:00;110,157790927020 14/10/2003 00:00:00;110,256410256409 15/10/2003 00:00:00;110,059171597632 16/10/2003 00:00:00;110,157790927020 17/10/2003 00:00:00;110,059171597632 20/10/2003 00:00:00;110,157790927020 21/10/2003 00:00:00;110,355029585797 22/10/2003 00:00:00;110,256410256409 23/10/2003 00:00:00;110,157790927020 24/10/2003 00:00:00;110,256410256409 27/10/2003 00:00:00;110,256410256409 28/10/2003 00:00:00;110,157790927020 29/10/2003 00:00:00;110,256410256409 30/10/2003 00:00:00;110,059171597632 31/10/2003 00:00:00;110,355029585797 03/11/2003 00:00:00;110,059171597632 04/11/2003 00:00:00;110,256410256409 05/11/2003 00:00:00;110,157790927020 06/11/2003 00:00:00;109,763313609466 07/11/2003 00:00:00;109,664694280077 10/11/2003 00:00:00;109,763313609466 11/11/2003 00:00:00;109,861932938855 12/11/2003 00:00:00;109,960552268243 13/11/2003 00:00:00;110,256410256409 14/11/2003 00:00:00;110,552268244574 17/11/2003 00:00:00;110,749506903352 18/11/2003 00:00:00;110,946745562129 19/11/2003 00:00:00;110,749506903352 20/11/2003 00:00:00;110,749506903352 21/11/2003 00:00:00;110,848126232740 24/11/2003 00:00:00;110,552268244574 25/11/2003 00:00:00;110,453648915186 26/11/2003 00:00:00;110,552268244574 27/11/2003 00:00:00;110,355029585797 28/11/2003 00:00:00;110,256410256409 01/12/2003 00:00:00;110,157790927020 02/12/2003 00:00:00;110,355029585797 03/12/2003 00:00:00;110,552268244574 04/12/2003 00:00:00;110,650887573963 05/12/2003 00:00:00;111,045364891517 08/12/2003 00:00:00;111,143984220906 09/12/2003 00:00:00;111,143984220906 10/12/2003 00:00:00;111,143984220906 11/12/2003 00:00:00;111,045364891517 12/12/2003 00:00:00;111,439842209071 15/12/2003 00:00:00;111,538461538460 16/12/2003 00:00:00;111,538461538460 17/12/2003 00:00:00;111,735700197237 18/12/2003 00:00:00;111,735700197237 19/12/2003 00:00:00;111,637080867849 22/12/2003 00:00:00;111,735700197237 23/12/2003 00:00:00;111,834319526626 29/12/2003 00:00:00;111,932938856014 30/12/2003 00:00:00;111,735700197237 31/12/2003 00:00:00;111,735700197237 02/01/2004 00:00:00;111,735700197237 05/01/2004 00:00:00;111,834319526626 06/01/2004 00:00:00;112,228796844180 07/01/2004 00:00:00;112,327416173568 08/01/2004 00:00:00;112,426035502957 09/01/2004 00:00:00;112,820512820511 12/01/2004 00:00:00;112,919132149900 13/01/2004 00:00:00;112,820512820511 14/01/2004 00:00:00;112,623274161734 15/01/2004 00:00:00;112,623274161734 16/01/2004 00:00:00;112,623274161734 19/01/2004 00:00:00;112,623274161734 20/01/2004 00:00:00;112,820512820511 21/01/2004 00:00:00;112,623274161734 22/01/2004 00:00:00;112,721893491123 23/01/2004 00:00:00;112,820512820511 26/01/2004 00:00:00;112,524654832345 27/01/2004 00:00:00;112,623274161734 28/01/2004 00:00:00;112,623274161734 29/01/2004 00:00:00;112,031558185403 30/01/2004 00:00:00;112,031558185403 02/02/2004 00:00:00;111,932938856014 03/02/2004 00:00:00;112,130177514791 04/02/2004 00:00:00;112,228796844180 05/02/2004 00:00:00;112,426035502957 06/02/2004 00:00:00;112,623274161734 09/02/2004 00:00:00;112,820512820511 10/02/2004 00:00:00;112,820512820511 11/02/2004 00:00:00;112,919132149900 12/02/2004 00:00:00;113,017751479288 13/02/2004 00:00:00;113,116370808677 16/02/2004 00:00:00;113,116370808677 17/02/2004 00:00:00;113,214990138065 18/02/2004 00:00:00;113,313609467454 19/02/2004 00:00:00;113,116370808677 20/02/2004 00:00:00;113,017751479288 23/02/2004 00:00:00;113,017751479288 24/02/2004 00:00:00;113,214990138065 25/02/2004 00:00:00;113,313609467454 26/02/2004 00:00:00;113,313609467454 27/02/2004 00:00:00;113,510848126231 01/03/2004 00:00:00;113,510848126231 02/03/2004 00:00:00;113,313609467454 03/03/2004 00:00:00;113,116370808677 04/03/2004 00:00:00;113,313609467454 05/03/2004 00:00:00;113,905325443785 08/03/2004 00:00:00;114,201183431951 09/03/2004 00:00:00;114,201183431951 10/03/2004 00:00:00;114,102564102562 11/03/2004 00:00:00;114,102564102562 12/03/2004 00:00:00;114,102564102562 15/03/2004 00:00:00;114,201183431951 16/03/2004 00:00:00;114,003944773174 17/03/2004 00:00:00;114,299802761339 18/03/2004 00:00:00;114,398422090728 19/03/2004 00:00:00;114,398422090728 22/03/2004 00:00:00;114,497041420116 23/03/2004 00:00:00;114,398422090728 24/03/2004 00:00:00;114,595660749505 25/03/2004 00:00:00;114,694280078894 26/03/2004 00:00:00;114,694280078894 29/03/2004 00:00:00;114,398422090728 30/03/2004 00:00:00;114,497041420116 31/03/2004 00:00:00;114,595660749505 01/04/2004 00:00:00;114,398422090728 02/04/2004 00:00:00;113,806706114397 05/04/2004 00:00:00;113,806706114397 06/04/2004 00:00:00;114,003944773174 07/04/2004 00:00:00;114,102564102562 08/04/2004 00:00:00;114,102564102562 13/04/2004 00:00:00;113,905325443785 14/04/2004 00:00:00;113,708086785008 15/04/2004 00:00:00;113,708086785008 16/04/2004 00:00:00;113,905325443785 19/04/2004 00:00:00;114,003944773174 20/04/2004 00:00:00;113,905325443785 21/04/2004 00:00:00;113,806706114396 22/04/2004 00:00:00;113,905325443785 23/04/2004 00:00:00;113,905325443785 26/04/2004 00:00:00;113,806706114396 27/04/2004 00:00:00;113,806706114396 28/04/2004 00:00:00;113,806706114396 29/04/2004 00:00:00;110,650887573963 30/04/2004 00:00:00;110,848126232740 03/05/2004 00:00:00;110,946745562128 04/05/2004 00:00:00;110,946745562128 05/05/2004 00:00:00;110,946745562128 06/05/2004 00:00:00;110,650887573963 07/05/2004 00:00:00;110,157790927020 10/05/2004 00:00:00;110,059171597631 11/05/2004 00:00:00;110,157790927020 12/05/2004 00:00:00;110,059171597631 13/05/2004 00:00:00;109,861932938854 14/05/2004 00:00:00;110,059171597631 17/05/2004 00:00:00;110,256410256408 18/05/2004 00:00:00;110,256410256408 19/05/2004 00:00:00;110,059171597631 21/05/2004 00:00:00;110,157790927020 24/05/2004 00:00:00;110,157790927020 25/05/2004 00:00:00;110,256410256408 26/05/2004 00:00:00;110,355029585797 27/05/2004 00:00:00;110,650887573962 28/05/2004 00:00:00;110,453648915185 01/06/2004 00:00:00;110,256410256408 02/06/2004 00:00:00;110,157790927020 03/06/2004 00:00:00;110,157790927020 04/06/2004 00:00:00;110,059171597631 07/06/2004 00:00:00;110,157790927020 08/06/2004 00:00:00;110,256410256408 09/06/2004 00:00:00;110,157790927020 10/06/2004 00:00:00;110,059171597631 11/06/2004 00:00:00;109,960552268243 14/06/2004 00:00:00;109,960552268243 15/06/2004 00:00:00;110,256410256408 16/06/2004 00:00:00;110,256410256408 17/06/2004 00:00:00;110,157790927020 18/06/2004 00:00:00;110,355029585797 21/06/2004 00:00:00;110,453648915185 22/06/2004 00:00:00;110,453648915185 24/06/2004 00:00:00;110,749506903351 25/06/2004 00:00:00;110,749506903351 28/06/2004 00:00:00;110,552268244574 29/06/2004 00:00:00;110,552268244574 30/06/2004 00:00:00;110,749506903351 01/07/2004 00:00:00;110,848126232740 02/07/2004 00:00:00;111,045364891517 05/07/2004 00:00:00;111,143984220905 06/07/2004 00:00:00;111,143984220905 07/07/2004 00:00:00;111,242603550294 08/07/2004 00:00:00;111,242603550294 09/07/2004 00:00:00;111,242603550294 12/07/2004 00:00:00;111,341222879682 13/07/2004 00:00:00;111,143984220905 14/07/2004 00:00:00;111,242603550294 15/07/2004 00:00:00;111,242603550294 16/07/2004 00:00:00;111,637080867848 19/07/2004 00:00:00;111,637080867848 20/07/2004 00:00:00;111,637080867848 21/07/2004 00:00:00;111,242603550294 22/07/2004 00:00:00;111,439842209071 23/07/2004 00:00:00;111,439842209071 26/07/2004 00:00:00;111,341222879682 27/07/2004 00:00:00;111,242603550294 28/07/2004 00:00:00;111,242603550294 29/07/2004 00:00:00;111,439842209071 30/07/2004 00:00:00;111,735700197236 02/08/2004 00:00:00;111,834319526625 03/08/2004 00:00:00;111,932938856014 04/08/2004 00:00:00;112,031558185402 05/08/2004 00:00:00;112,228796844179 06/08/2004 00:00:00;112,623274161733 09/08/2004 00:00:00;112,623274161733 10/08/2004 00:00:00;112,623274161733 11/08/2004 00:00:00;112,524654832345 12/08/2004 00:00:00;112,623274161733 13/08/2004 00:00:00;112,820512820511 16/08/2004 00:00:00;112,623274161733 17/08/2004 00:00:00;112,721893491122 18/08/2004 00:00:00;112,721893491122 19/08/2004 00:00:00;112,820512820511 20/08/2004 00:00:00;112,919132149899 23/08/2004 00:00:00;112,721893491122 24/08/2004 00:00:00;112,721893491122 25/08/2004 00:00:00;112,919132149899 26/08/2004 00:00:00;113,017751479288 27/08/2004 00:00:00;113,116370808676 30/08/2004 00:00:00;113,116370808676 31/08/2004 00:00:00;113,412228796842 01/09/2004 00:00:00;113,313609467453 02/09/2004 00:00:00;113,214990138065 03/09/2004 00:00:00;112,820512820511 06/09/2004 00:00:00;112,919132149899 07/09/2004 00:00:00;112,919132149899 08/09/2004 00:00:00;113,017751479288 09/09/2004 00:00:00;113,214990138065 10/09/2004 00:00:00;113,313609467453 13/09/2004 00:00:00;113,313609467453 14/09/2004 00:00:00;113,510848126230 15/09/2004 00:00:00;113,412228796842 16/09/2004 00:00:00;113,510848126230 17/09/2004 00:00:00;113,708086785007 20/09/2004 00:00:00;113,806706114396 21/09/2004 00:00:00;113,806706114396 22/09/2004 00:00:00;113,905325443785 23/09/2004 00:00:00;114,003944773173 24/09/2004 00:00:00;113,905325443785 27/09/2004 00:00:00;114,003944773173 28/09/2004 00:00:00;114,003944773173 29/09/2004 00:00:00;113,806706114396 30/09/2004 00:00:00;113,905325443785 01/10/2004 00:00:00;113,806706114396 04/10/2004 00:00:00;113,806706114396 05/10/2004 00:00:00;113,905325443785 06/10/2004 00:00:00;114,003944773173 07/10/2004 00:00:00;113,905325443785 08/10/2004 00:00:00;114,201183431950 11/10/2004 00:00:00;114,299802761339 12/10/2004 00:00:00;114,398422090727 13/10/2004 00:00:00;114,398422090727 14/10/2004 00:00:00;114,497041420116 15/10/2004 00:00:00;114,497041420116 18/10/2004 00:00:00;114,497041420116 19/10/2004 00:00:00;114,398422090727 20/10/2004 00:00:00;114,497041420116 21/10/2004 00:00:00;114,497041420116 22/10/2004 00:00:00;114,595660749504 25/10/2004 00:00:00;114,694280078893 26/10/2004 00:00:00;114,792899408282 27/10/2004 00:00:00;114,694280078893 28/10/2004 00:00:00;114,595660749504 29/10/2004 00:00:00;114,595660749504 02/11/2004 00:00:00;114,497041420116 03/11/2004 00:00:00;114,595660749504 04/11/2004 00:00:00;114,891518737670 05/11/2004 00:00:00;114,694280078893 08/11/2004 00:00:00;114,694280078893 09/11/2004 00:00:00;114,891518737670 10/11/2004 00:00:00;114,891518737670 11/11/2004 00:00:00;115,187376725836 12/11/2004 00:00:00;115,384615384613 15/11/2004 00:00:00;115,384615384613 16/11/2004 00:00:00;115,384615384613 17/11/2004 00:00:00;115,384615384613 18/11/2004 00:00:00;115,187376725836 19/11/2004 00:00:00;115,285996055224 22/11/2004 00:00:00;115,483234714001 23/11/2004 00:00:00;115,581854043390 24/11/2004 00:00:00;115,680473372778 25/11/2004 00:00:00;115,877712031556 26/11/2004 00:00:00;115,877712031556 29/11/2004 00:00:00;115,680473372778 30/11/2004 00:00:00;115,779092702167 01/12/2004 00:00:00;115,877712031556 02/12/2004 00:00:00;115,581854043390 03/12/2004 00:00:00;116,074950690333 06/12/2004 00:00:00;116,272189349110 07/12/2004 00:00:00;116,469428007887 08/12/2004 00:00:00;116,568047337275 09/12/2004 00:00:00;116,666666666664 10/12/2004 00:00:00;116,666666666664 13/12/2004 00:00:00;116,765285996053 14/12/2004 00:00:00;116,666666666664 15/12/2004 00:00:00;116,962524654830 16/12/2004 00:00:00;116,666666666664 17/12/2004 00:00:00;116,469428007887 20/12/2004 00:00:00;116,666666666664 21/12/2004 00:00:00;116,469428007887 22/12/2004 00:00:00;116,469428007887 23/12/2004 00:00:00;116,666666666664 27/12/2004 00:00:00;116,666666666664 28/12/2004 00:00:00;116,469428007887 29/12/2004 00:00:00;116,173570019721 30/12/2004 00:00:00;116,272189349110 31/12/2004 00:00:00;116,370808678498 03/01/2005 00:00:00;116,568047337275 04/01/2005 00:00:00;116,469428007887 05/01/2005 00:00:00;116,469428007887 06/01/2005 00:00:00;116,666666666664 07/01/2005 00:00:00;116,765285996052 10/01/2005 00:00:00;116,863905325441 11/01/2005 00:00:00;116,863905325441 12/01/2005 00:00:00;116,962524654830 13/01/2005 00:00:00;117,159763313607 14/01/2005 00:00:00;117,159763313607 17/01/2005 00:00:00;117,258382642995 18/01/2005 00:00:00;117,258382642995 19/01/2005 00:00:00;117,258382642995 20/01/2005 00:00:00;117,061143984218 21/01/2005 00:00:00;117,061143984218 24/01/2005 00:00:00;117,258382642995 25/01/2005 00:00:00;117,258382642995 26/01/2005 00:00:00;117,258382642995 27/01/2005 00:00:00;117,159763313607 28/01/2005 00:00:00;117,455621301772 31/01/2005 00:00:00;117,455621301772 01/02/2005 00:00:00;117,554240631161 02/02/2005 00:00:00;117,554240631161 03/02/2005 00:00:00;117,455621301772 04/02/2005 00:00:00;117,751479289938 07/02/2005 00:00:00;117,850098619327 08/02/2005 00:00:00;117,948717948715 09/02/2005 00:00:00;118,145956607492 10/02/2005 00:00:00;118,244575936881 11/02/2005 00:00:00;118,244575936881 14/02/2005 00:00:00;118,145956607492 15/02/2005 00:00:00;117,948717948715 16/02/2005 00:00:00;117,850098619326 17/02/2005 00:00:00;117,751479289938 18/02/2005 00:00:00;117,258382642995 21/02/2005 00:00:00;117,159763313607 22/02/2005 00:00:00;117,159763313607 23/02/2005 00:00:00;117,159763313607 24/02/2005 00:00:00;117,061143984218 25/02/2005 00:00:00;117,159763313607 28/02/2005 00:00:00;117,159763313607 01/03/2005 00:00:00;117,159763313607 02/03/2005 00:00:00;117,061143984218 03/03/2005 00:00:00;117,159763313607 04/03/2005 00:00:00;117,455621301772 06/03/2005 00:00:00;112,623274161733 07/03/2005 00:00:00;117,652859960549 08/03/2005 00:00:00;117,455621301772 09/03/2005 00:00:00;117,159763313607 10/03/2005 00:00:00;117,057261333455 11/03/2005 00:00:00;117,159763313607 14/03/2005 00:00:00;117,057261333455 15/03/2005 00:00:00;117,262265293758 16/03/2005 00:00:00;117,159763313606 17/03/2005 00:00:00;117,057261333455 18/03/2005 00:00:00;116,954759353303 21/03/2005 00:00:00;116,749755392999 22/03/2005 00:00:00;116,647253412847 23/03/2005 00:00:00;116,544751432695 24/03/2005 00:00:00;116,749755392999 29/03/2005 00:00:00;116,544751432695 30/03/2005 00:00:00;116,647253412847 31/03/2005 00:00:00;116,852257373151 01/04/2005 00:00:00;116,852257373151 04/04/2005 00:00:00;116,954759353303 05/04/2005 00:00:00;116,852257373151 06/04/2005 00:00:00;117,057261333455 07/04/2005 00:00:00;117,262265293758 08/04/2005 00:00:00;117,159763313606 11/04/2005 00:00:00;117,262265293758 12/04/2005 00:00:00;117,262265293758 13/04/2005 00:00:00;117,364767273910 14/04/2005 00:00:00;117,159763313606 15/04/2005 00:00:00;117,057261333454 18/04/2005 00:00:00;117,057261333454 19/04/2005 00:00:00;117,262265293758 20/04/2005 00:00:00;117,364767273910 21/04/2005 00:00:00;117,467269254062 22/04/2005 00:00:00;117,569771234214 25/04/2005 00:00:00;117,672273214366 26/04/2005 00:00:00;117,569771234214 27/04/2005 00:00:00;117,672273214366 28/04/2005 00:00:00;117,774775194518 29/04/2005 00:00:00;117,774775194518 02/05/2005 00:00:00;117,774775194518 03/05/2005 00:00:00;117,877277174670 04/05/2005 00:00:00;117,672273214366 06/05/2005 00:00:00;117,569771234214 09/05/2005 00:00:00;117,672273214366 10/05/2005 00:00:00;117,877277174670 11/05/2005 00:00:00;117,979779154821 12/05/2005 00:00:00;117,877277174670 13/05/2005 00:00:00;117,877277174670 17/05/2005 00:00:00;117,774775194518 18/05/2005 00:00:00;117,877277174669 19/05/2005 00:00:00;117,877277174669 20/05/2005 00:00:00;117,774775194518 23/05/2005 00:00:00;118,082281134973 24/05/2005 00:00:00;118,287285095277 25/05/2005 00:00:00;118,389787075429 26/05/2005 00:00:00;118,492289055581 27/05/2005 00:00:00;118,492289055581 30/05/2005 00:00:00;118,492289055581 31/05/2005 00:00:00;118,799794996036 01/06/2005 00:00:00;119,004798956340 02/06/2005 00:00:00;119,209802916644 03/06/2005 00:00:00;119,209802916644 06/06/2005 00:00:00;119,312304896796 07/06/2005 00:00:00;119,619810837251 08/06/2005 00:00:00;119,722312817403 09/06/2005 00:00:00;119,722312817403 10/06/2005 00:00:00;119,619810837251 13/06/2005 00:00:00;119,517308857100 14/06/2005 00:00:00;119,414806876948 15/06/2005 00:00:00;119,004798956340 16/06/2005 00:00:00;118,902296976188 17/06/2005 00:00:00;119,107300936492 20/06/2005 00:00:00;119,107300936492 21/06/2005 00:00:00;119,619810837251 22/06/2005 00:00:00;120,029818757859 24/06/2005 00:00:00;119,927316777707 27/06/2005 00:00:00;120,132320738011 28/06/2005 00:00:00;119,927316777707 29/06/2005 00:00:00;119,927316777707 30/06/2005 00:00:00;120,132320738011 01/07/2005 00:00:00;120,029818757859 04/07/2005 00:00:00;119,927316777707 05/07/2005 00:00:00;119,722312817403 06/07/2005 00:00:00;119,722312817403 07/07/2005 00:00:00;119,927316777707 08/07/2005 00:00:00;120,029818757859 11/07/2005 00:00:00;119,824814797555 12/07/2005 00:00:00;119,824814797555 13/07/2005 00:00:00;119,722312817403 14/07/2005 00:00:00;119,619810837251 15/07/2005 00:00:00;119,619810837251 18/07/2005 00:00:00;119,824814797555 19/07/2005 00:00:00;119,619810837251 20/07/2005 00:00:00;119,517308857099 21/07/2005 00:00:00;119,619810837251 22/07/2005 00:00:00;119,927316777707 25/07/2005 00:00:00;120,029818757859 26/07/2005 00:00:00;119,824814797555 27/07/2005 00:00:00;119,927316777707 28/07/2005 00:00:00;119,927316777707 29/07/2005 00:00:00;119,824814797555 01/08/2005 00:00:00;119,619810837251 02/08/2005 00:00:00;119,414806876948 03/08/2005 00:00:00;119,517308857099 04/08/2005 00:00:00;119,517308857099 05/08/2005 00:00:00;119,209802916644 08/08/2005 00:00:00;119,312304896796 09/08/2005 00:00:00;119,209802916644 10/08/2005 00:00:00;119,414806876947 11/08/2005 00:00:00;119,414806876947 12/08/2005 00:00:00;119,722312817403 16/08/2005 00:00:00;120,132320738011 17/08/2005 00:00:00;120,132320738011 18/08/2005 00:00:00;120,337324698314 19/08/2005 00:00:00;120,337324698314 22/08/2005 00:00:00;120,439826678466 23/08/2005 00:00:00;120,542328658618 24/08/2005 00:00:00;120,439826678466 25/08/2005 00:00:00;120,644830638770 26/08/2005 00:00:00;120,542328658618 29/08/2005 00:00:00;120,644830638770 30/08/2005 00:00:00;120,644830638770 31/08/2005 00:00:00;120,849834599074 01/09/2005 00:00:00;121,054838559378 02/09/2005 00:00:00;121,054838559378 05/09/2005 00:00:00;121,157340539530 06/09/2005 00:00:00;121,054838559378 07/09/2005 00:00:00;120,952336579226 08/09/2005 00:00:00;121,157340539529 09/09/2005 00:00:00;121,259842519681 12/09/2005 00:00:00;120,849834599074 13/09/2005 00:00:00;121,054838559378 14/09/2005 00:00:00;121,054838559378 15/09/2005 00:00:00;120,952336579226 16/09/2005 00:00:00;120,747332618922 19/09/2005 00:00:00;121,054838559378 20/09/2005 00:00:00;121,054838559378 21/09/2005 00:00:00;121,362344499833 22/09/2005 00:00:00;121,362344499833 23/09/2005 00:00:00;121,157340539529 26/09/2005 00:00:00;120,849834599074 27/09/2005 00:00:00;120,849834599074 28/09/2005 00:00:00;120,849834599074 29/09/2005 00:00:00;120,644830638770 30/09/2005 00:00:00;120,747332618922 03/10/2005 00:00:00;120,542328658618 04/10/2005 00:00:00;120,644830638770 05/10/2005 00:00:00;120,644830638770 06/10/2005 00:00:00;120,542328658618 07/10/2005 00:00:00;120,542328658618 10/10/2005 00:00:00;120,644830638770 11/10/2005 00:00:00;120,439826678466 12/10/2005 00:00:00;120,337324698314 13/10/2005 00:00:00;120,029818757859 14/10/2005 00:00:00;120,029818757859 17/10/2005 00:00:00;120,029818757859 18/10/2005 00:00:00;120,029818757859 19/10/2005 00:00:00;120,234822718162 20/10/2005 00:00:00;120,029818757859 21/10/2005 00:00:00;120,337324698314 24/10/2005 00:00:00;120,439826678466 25/10/2005 00:00:00;120,029818757859 26/10/2005 00:00:00;119,619810837251 27/10/2005 00:00:00;119,414806876947 28/10/2005 00:00:00;119,414806876947 31/10/2005 00:00:00;119,517308857099 02/11/2005 00:00:00;119,107300936492 03/11/2005 00:00:00;119,107300936492 04/11/2005 00:00:00;118,902296976188 07/11/2005 00:00:00;118,902296976188 08/11/2005 00:00:00;119,107300936492 09/11/2005 00:00:00;118,697293015884 10/11/2005 00:00:00;118,799794996036 11/11/2005 00:00:00;118,902296976188 14/11/2005 00:00:00;118,902296976188 15/11/2005 00:00:00;119,004798956340 16/11/2005 00:00:00;119,414806876947 17/11/2005 00:00:00;119,312304896795 18/11/2005 00:00:00;118,594791035732 21/11/2005 00:00:00;119,107300936492 22/11/2005 00:00:00;119,004798956340 23/11/2005 00:00:00;119,107300936492 24/11/2005 00:00:00;119,619810837251 25/11/2005 00:00:00;119,517308857099 28/11/2005 00:00:00;119,517308857099 29/11/2005 00:00:00;119,312304896795 30/11/2005 00:00:00;119,414806876947 01/12/2005 00:00:00;119,619810837251 02/12/2005 00:00:00;119,722312817403 05/12/2005 00:00:00;119,722312817403 06/12/2005 00:00:00;119,824814797555 07/12/2005 00:00:00;119,619810837251 08/12/2005 00:00:00;119,722312817403 09/12/2005 00:00:00;119,312304896795 12/12/2005 00:00:00;119,517308857099 13/12/2005 00:00:00;119,517308857099 14/12/2005 00:00:00;119,517308857099 15/12/2005 00:00:00;119,517308857099 16/12/2005 00:00:00;119,623925546534 19/12/2005 00:00:00;119,730542235970 20/12/2005 00:00:00;119,623925546534 21/12/2005 00:00:00;119,410692167664 22/12/2005 00:00:00;119,410692167664 23/12/2005 00:00:00;119,517308857099 27/12/2005 00:00:00;119,623925546534 28/12/2005 00:00:00;119,837158925405 29/12/2005 00:00:00;119,730542235970 30/12/2005 00:00:00;119,837158925405 02/01/2006 00:00:00;119,730542235970 03/01/2006 00:00:00;119,730542235970 04/01/2006 00:00:00;120,263625683147 05/01/2006 00:00:00;120,263625683147 06/01/2006 00:00:00;120,370242372582 09/01/2006 00:00:00;120,370242372582 10/01/2006 00:00:00;120,157008993711 11/01/2006 00:00:00;120,050392304276 12/01/2006 00:00:00;120,157008993711 13/01/2006 00:00:00;120,157008993711 16/01/2006 00:00:00;120,157008993711 17/01/2006 00:00:00;120,263625683147 18/01/2006 00:00:00;120,157008993711 19/01/2006 00:00:00;119,837158925405 20/01/2006 00:00:00;119,623925546534 23/01/2006 00:00:00;119,623925546534 24/01/2006 00:00:00;119,730542235970 25/01/2006 00:00:00;119,410692167663 26/01/2006 00:00:00;119,197458788793 27/01/2006 00:00:00;119,090842099357 30/01/2006 00:00:00;119,197458788793 31/01/2006 00:00:00;119,197458788793 01/02/2006 00:00:00;118,984225409922 02/02/2006 00:00:00;118,984225409922 03/02/2006 00:00:00;119,197458788793 06/02/2006 00:00:00;119,197458788793 07/02/2006 00:00:00;118,984225409922 08/02/2006 00:00:00;119,090842099357 09/02/2006 00:00:00;119,197458788793 10/02/2006 00:00:00;119,304075478228 13/02/2006 00:00:00;119,090842099357 14/02/2006 00:00:00;119,197458788793 15/02/2006 00:00:00;119,197458788793 16/02/2006 00:00:00;119,090842099357 17/02/2006 00:00:00;119,410692167663 20/02/2006 00:00:00;119,517308857099 21/02/2006 00:00:00;119,517308857099 22/02/2006 00:00:00;119,517308857099 23/02/2006 00:00:00;119,197458788793 24/02/2006 00:00:00;119,090842099357 27/02/2006 00:00:00;118,984225409922 28/02/2006 00:00:00;119,197458788793 01/03/2006 00:00:00;118,984225409922 02/03/2006 00:00:00;118,664375341615 03/03/2006 00:00:00;118,557758652180 06/03/2006 00:00:00;118,664375341615 07/03/2006 00:00:00;118,557758652180 08/03/2006 00:00:00;118,344525273309 09/03/2006 00:00:00;118,344525273309 10/03/2006 00:00:00;118,131291894438 13/03/2006 00:00:00;118,024675205003 14/03/2006 00:00:00;118,237908583874 15/03/2006 00:00:00;118,131291894438 16/03/2006 00:00:00;118,237908583874 17/03/2006 00:00:00;118,024675205003 20/03/2006 00:00:00;118,237908583874 21/03/2006 00:00:00;118,131291894438 22/03/2006 00:00:00;118,344525273309 23/03/2006 00:00:00;118,237908583874 24/03/2006 00:00:00;118,344525273309 27/03/2006 00:00:00;118,451141962745 28/03/2006 00:00:00;117,918058515567 29/03/2006 00:00:00;117,811441826132 30/03/2006 00:00:00;117,704825136697 31/03/2006 00:00:00;117,704825136697 03/04/2006 00:00:00;117,491591757826 04/04/2006 00:00:00;117,491591757826 05/04/2006 00:00:00;117,491591757826 06/04/2006 00:00:00;117,384975068390 07/04/2006 00:00:00;117,384975068390 10/04/2006 00:00:00;117,384975068390 11/04/2006 00:00:00;117,491591757826 12/04/2006 00:00:00;117,384975068390 13/04/2006 00:00:00;117,065125000084 18/04/2006 00:00:00;117,171741689520 19/04/2006 00:00:00;117,171741689520 20/04/2006 00:00:00;117,278358378955 21/04/2006 00:00:00;117,278358378955 24/04/2006 00:00:00;117,278358378955 25/04/2006 00:00:00;116,958508310649 26/04/2006 00:00:00;116,958508310649 27/04/2006 00:00:00;117,065125000084 28/04/2006 00:00:00;117,278358378955 02/05/2006 00:00:00;117,278358378955 03/05/2006 00:00:00;117,171741689519 04/05/2006 00:00:00;116,958508310649 05/05/2006 00:00:00;117,171741689519 08/05/2006 00:00:00;117,065125000084 09/05/2006 00:00:00;117,065125000084 10/05/2006 00:00:00;117,278358378955 11/05/2006 00:00:00;116,958508310649 12/05/2006 00:00:00;116,958508310649 15/05/2006 00:00:00;117,384975068390 16/05/2006 00:00:00;117,491591757826 17/05/2006 00:00:00;117,065125000084 18/05/2006 00:00:00;117,491591757826 19/05/2006 00:00:00;117,598208447261 22/05/2006 00:00:00;117,918058515567 23/05/2006 00:00:00;117,811441826132 24/05/2006 00:00:00;117,918058515567 26/05/2006 00:00:00;118,024675205003 29/05/2006 00:00:00;118,024675205003 30/05/2006 00:00:00;117,811441826132 31/05/2006 00:00:00;117,598208447261 01/06/2006 00:00:00;117,384975068390 02/06/2006 00:00:00;117,704825136696 06/06/2006 00:00:00;117,278358378955 07/06/2006 00:00:00;117,278358378955 08/06/2006 00:00:00;117,598208447261 09/06/2006 00:00:00;117,704825136696 12/06/2006 00:00:00;117,918058515567 13/06/2006 00:00:00;118,024675205003 14/06/2006 00:00:00;117,811441826132 15/06/2006 00:00:00;117,491591757826 16/06/2006 00:00:00;117,491591757826 19/06/2006 00:00:00;117,278358378955 20/06/2006 00:00:00;117,171741689519 21/06/2006 00:00:00;116,958508310649 22/06/2006 00:00:00;116,745274931778 26/06/2006 00:00:00;116,425424863471 27/06/2006 00:00:00;116,532041552907 28/06/2006 00:00:00;116,532041552907 29/06/2006 00:00:00;116,851891621213 30/06/2006 00:00:00;116,851891621213 03/07/2006 00:00:00;116,851891621213 04/07/2006 00:00:00;116,958508310648 05/07/2006 00:00:00;116,638658242342 06/07/2006 00:00:00;116,638658242342 07/07/2006 00:00:00;116,958508310648 10/07/2006 00:00:00;116,851891621213 11/07/2006 00:00:00;117,171741689519 12/07/2006 00:00:00;116,958508310648 13/07/2006 00:00:00;117,171741689519 14/07/2006 00:00:00;117,491591757826 17/07/2006 00:00:00;117,491591757826 18/07/2006 00:00:00;117,384975068390 19/07/2006 00:00:00;117,491591757825 20/07/2006 00:00:00;117,598208447261 21/07/2006 00:00:00;117,811441826132 24/07/2006 00:00:00;117,811441826132 25/07/2006 00:00:00;117,811441826132 26/07/2006 00:00:00;117,704825136696 27/07/2006 00:00:00;117,918058515567 28/07/2006 00:00:00;118,024675205003 31/07/2006 00:00:00;118,131291894438 01/08/2006 00:00:00;118,131291894438 02/08/2006 00:00:00;118,131291894438 03/08/2006 00:00:00;118,131291894438 04/08/2006 00:00:00;118,237908583873 07/08/2006 00:00:00;118,237908583873 08/08/2006 00:00:00;117,918058515567 09/08/2006 00:00:00;118,131291894438 10/08/2006 00:00:00;118,237908583873 11/08/2006 00:00:00;117,918058515567 14/08/2006 00:00:00;117,811441826132 16/08/2006 00:00:00;118,237908583873 17/08/2006 00:00:00;118,344525273309 18/08/2006 00:00:00;118,344525273309 21/08/2006 00:00:00;118,664375341615 22/08/2006 00:00:00;118,984225409921 23/08/2006 00:00:00;118,877608720486 24/08/2006 00:00:00;118,984225409921 25/08/2006 00:00:00;119,090842099357 28/08/2006 00:00:00;119,090842099357 29/08/2006 00:00:00;118,877608720486 30/08/2006 00:00:00;119,090842099357 31/08/2006 00:00:00;119,304075478227 01/09/2006 00:00:00;119,410692167663 04/09/2006 00:00:00;119,410692167663 05/09/2006 00:00:00;119,197458788792 06/09/2006 00:00:00;118,877608720486 07/09/2006 00:00:00;118,984225409921 08/09/2006 00:00:00;119,090842099357 11/09/2006 00:00:00;118,984225409921 12/09/2006 00:00:00;118,877608720486 13/09/2006 00:00:00;119,090842099357 14/09/2006 00:00:00;119,090842099357 15/09/2006 00:00:00;119,197458788792 18/09/2006 00:00:00;118,877608720486 19/09/2006 00:00:00;119,090842099356 20/09/2006 00:00:00;119,197458788792 21/09/2006 00:00:00;119,197458788792 22/09/2006 00:00:00;119,730542235969 25/09/2006 00:00:00;119,943775614840 26/09/2006 00:00:00;119,943775614840 27/09/2006 00:00:00;119,837158925404 28/09/2006 00:00:00;119,730542235969 29/09/2006 00:00:00;119,623925546534 02/10/2006 00:00:00;119,837158925404 03/10/2006 00:00:00;119,623925546534 04/10/2006 00:00:00;119,837158925404 05/10/2006 00:00:00;119,837158925404 06/10/2006 00:00:00;119,730542235969 09/10/2006 00:00:00;119,623925546534 10/10/2006 00:00:00;119,304075478227 11/10/2006 00:00:00;119,304075478227 12/10/2006 00:00:00;119,410692167663 13/10/2006 00:00:00;119,304075478227 16/10/2006 00:00:00;119,304075478227 17/10/2006 00:00:00;119,517308857098 18/10/2006 00:00:00;119,517308857098 19/10/2006 00:00:00;119,304075478227 20/10/2006 00:00:00;119,410692167663 23/10/2006 00:00:00;119,197458788792 24/10/2006 00:00:00;119,197458788792 25/10/2006 00:00:00;119,197458788792 26/10/2006 00:00:00;119,304075478227 27/10/2006 00:00:00;119,623925546533 30/10/2006 00:00:00;119,730542235969 31/10/2006 00:00:00;120,050392304275 02/11/2006 00:00:00;120,157008993711 03/11/2006 00:00:00;120,050392304275 06/11/2006 00:00:00;119,943775614840 07/11/2006 00:00:00;120,263625683146 08/11/2006 00:00:00;120,050392304275 09/11/2006 00:00:00;120,157008993710 10/11/2006 00:00:00;120,370242372581 13/11/2006 00:00:00;120,263625683146 14/11/2006 00:00:00;120,370242372581 15/11/2006 00:00:00;120,263625683146 16/11/2006 00:00:00;120,263625683146 17/11/2006 00:00:00;120,370242372581 20/11/2006 00:00:00;120,583475751452 21/11/2006 00:00:00;120,476859062017 22/11/2006 00:00:00;120,583475751452 23/11/2006 00:00:00;120,370242372581 24/11/2006 00:00:00;120,690092440887 27/11/2006 00:00:00;120,583475751452 28/11/2006 00:00:00;120,690092440887 29/11/2006 00:00:00;120,583475751452 30/11/2006 00:00:00;120,796709130323 01/12/2006 00:00:00;121,009942509194 04/12/2006 00:00:00;121,009942509194 05/12/2006 00:00:00;120,903325819758 06/12/2006 00:00:00;120,903325819758 07/12/2006 00:00:00;120,690092440887 08/12/2006 00:00:00;120,583475751452 11/12/2006 00:00:00;120,476859062017 12/12/2006 00:00:00;120,583475751452 13/12/2006 00:00:00;120,476859062017 14/12/2006 00:00:00;120,254781902455 15/12/2006 00:00:00;120,254781902455 18/12/2006 00:00:00;120,143743322675 19/12/2006 00:00:00;119,921666163113 20/12/2006 00:00:00;120,032704742894 21/12/2006 00:00:00;119,921666163113 22/12/2006 00:00:00;119,810627583333 27/12/2006 00:00:00;119,699589003552 28/12/2006 00:00:00;119,588550423771 29/12/2006 00:00:00;119,588550423771 02/01/2007 00:00:00;119,921666163113 03/01/2007 00:00:00;119,810627583333 04/01/2007 00:00:00;119,921666163113 05/01/2007 00:00:00;119,699589003552 08/01/2007 00:00:00;119,810627583333 09/01/2007 00:00:00;119,699589003552 10/01/2007 00:00:00;119,588550423771 11/01/2007 00:00:00;119,699589003552 12/01/2007 00:00:00;119,477511843991 15/01/2007 00:00:00;119,588550423771 16/01/2007 00:00:00;119,588550423771 17/01/2007 00:00:00;119,699589003552 18/01/2007 00:00:00;119,588550423771 19/01/2007 00:00:00;119,588550423771 22/01/2007 00:00:00;119,810627583332 23/01/2007 00:00:00;119,810627583332 24/01/2007 00:00:00;119,699589003552 25/01/2007 00:00:00;119,588550423771 26/01/2007 00:00:00;119,588550423771 29/01/2007 00:00:00;119,477511843990 30/01/2007 00:00:00;119,477511843990 31/01/2007 00:00:00;119,588550423771 01/02/2007 00:00:00;119,699589003552 02/02/2007 00:00:00;119,810627583332 05/02/2007 00:00:00;120,032704742894 06/02/2007 00:00:00;120,032704742894 07/02/2007 00:00:00;120,143743322674 08/02/2007 00:00:00;120,032704742894 09/02/2007 00:00:00;119,810627583332 12/02/2007 00:00:00;119,810627583332 13/02/2007 00:00:00;119,699589003552 14/02/2007 00:00:00;119,810627583332 15/02/2007 00:00:00;120,143743322674 16/02/2007 00:00:00;120,032704742894 19/02/2007 00:00:00;120,032704742894 20/02/2007 00:00:00;120,032704742894 21/02/2007 00:00:00;120,143743322674 22/02/2007 00:00:00;120,032704742894 23/02/2007 00:00:00;120,143743322674 26/02/2007 00:00:00;120,476859062016 27/02/2007 00:00:00;120,587897641797 28/02/2007 00:00:00;120,587897641797 01/03/2007 00:00:00;120,698936221578 02/03/2007 00:00:00;120,809974801358 05/03/2007 00:00:00;120,809974801358 06/03/2007 00:00:00;120,809974801358 07/03/2007 00:00:00;120,809974801358 08/03/2007 00:00:00;120,809974801358 09/03/2007 00:00:00;120,698936221578 12/03/2007 00:00:00;120,809974801358 13/03/2007 00:00:00;120,921013381139 14/03/2007 00:00:00;121,032051960920 15/03/2007 00:00:00;120,809974801358 16/03/2007 00:00:00;120,809974801358 19/03/2007 00:00:00;120,698936221578 20/03/2007 00:00:00;120,809974801358 21/03/2007 00:00:00;120,809974801358 22/03/2007 00:00:00;120,698936221578 23/03/2007 00:00:00;120,587897641797 26/03/2007 00:00:00;120,587897641797 27/03/2007 00:00:00;120,476859062016 28/03/2007 00:00:00;120,476859062016 29/03/2007 00:00:00;120,254781902455 30/03/2007 00:00:00;120,143743322674 02/04/2007 00:00:00;120,254781902455 03/04/2007 00:00:00;120,143743322674 04/04/2007 00:00:00;120,254781902455 05/04/2007 00:00:00;120,143743322674 10/04/2007 00:00:00;120,032704742894 11/04/2007 00:00:00;120,032704742894 12/04/2007 00:00:00;119,810627583332 13/04/2007 00:00:00;119,588550423771 16/04/2007 00:00:00;119,810627583332 17/04/2007 00:00:00;119,921666163113 18/04/2007 00:00:00;120,143743322674 19/04/2007 00:00:00;119,921666163113 20/04/2007 00:00:00;119,921666163113 23/04/2007 00:00:00;120,032704742894 24/04/2007 00:00:00;120,143743322674 25/04/2007 00:00:00;120,032704742894 26/04/2007 00:00:00;119,921666163113 27/04/2007 00:00:00;119,921666163113 30/04/2007 00:00:00;120,254781902455 02/05/2007 00:00:00;119,921666163113 03/05/2007 00:00:00;119,921666163113 04/05/2007 00:00:00;120,032704742893 07/05/2007 00:00:00;120,032704742893 08/05/2007 00:00:00;120,143743322674 09/05/2007 00:00:00;120,143743322674 10/05/2007 00:00:00;120,032704742893 11/05/2007 00:00:00;120,143743322674 14/05/2007 00:00:00;119,921666163113 15/05/2007 00:00:00;119,810627583332 16/05/2007 00:00:00;119,810627583332 18/05/2007 00:00:00;119,810627583332 21/05/2007 00:00:00;119,699589003551 22/05/2007 00:00:00;119,699589003551 23/05/2007 00:00:00;119,588550423771 24/05/2007 00:00:00;119,588550423771 25/05/2007 00:00:00;119,477511843990 29/05/2007 00:00:00;119,477511843990 30/05/2007 00:00:00;119,477511843990 31/05/2007 00:00:00;119,366473264209 01/06/2007 00:00:00;119,144396104648 04/06/2007 00:00:00;119,255434684429 05/06/2007 00:00:00;119,144396104648 06/06/2007 00:00:00;119,255434684429 07/06/2007 00:00:00;118,811280365306 08/06/2007 00:00:00;118,700241785525 11/06/2007 00:00:00;118,811280365306 12/06/2007 00:00:00;118,478164625964 13/06/2007 00:00:00;118,367126046183 14/06/2007 00:00:00;118,367126046183 15/06/2007 00:00:00;118,367126046183 18/06/2007 00:00:00;118,367126046183 19/06/2007 00:00:00;118,589203205745 20/06/2007 00:00:00;118,478164625964 21/06/2007 00:00:00;118,478164625964 22/06/2007 00:00:00;118,367126046183 25/06/2007 00:00:00;118,589203205745 26/06/2007 00:00:00;118,700241785525 27/06/2007 00:00:00;118,922318945087 28/06/2007 00:00:00;118,811280365306 29/06/2007 00:00:00;118,700241785525 02/07/2007 00:00:00;118,922318945087 03/07/2007 00:00:00;118,700241785525 04/07/2007 00:00:00;118,478164625964 05/07/2007 00:00:00;118,367126046183 06/07/2007 00:00:00;118,145048886622 09/07/2007 00:00:00;118,256087466403 10/07/2007 00:00:00;118,589203205745 11/07/2007 00:00:00;118,478164625964 12/07/2007 00:00:00;118,256087466403 13/07/2007 00:00:00;118,256087466403 16/07/2007 00:00:00;118,478164625964 17/07/2007 00:00:00;118,367126046183 18/07/2007 00:00:00;118,478164625964 19/07/2007 00:00:00;118,589203205745 20/07/2007 00:00:00;118,922318945087 23/07/2007 00:00:00;118,922318945087 24/07/2007 00:00:00;118,922318945087 25/07/2007 00:00:00;119,033357524867 26/07/2007 00:00:00;119,255434684429 27/07/2007 00:00:00;119,033357524867 30/07/2007 00:00:00;118,922318945087 31/07/2007 00:00:00;118,811280365306 01/08/2007 00:00:00;118,811280365306 02/08/2007 00:00:00;118,700241785525 03/08/2007 00:00:00;118,922318945087 06/08/2007 00:00:00;118,811280365306 07/08/2007 00:00:00;118,811280365306 08/08/2007 00:00:00;118,478164625964 09/08/2007 00:00:00;118,700241785525 10/08/2007 00:00:00;118,922318945087 13/08/2007 00:00:00;118,811280365306 14/08/2007 00:00:00;118,922318945087 16/08/2007 00:00:00;119,366473264209 17/08/2007 00:00:00;119,255434684429 20/08/2007 00:00:00;119,255434684429 21/08/2007 00:00:00;119,477511843990 22/08/2007 00:00:00;119,033357524867 23/08/2007 00:00:00;119,144396104648 24/08/2007 00:00:00;119,255434684428 27/08/2007 00:00:00;119,366473264209 28/08/2007 00:00:00;119,477511843990 29/08/2007 00:00:00;119,477511843990 30/08/2007 00:00:00;119,255434684428 31/08/2007 00:00:00;119,144396104648 03/09/2007 00:00:00;119,033357524867 04/09/2007 00:00:00;118,922318945086 05/09/2007 00:00:00;119,255434684428 06/09/2007 00:00:00;119,144396104648 07/09/2007 00:00:00;119,477511843990 10/09/2007 00:00:00;119,477511843990 11/09/2007 00:00:00;119,255434684428 12/09/2007 00:00:00;118,922318945086 13/09/2007 00:00:00;118,478164625964 14/09/2007 00:00:00;118,589203205744 17/09/2007 00:00:00;118,589203205744 18/09/2007 00:00:00;118,256087466402 19/09/2007 00:00:00;118,145048886622 20/09/2007 00:00:00;118,256087466402 21/09/2007 00:00:00;118,478164625964 24/09/2007 00:00:00;118,589203205744 25/09/2007 00:00:00;118,811280365306 26/09/2007 00:00:00;118,700241785525 27/09/2007 00:00:00;118,700241785525 28/09/2007 00:00:00;118,922318945086 01/10/2007 00:00:00;119,033357524867 02/10/2007 00:00:00;119,144396104648 03/10/2007 00:00:00;119,144396104648 04/10/2007 00:00:00;119,477511843990 05/10/2007 00:00:00;119,255434684428 08/10/2007 00:00:00;119,366473264209 09/10/2007 00:00:00;119,699589003551 10/10/2007 00:00:00;119,588550423770 11/10/2007 00:00:00;119,588550423770 12/10/2007 00:00:00;119,366473264209 15/10/2007 00:00:00;119,477511843990 16/10/2007 00:00:00;119,366473264209 17/10/2007 00:00:00;119,588550423770 18/10/2007 00:00:00;119,810627583332 19/10/2007 00:00:00;120,143743322674 22/10/2007 00:00:00;120,365820482235 23/10/2007 00:00:00;120,365820482235 24/10/2007 00:00:00;120,587897641796 25/10/2007 00:00:00;120,587897641796 26/10/2007 00:00:00;120,365820482235 29/10/2007 00:00:00;120,476859062016 30/10/2007 00:00:00;120,476859062016 31/10/2007 00:00:00;120,032704742893 02/11/2007 00:00:00;120,254781902454 05/11/2007 00:00:00;120,143743322674 06/11/2007 00:00:00;120,032704742893 07/11/2007 00:00:00;120,143743322674 08/11/2007 00:00:00;120,143743322674 09/11/2007 00:00:00;120,254781902454 12/11/2007 00:00:00;120,143743322674 13/11/2007 00:00:00;120,032704742893 14/11/2007 00:00:00;119,921666163112 15/11/2007 00:00:00;120,032704742893 16/11/2007 00:00:00;119,921666163112 19/11/2007 00:00:00;120,254781902454 20/11/2007 00:00:00;119,921666163112 21/11/2007 00:00:00;119,921666163112 22/11/2007 00:00:00;119,810627583331 23/11/2007 00:00:00;119,699589003551 26/11/2007 00:00:00;119,810627583331 27/11/2007 00:00:00;119,588550423770 28/11/2007 00:00:00;119,255434684428 29/11/2007 00:00:00;119,588550423770 30/11/2007 00:00:00;119,255434684428 03/12/2007 00:00:00;119,588550423770 04/12/2007 00:00:00;119,699589003551 05/12/2007 00:00:00;119,477511843989 06/12/2007 00:00:00;119,255434684428 07/12/2007 00:00:00;118,700241785525 10/12/2007 00:00:00;118,367126046183 11/12/2007 00:00:00;118,700241785525 12/12/2007 00:00:00;118,367126046183 13/12/2007 00:00:00;118,478164625963 14/12/2007 00:00:00;118,363360202876 17/12/2007 00:00:00;118,478164625963 18/12/2007 00:00:00;118,478164625963 19/12/2007 00:00:00;118,478164625963 20/12/2007 00:00:00;118,707773472138 21/12/2007 00:00:00;118,478164625963 27/12/2007 00:00:00;118,363360202876 28/12/2007 00:00:00;118,592969049051 31/12/2007 00:00:00;118,707773472138 02/01/2008 00:00:00;119,396600010661 03/01/2008 00:00:00;119,511404433748 04/01/2008 00:00:00;119,855817703010 07/01/2008 00:00:00;119,855817703010 08/01/2008 00:00:00;119,626208856835 09/01/2008 00:00:00;119,855817703009 10/01/2008 00:00:00;119,626208856835 11/01/2008 00:00:00;119,626208856835 14/01/2008 00:00:00;119,741013279922 15/01/2008 00:00:00;119,970622126097 16/01/2008 00:00:00;120,315035395358 17/01/2008 00:00:00;120,200230972271 18/01/2008 00:00:00;120,200230972271 21/01/2008 00:00:00;120,315035395358 22/01/2008 00:00:00;119,741013279922 23/01/2008 00:00:00;120,429839818445 24/01/2008 00:00:00;119,741013279922 25/01/2008 00:00:00;119,970622126097 28/01/2008 00:00:00;120,200230972271 29/01/2008 00:00:00;119,970622126097 30/01/2008 00:00:00;119,855817703009 31/01/2008 00:00:00;120,315035395358 01/02/2008 00:00:00;120,315035395358 04/02/2008 00:00:00;120,315035395358 05/02/2008 00:00:00;120,774253087707 06/02/2008 00:00:00;120,429839818445 07/02/2008 00:00:00;120,774253087707 08/02/2008 00:00:00;120,659448664620 11/02/2008 00:00:00;120,659448664620 12/02/2008 00:00:00;120,085426549184 13/02/2008 00:00:00;120,085426549184 14/02/2008 00:00:00;119,741013279922 15/02/2008 00:00:00;119,970622126097 18/02/2008 00:00:00;119,511404433748 19/02/2008 00:00:00;119,626208856835 20/02/2008 00:00:00;119,281795587573 21/02/2008 00:00:00;119,052186741399 22/02/2008 00:00:00;119,396600010661 25/02/2008 00:00:00;119,052186741399 26/02/2008 00:00:00;118,937382318312 27/02/2008 00:00:00;119,166991164486 28/02/2008 00:00:00;119,626208856835 29/02/2008 00:00:00;120,200230972271 03/03/2008 00:00:00;120,315035395358 04/03/2008 00:00:00;120,429839818445 05/03/2008 00:00:00;120,085426549184 06/03/2008 00:00:00;120,085426549184 07/03/2008 00:00:00;119,970622126096 10/03/2008 00:00:00;120,315035395358 11/03/2008 00:00:00;119,741013279922 12/03/2008 00:00:00;119,741013279922 13/03/2008 00:00:00;119,626208856835 14/03/2008 00:00:00;119,741013279922 17/03/2008 00:00:00;119,741013279922 18/03/2008 00:00:00;119,281795587573 19/03/2008 00:00:00;119,166991164486 20/03/2008 00:00:00;119,052186741399 25/03/2008 00:00:00;118,592969049050 26/03/2008 00:00:00;118,592969049050 27/03/2008 00:00:00;118,478164625963 28/03/2008 00:00:00;118,478164625963 31/03/2008 00:00:00;118,707773472137 01/04/2008 00:00:00;118,363360202876 02/04/2008 00:00:00;118,363360202876 03/04/2008 00:00:00;118,592969049050 04/04/2008 00:00:00;118,937382318312 07/04/2008 00:00:00;118,822577895225 08/04/2008 00:00:00;118,822577895225 09/04/2008 00:00:00;118,937382318312 10/04/2008 00:00:00;119,166991164486 11/04/2008 00:00:00;119,511404433748 14/04/2008 00:00:00;119,626208856835 15/04/2008 00:00:00;119,281795587573 16/04/2008 00:00:00;119,052186741399 17/04/2008 00:00:00;118,822577895225 18/04/2008 00:00:00;118,478164625963 21/04/2008 00:00:00;118,822577895225 22/04/2008 00:00:00;118,707773472137 23/04/2008 00:00:00;118,937382318312 24/04/2008 00:00:00;118,937382318312 25/04/2008 00:00:00;118,937382318312 28/04/2008 00:00:00;119,281795587573 29/04/2008 00:00:00;119,626208856835 30/04/2008 00:00:00;119,741013279922 02/05/2008 00:00:00;119,511404433748 05/05/2008 00:00:00;119,626208856835 06/05/2008 00:00:00;119,970622126096 07/05/2008 00:00:00;119,855817703009 08/05/2008 00:00:00;120,429839818445 09/05/2008 00:00:00;120,774253087706 13/05/2008 00:00:00;120,200230972271 14/05/2008 00:00:00;119,855817703009 15/05/2008 00:00:00;119,626208856835 16/05/2008 00:00:00;119,855817703009 19/05/2008 00:00:00;119,741013279922 20/05/2008 00:00:00;119,970622126096 21/05/2008 00:00:00;119,511404433748 22/05/2008 00:00:00;119,281795587573 23/05/2008 00:00:00;119,396600010660 26/05/2008 00:00:00;119,281795587573 27/05/2008 00:00:00;119,166991164486 28/05/2008 00:00:00;119,052186741399 29/05/2008 00:00:00;118,592969049050 30/05/2008 00:00:00;118,822577895224 02/06/2008 00:00:00;119,166991164486 03/06/2008 00:00:00;118,822577895224 04/06/2008 00:00:00;119,052186741399 05/06/2008 00:00:00;118,363360202876 06/06/2008 00:00:00;118,478164625963 09/06/2008 00:00:00;118,018946933614 10/06/2008 00:00:00;117,789338087440 11/06/2008 00:00:00;117,789338087440 12/06/2008 00:00:00;117,444924818178 13/06/2008 00:00:00;117,100511548917 16/06/2008 00:00:00;117,100511548917 17/06/2008 00:00:00;117,330120395091 18/06/2008 00:00:00;117,330120395091 19/06/2008 00:00:00;116,985707125830 20/06/2008 00:00:00;117,330120395091 24/06/2008 00:00:00;117,444924818178 25/06/2008 00:00:00;117,330120395091 26/06/2008 00:00:00;117,674533664353 27/06/2008 00:00:00;117,674533664353 30/06/2008 00:00:00;117,100511548917 01/07/2008 00:00:00;117,100511548917 02/07/2008 00:00:00;116,756098279655 03/07/2008 00:00:00;117,100511548917 04/07/2008 00:00:00;117,559729241265 07/07/2008 00:00:00;117,904142510527 08/07/2008 00:00:00;117,904142510527 09/07/2008 00:00:00;117,789338087440 10/07/2008 00:00:00;117,904142510527 11/07/2008 00:00:00;117,674533664353 14/07/2008 00:00:00;117,904142510527 15/07/2008 00:00:00;118,018946933614 16/07/2008 00:00:00;117,674533664353 17/07/2008 00:00:00;117,444924818178 18/07/2008 00:00:00;116,870902702742 21/07/2008 00:00:00;116,526489433481 22/07/2008 00:00:00;116,526489433481 23/07/2008 00:00:00;116,641293856568 24/07/2008 00:00:00;117,330120395091 25/07/2008 00:00:00;117,330120395091 28/07/2008 00:00:00;117,674533664353 29/07/2008 00:00:00;117,904142510527 30/07/2008 00:00:00;118,248555779788 31/07/2008 00:00:00;118,478164625963 01/08/2008 00:00:00;118,592969049050 04/08/2008 00:00:00;118,707773472137 05/08/2008 00:00:00;118,822577895224 06/08/2008 00:00:00;118,822577895224 07/08/2008 00:00:00;119,281795587573 08/08/2008 00:00:00;119,396600010660 11/08/2008 00:00:00;119,396600010660 12/08/2008 00:00:00;119,626208856834 13/08/2008 00:00:00;119,855817703009 14/08/2008 00:00:00;119,741013279922 18/08/2008 00:00:00;120,085426549183 19/08/2008 00:00:00;120,085426549183 20/08/2008 00:00:00;120,085426549183 21/08/2008 00:00:00;119,741013279922 22/08/2008 00:00:00;119,511404433747 25/08/2008 00:00:00;119,855817703009 26/08/2008 00:00:00;120,085426549183 27/08/2008 00:00:00;119,626208856834 28/08/2008 00:00:00;119,281795587573 29/08/2008 00:00:00;119,396600010660 01/09/2008 00:00:00;119,626208856834 02/09/2008 00:00:00;119,511404433747 03/09/2008 00:00:00;119,396600010660 04/09/2008 00:00:00;119,511404433747 05/09/2008 00:00:00;119,741013279922 08/09/2008 00:00:00;119,396600010660 09/09/2008 00:00:00;119,511404433747 10/09/2008 00:00:00;119,281795587573 11/09/2008 00:00:00;119,052186741398 12/09/2008 00:00:00;118,592969049050 15/09/2008 00:00:00;118,937382318311 16/09/2008 00:00:00;118,478164625963 17/09/2008 00:00:00;117,444924818178 18/09/2008 00:00:00;116,526489433481 19/09/2008 00:00:00;115,722858471870 22/09/2008 00:00:00;115,722858471870 23/09/2008 00:00:00;115,722858471870 24/09/2008 00:00:00;115,952467318045 25/09/2008 00:00:00;115,493249625696 26/09/2008 00:00:00;115,608054048783 29/09/2008 00:00:00;116,067271741132 30/09/2008 00:00:00;115,608054048783 01/10/2008 00:00:00;115,378445202609 02/10/2008 00:00:00;115,378445202609 03/10/2008 00:00:00;115,148836356434 06/10/2008 00:00:00;115,493249625696 07/10/2008 00:00:00;114,919227510260 08/10/2008 00:00:00;114,460009817911 09/10/2008 00:00:00;113,656378856301 10/10/2008 00:00:00;112,393530202342 13/10/2008 00:00:00;111,704703663819 14/10/2008 00:00:00;111,475094817645 15/10/2008 00:00:00;111,704703663819 16/10/2008 00:00:00;112,049116933081 17/10/2008 00:00:00;111,704703663819 20/10/2008 00:00:00;111,819508086906 21/10/2008 00:00:00;112,049116933081 22/10/2008 00:00:00;112,508334625429 23/10/2008 00:00:00;112,163921356168 24/10/2008 00:00:00;112,049116933081 27/10/2008 00:00:00;111,819508086906 28/10/2008 00:00:00;111,704703663819 29/10/2008 00:00:00;111,589899240732 30/10/2008 00:00:00;111,934312509994 31/10/2008 00:00:00;111,475094817645 03/11/2008 00:00:00;111,819508086906 04/11/2008 00:00:00;112,278725779255 05/11/2008 00:00:00;112,508334625429 06/11/2008 00:00:00;112,967552317778 07/11/2008 00:00:00;113,197161163952 10/11/2008 00:00:00;113,197161163952 11/11/2008 00:00:00;113,426770010127 12/11/2008 00:00:00;113,541574433214 13/11/2008 00:00:00;113,311965587040 14/11/2008 00:00:00;113,656378856301 17/11/2008 00:00:00;113,656378856301 18/11/2008 00:00:00;113,541574433214 19/11/2008 00:00:00;113,656378856301 20/11/2008 00:00:00;113,885987702475 21/11/2008 00:00:00;113,541574433214 24/11/2008 00:00:00;113,311965587040 25/11/2008 00:00:00;113,197161163952 26/11/2008 00:00:00;113,426770010127 27/11/2008 00:00:00;113,197161163952 28/11/2008 00:00:00;113,197161163952 01/12/2008 00:00:00;113,541574433214 02/12/2008 00:00:00;113,771183279388 03/12/2008 00:00:00;113,771183279388 04/12/2008 00:00:00;113,426770010127 05/12/2008 00:00:00;113,541574433214 08/12/2008 00:00:00;112,623139048516 09/12/2008 00:00:00;112,393530202342 10/12/2008 00:00:00;112,623139048516 11/12/2008 00:00:00;112,737943471604 12/12/2008 00:00:00;112,163921356168 15/12/2008 00:00:00;112,756127910319 16/12/2008 00:00:00;112,874569221149 17/12/2008 00:00:00;113,111451842809 18/12/2008 00:00:00;113,348334464469 19/12/2008 00:00:00;113,229893153639 22/12/2008 00:00:00;113,703658396960 23/12/2008 00:00:00;113,703658396960 29/12/2008 00:00:00;114,177423640281 30/12/2008 00:00:00;113,940541018620 31/12/2008 00:00:00;113,940541018620 02/01/2009 00:00:00;114,295864951111 05/01/2009 00:00:00;114,295864951111 06/01/2009 00:00:00;113,822099707790 07/01/2009 00:00:00;114,177423640281 08/01/2009 00:00:00;114,532747572771 09/01/2009 00:00:00;115,124954126922 12/01/2009 00:00:00;115,361836748582 13/01/2009 00:00:00;115,361836748582 14/01/2009 00:00:00;116,190925924393 15/01/2009 00:00:00;116,072484613563 16/01/2009 00:00:00;116,190925924393 19/01/2009 00:00:00;115,954043302733 20/01/2009 00:00:00;115,835601991903 21/01/2009 00:00:00;115,835601991903 22/01/2009 00:00:00;115,361836748582 23/01/2009 00:00:00;114,769630194431 26/01/2009 00:00:00;114,058982329450 27/01/2009 00:00:00;114,177423640280 28/01/2009 00:00:00;114,532747572771 29/01/2009 00:00:00;114,769630194431 30/01/2009 00:00:00;114,651188883601 02/02/2009 00:00:00;114,769630194431 03/02/2009 00:00:00;114,651188883601 04/02/2009 00:00:00;114,769630194431 05/02/2009 00:00:00;115,006512816092 06/02/2009 00:00:00;114,769630194431 09/02/2009 00:00:00;114,769630194431 10/02/2009 00:00:00;114,888071505261 11/02/2009 00:00:00;115,480278059412 12/02/2009 00:00:00;115,717160681073 13/02/2009 00:00:00;115,480278059412 16/02/2009 00:00:00;115,835601991903 17/02/2009 00:00:00;115,835601991903 18/02/2009 00:00:00;115,598719370242 19/02/2009 00:00:00;115,124954126922 20/02/2009 00:00:00;115,243395437752 23/02/2009 00:00:00;114,769630194431 24/02/2009 00:00:00;114,295864951111 25/02/2009 00:00:00;114,295864951111 26/02/2009 00:00:00;113,466775775299 27/02/2009 00:00:00;113,585217086130 02/03/2009 00:00:00;113,940541018620 03/03/2009 00:00:00;113,703658396960 04/03/2009 00:00:00;113,348334464469 05/03/2009 00:00:00;113,229893153639 06/03/2009 00:00:00;113,229893153639 09/03/2009 00:00:00;112,637686599488 10/03/2009 00:00:00;112,045480045337 11/03/2009 00:00:00;111,927038734507 12/03/2009 00:00:00;112,163921356167 13/03/2009 00:00:00;112,163921356167 16/03/2009 00:00:00;112,163921356167 17/03/2009 00:00:00;111,927038734507 18/03/2009 00:00:00;111,927038734507 19/03/2009 00:00:00;112,637686599488 20/03/2009 00:00:00;112,993010531979 23/03/2009 00:00:00;113,111451842809 24/03/2009 00:00:00;112,993010531979 25/03/2009 00:00:00;113,229893153639 26/03/2009 00:00:00;113,466775775299 27/03/2009 00:00:00;113,822099707790 30/03/2009 00:00:00;114,295864951110 31/03/2009 00:00:00;114,532747572771 01/04/2009 00:00:00;114,651188883601 02/04/2009 00:00:00;114,177423640280 03/04/2009 00:00:00;114,177423640280 06/04/2009 00:00:00;114,532747572771 07/04/2009 00:00:00;114,769630194431 08/04/2009 00:00:00;115,124954126922 09/04/2009 00:00:00;115,243395437752 14/04/2009 00:00:00;115,835601991903 15/04/2009 00:00:00;116,427808546053 16/04/2009 00:00:00;116,546249856884 17/04/2009 00:00:00;116,427808546053 20/04/2009 00:00:00;117,256897721865 21/04/2009 00:00:00;117,256897721865 22/04/2009 00:00:00;117,020015100204 23/04/2009 00:00:00;117,138456411034 24/04/2009 00:00:00;117,375339032695 27/04/2009 00:00:00;117,730662965185 28/04/2009 00:00:00;117,967545586845 29/04/2009 00:00:00;118,204428208506 30/04/2009 00:00:00;118,322869519336 04/05/2009 00:00:00;118,441310830166 05/05/2009 00:00:00;118,796634762657 06/05/2009 00:00:00;119,033517384317 07/05/2009 00:00:00;118,915076073487 08/05/2009 00:00:00;119,151958695147 11/05/2009 00:00:00;119,625723938468 12/05/2009 00:00:00;119,507282627638 13/05/2009 00:00:00;119,981047870958 14/05/2009 00:00:00;120,099489181788 15/05/2009 00:00:00;119,981047870958 18/05/2009 00:00:00;120,217930492619 19/05/2009 00:00:00;119,981047870958 20/05/2009 00:00:00;120,217930492619 22/05/2009 00:00:00;120,336371803449 25/05/2009 00:00:00;120,217930492619 26/05/2009 00:00:00;120,217930492619 27/05/2009 00:00:00;120,217930492619 28/05/2009 00:00:00;120,217930492619 29/05/2009 00:00:00;120,691695735939 02/06/2009 00:00:00;120,928578357600 03/06/2009 00:00:00;121,520784911750 04/06/2009 00:00:00;121,047019668430 05/06/2009 00:00:00;120,691695735939 08/06/2009 00:00:00;120,928578357600 09/06/2009 00:00:00;121,165460979260 10/06/2009 00:00:00;121,283902290090 11/06/2009 00:00:00;121,283902290090 12/06/2009 00:00:00;121,639226222581 15/06/2009 00:00:00;122,231432776731 16/06/2009 00:00:00;122,231432776731 17/06/2009 00:00:00;122,468315398392 18/06/2009 00:00:00;122,231432776731 19/06/2009 00:00:00;122,468315398392 22/06/2009 00:00:00;122,586756709222 24/06/2009 00:00:00;122,586756709222 25/06/2009 00:00:00;122,823639330882 26/06/2009 00:00:00;123,060521952542 29/06/2009 00:00:00;123,060521952542 30/06/2009 00:00:00;123,178963263373 01/07/2009 00:00:00;123,415845885033 02/07/2009 00:00:00;123,889611128354 03/07/2009 00:00:00;123,889611128354 06/07/2009 00:00:00;124,244935060844 07/07/2009 00:00:00;124,244935060844 08/07/2009 00:00:00;124,481817682504 09/07/2009 00:00:00;124,481817682504 10/07/2009 00:00:00;124,718700304165 13/07/2009 00:00:00;124,718700304165 14/07/2009 00:00:00;124,718700304165 15/07/2009 00:00:00;124,600258993335 16/07/2009 00:00:00;124,837141614995 17/07/2009 00:00:00;124,955582925825 20/07/2009 00:00:00;125,074024236655 21/07/2009 00:00:00;125,547789479976 22/07/2009 00:00:00;125,784672101636 23/07/2009 00:00:00;125,784672101636 24/07/2009 00:00:00;126,021554723297 27/07/2009 00:00:00;126,376878655787 28/07/2009 00:00:00;126,850643899108 29/07/2009 00:00:00;126,969085209938 30/07/2009 00:00:00;127,205967831598 31/07/2009 00:00:00;127,916615696579 03/08/2009 00:00:00;127,798174385749 04/08/2009 00:00:00;127,916615696579 05/08/2009 00:00:00;127,916615696579 06/08/2009 00:00:00;127,916615696579 07/08/2009 00:00:00;127,324409142428 10/08/2009 00:00:00;127,561291764089 11/08/2009 00:00:00;127,798174385749 12/08/2009 00:00:00;127,798174385749 13/08/2009 00:00:00;128,153498318239 14/08/2009 00:00:00;128,627263561560 17/08/2009 00:00:00;128,627263561560 18/08/2009 00:00:00;128,627263561560 19/08/2009 00:00:00;128,745704872390 20/08/2009 00:00:00;128,745704872390 21/08/2009 00:00:00;128,271939629070 24/08/2009 00:00:00;128,508822250730 25/08/2009 00:00:00;128,627263561560 26/08/2009 00:00:00;128,864146183220 27/08/2009 00:00:00;128,982587494051 28/08/2009 00:00:00;128,982587494051 31/08/2009 00:00:00;128,982587494051 01/09/2009 00:00:00;129,101028804881 02/09/2009 00:00:00;129,219470115711 03/09/2009 00:00:00;129,337911426541 04/09/2009 00:00:00;129,456352737371 07/09/2009 00:00:00;129,574794048201 08/09/2009 00:00:00;129,574794048201 09/09/2009 00:00:00;129,337911426541 10/09/2009 00:00:00;129,693235359032 11/09/2009 00:00:00;129,930117980692 14/09/2009 00:00:00;129,930117980692 15/09/2009 00:00:00;129,930117980692 16/09/2009 00:00:00;129,930117980692 17/09/2009 00:00:00;129,930117980692 18/09/2009 00:00:00;130,048559291522 21/09/2009 00:00:00;130,048559291522 22/09/2009 00:00:00;130,167000602352 23/09/2009 00:00:00;130,285441913182 24/09/2009 00:00:00;130,759207156503 25/09/2009 00:00:00;130,877648467333 28/09/2009 00:00:00;130,996089778163 29/09/2009 00:00:00;130,996089778163 30/09/2009 00:00:00;130,996089778163 01/10/2009 00:00:00;131,232972399824 02/10/2009 00:00:00;131,232972399824 05/10/2009 00:00:00;131,232972399824 06/10/2009 00:00:00;131,232972399824 07/10/2009 00:00:00;131,469855021484 08/10/2009 00:00:00;131,469855021484 09/10/2009 00:00:00;131,232972399824 12/10/2009 00:00:00;131,351413710654 13/10/2009 00:00:00;131,588296332314 14/10/2009 00:00:00;131,469855021484 15/10/2009 00:00:00;131,351413710654 16/10/2009 00:00:00;131,351413710654 19/10/2009 00:00:00;131,469855021484 20/10/2009 00:00:00;131,825178953974 21/10/2009 00:00:00;131,588296332314 22/10/2009 00:00:00;131,706737643144 23/10/2009 00:00:00;131,706737643144 26/10/2009 00:00:00;131,706737643144 27/10/2009 00:00:00;132,180502886465 28/10/2009 00:00:00;132,298944197295 29/10/2009 00:00:00;131,943620264805 30/10/2009 00:00:00;132,417385508125 02/11/2009 00:00:00;132,417385508125 03/11/2009 00:00:00;132,417385508125 04/11/2009 00:00:00;132,180502886465 05/11/2009 00:00:00;132,062061575635 06/11/2009 00:00:00;132,062061575635 09/11/2009 00:00:00;132,417385508125 10/11/2009 00:00:00;132,654268129785 11/11/2009 00:00:00;132,654268129785 12/11/2009 00:00:00;132,772709440616 13/11/2009 00:00:00;132,772709440616 16/11/2009 00:00:00;133,009592062276 17/11/2009 00:00:00;133,364915994766 18/11/2009 00:00:00;133,364915994766 19/11/2009 00:00:00;133,483357305597 20/11/2009 00:00:00;133,483357305597 23/11/2009 00:00:00;133,483357305597 24/11/2009 00:00:00;133,601798616427 25/11/2009 00:00:00;133,601798616427 26/11/2009 00:00:00;133,957122548917 27/11/2009 00:00:00;133,720239927257 30/11/2009 00:00:00;133,720239927257 01/12/2009 00:00:00;133,720239927257 02/12/2009 00:00:00;133,838681238087 03/12/2009 00:00:00;133,720239927257 04/12/2009 00:00:00;133,483357305597 07/12/2009 00:00:00;133,838681238087 08/12/2009 00:00:00;134,194005170578 09/12/2009 00:00:00;134,194005170578 10/12/2009 00:00:00;134,075563859747 11/12/2009 00:00:00;133,957122548917 14/12/2009 00:00:00;134,194005170578 15/12/2009 00:00:00;134,070095655185 16/12/2009 00:00:00;134,317914685970 17/12/2009 00:00:00;134,689643232149 18/12/2009 00:00:00;134,689643232149 21/12/2009 00:00:00;134,689643232149 22/12/2009 00:00:00;134,317914685970 23/12/2009 00:00:00;134,194005170577 28/12/2009 00:00:00;134,070095655185 29/12/2009 00:00:00;133,946186139792 30/12/2009 00:00:00;133,822276624399 31/12/2009 00:00:00;133,946186139792 04/01/2010 00:00:00;134,194005170577 05/01/2010 00:00:00;134,565733716756 06/01/2010 00:00:00;134,813552747542 07/01/2010 00:00:00;135,185281293721 08/01/2010 00:00:00;135,433100324507 11/01/2010 00:00:00;135,804828870686 12/01/2010 00:00:00;135,928738386079 13/01/2010 00:00:00;135,928738386079 14/01/2010 00:00:00;135,928738386079 15/01/2010 00:00:00;135,928738386079 18/01/2010 00:00:00;135,928738386079 19/01/2010 00:00:00;135,804828870686 20/01/2010 00:00:00;135,928738386079 21/01/2010 00:00:00;135,928738386079 22/01/2010 00:00:00;135,557009839900 25/01/2010 00:00:00;135,557009839900 26/01/2010 00:00:00;135,680919355293 27/01/2010 00:00:00;135,680919355293 28/01/2010 00:00:00;135,680919355293 29/01/2010 00:00:00;135,557009839900 01/02/2010 00:00:00;135,557009839900 02/02/2010 00:00:00;135,680919355293 03/02/2010 00:00:00;135,557009839900 04/02/2010 00:00:00;135,680919355293 05/02/2010 00:00:00;135,680919355293 08/02/2010 00:00:00;135,557009839900 09/02/2010 00:00:00;135,309190809114 10/02/2010 00:00:00;135,309190809114 11/02/2010 00:00:00;135,061371778328 12/02/2010 00:00:00;135,309190809114 15/02/2010 00:00:00;135,185281293721 16/02/2010 00:00:00;135,185281293721 17/02/2010 00:00:00;135,309190809114 18/02/2010 00:00:00;135,061371778328 19/02/2010 00:00:00;134,937462262935 22/02/2010 00:00:00;135,185281293721 23/02/2010 00:00:00;135,680919355293 24/02/2010 00:00:00;135,804828870686 25/02/2010 00:00:00;135,928738386079 26/02/2010 00:00:00;135,928738386079 01/03/2010 00:00:00;136,052647901472 02/03/2010 00:00:00;136,052647901472 03/03/2010 00:00:00;136,052647901472 04/03/2010 00:00:00;136,176557416865 05/03/2010 00:00:00;136,176557416865 08/03/2010 00:00:00;136,424376447651 09/03/2010 00:00:00;136,548285963044 10/03/2010 00:00:00;136,548285963044 11/03/2010 00:00:00;136,424376447651 12/03/2010 00:00:00;136,424376447651 15/03/2010 00:00:00;136,672195478436 16/03/2010 00:00:00;136,672195478436 17/03/2010 00:00:00;136,920014509222 18/03/2010 00:00:00;136,920014509222 19/03/2010 00:00:00;136,920014509222 22/03/2010 00:00:00;137,043924024615 23/03/2010 00:00:00;137,167833540008 24/03/2010 00:00:00;137,043924024615 25/03/2010 00:00:00;136,796104993829 26/03/2010 00:00:00;136,796104993829 29/03/2010 00:00:00;137,043924024615 30/03/2010 00:00:00;137,167833540008 31/03/2010 00:00:00;137,291743055401 01/04/2010 00:00:00;137,415652570794 06/04/2010 00:00:00;137,291743055401 07/04/2010 00:00:00;137,415652570794 08/04/2010 00:00:00;137,539562086187 09/04/2010 00:00:00;137,291743055401 12/04/2010 00:00:00;137,291743055401 13/04/2010 00:00:00;137,539562086187 14/04/2010 00:00:00;137,787381116973 15/04/2010 00:00:00;137,911290632366 16/04/2010 00:00:00;138,159109663152 19/04/2010 00:00:00;138,159109663152 20/04/2010 00:00:00;138,159109663152 21/04/2010 00:00:00;138,283019178545 22/04/2010 00:00:00;138,283019178545 23/04/2010 00:00:00;138,035200147759 26/04/2010 00:00:00;138,159109663152 27/04/2010 00:00:00;138,283019178545 28/04/2010 00:00:00;137,911290632366 29/04/2010 00:00:00;137,911290632366 30/04/2010 00:00:00;138,159109663152 03/05/2010 00:00:00;138,035200147759 04/05/2010 00:00:00;138,406928693938 05/05/2010 00:00:00;138,406928693938 06/05/2010 00:00:00;138,283019178545 07/05/2010 00:00:00;137,167833540008 10/05/2010 00:00:00;137,539562086187 11/05/2010 00:00:00;137,167833540008 12/05/2010 00:00:00;137,539562086187 14/05/2010 00:00:00;137,911290632366 17/05/2010 00:00:00;137,663471601580 18/05/2010 00:00:00;137,787381116973 19/05/2010 00:00:00;137,663471601580 20/05/2010 00:00:00;137,539562086187 21/05/2010 00:00:00;136,920014509222 25/05/2010 00:00:00;136,548285963043 26/05/2010 00:00:00;136,300466932257 27/05/2010 00:00:00;136,300466932257 28/05/2010 00:00:00;136,672195478436 31/05/2010 00:00:00;136,796104993829 01/06/2010 00:00:00;136,796104993829 02/06/2010 00:00:00;136,796104993829 03/06/2010 00:00:00;136,920014509222 04/06/2010 00:00:00;137,167833540008 07/06/2010 00:00:00;137,043924024615 08/06/2010 00:00:00;136,796104993829 09/06/2010 00:00:00;136,424376447650 10/06/2010 00:00:00;136,176557416864 11/06/2010 00:00:00;136,548285963043 14/06/2010 00:00:00;136,424376447650 15/06/2010 00:00:00;136,424376447650 16/06/2010 00:00:00;136,548285963043 17/06/2010 00:00:00;136,548285963043 18/06/2010 00:00:00;136,300466932257 21/06/2010 00:00:00;136,424376447650 22/06/2010 00:00:00;136,796104993829 24/06/2010 00:00:00;137,167833540008 25/06/2010 00:00:00;137,043924024615 28/06/2010 00:00:00;137,167833540008 29/06/2010 00:00:00;137,167833540008 30/06/2010 00:00:00;137,043924024615 01/07/2010 00:00:00;137,043924024615 02/07/2010 00:00:00;137,043924024615 05/07/2010 00:00:00;137,167833540008 06/07/2010 00:00:00;137,043924024615 07/07/2010 00:00:00;137,043924024615 08/07/2010 00:00:00;137,043924024615 09/07/2010 00:00:00;137,167833540008 12/07/2010 00:00:00;137,539562086187 13/07/2010 00:00:00;137,415652570794 14/07/2010 00:00:00;137,415652570794 15/07/2010 00:00:00;137,415652570794 16/07/2010 00:00:00;137,663471601580 19/07/2010 00:00:00;137,415652570794 20/07/2010 00:00:00;137,663471601580 21/07/2010 00:00:00;137,911290632366 22/07/2010 00:00:00;138,035200147759 23/07/2010 00:00:00;138,035200147759 26/07/2010 00:00:00;137,787381116973 27/07/2010 00:00:00;138,159109663152 28/07/2010 00:00:00;138,530838209330 29/07/2010 00:00:00;138,778657240116 30/07/2010 00:00:00;139,026476270902 02/08/2010 00:00:00;139,150385786295 03/08/2010 00:00:00;139,646023847867 04/08/2010 00:00:00;139,769933363260 05/08/2010 00:00:00;139,893842878653 06/08/2010 00:00:00;140,017752394046 09/08/2010 00:00:00;140,141661909439 10/08/2010 00:00:00;140,141661909439 11/08/2010 00:00:00;140,513390455618 12/08/2010 00:00:00;140,513390455618 13/08/2010 00:00:00;140,513390455618 16/08/2010 00:00:00;140,761209486404 17/08/2010 00:00:00;140,637299971011 18/08/2010 00:00:00;141,009028517190 19/08/2010 00:00:00;141,132938032583 20/08/2010 00:00:00;141,380757063368 23/08/2010 00:00:00;141,380757063368 24/08/2010 00:00:00;141,752485609547 25/08/2010 00:00:00;141,752485609547 26/08/2010 00:00:00;141,628576094154 27/08/2010 00:00:00;141,380757063368 30/08/2010 00:00:00;141,628576094154 31/08/2010 00:00:00;141,628576094154 01/09/2010 00:00:00;141,256847547975 02/09/2010 00:00:00;141,132938032582 03/09/2010 00:00:00;141,009028517189 06/09/2010 00:00:00;141,256847547975 07/09/2010 00:00:00;141,628576094154 08/09/2010 00:00:00;141,380757063368 09/09/2010 00:00:00;141,132938032582 10/09/2010 00:00:00;140,885119001797 13/09/2010 00:00:00;141,009028517189 14/09/2010 00:00:00;141,380757063368 15/09/2010 00:00:00;141,132938032582 16/09/2010 00:00:00;140,761209486404 17/09/2010 00:00:00;141,009028517189 20/09/2010 00:00:00;140,761209486403 21/09/2010 00:00:00;140,885119001796 22/09/2010 00:00:00;141,380757063368 23/09/2010 00:00:00;141,628576094154 24/09/2010 00:00:00;141,256847547975 27/09/2010 00:00:00;141,504666578761 28/09/2010 00:00:00;141,504666578761 29/09/2010 00:00:00;141,380757063368 30/09/2010 00:00:00;141,256847547975 01/10/2010 00:00:00;141,256847547975 04/10/2010 00:00:00;141,380757063368 05/10/2010 00:00:00;141,504666578761 06/10/2010 00:00:00;141,876395124940 07/10/2010 00:00:00;141,876395124940 08/10/2010 00:00:00;142,000304640333 11/10/2010 00:00:00;142,124214155726 12/10/2010 00:00:00;142,372033186512 13/10/2010 00:00:00;142,248123671119 14/10/2010 00:00:00;142,124214155726 15/10/2010 00:00:00;141,876395124940 18/10/2010 00:00:00;141,628576094154 19/10/2010 00:00:00;141,504666578761 20/10/2010 00:00:00;141,256847547975 21/10/2010 00:00:00;141,132938032582 22/10/2010 00:00:00;141,132938032582 25/10/2010 00:00:00;141,380757063368 26/10/2010 00:00:00;141,256847547975 27/10/2010 00:00:00;141,009028517189 28/10/2010 00:00:00;141,009028517189 29/10/2010 00:00:00;141,256847547975 02/11/2010 00:00:00;141,504666578761 03/11/2010 00:00:00;141,628576094154 04/11/2010 00:00:00;141,876395124940 05/11/2010 00:00:00;141,752485609547 08/11/2010 00:00:00;141,628576094154 09/11/2010 00:00:00;141,504666578761 10/11/2010 00:00:00;141,256847547975 11/11/2010 00:00:00;141,132938032582 12/11/2010 00:00:00;140,637299971010 15/11/2010 00:00:00;140,513390455617 16/11/2010 00:00:00;140,265571424831 17/11/2010 00:00:00;140,389480940224 18/11/2010 00:00:00;140,017752394045 19/11/2010 00:00:00;140,017752394045 22/11/2010 00:00:00;140,265571424831 23/11/2010 00:00:00;140,265571424831 24/11/2010 00:00:00;139,646023847867 25/11/2010 00:00:00;139,398204817081 26/11/2010 00:00:00;139,026476270902 29/11/2010 00:00:00;138,654747724723 30/11/2010 00:00:00;138,406928693937 01/12/2010 00:00:00;138,159109663151 02/12/2010 00:00:00;138,159109663151 03/12/2010 00:00:00;138,283019178544 06/12/2010 00:00:00;138,530838209330 07/12/2010 00:00:00;138,283019178544 08/12/2010 00:00:00;137,663471601579 09/12/2010 00:00:00;137,663471601579 10/12/2010 00:00:00;137,539562086186 13/12/2010 00:00:00;137,415652570793 14/12/2010 00:00:00;137,259526581398 15/12/2010 00:00:00;137,259526581398 16/12/2010 00:00:00;137,129791679147 17/12/2010 00:00:00;137,259526581398 20/12/2010 00:00:00;137,648731288151 21/12/2010 00:00:00;137,648731288151 22/12/2010 00:00:00;137,908201092652 23/12/2010 00:00:00;137,908201092652 27/12/2010 00:00:00;137,778466190401 28/12/2010 00:00:00;138,037935994903 29/12/2010 00:00:00;137,908201092652 30/12/2010 00:00:00;138,167670897154 31/12/2010 00:00:00;138,167670897154 03/01/2011 00:00:00;138,427140701656 04/01/2011 00:00:00;138,686610506157 05/01/2011 00:00:00;138,427140701656 06/01/2011 00:00:00;138,427140701656 07/01/2011 00:00:00;138,427140701656 10/01/2011 00:00:00;138,167670897154 11/01/2011 00:00:00;138,037935994903 12/01/2011 00:00:00;137,648731288151 13/01/2011 00:00:00;137,648731288151 14/01/2011 00:00:00;137,648731288151 17/01/2011 00:00:00;137,778466190401 18/01/2011 00:00:00;137,648731288151 19/01/2011 00:00:00;137,908201092652 20/01/2011 00:00:00;137,648731288151 21/01/2011 00:00:00;137,778466190401 24/01/2011 00:00:00;138,167670897154 25/01/2011 00:00:00;138,167670897154 26/01/2011 00:00:00;138,037935994903 27/01/2011 00:00:00;137,778466190401 28/01/2011 00:00:00;137,908201092652 31/01/2011 00:00:00;138,037935994903 01/02/2011 00:00:00;137,908201092652 02/02/2011 00:00:00;138,037935994903 03/02/2011 00:00:00;138,427140701656 04/02/2011 00:00:00;138,167670897154 07/02/2011 00:00:00;138,427140701656 08/02/2011 00:00:00;138,427140701656 09/02/2011 00:00:00;138,427140701656 10/02/2011 00:00:00;138,427140701656 11/02/2011 00:00:00;138,686610506157 14/02/2011 00:00:00;138,686610506157 15/02/2011 00:00:00;138,686610506157 16/02/2011 00:00:00;138,946080310659 17/02/2011 00:00:00;139,465019919662 18/02/2011 00:00:00;139,075815212910 21/02/2011 00:00:00;139,335285017411 22/02/2011 00:00:00;139,335285017411 23/02/2011 00:00:00;139,335285017411 24/02/2011 00:00:00;139,205550115161 25/02/2011 00:00:00;139,205550115161 28/02/2011 00:00:00;139,335285017411 01/03/2011 00:00:00;139,335285017411 02/03/2011 00:00:00;139,205550115161 03/03/2011 00:00:00;138,556875603906 04/03/2011 00:00:00;138,686610506157 07/03/2011 00:00:00;138,686610506157 08/03/2011 00:00:00;138,686610506157 09/03/2011 00:00:00;138,686610506157 10/03/2011 00:00:00;138,816345408408 11/03/2011 00:00:00;138,816345408408 14/03/2011 00:00:00;138,816345408408 15/03/2011 00:00:00;139,075815212910 16/03/2011 00:00:00;139,465019919662 17/03/2011 00:00:00;138,816345408408 18/03/2011 00:00:00;138,816345408408 21/03/2011 00:00:00;138,686610506157 22/03/2011 00:00:00;138,686610506157 23/03/2011 00:00:00;138,816345408408 24/03/2011 00:00:00;138,946080310659 25/03/2011 00:00:00;138,816345408408 28/03/2011 00:00:00;138,816345408408 29/03/2011 00:00:00;138,816345408408 30/03/2011 00:00:00;138,816345408408 31/03/2011 00:00:00;138,686610506157 01/04/2011 00:00:00;138,686610506157 04/04/2011 00:00:00;138,946080310659 05/04/2011 00:00:00;138,816345408408 06/04/2011 00:00:00;138,946080310659 07/04/2011 00:00:00;138,946080310659 08/04/2011 00:00:00;138,686610506157 11/04/2011 00:00:00;138,816345408408 12/04/2011 00:00:00;139,075815212910 13/04/2011 00:00:00;139,075815212910 14/04/2011 00:00:00;139,075815212910 15/04/2011 00:00:00;139,335285017411 18/04/2011 00:00:00;139,724489724164 19/04/2011 00:00:00;139,594754821913 20/04/2011 00:00:00;139,465019919662 21/04/2011 00:00:00;139,724489724164 26/04/2011 00:00:00;139,854224626415 27/04/2011 00:00:00;139,594754821913 28/04/2011 00:00:00;139,983959528665 29/04/2011 00:00:00;139,983959528665 02/05/2011 00:00:00;139,983959528665 03/05/2011 00:00:00;139,854224626415 04/05/2011 00:00:00;139,854224626415 05/05/2011 00:00:00;140,243429333167 06/05/2011 00:00:00;140,373164235418 09/05/2011 00:00:00;140,892103844421 10/05/2011 00:00:00;140,762368942170 11/05/2011 00:00:00;140,762368942170 12/05/2011 00:00:00;141,021838746672 13/05/2011 00:00:00;141,021838746672 16/05/2011 00:00:00;140,892103844421 17/05/2011 00:00:00;141,151573648923 18/05/2011 00:00:00;141,021838746672 19/05/2011 00:00:00;140,892103844421 20/05/2011 00:00:00;141,151573648923 23/05/2011 00:00:00;141,281308551174 24/05/2011 00:00:00;141,021838746672 25/05/2011 00:00:00;141,021838746672 26/05/2011 00:00:00;141,281308551174 27/05/2011 00:00:00;141,281308551174 30/05/2011 00:00:00;141,281308551174 31/05/2011 00:00:00;141,151573648923 01/06/2011 00:00:00;141,281308551174 03/06/2011 00:00:00;140,892103844421 06/06/2011 00:00:00;141,021838746672 07/06/2011 00:00:00;140,762368942170 08/06/2011 00:00:00;140,892103844421 09/06/2011 00:00:00;141,021838746672 10/06/2011 00:00:00;141,281308551174 14/06/2011 00:00:00;141,021838746672 15/06/2011 00:00:00;141,151573648923 16/06/2011 00:00:00;141,021838746672 17/06/2011 00:00:00;140,762368942170 20/06/2011 00:00:00;140,762368942170 21/06/2011 00:00:00;140,762368942170 22/06/2011 00:00:00;141,021838746672 24/06/2011 00:00:00;141,281308551174 27/06/2011 00:00:00;140,762368942170 28/06/2011 00:00:00;140,632634039919 29/06/2011 00:00:00;140,373164235418 30/06/2011 00:00:00;140,373164235418 01/07/2011 00:00:00;140,502899137669 04/07/2011 00:00:00;140,502899137669 05/07/2011 00:00:00;140,632634039919 06/07/2011 00:00:00;140,892103844421 07/07/2011 00:00:00;140,632634039919 08/07/2011 00:00:00;141,281308551174 11/07/2011 00:00:00;141,800248160177 12/07/2011 00:00:00;141,281308551174 13/07/2011 00:00:00;141,151573648923 14/07/2011 00:00:00;141,151573648923 15/07/2011 00:00:00;141,281308551174 18/07/2011 00:00:00;141,151573648923 19/07/2011 00:00:00;141,021838746672 20/07/2011 00:00:00;140,632634039919 21/07/2011 00:00:00;140,373164235418 22/07/2011 00:00:00;141,151573648923 25/07/2011 00:00:00;141,411043453424 26/07/2011 00:00:00;141,411043453424 27/07/2011 00:00:00;141,800248160177 28/07/2011 00:00:00;141,670513257926 29/07/2011 00:00:00;142,059717964679 01/08/2011 00:00:00;142,448922671431 02/08/2011 00:00:00;142,448922671431 03/08/2011 00:00:00;141,929983062428 04/08/2011 00:00:00;142,319187769180 05/08/2011 00:00:00;141,411043453424 08/08/2011 00:00:00;141,281308551174 09/08/2011 00:00:00;140,113694430916 10/08/2011 00:00:00;140,632634039919 11/08/2011 00:00:00;139,205550115160 12/08/2011 00:00:00;139,075815212909 16/08/2011 00:00:00;139,465019919662 17/08/2011 00:00:00;139,983959528665 18/08/2011 00:00:00;140,632634039919 19/08/2011 00:00:00;140,113694430916 22/08/2011 00:00:00;139,724489724163 23/08/2011 00:00:00;139,335285017411 24/08/2011 00:00:00;138,556875603906 25/08/2011 00:00:00;139,075815212909 26/08/2011 00:00:00;139,075815212909 29/08/2011 00:00:00;138,686610506157 30/08/2011 00:00:00;139,335285017411 31/08/2011 00:00:00;139,205550115160 01/09/2011 00:00:00;139,724489724163 02/09/2011 00:00:00;140,243429333167 05/09/2011 00:00:00;140,632634039919 06/09/2011 00:00:00;140,243429333167 07/09/2011 00:00:00;139,724489724163 08/09/2011 00:00:00;139,854224626414 09/09/2011 00:00:00;140,113694430916 12/09/2011 00:00:00;139,205550115160 13/09/2011 00:00:00;138,427140701655 14/09/2011 00:00:00;138,167670897153 15/09/2011 00:00:00;138,167670897153 16/09/2011 00:00:00;138,816345408407 19/09/2011 00:00:00;138,946080310658 20/09/2011 00:00:00;138,686610506156 21/09/2011 00:00:00;138,816345408407 22/09/2011 00:00:00;138,427140701655 23/09/2011 00:00:00;138,037935994902 26/09/2011 00:00:00;137,648731288150 27/09/2011 00:00:00;137,259526581397 28/09/2011 00:00:00;137,259526581397 29/09/2011 00:00:00;137,259526581397 30/09/2011 00:00:00;137,648731288150 03/10/2011 00:00:00;137,908201092651 04/10/2011 00:00:00;137,778466190400 05/10/2011 00:00:00;137,259526581397 06/10/2011 00:00:00;136,870321874644 07/10/2011 00:00:00;136,870321874644 10/10/2011 00:00:00;136,870321874644 11/10/2011 00:00:00;137,129791679146 12/10/2011 00:00:00;137,129791679146 13/10/2011 00:00:00;137,648731288150 14/10/2011 00:00:00;137,259526581397 17/10/2011 00:00:00;138,167670897153 18/10/2011 00:00:00;138,427140701655 19/10/2011 00:00:00;138,297405799404 20/10/2011 00:00:00;138,427140701655 21/10/2011 00:00:00;138,167670897153 24/10/2011 00:00:00;138,427140701655 25/10/2011 00:00:00;138,946080310658 26/10/2011 00:00:00;139,335285017410 27/10/2011 00:00:00;139,205550115160 28/10/2011 00:00:00;139,594754821912 31/10/2011 00:00:00;140,113694430916 02/11/2011 00:00:00;140,243429333166 03/11/2011 00:00:00;139,983959528665 04/11/2011 00:00:00;140,373164235417 07/11/2011 00:00:00;140,243429333166 08/11/2011 00:00:00;140,243429333166 09/11/2011 00:00:00;140,243429333166 10/11/2011 00:00:00;139,854224626414 11/11/2011 00:00:00;139,465019919661 14/11/2011 00:00:00;139,854224626414 15/11/2011 00:00:00;139,724489724163 16/11/2011 00:00:00;139,075815212909 17/11/2011 00:00:00;138,427140701654 18/11/2011 00:00:00;138,037935994902 21/11/2011 00:00:00;137,908201092651 22/11/2011 00:00:00;137,648731288149 23/11/2011 00:00:00;136,481117167892 24/11/2011 00:00:00;135,832442656637 25/11/2011 00:00:00;135,313503047634 28/11/2011 00:00:00;135,183768145383 29/11/2011 00:00:00;134,924298340881 30/11/2011 00:00:00;135,443237949885 01/12/2011 00:00:00;136,221647363390 02/12/2011 00:00:00;136,610852070142 05/12/2011 00:00:00;136,870321874644 06/12/2011 00:00:00;137,000056776895 07/12/2011 00:00:00;137,518996385898 08/12/2011 00:00:00;137,908201092651 09/12/2011 00:00:00;137,389261483648 12/12/2011 00:00:00;137,778466190400 13/12/2011 00:00:00;137,740843068747 14/12/2011 00:00:00;138,011719849610 15/12/2011 00:00:00;138,011719849610 16/12/2011 00:00:00;138,282596630473 19/12/2011 00:00:00;138,418035020904 20/12/2011 00:00:00;138,147158240041 21/12/2011 00:00:00;138,418035020904 22/12/2011 00:00:00;138,418035020904 23/12/2011 00:00:00;138,418035020904 27/12/2011 00:00:00;138,688911801767 28/12/2011 00:00:00;138,824350192199 29/12/2011 00:00:00;139,095226973061 30/12/2011 00:00:00;139,230665363493 02/01/2012 00:00:00;138,959788582630 03/01/2012 00:00:00;139,366103753924 04/01/2012 00:00:00;139,501542144356 05/01/2012 00:00:00;139,636980534787 06/01/2012 00:00:00;139,636980534787 09/01/2012 00:00:00;139,772418925218 10/01/2012 00:00:00;139,636980534787 11/01/2012 00:00:00;139,907857315650 12/01/2012 00:00:00;140,043295706081 13/01/2012 00:00:00;140,314172486944 16/01/2012 00:00:00;140,314172486944 17/01/2012 00:00:00;140,449610877375 18/01/2012 00:00:00;140,585049267807 19/01/2012 00:00:00;140,585049267807 20/01/2012 00:00:00;140,720487658238 23/01/2012 00:00:00;140,991364439101 24/01/2012 00:00:00;141,126802829532 25/01/2012 00:00:00;141,668556391258 26/01/2012 00:00:00;142,345748343415 27/01/2012 00:00:00;142,616625124278 30/01/2012 00:00:00;142,887501905141 31/01/2012 00:00:00;143,158378686004 01/02/2012 00:00:00;143,293817076435 02/02/2012 00:00:00;143,429255466866 03/02/2012 00:00:00;143,564693857298 06/02/2012 00:00:00;143,835570638161 07/02/2012 00:00:00;143,700132247729 08/02/2012 00:00:00;143,700132247729 09/02/2012 00:00:00;143,429255466866 10/02/2012 00:00:00;143,835570638161 13/02/2012 00:00:00;143,835570638161 14/02/2012 00:00:00;143,971009028592 15/02/2012 00:00:00;144,106447419023 16/02/2012 00:00:00;143,700132247729 17/02/2012 00:00:00;143,700132247729 20/02/2012 00:00:00;143,835570638161 21/02/2012 00:00:00;143,971009028592 22/02/2012 00:00:00;144,241885809455 23/02/2012 00:00:00;144,512762590318 24/02/2012 00:00:00;144,783639371180 27/02/2012 00:00:00;145,189954542475 28/02/2012 00:00:00;145,460831323338 29/02/2012 00:00:00;145,731708104200 01/03/2012 00:00:00;145,731708104200 02/03/2012 00:00:00;146,273461665926 05/03/2012 00:00:00;146,273461665926 06/03/2012 00:00:00;146,273461665926 07/03/2012 00:00:00;146,273461665926 08/03/2012 00:00:00;146,408900056357 09/03/2012 00:00:00;146,544338446789 12/03/2012 00:00:00;146,815215227652 13/03/2012 00:00:00;146,679776837220 14/03/2012 00:00:00;146,273461665926 15/03/2012 00:00:00;146,273461665926 16/03/2012 00:00:00;146,002584885063 19/03/2012 00:00:00;146,138023275495 20/03/2012 00:00:00;146,273461665926 21/03/2012 00:00:00;146,408900056357 22/03/2012 00:00:00;146,544338446789 23/03/2012 00:00:00;146,544338446789 26/03/2012 00:00:00;146,273461665926 27/03/2012 00:00:00;146,679776837220 28/03/2012 00:00:00;146,815215227652 29/03/2012 00:00:00;146,815215227652 30/03/2012 00:00:00;146,815215227652 02/04/2012 00:00:00;146,815215227652 03/04/2012 00:00:00;146,815215227652 04/04/2012 00:00:00;146,679776837220 05/04/2012 00:00:00;146,679776837220 10/04/2012 00:00:00;146,679776837220 11/04/2012 00:00:00;146,138023275494 12/04/2012 00:00:00;146,138023275494 13/04/2012 00:00:00;146,544338446789 16/04/2012 00:00:00;146,273461665926 17/04/2012 00:00:00;146,138023275494 18/04/2012 00:00:00;146,273461665926 19/04/2012 00:00:00;146,273461665926 20/04/2012 00:00:00;146,138023275494 23/04/2012 00:00:00;146,273461665926 24/04/2012 00:00:00;146,002584885063 25/04/2012 00:00:00;146,138023275494 26/04/2012 00:00:00;146,544338446789 27/04/2012 00:00:00;146,544338446789 30/04/2012 00:00:00;146,815215227651 02/05/2012 00:00:00;147,221530398946 03/05/2012 00:00:00;147,356968789377 04/05/2012 00:00:00;147,492407179809 07/05/2012 00:00:00;147,492407179809 08/05/2012 00:00:00;147,763283960671 09/05/2012 00:00:00;147,627845570240 10/05/2012 00:00:00;147,492407179808 11/05/2012 00:00:00;147,492407179808 14/05/2012 00:00:00;147,492407179808 15/05/2012 00:00:00;147,356968789377 16/05/2012 00:00:00;146,815215227651 18/05/2012 00:00:00;146,544338446789 21/05/2012 00:00:00;146,544338446789 22/05/2012 00:00:00;146,544338446789 23/05/2012 00:00:00;146,815215227651 24/05/2012 00:00:00;146,544338446789 25/05/2012 00:00:00;146,679776837220 29/05/2012 00:00:00;146,815215227651 30/05/2012 00:00:00;147,086092008514 31/05/2012 00:00:00;147,086092008514 01/06/2012 00:00:00;147,221530398946 04/06/2012 00:00:00;147,086092008514 05/06/2012 00:00:00;146,950653618083 06/06/2012 00:00:00;146,544338446789 07/06/2012 00:00:00;146,679776837220 08/06/2012 00:00:00;146,950653618083 11/06/2012 00:00:00;147,221530398946 12/06/2012 00:00:00;146,544338446788 13/06/2012 00:00:00;146,273461665926 14/06/2012 00:00:00;146,273461665926 15/06/2012 00:00:00;146,544338446788 18/06/2012 00:00:00;146,679776837220 19/06/2012 00:00:00;146,138023275494 20/06/2012 00:00:00;145,867146494631 21/06/2012 00:00:00;146,408900056357 22/06/2012 00:00:00;146,273461665926 25/06/2012 00:00:00;146,815215227651 26/06/2012 00:00:00;146,544338446788 27/06/2012 00:00:00;146,273461665926 28/06/2012 00:00:00;146,544338446788 29/06/2012 00:00:00;146,544338446788 02/07/2012 00:00:00;147,221530398945 03/07/2012 00:00:00;147,492407179808 04/07/2012 00:00:00;147,898722351103 05/07/2012 00:00:00;148,305037522397 06/07/2012 00:00:00;148,711352693691 09/07/2012 00:00:00;148,575914303260 10/07/2012 00:00:00;148,711352693691 11/07/2012 00:00:00;148,846791084122 12/07/2012 00:00:00;149,117667864985 13/07/2012 00:00:00;149,117667864985 16/07/2012 00:00:00;149,253106255417 17/07/2012 00:00:00;149,523983036279 18/07/2012 00:00:00;149,930298207574 19/07/2012 00:00:00;150,065736598005 20/07/2012 00:00:00;150,336613378868 23/07/2012 00:00:00;149,930298207574 24/07/2012 00:00:00;149,659421426711 25/07/2012 00:00:00;149,523983036279 26/07/2012 00:00:00;149,523983036279 27/07/2012 00:00:00;149,388544645848 30/07/2012 00:00:00;149,794859817142 31/07/2012 00:00:00;150,472051769299 01/08/2012 00:00:00;150,336613378868 02/08/2012 00:00:00;150,878366940593 03/08/2012 00:00:00;150,336613378868 06/08/2012 00:00:00;150,878366940593 07/08/2012 00:00:00;150,742928550162 08/08/2012 00:00:00;151,149243721456 09/08/2012 00:00:00;151,420120502319 10/08/2012 00:00:00;151,826435673613 13/08/2012 00:00:00;151,826435673613 14/08/2012 00:00:00;151,690997283182 16/08/2012 00:00:00;151,555558892750 17/08/2012 00:00:00;151,826435673613 20/08/2012 00:00:00;151,826435673613 21/08/2012 00:00:00;151,690997283182 22/08/2012 00:00:00;152,097312454476 23/08/2012 00:00:00;152,097312454476 24/08/2012 00:00:00;152,097312454476 27/08/2012 00:00:00;152,097312454476 28/08/2012 00:00:00;152,097312454476 29/08/2012 00:00:00;151,961874064045 30/08/2012 00:00:00;152,097312454476 31/08/2012 00:00:00;152,097312454476 03/09/2012 00:00:00;151,961874064045 04/09/2012 00:00:00;151,961874064045 05/09/2012 00:00:00;151,961874064045 06/09/2012 00:00:00;151,555558892750 07/09/2012 00:00:00;152,097312454476 10/09/2012 00:00:00;152,097312454476 11/09/2012 00:00:00;151,961874064045 12/09/2012 00:00:00;151,961874064045 13/09/2012 00:00:00;152,232750844907 14/09/2012 00:00:00;152,097312454476 17/09/2012 00:00:00;152,232750844907 18/09/2012 00:00:00;152,368189235339 19/09/2012 00:00:00;152,503627625770 20/09/2012 00:00:00;152,639066016202 21/09/2012 00:00:00;152,639066016202 24/09/2012 00:00:00;152,774504406633 25/09/2012 00:00:00;152,639066016202 26/09/2012 00:00:00;152,774504406633 27/09/2012 00:00:00;152,639066016202 28/09/2012 00:00:00;152,909942797064 01/10/2012 00:00:00;152,909942797064 02/10/2012 00:00:00;153,180819577927 03/10/2012 00:00:00;153,451696358790 04/10/2012 00:00:00;153,587134749221 05/10/2012 00:00:00;153,587134749221 08/10/2012 00:00:00;153,858011530084 09/10/2012 00:00:00;153,858011530084 10/10/2012 00:00:00;153,722573139653 11/10/2012 00:00:00;153,722573139653 12/10/2012 00:00:00;154,128888310947 15/10/2012 00:00:00;154,128888310947 16/10/2012 00:00:00;153,993449920516 17/10/2012 00:00:00;154,128888310947 18/10/2012 00:00:00;154,264326701379 19/10/2012 00:00:00;154,399765091810 22/10/2012 00:00:00;154,264326701378 23/10/2012 00:00:00;154,399765091810 24/10/2012 00:00:00;154,264326701378 25/10/2012 00:00:00;154,264326701378 26/10/2012 00:00:00;154,399765091810 29/10/2012 00:00:00;154,535203482241 30/10/2012 00:00:00;154,535203482241 31/10/2012 00:00:00;154,806080263104 02/11/2012 00:00:00;155,212395434398 05/11/2012 00:00:00;155,347833824830 06/11/2012 00:00:00;155,347833824830 07/11/2012 00:00:00;155,754148996124 08/11/2012 00:00:00;155,889587386555 09/11/2012 00:00:00;155,754148996124 12/11/2012 00:00:00;155,889587386555 13/11/2012 00:00:00;155,781236674210 14/11/2012 00:00:00;155,921076204438 15/11/2012 00:00:00;155,921076204438 16/11/2012 00:00:00;155,921076204438 19/11/2012 00:00:00;155,781236674210 20/11/2012 00:00:00;155,501557613754 21/11/2012 00:00:00;155,501557613754 22/11/2012 00:00:00;155,641397143982 23/11/2012 00:00:00;155,781236674210 26/11/2012 00:00:00;155,921076204438 27/11/2012 00:00:00;155,921076204438 28/11/2012 00:00:00;156,200755264895 29/11/2012 00:00:00;156,200755264895 30/11/2012 00:00:00;156,340594795123 03/12/2012 00:00:00;156,200755264895 04/12/2012 00:00:00;156,480434325351 05/12/2012 00:00:00;156,899952916036 06/12/2012 00:00:00;157,319471506720 07/12/2012 00:00:00;157,319471506720 10/12/2012 00:00:00;157,039792446264 11/12/2012 00:00:00;157,039792446264 12/12/2012 00:00:00;157,179631976492 13/12/2012 00:00:00;157,179631976492 14/12/2012 00:00:00;157,179631976492 17/12/2012 00:00:00;157,319471506720 18/12/2012 00:00:00;157,319471506720 19/12/2012 00:00:00;157,319471506720 20/12/2012 00:00:00;157,459311036948 21/12/2012 00:00:00;157,738990097405 27/12/2012 00:00:00;158,018669157861 28/12/2012 00:00:00;158,158508688089 02/01/2013 00:00:00;157,878829627633 03/01/2013 00:00:00;157,738990097405 04/01/2013 00:00:00;157,599150567177 07/01/2013 00:00:00;157,878829627633 08/01/2013 00:00:00;158,158508688089 09/01/2013 00:00:00;158,298348218318 10/01/2013 00:00:00;158,018669157861 11/01/2013 00:00:00;157,738990097405 14/01/2013 00:00:00;157,878829627633 15/01/2013 00:00:00;158,018669157861 16/01/2013 00:00:00;157,878829627633 17/01/2013 00:00:00;157,599150567177 18/01/2013 00:00:00;157,878829627633 21/01/2013 00:00:00;157,599150567177 22/01/2013 00:00:00;157,599150567177 23/01/2013 00:00:00;157,738990097405 24/01/2013 00:00:00;157,319471506720 25/01/2013 00:00:00;156,899952916036 28/01/2013 00:00:00;156,620273855579 29/01/2013 00:00:00;156,340594795123 30/01/2013 00:00:00;155,781236674210 31/01/2013 00:00:00;155,781236674210 01/02/2013 00:00:00;155,921076204438 04/02/2013 00:00:00;156,060915734666 05/02/2013 00:00:00;155,921076204438 06/02/2013 00:00:00;156,060915734666 07/02/2013 00:00:00;156,340594795123 08/02/2013 00:00:00;156,480434325351 11/02/2013 00:00:00;156,480434325351 12/02/2013 00:00:00;156,480434325351 13/02/2013 00:00:00;156,620273855579 14/02/2013 00:00:00;156,899952916035 15/02/2013 00:00:00;156,899952916035 18/02/2013 00:00:00;157,179631976492 19/02/2013 00:00:00;157,179631976492 20/02/2013 00:00:00;157,179631976492 21/02/2013 00:00:00;157,599150567176 22/02/2013 00:00:00;157,738990097405 25/02/2013 00:00:00;157,878829627633 26/02/2013 00:00:00;158,018669157861 27/02/2013 00:00:00;158,018669157861 28/02/2013 00:00:00;158,158508688089 01/03/2013 00:00:00;158,298348218317 04/03/2013 00:00:00;158,298348218317 05/03/2013 00:00:00;158,298348218317 06/03/2013 00:00:00;158,438187748546 07/03/2013 00:00:00;158,298348218317 08/03/2013 00:00:00;158,298348218317 11/03/2013 00:00:00;158,438187748546 12/03/2013 00:00:00;158,578027278774 13/03/2013 00:00:00;158,578027278774 14/03/2013 00:00:00;158,717866809002 15/03/2013 00:00:00;158,857706339230 18/03/2013 00:00:00;158,857706339230 19/03/2013 00:00:00;158,997545869458 20/03/2013 00:00:00;158,857706339230 21/03/2013 00:00:00;158,857706339230 22/03/2013 00:00:00;158,857706339230 25/03/2013 00:00:00;158,997545869458 26/03/2013 00:00:00;158,997545869458 27/03/2013 00:00:00;158,857706339230 28/03/2013 00:00:00;158,717866809002 02/04/2013 00:00:00;158,717866809002 03/04/2013 00:00:00;158,997545869458 04/04/2013 00:00:00;159,277224929915 05/04/2013 00:00:00;159,417064460143 08/04/2013 00:00:00;159,556903990371 09/04/2013 00:00:00;159,556903990371 10/04/2013 00:00:00;159,696743520599 11/04/2013 00:00:00;159,836583050827 12/04/2013 00:00:00;160,116262111284 15/04/2013 00:00:00;160,256101641512 16/04/2013 00:00:00;160,116262111284 17/04/2013 00:00:00;160,395941171740 18/04/2013 00:00:00;160,256101641512 19/04/2013 00:00:00;160,256101641512 22/04/2013 00:00:00;160,535780701968 23/04/2013 00:00:00;160,675620232196 24/04/2013 00:00:00;160,955299292653 25/04/2013 00:00:00;160,955299292653 26/04/2013 00:00:00;161,095138822881 29/04/2013 00:00:00;161,374817883337 30/04/2013 00:00:00;161,514657413566 02/05/2013 00:00:00;161,934176004250 03/05/2013 00:00:00;161,794336474022 06/05/2013 00:00:00;161,794336474022 07/05/2013 00:00:00;161,794336474022 08/05/2013 00:00:00;162,074015534478 10/05/2013 00:00:00;161,654496943794 13/05/2013 00:00:00;161,794336474022 14/05/2013 00:00:00;161,654496943794 15/05/2013 00:00:00;161,654496943794 16/05/2013 00:00:00;161,934176004250 17/05/2013 00:00:00;162,074015534478 21/05/2013 00:00:00;161,794336474022 22/05/2013 00:00:00;162,074015534478 23/05/2013 00:00:00;161,794336474022 24/05/2013 00:00:00;161,794336474022 27/05/2013 00:00:00;161,654496943794 28/05/2013 00:00:00;161,514657413566 29/05/2013 00:00:00;161,234978353109 30/05/2013 00:00:00;161,234978353109 31/05/2013 00:00:00;161,095138822881 03/06/2013 00:00:00;160,815459762425 04/06/2013 00:00:00;160,675620232196 05/06/2013 00:00:00;160,535780701968 06/06/2013 00:00:00;160,116262111284 07/06/2013 00:00:00;159,976422581055 10/06/2013 00:00:00;159,836583050827 11/06/2013 00:00:00;159,277224929914 12/06/2013 00:00:00;159,417064460143 13/06/2013 00:00:00;159,277224929914 14/06/2013 00:00:00;159,696743520599 17/06/2013 00:00:00;159,836583050827 18/06/2013 00:00:00;159,556903990371 19/06/2013 00:00:00;159,696743520599 20/06/2013 00:00:00;158,438187748545 21/06/2013 00:00:00;157,878829627632 24/06/2013 00:00:00;156,760113385807 25/06/2013 00:00:00;156,760113385807 26/06/2013 00:00:00;157,319471506720 27/06/2013 00:00:00;157,878829627632 28/06/2013 00:00:00;158,158508688089 01/07/2013 00:00:00;158,298348218317 02/07/2013 00:00:00;158,438187748545 03/07/2013 00:00:00;158,438187748545 04/07/2013 00:00:00;158,717866809001 05/07/2013 00:00:00;158,578027278773 08/07/2013 00:00:00;158,717866809001 09/07/2013 00:00:00;159,277224929914 10/07/2013 00:00:00;159,137385399686 11/07/2013 00:00:00;159,277224929914 12/07/2013 00:00:00;159,556903990371 15/07/2013 00:00:00;159,417064460142 16/07/2013 00:00:00;159,556903990371 17/07/2013 00:00:00;159,556903990371 18/07/2013 00:00:00;159,836583050827 19/07/2013 00:00:00;159,836583050827 22/07/2013 00:00:00;159,976422581055 23/07/2013 00:00:00;159,836583050827 24/07/2013 00:00:00;159,417064460142 25/07/2013 00:00:00;159,277224929914 26/07/2013 00:00:00;159,417064460142 29/07/2013 00:00:00;159,417064460142 30/07/2013 00:00:00;159,556903990371 31/07/2013 00:00:00;159,556903990371 01/08/2013 00:00:00;159,836583050827 02/08/2013 00:00:00;159,976422581055 05/08/2013 00:00:00;159,976422581055 06/08/2013 00:00:00;159,976422581055 07/08/2013 00:00:00;160,116262111283 08/08/2013 00:00:00;160,116262111283 09/08/2013 00:00:00;160,256101641511 12/08/2013 00:00:00;160,256101641511 13/08/2013 00:00:00;159,696743520599 14/08/2013 00:00:00;159,836583050827 16/08/2013 00:00:00;159,556903990370 19/08/2013 00:00:00;159,417064460142 20/08/2013 00:00:00;159,556903990370 21/08/2013 00:00:00;159,277224929914 22/08/2013 00:00:00;158,997545869458 23/08/2013 00:00:00;158,857706339229 26/08/2013 00:00:00;159,137385399686 27/08/2013 00:00:00;159,277224929914 28/08/2013 00:00:00;159,137385399686 29/08/2013 00:00:00;159,277224929914 30/08/2013 00:00:00;159,277224929914 02/09/2013 00:00:00;158,997545869458 03/09/2013 00:00:00;158,857706339229 04/09/2013 00:00:00;158,857706339229 05/09/2013 00:00:00;158,298348218317 06/09/2013 00:00:00;158,717866809001 09/09/2013 00:00:00;158,717866809001 10/09/2013 00:00:00;158,438187748545 11/09/2013 00:00:00;158,717866809001 12/09/2013 00:00:00;158,997545869458 13/09/2013 00:00:00;158,997545869458 16/09/2013 00:00:00;159,417064460142 17/09/2013 00:00:00;159,277224929914 18/09/2013 00:00:00;159,137385399686 19/09/2013 00:00:00;159,836583050827 20/09/2013 00:00:00;159,556903990370 23/09/2013 00:00:00;159,836583050827 24/09/2013 00:00:00;160,256101641511 25/09/2013 00:00:00;160,256101641511 26/09/2013 00:00:00;160,256101641511 27/09/2013 00:00:00;160,395941171739 30/09/2013 00:00:00;160,256101641511 01/10/2013 00:00:00;160,256101641511 02/10/2013 00:00:00;160,395941171739 03/10/2013 00:00:00;160,395941171739 04/10/2013 00:00:00;160,395941171739 07/10/2013 00:00:00;160,675620232196 08/10/2013 00:00:00;160,535780701968 09/10/2013 00:00:00;160,535780701968 10/10/2013 00:00:00;160,395941171739 11/10/2013 00:00:00;160,675620232196 14/10/2013 00:00:00;160,815459762424 15/10/2013 00:00:00;160,675620232196 16/10/2013 00:00:00;160,535780701968 17/10/2013 00:00:00;161,095138822880 18/10/2013 00:00:00;161,374817883337 21/10/2013 00:00:00;161,374817883337 22/10/2013 00:00:00;161,654496943793 23/10/2013 00:00:00;161,794336474021 24/10/2013 00:00:00;161,654496943793 25/10/2013 00:00:00;161,794336474021 28/10/2013 00:00:00;161,794336474021 29/10/2013 00:00:00;161,934176004249 30/10/2013 00:00:00;162,353694594934 31/10/2013 00:00:00;162,493534125162 04/11/2013 00:00:00;162,773213185619 05/11/2013 00:00:00;162,353694594934 06/11/2013 00:00:00;162,353694594934 07/11/2013 00:00:00;162,913052715847 08/11/2013 00:00:00;162,493534125162 11/11/2013 00:00:00;162,493534125162 12/11/2013 00:00:00;162,353694594934 13/11/2013 00:00:00;162,493534125162 14/11/2013 00:00:00;162,661341561436 15/11/2013 00:00:00;162,661341561436 18/11/2013 00:00:00;162,806186923468 19/11/2013 00:00:00;162,661341561436 20/11/2013 00:00:00;162,661341561436 21/11/2013 00:00:00;162,516496199404 22/11/2013 00:00:00;162,371650837373 25/11/2013 00:00:00;162,661341561436 26/11/2013 00:00:00;162,951032285499 27/11/2013 00:00:00;162,951032285499 28/11/2013 00:00:00;162,951032285499 29/11/2013 00:00:00;163,095877647531 02/12/2013 00:00:00;162,951032285499 03/12/2013 00:00:00;162,951032285499 04/12/2013 00:00:00;162,661341561436 05/12/2013 00:00:00;162,371650837373 06/12/2013 00:00:00;162,516496199404 09/12/2013 00:00:00;162,516496199404 10/12/2013 00:00:00;162,661341561436 11/12/2013 00:00:00;162,661341561436 12/12/2013 00:00:00;162,516496199404 13/12/2013 00:00:00;162,661341561436 16/12/2013 00:00:00;162,661341561436 17/12/2013 00:00:00;162,806186923467 18/12/2013 00:00:00;162,806186923467 19/12/2013 00:00:00;162,806186923467 20/12/2013 00:00:00;162,951032285499 23/12/2013 00:00:00;162,951032285499 27/12/2013 00:00:00;162,661341561436 30/12/2013 00:00:00;162,806186923467 02/01/2014 00:00:00;162,806186923467 03/01/2014 00:00:00;162,951032285499 06/01/2014 00:00:00;163,240723009562 07/01/2014 00:00:00;163,385568371594 08/01/2014 00:00:00;163,385568371594 09/01/2014 00:00:00;163,385568371594 10/01/2014 00:00:00;163,530413733625 13/01/2014 00:00:00;163,820104457688 14/01/2014 00:00:00;163,675259095657 15/01/2014 00:00:00;163,675259095657 16/01/2014 00:00:00;163,964949819720 17/01/2014 00:00:00;164,109795181751 20/01/2014 00:00:00;164,254640543783 21/01/2014 00:00:00;164,254640543783 22/01/2014 00:00:00;164,254640543783 23/01/2014 00:00:00;164,254640543783 24/01/2014 00:00:00;164,399485905814 27/01/2014 00:00:00;164,254640543783 28/01/2014 00:00:00;164,254640543783 29/01/2014 00:00:00;164,399485905814 30/01/2014 00:00:00;164,544331267846 31/01/2014 00:00:00;164,689176629877 03/02/2014 00:00:00;164,834021991909 04/02/2014 00:00:00;164,689176629877 05/02/2014 00:00:00;164,978867353941 06/02/2014 00:00:00;164,689176629877 07/02/2014 00:00:00;164,978867353940 10/02/2014 00:00:00;164,978867353940 11/02/2014 00:00:00;165,123712715972 12/02/2014 00:00:00;164,978867353940 13/02/2014 00:00:00;165,123712715972 14/02/2014 00:00:00;165,123712715972 17/02/2014 00:00:00;165,268558078004 18/02/2014 00:00:00;165,413403440035 19/02/2014 00:00:00;165,413403440035 20/02/2014 00:00:00;165,268558078004 21/02/2014 00:00:00;165,558248802067 24/02/2014 00:00:00;165,558248802067 25/02/2014 00:00:00;165,847939526130 26/02/2014 00:00:00;166,137630250193 27/02/2014 00:00:00;166,427320974256 28/02/2014 00:00:00;166,137630250193 03/03/2014 00:00:00;166,427320974256 04/03/2014 00:00:00;166,282475612224 05/03/2014 00:00:00;166,427320974256 06/03/2014 00:00:00;166,137630250193 07/03/2014 00:00:00;166,282475612224 10/03/2014 00:00:00;166,427320974256 11/03/2014 00:00:00;166,282475612224 12/03/2014 00:00:00;166,427320974256 13/03/2014 00:00:00;166,861857060351 14/03/2014 00:00:00;166,572166336287 17/03/2014 00:00:00;166,572166336287 18/03/2014 00:00:00;166,572166336287 19/03/2014 00:00:00;166,572166336287 20/03/2014 00:00:00;166,137630250193 21/03/2014 00:00:00;166,137630250193 24/03/2014 00:00:00;166,427320974256 25/03/2014 00:00:00;166,572166336287 26/03/2014 00:00:00;166,717011698319 27/03/2014 00:00:00;166,861857060351 28/03/2014 00:00:00;166,717011698319 31/03/2014 00:00:00;166,717011698319 01/04/2014 00:00:00;166,717011698319 02/04/2014 00:00:00;166,572166336287 03/04/2014 00:00:00;166,717011698319 04/04/2014 00:00:00;167,151547784414 07/04/2014 00:00:00;167,296393146445 08/04/2014 00:00:00;167,151547784414 09/04/2014 00:00:00;167,151547784414 10/04/2014 00:00:00;167,586083870508 11/04/2014 00:00:00;167,586083870508 14/04/2014 00:00:00;167,586083870508 15/04/2014 00:00:00;167,875774594571 16/04/2014 00:00:00;167,875774594571 17/04/2014 00:00:00;167,730929232540 22/04/2014 00:00:00;167,586083870508 23/04/2014 00:00:00;167,875774594571 24/04/2014 00:00:00;167,875774594571 25/04/2014 00:00:00;168,165465318634 28/04/2014 00:00:00;168,165465318634 29/04/2014 00:00:00;168,310310680666 30/04/2014 00:00:00;168,600001404729 02/05/2014 00:00:00;168,889692128792 05/05/2014 00:00:00;168,889692128792 06/05/2014 00:00:00;168,889692128792 07/05/2014 00:00:00;168,889692128792 08/05/2014 00:00:00;169,324228214887 09/05/2014 00:00:00;169,469073576918 12/05/2014 00:00:00;169,613918938950 13/05/2014 00:00:00;170,048455025045 14/05/2014 00:00:00;170,193300387076 15/05/2014 00:00:00;170,482991111139 16/05/2014 00:00:00;170,193300387076 19/05/2014 00:00:00;170,193300387076 20/05/2014 00:00:00;170,048455025045 21/05/2014 00:00:00;169,758764300981 22/05/2014 00:00:00;169,903609663013 23/05/2014 00:00:00;169,903609663013 26/05/2014 00:00:00;170,048455025044 27/05/2014 00:00:00;170,338145749108 28/05/2014 00:00:00;170,627836473171 30/05/2014 00:00:00;170,482991111139 02/06/2014 00:00:00;170,482991111139 03/06/2014 00:00:00;170,338145749108 04/06/2014 00:00:00;170,193300387076 05/06/2014 00:00:00;170,482991111139 06/06/2014 00:00:00;171,207217921297 10/06/2014 00:00:00;171,062372559265 11/06/2014 00:00:00;171,207217921297 12/06/2014 00:00:00;171,207217921297 13/06/2014 00:00:00;171,207217921297 16/06/2014 00:00:00;171,352063283328 17/06/2014 00:00:00;171,062372559265 18/06/2014 00:00:00;171,207217921297 19/06/2014 00:00:00;171,641754007391 20/06/2014 00:00:00;171,352063283328 24/06/2014 00:00:00;171,496908645360 25/06/2014 00:00:00;171,786599369423 26/06/2014 00:00:00;171,931444731455 27/06/2014 00:00:00;171,641754007391 30/06/2014 00:00:00;171,786599369423 01/07/2014 00:00:00;171,786599369423 02/07/2014 00:00:00;171,641754007391 03/07/2014 00:00:00;171,641754007391 04/07/2014 00:00:00;171,786599369423 07/07/2014 00:00:00;171,931444731455 08/07/2014 00:00:00;172,076290093486 09/07/2014 00:00:00;171,931444731454 10/07/2014 00:00:00;171,931444731454 11/07/2014 00:00:00;171,931444731454 14/07/2014 00:00:00;171,931444731454 15/07/2014 00:00:00;171,931444731454 16/07/2014 00:00:00;172,076290093486 17/07/2014 00:00:00;172,221135455518 18/07/2014 00:00:00;172,076290093486 21/07/2014 00:00:00;172,365980817549 22/07/2014 00:00:00;172,221135455518 23/07/2014 00:00:00;172,365980817549 24/07/2014 00:00:00;172,221135455518 25/07/2014 00:00:00;172,510826179581 28/07/2014 00:00:00;172,510826179581 29/07/2014 00:00:00;172,800516903644 30/07/2014 00:00:00;172,510826179581 31/07/2014 00:00:00;172,510826179581 01/08/2014 00:00:00;172,655671541612 04/08/2014 00:00:00;172,655671541612 05/08/2014 00:00:00;172,510826179581 06/08/2014 00:00:00;172,655671541612 07/08/2014 00:00:00;172,800516903644 08/08/2014 00:00:00;172,655671541612 11/08/2014 00:00:00;172,800516903644 12/08/2014 00:00:00;172,945362265675 13/08/2014 00:00:00;173,090207627707 14/08/2014 00:00:00;173,379898351770 18/08/2014 00:00:00;173,379898351770 19/08/2014 00:00:00;173,669589075833 20/08/2014 00:00:00;173,814434437865 21/08/2014 00:00:00;173,814434437865 22/08/2014 00:00:00;173,959279799896 25/08/2014 00:00:00;174,104125161928 26/08/2014 00:00:00;174,393815885991 27/08/2014 00:00:00;174,683506610054 28/08/2014 00:00:00;174,683506610054 29/08/2014 00:00:00;174,828351972085 01/09/2014 00:00:00;174,828351972085 02/09/2014 00:00:00;174,828351972085 03/09/2014 00:00:00;174,683506610054 04/09/2014 00:00:00;174,828351972085 05/09/2014 00:00:00;175,118042696148 08/09/2014 00:00:00;175,118042696148 09/09/2014 00:00:00;174,683506610054 10/09/2014 00:00:00;174,683506610054 11/09/2014 00:00:00;174,683506610054 12/09/2014 00:00:00;174,393815885991 15/09/2014 00:00:00;174,538661248022 16/09/2014 00:00:00;174,538661248022 17/09/2014 00:00:00;174,538661248022 18/09/2014 00:00:00;174,393815885991 19/09/2014 00:00:00;174,828351972085 22/09/2014 00:00:00;174,828351972085 23/09/2014 00:00:00;174,683506610054 24/09/2014 00:00:00;174,683506610054 25/09/2014 00:00:00;174,683506610054 26/09/2014 00:00:00;174,538661248022 29/09/2014 00:00:00;174,393815885991 30/09/2014 00:00:00;174,538661248022 01/10/2014 00:00:00;174,828351972085 02/10/2014 00:00:00;174,683506610054 03/10/2014 00:00:00;174,683506610054 06/10/2014 00:00:00;174,973197334117 07/10/2014 00:00:00;174,828351972085 08/10/2014 00:00:00;174,828351972085 09/10/2014 00:00:00;174,973197334117 10/10/2014 00:00:00;174,973197334117 13/10/2014 00:00:00;174,828351972085 14/10/2014 00:00:00;175,118042696148 15/10/2014 00:00:00;175,407733420211 16/10/2014 00:00:00;174,683506610054 17/10/2014 00:00:00;174,538661248022 20/10/2014 00:00:00;174,683506610054 21/10/2014 00:00:00;174,683506610054 22/10/2014 00:00:00;174,828351972085 23/10/2014 00:00:00;174,683506610054 24/10/2014 00:00:00;174,828351972085 27/10/2014 00:00:00;174,973197334117 28/10/2014 00:00:00;174,973197334117 29/10/2014 00:00:00;174,973197334117 30/10/2014 00:00:00;175,262888058180 31/10/2014 00:00:00;175,407733420211 03/11/2014 00:00:00;175,407733420211 04/11/2014 00:00:00;175,842269506306 05/11/2014 00:00:00;175,842269506306 06/11/2014 00:00:00;175,842269506306 07/11/2014 00:00:00;175,987114868338 10/11/2014 00:00:00;176,131960230369 11/11/2014 00:00:00;176,276805592401 12/11/2014 00:00:00;176,421650954432 13/11/2014 00:00:00;176,391233428406 14/11/2014 00:00:00;176,540590950360 17/11/2014 00:00:00;176,391233428406 18/11/2014 00:00:00;176,391233428406 19/11/2014 00:00:00;175,943160862542 20/11/2014 00:00:00;176,092518384496 21/11/2014 00:00:00;176,391233428405 24/11/2014 00:00:00;176,391233428405 25/11/2014 00:00:00;176,540590950360 26/11/2014 00:00:00;176,689948472315 27/11/2014 00:00:00;176,839305994269 28/11/2014 00:00:00;176,839305994269 01/12/2014 00:00:00;176,689948472315 02/12/2014 00:00:00;176,391233428405 03/12/2014 00:00:00;176,540590950360 04/12/2014 00:00:00;176,540590950360 05/12/2014 00:00:00;176,540590950360 08/12/2014 00:00:00;176,839305994269 09/12/2014 00:00:00;176,988663516224 10/12/2014 00:00:00;176,839305994269 11/12/2014 00:00:00;176,839305994269 12/12/2014 00:00:00;176,988663516224 15/12/2014 00:00:00;176,839305994269 16/12/2014 00:00:00;176,988663516224 17/12/2014 00:00:00;176,988663516224 18/12/2014 00:00:00;176,988663516224 19/12/2014 00:00:00;177,138021038178 22/12/2014 00:00:00;177,287378560133 23/12/2014 00:00:00;177,287378560133 29/12/2014 00:00:00;177,586093604042 30/12/2014 00:00:00;177,735451125997 02/01/2015 00:00:00;177,884808647952 05/01/2015 00:00:00;178,034166169906 06/01/2015 00:00:00;178,034166169906 07/01/2015 00:00:00;178,034166169906 08/01/2015 00:00:00;178,034166169906 09/01/2015 00:00:00;178,034166169906 12/01/2015 00:00:00;178,183523691861 13/01/2015 00:00:00;178,034166169906 14/01/2015 00:00:00;178,332881213815 15/01/2015 00:00:00;178,332881213815 16/01/2015 00:00:00;178,332881213815 19/01/2015 00:00:00;178,482238735770 20/01/2015 00:00:00;178,482238735770 21/01/2015 00:00:00;178,183523691861 22/01/2015 00:00:00;178,482238735770 23/01/2015 00:00:00;179,229026345543 26/01/2015 00:00:00;179,079668823588 27/01/2015 00:00:00;179,079668823588 28/01/2015 00:00:00;179,378383867498 29/01/2015 00:00:00;179,378383867498 30/01/2015 00:00:00;179,527741389452 02/02/2015 00:00:00;179,527741389452 03/02/2015 00:00:00;179,527741389452 04/02/2015 00:00:00;179,527741389452 05/02/2015 00:00:00;179,677098911407 06/02/2015 00:00:00;179,826456433361 09/02/2015 00:00:00;179,975813955316 10/02/2015 00:00:00;179,826456433361 11/02/2015 00:00:00;179,975813955316 12/02/2015 00:00:00;180,125171477271 13/02/2015 00:00:00;180,274528999225 16/02/2015 00:00:00;180,274528999225 17/02/2015 00:00:00;180,125171477271 18/02/2015 00:00:00;180,125171477271 19/02/2015 00:00:00;180,274528999225 20/02/2015 00:00:00;180,423886521180 23/02/2015 00:00:00;180,573244043134 24/02/2015 00:00:00;180,573244043134 25/02/2015 00:00:00;180,871959087044 26/02/2015 00:00:00;181,170674130953 27/02/2015 00:00:00;181,170674130953 02/03/2015 00:00:00;181,021316608998 03/03/2015 00:00:00;181,021316608998 04/03/2015 00:00:00;180,871959087044 05/03/2015 00:00:00;181,021316608998 06/03/2015 00:00:00;181,021316608998 09/03/2015 00:00:00;181,320031652907 10/03/2015 00:00:00;181,320031652907 11/03/2015 00:00:00;181,320031652907 12/03/2015 00:00:00;181,170674130953 13/03/2015 00:00:00;180,871959087044 16/03/2015 00:00:00;180,573244043134 17/03/2015 00:00:00;180,274528999225 18/03/2015 00:00:00;180,423886521180 19/03/2015 00:00:00;180,423886521180 20/03/2015 00:00:00;180,573244043134 23/03/2015 00:00:00;180,274528999225 24/03/2015 00:00:00;180,125171477270 25/03/2015 00:00:00;180,125171477270 26/03/2015 00:00:00;180,274528999225 27/03/2015 00:00:00;180,423886521180 30/03/2015 00:00:00;180,573244043134 31/03/2015 00:00:00;180,722601565089 01/04/2015 00:00:00;180,871959087044 02/04/2015 00:00:00;180,871959087044 07/04/2015 00:00:00;181,021316608998 08/04/2015 00:00:00;181,320031652907 09/04/2015 00:00:00;181,469389174862 10/04/2015 00:00:00;181,469389174862 13/04/2015 00:00:00;181,618746696817 14/04/2015 00:00:00;181,618746696817 15/04/2015 00:00:00;181,618746696817 16/04/2015 00:00:00;181,618746696817 17/04/2015 00:00:00;181,469389174862 20/04/2015 00:00:00;181,469389174862 21/04/2015 00:00:00;181,170674130953 22/04/2015 00:00:00;180,871959087043 23/04/2015 00:00:00;180,871959087043 24/04/2015 00:00:00;181,021316608998 27/04/2015 00:00:00;181,021316608998 28/04/2015 00:00:00;181,170674130953 29/04/2015 00:00:00;180,274528999225 30/04/2015 00:00:00;179,677098911406 04/05/2015 00:00:00;179,378383867497 05/05/2015 00:00:00;179,079668823588 06/05/2015 00:00:00;178,631596257724 07/05/2015 00:00:00;178,332881213815 08/05/2015 00:00:00;178,780953779679 11/05/2015 00:00:00;178,631596257724 12/05/2015 00:00:00;178,183523691860 13/05/2015 00:00:00;178,034166169906 15/05/2015 00:00:00;178,332881213815 18/05/2015 00:00:00;178,332881213815 19/05/2015 00:00:00;178,631596257724 20/05/2015 00:00:00;178,482238735769 21/05/2015 00:00:00;178,332881213815 22/05/2015 00:00:00;178,482238735769 26/05/2015 00:00:00;178,780953779679 27/05/2015 00:00:00;178,631596257724 28/05/2015 00:00:00;178,631596257724 29/05/2015 00:00:00;178,780953779679 01/06/2015 00:00:00;178,631596257724 02/06/2015 00:00:00;177,586093604042 03/06/2015 00:00:00;176,689948472314 04/06/2015 00:00:00;176,540590950359 05/06/2015 00:00:00;176,391233428405 08/06/2015 00:00:00;176,092518384495 09/06/2015 00:00:00;175,345730774722 10/06/2015 00:00:00;175,047015730813 11/06/2015 00:00:00;175,644445818632 12/06/2015 00:00:00;175,793803340586 15/06/2015 00:00:00;175,644445818632 16/06/2015 00:00:00;175,345730774722 17/06/2015 00:00:00;175,196373252768 18/06/2015 00:00:00;174,748300686904 19/06/2015 00:00:00;175,047015730813 22/06/2015 00:00:00;174,897658208858 24/06/2015 00:00:00;175,047015730813 25/06/2015 00:00:00;174,897658208858 26/06/2015 00:00:00;174,748300686904 29/06/2015 00:00:00;174,598943164949 30/06/2015 00:00:00;174,748300686904 01/07/2015 00:00:00;174,748300686904 02/07/2015 00:00:00;174,748300686904 03/07/2015 00:00:00;174,897658208858 06/07/2015 00:00:00;174,748300686904 07/07/2015 00:00:00;175,196373252768 08/07/2015 00:00:00;174,748300686904 09/07/2015 00:00:00;174,598943164949 10/07/2015 00:00:00;174,300228121040 13/07/2015 00:00:00;174,748300686904 14/07/2015 00:00:00;174,897658208858 15/07/2015 00:00:00;175,345730774722 16/07/2015 00:00:00;175,644445818631 17/07/2015 00:00:00;176,092518384495 20/07/2015 00:00:00;176,391233428404 21/07/2015 00:00:00;176,391233428404 22/07/2015 00:00:00;176,540590950359 23/07/2015 00:00:00;176,540590950359 24/07/2015 00:00:00;176,839305994268 27/07/2015 00:00:00;176,689948472314 28/07/2015 00:00:00;176,689948472314 29/07/2015 00:00:00;176,540590950359 30/07/2015 00:00:00;176,988663516223 31/07/2015 00:00:00;176,988663516223 03/08/2015 00:00:00;177,138021038177 04/08/2015 00:00:00;177,138021038177 05/08/2015 00:00:00;176,689948472314 06/08/2015 00:00:00;176,839305994268 07/08/2015 00:00:00;177,138021038177 10/08/2015 00:00:00;176,988663516223 11/08/2015 00:00:00;177,287378560132 12/08/2015 00:00:00;177,287378560132 13/08/2015 00:00:00;177,138021038177 14/08/2015 00:00:00;176,839305994268 17/08/2015 00:00:00;176,988663516223 18/08/2015 00:00:00;176,839305994268 19/08/2015 00:00:00;176,689948472314 20/08/2015 00:00:00;176,839305994268 21/08/2015 00:00:00;176,689948472314 24/08/2015 00:00:00;176,092518384495 25/08/2015 00:00:00;175,345730774722 26/08/2015 00:00:00;175,495088296677 27/08/2015 00:00:00;175,644445818631 28/08/2015 00:00:00;175,644445818631 31/08/2015 00:00:00;175,345730774722 01/09/2015 00:00:00;175,196373252767 02/09/2015 00:00:00;175,196373252767 03/09/2015 00:00:00;175,495088296676 04/09/2015 00:00:00;175,644445818631 07/09/2015 00:00:00;175,793803340586 08/09/2015 00:00:00;175,793803340586 09/09/2015 00:00:00;175,793803340586 10/09/2015 00:00:00;175,793803340586 11/09/2015 00:00:00;175,793803340586 14/09/2015 00:00:00;175,644445818631 15/09/2015 00:00:00;174,897658208858 16/09/2015 00:00:00;174,748300686903 17/09/2015 00:00:00;174,748300686903 18/09/2015 00:00:00;175,196373252767 21/09/2015 00:00:00;175,047015730813 22/09/2015 00:00:00;175,196373252767 23/09/2015 00:00:00;174,897658208858 24/09/2015 00:00:00;174,598943164949 25/09/2015 00:00:00;174,150870599085 28/09/2015 00:00:00;173,553440511266 29/09/2015 00:00:00;172,806652901493 30/09/2015 00:00:00;173,404082989312 01/10/2015 00:00:00;173,553440511266 02/10/2015 00:00:00;173,852155555176 05/10/2015 00:00:00;173,852155555176 06/10/2015 00:00:00;174,001513077130 07/10/2015 00:00:00;174,449585642994 08/10/2015 00:00:00;174,449585642994 09/10/2015 00:00:00;174,598943164949 12/10/2015 00:00:00;175,047015730812 13/10/2015 00:00:00;174,897658208858 14/10/2015 00:00:00;175,047015730812 15/10/2015 00:00:00;174,897658208858 16/10/2015 00:00:00;175,047015730812 19/10/2015 00:00:00;175,047015730812 20/10/2015 00:00:00;174,748300686903 21/10/2015 00:00:00;175,047015730812 22/10/2015 00:00:00;175,644445818631 23/10/2015 00:00:00;175,943160862540 26/10/2015 00:00:00;176,241875906449 27/10/2015 00:00:00;176,689948472313 28/10/2015 00:00:00;176,689948472313 29/10/2015 00:00:00;176,241875906449 30/10/2015 00:00:00;176,391233428404 02/11/2015 00:00:00;176,241875906449 03/11/2015 00:00:00;176,391233428404 04/11/2015 00:00:00;176,540590950359 05/11/2015 00:00:00;176,540590950359 06/11/2015 00:00:00;176,092518384495 09/11/2015 00:00:00;176,241875906449 10/11/2015 00:00:00;176,540590950359 11/11/2015 00:00:00;176,689948472313 12/11/2015 00:00:00;176,540590950358 13/11/2015 00:00:00;176,672025569679 16/11/2015 00:00:00;176,825253692462 17/11/2015 00:00:00;176,978481815246 18/11/2015 00:00:00;177,131709938030 19/11/2015 00:00:00;177,438166183597 20/11/2015 00:00:00;177,591394306381 23/11/2015 00:00:00;177,284938060814 24/11/2015 00:00:00;177,438166183597 25/11/2015 00:00:00;177,689460304963 27/11/2015 00:00:00;177,962206363518 30/11/2015 00:00:00;177,868737208620 01/12/2015 00:00:00;178,051078674732 02/12/2015 00:00:00;178,124628173669 03/12/2015 00:00:00;176,929448815955 04/12/2015 00:00:00;176,540249384084 07/12/2015 00:00:00;177,076547813828 08/12/2015 00:00:00;176,921787409816 09/12/2015 00:00:00;176,615331164248 10/12/2015 00:00:00;176,796140349133 11/12/2015 00:00:00;176,687348381957 14/12/2015 00:00:00;176,149517670986 15/12/2015 00:00:00;175,821609488228 16/12/2015 00:00:00;175,870642487519 17/12/2015 00:00:00;176,341052824465 18/12/2015 00:00:00;176,517265165667 21/12/2015 00:00:00;176,538717102856 22/12/2015 00:00:00;176,241454544656 23/12/2015 00:00:00;176,077500453277 28/12/2015 00:00:00;176,403876354807 29/12/2015 00:00:00;176,161775920808 30/12/2015 00:00:00;176,207744357643 05/01/2016 00:00:00;176,560169040046 06/01/2016 00:00:00;176,641379945122 07/01/2016 00:00:00;176,033064297670 08/01/2016 00:00:00;176,279761575352 11/01/2016 00:00:00;176,036128860126 12/01/2016 00:00:00;175,627009772293 13/01/2016 00:00:00;175,659187678078 14/01/2016 00:00:00;175,086114498866 15/01/2016 00:00:00;175,057001155537 18/01/2016 00:00:00;174,600381349642 19/01/2016 00:00:00;174,540622381756 20/01/2016 00:00:00;174,422636727213 21/01/2016 00:00:00;174,552880631579 22/01/2016 00:00:00;174,968128844323 25/01/2016 00:00:00;175,046275186942 26/01/2016 00:00:00;175,147405747980 27/01/2016 00:00:00;175,306762995675 28/01/2016 00:00:00;175,754189114203 29/01/2016 00:00:00;176,388553542528 01/02/2016 00:00:00;176,293552106402 02/02/2016 00:00:00;176,247583669567 03/02/2016 00:00:00;176,267503325529 04/02/2016 00:00:00;176,094355546783 05/02/2016 00:00:00;176,036128860125 08/02/2016 00:00:00;175,997821829430 09/02/2016 00:00:00;175,657655396850 10/02/2016 00:00:00;175,597896428964 12/02/2016 00:00:00;175,069259405360 15/02/2016 00:00:00;175,368054244788 16/02/2016 00:00:00;175,326682651637 17/02/2016 00:00:00;175,513620961433 18/02/2016 00:00:00;176,097420109239 19/02/2016 00:00:00;176,123468890112 22/02/2016 00:00:00;176,379359855161 23/02/2016 00:00:00;176,353311074288 24/02/2016 00:00:00;176,428392854452 25/02/2016 00:00:00;176,572427289869 26/02/2016 00:00:00;176,754768755981 29/02/2016 00:00:00;177,113322563295 01/03/2016 00:00:00;177,171549249953 02/03/2016 00:00:00;177,114854844523 03/03/2016 00:00:00;177,468811808153 04/03/2016 00:00:00;177,361552122205 07/03/2016 00:00:00;177,626636774621 08/03/2016 00:00:00;177,908576520543 09/03/2016 00:00:00;177,288002623269 10/03/2016 00:00:00;176,950900753144 11/03/2016 00:00:00;178,722217852525 14/03/2016 00:00:00;179,514407247317 15/03/2016 00:00:00;179,102223597028 16/03/2016 00:00:00;178,971979692662 17/03/2016 00:00:00;179,169643971053 18/03/2016 00:00:00;179,284565063141 21/03/2016 00:00:00;179,361179124533 22/03/2016 00:00:00;179,488358466443 23/03/2016 00:00:00;179,693684150974 24/03/2016 00:00:00;179,736588025353 29/03/2016 00:00:00;180,043044270921 30/03/2016 00:00:00;179,889816148137 31/03/2016 00:00:00;180,043044270921 01/04/2016 00:00:00;180,196272393704 04/04/2016 00:00:00;180,655956762056 05/04/2016 00:00:00;180,962413007623 06/04/2016 00:00:00;180,809184884839 07/04/2016 00:00:00;180,962413007623 08/04/2016 00:00:00;180,809184884839 11/04/2016 00:00:00;180,655956762056 12/04/2016 00:00:00;180,349500516488 13/04/2016 00:00:00;180,502728639272 14/04/2016 00:00:00;180,655956762055 15/04/2016 00:00:00;180,962413007623 18/04/2016 00:00:00;180,809184884839 19/04/2016 00:00:00;180,809184884839 20/04/2016 00:00:00;181,268869253190 21/04/2016 00:00:00;180,962413007623 22/04/2016 00:00:00;181,575325498758 25/04/2016 00:00:00;181,422097375974 26/04/2016 00:00:00;181,115641130407 27/04/2016 00:00:00;181,115641130407 28/04/2016 00:00:00;181,115641130407 29/04/2016 00:00:00;181,115641130407 02/05/2016 00:00:00;181,115641130407 03/05/2016 00:00:00;181,422097375974 04/05/2016 00:00:00;181,268869253190 06/05/2016 00:00:00;181,575325498758 09/05/2016 00:00:00;181,422097375974 10/05/2016 00:00:00;181,268869253190 11/05/2016 00:00:00;181,115641130407 12/05/2016 00:00:00;180,962413007623 13/05/2016 00:00:00;180,962413007623 17/05/2016 00:00:00;180,962413007623 18/05/2016 00:00:00;180,809184884839 19/05/2016 00:00:00;180,655956762055 20/05/2016 00:00:00;180,655956762055 23/05/2016 00:00:00;180,502728639272 24/05/2016 00:00:00;180,655956762055 25/05/2016 00:00:00;180,962413007623 26/05/2016 00:00:00;181,268869253190 27/05/2016 00:00:00;181,268869253190 30/05/2016 00:00:00;181,115641130407 31/05/2016 00:00:00;181,422097375974 01/06/2016 00:00:00;181,422097375974 02/06/2016 00:00:00;181,575325498758 03/06/2016 00:00:00;182,035009867109 06/06/2016 00:00:00;182,035009867109 07/06/2016 00:00:00;182,494694235460 08/06/2016 00:00:00;182,647922358244 09/06/2016 00:00:00;182,801150481028 10/06/2016 00:00:00;182,954378603812 13/06/2016 00:00:00;182,647922358244 14/06/2016 00:00:00;182,647922358244 15/06/2016 00:00:00;182,647922358244 16/06/2016 00:00:00;182,801150481028 17/06/2016 00:00:00;182,494694235460 20/06/2016 00:00:00;182,341466112677 21/06/2016 00:00:00;182,647922358244 22/06/2016 00:00:00;182,494694235460 24/06/2016 00:00:00;182,647922358244 27/06/2016 00:00:00;182,647922358244 28/06/2016 00:00:00;182,801150481028 29/06/2016 00:00:00;183,107606726595 30/06/2016 00:00:00;183,260834849379 01/07/2016 00:00:00;183,567291094947 04/07/2016 00:00:00;183,873747340514 05/07/2016 00:00:00;184,333431708865 06/07/2016 00:00:00;184,180203586082 07/07/2016 00:00:00;184,180203586082 08/07/2016 00:00:00;184,486659831649 11/07/2016 00:00:00;184,639887954433 12/07/2016 00:00:00;184,639887954433 13/07/2016 00:00:00;185,099572322784 15/07/2016 00:00:00;185,099572322784 18/07/2016 00:00:00;185,406028568352 19/07/2016 00:00:00;185,559256691135 20/07/2016 00:00:00;185,559256691135 21/07/2016 00:00:00;185,559256691135 22/07/2016 00:00:00;185,712484813919 25/07/2016 00:00:00;186,018941059487 26/07/2016 00:00:00;185,865712936703 27/07/2016 00:00:00;186,325397305054 28/07/2016 00:00:00;186,172169182270 29/07/2016 00:00:00;186,478625427838 01/08/2016 00:00:00;186,325397305054 02/08/2016 00:00:00;185,712484813919 03/08/2016 00:00:00;185,712484813919 04/08/2016 00:00:00;186,325397305054 05/08/2016 00:00:00;186,325397305054 08/08/2016 00:00:00;186,478625427838 09/08/2016 00:00:00;186,631853550622 10/08/2016 00:00:00;186,938309796189 11/08/2016 00:00:00;186,938309796189 12/08/2016 00:00:00;186,938309796189 16/08/2016 00:00:00;186,478625427838 17/08/2016 00:00:00;186,631853550622 18/08/2016 00:00:00;186,785081673405 19/08/2016 00:00:00;186,631853550622 22/08/2016 00:00:00;186,938309796189 23/08/2016 00:00:00;186,938309796189 24/08/2016 00:00:00;186,938309796189 25/08/2016 00:00:00;186,938309796189 26/08/2016 00:00:00;187,091537918973 29/08/2016 00:00:00;187,091537918973 30/08/2016 00:00:00;187,244766041757 31/08/2016 00:00:00;187,091537918973 01/09/2016 00:00:00;186,938309796189 02/09/2016 00:00:00;186,785081673405 05/09/2016 00:00:00;186,938309796189 06/09/2016 00:00:00;187,244766041757 07/09/2016 00:00:00;187,397994164540 08/09/2016 00:00:00;187,091537918973 09/09/2016 00:00:00;186,631853550622 12/09/2016 00:00:00;186,172169182270 13/09/2016 00:00:00;186,018941059486 14/09/2016 00:00:00;186,018941059486 15/09/2016 00:00:00;185,865712936703 16/09/2016 00:00:00;186,018941059486 19/09/2016 00:00:00;185,865712936703 20/09/2016 00:00:00;186,018941059486 21/09/2016 00:00:00;186,018941059486 22/09/2016 00:00:00;186,478625427838 23/09/2016 00:00:00;186,478625427838 26/09/2016 00:00:00;186,631853550621 27/09/2016 00:00:00;186,785081673405 28/09/2016 00:00:00;186,938309796189 29/09/2016 00:00:00;186,631853550621 30/09/2016 00:00:00;186,478625427838 03/10/2016 00:00:00;186,478625427838 04/10/2016 00:00:00;186,478625427838 05/10/2016 00:00:00;185,865712936703 06/10/2016 00:00:00;185,865712936703 07/10/2016 00:00:00;185,712484813919 10/10/2016 00:00:00;185,406028568351 11/10/2016 00:00:00;185,559256691135 12/10/2016 00:00:00;185,406028568351 13/10/2016 00:00:00;185,559256691135 14/10/2016 00:00:00;185,406028568351 17/10/2016 00:00:00;185,406028568351 18/10/2016 00:00:00;185,712484813919 19/10/2016 00:00:00;185,712484813919 20/10/2016 00:00:00;186,018941059486 21/10/2016 00:00:00;186,018941059486 24/10/2016 00:00:00;185,865712936702 25/10/2016 00:00:00;185,865712936702 26/10/2016 00:00:00;185,406028568351 27/10/2016 00:00:00;184,793116077216 28/10/2016 00:00:00;184,793116077216 31/10/2016 00:00:00;184,793116077216 02/11/2016 00:00:00;184,946344200000 03/11/2016 00:00:00;184,639887954432 04/11/2016 00:00:00;184,793116077216 07/11/2016 00:00:00;184,624565142154 08/11/2016 00:00:00;184,440691394813 09/11/2016 00:00:00;184,180203586081 10/11/2016 00:00:00;183,812456091400 11/11/2016 00:00:00;183,383417347605 14/11/2016 00:00:00;182,939055791533 17/11/2016 00:00:00;182,555985484573 18/11/2016 00:00:00;182,341466112676 21/11/2016 00:00:00;182,214286770765 22/11/2016 00:00:00;182,791556109794 23/11/2016 00:00:00;182,510722377294 24/11/2016 00:00:00;182,635537369516 25/11/2016 00:00:00;182,713546739655 28/11/2016 00:00:00;182,931972976044 29/11/2016 00:00:00;182,775954235766 30/11/2016 00:00:00;182,479518629238 01/12/2016 00:00:00;181,949054912293 02/12/2016 00:00:00;182,339101762988 05/12/2016 00:00:00;182,011462408404 06/12/2016 00:00:00;181,839841794098 07/12/2016 00:00:00;182,105073652571 08/12/2016 00:00:00;182,245490518821 09/12/2016 00:00:00;182,510722377294 12/12/2016 00:00:00;182,339101762988 13/12/2016 00:00:00;182,682342991599 14/12/2016 00:00:00;183,072389842295 15/12/2016 00:00:00;182,807157983822 16/12/2016 00:00:00;183,119195464378 19/12/2016 00:00:00;183,556047937157 20/12/2016 00:00:00;183,400029196879 21/12/2016 00:00:00;183,524844189101 22/12/2016 00:00:00;183,462436692990 23/12/2016 00:00:00;183,696464803407 27/12/2016 00:00:00;183,930492913824 28/12/2016 00:00:00;183,992900409935 29/12/2016 00:00:00;184,039706032019 30/12/2016 00:00:00;183,930492913824 02/01/2017 00:00:00;184,039706032019 03/01/2017 00:00:00;183,712066677435 04/01/2017 00:00:00;183,743270425490 05/01/2017 00:00:00;183,774474173546 06/01/2017 00:00:00;183,462436692990 09/01/2017 00:00:00;183,587251685212 10/01/2017 00:00:00;183,509242315073 11/01/2017 00:00:00;183,665261055351 12/01/2017 00:00:00;183,680862929379 13/01/2017 00:00:00;183,556047937156 16/01/2017 00:00:00;183,712066677435 17/01/2017 00:00:00;183,649659181323 18/01/2017 00:00:00;183,431232944934 19/01/2017 00:00:00;183,306417952711 20/01/2017 00:00:00;183,072389842294 23/01/2017 00:00:00;183,493640441045 24/01/2017 00:00:00;183,228408582572 25/01/2017 00:00:00;182,947574850072 26/01/2017 00:00:00;182,822759857849 27/01/2017 00:00:00;182,900769227988 30/01/2017 00:00:00;182,729148613683 31/01/2017 00:00:00;182,775954235766 01/02/2017 00:00:00;182,651139243543 02/02/2017 00:00:00;183,119195464378 03/02/2017 00:00:00;183,275214204656 06/02/2017 00:00:00;183,618455433268 07/02/2017 00:00:00;183,665261055351 08/02/2017 00:00:00;183,883687291740 09/02/2017 00:00:00;183,852483543685 10/02/2017 00:00:00;183,883687291740 13/02/2017 00:00:00;183,852483543685 14/02/2017 00:00:00;183,758872299518 15/02/2017 00:00:00;183,790076047573 16/02/2017 00:00:00;183,961696661879 17/02/2017 00:00:00;184,304937890491 20/02/2017 00:00:00;184,460956630769 21/02/2017 00:00:00;184,445354756741 22/02/2017 00:00:00;184,616975371047 23/02/2017 00:00:00;184,991420347714 24/02/2017 00:00:00;185,334661576326 27/02/2017 00:00:00;185,256652206187 28/02/2017 00:00:00;185,163040962020 01/03/2017 00:00:00;184,585771622991 02/03/2017 00:00:00;184,382947260630 03/03/2017 00:00:00;184,055307906046 06/03/2017 00:00:00;184,242530394380 07/03/2017 00:00:00;184,538966000908 08/03/2017 00:00:00;184,117715402157 09/03/2017 00:00:00;183,712066677434 10/03/2017 00:00:00;183,228408582572 13/03/2017 00:00:00;183,337621700767 14/03/2017 00:00:00;183,509242315073 15/03/2017 00:00:00;183,774474173545 16/03/2017 00:00:00;183,587251685212 17/03/2017 00:00:00;183,696464803406 20/03/2017 00:00:00;183,743270425490 21/03/2017 00:00:00;183,618455433267 22/03/2017 00:00:00;183,914891039796 23/03/2017 00:00:00;183,790076047573 24/03/2017 00:00:00;183,946094787851 27/03/2017 00:00:00;183,899289165768 28/03/2017 00:00:00;184,070909780074 29/03/2017 00:00:00;184,523364126880 30/03/2017 00:00:00;184,601373497019 31/03/2017 00:00:00;184,663780993130 03/04/2017 00:00:00;185,163040962020 04/04/2017 00:00:00;185,272254080215 05/04/2017 00:00:00;185,303457828270 06/04/2017 00:00:00;185,241050332159 07/04/2017 00:00:00;185,537485938687 10/04/2017 00:00:00;185,771514049104 11/04/2017 00:00:00;185,802717797160 12/04/2017 00:00:00;185,802717797160 13/04/2017 00:00:00;185,989940285494 18/04/2017 00:00:00;186,161560899800 19/04/2017 00:00:00;185,724708427021 20/04/2017 00:00:00;185,459476568548 21/04/2017 00:00:00;185,459476568548 24/04/2017 00:00:00;185,131837213964 25/04/2017 00:00:00;184,944614725631 26/04/2017 00:00:00;185,303457828270 27/04/2017 00:00:00;185,818319671188 28/04/2017 00:00:00;185,787115923132 02/05/2017 00:00:00;185,849523419243 03/05/2017 00:00:00;185,989940285494 04/05/2017 00:00:00;185,693504678965 05/05/2017 00:00:00;185,521884064659 08/05/2017 00:00:00;185,709106552993 09/05/2017 00:00:00;185,771514049104 10/05/2017 00:00:00;185,865125293271 11/05/2017 00:00:00;185,818319671188 12/05/2017 00:00:00;186,005542159521 15/05/2017 00:00:00;185,802717797160 16/05/2017 00:00:00;185,662300930910 17/05/2017 00:00:00;185,927532789382 18/05/2017 00:00:00;185,865125293271 19/05/2017 00:00:00;185,818319671188 22/05/2017 00:00:00;185,724708427021 23/05/2017 00:00:00;185,662300930910 24/05/2017 00:00:00;185,740310301049 26/05/2017 00:00:00;186,270774017994 29/05/2017 00:00:00;186,598413372578 30/05/2017 00:00:00;186,582811498550 31/05/2017 00:00:00;186,567209624522 01/06/2017 00:00:00;186,536005876467 02/06/2017 00:00:00;186,785635860912 06/06/2017 00:00:00;186,941654601190 07/06/2017 00:00:00;186,816839608967 08/06/2017 00:00:00;186,863645231051 09/06/2017 00:00:00;186,832441482995 12/06/2017 00:00:00;186,941654601190 13/06/2017 00:00:00;186,879247105078 14/06/2017 00:00:00;187,253692081746 15/06/2017 00:00:00;186,785635860912 16/06/2017 00:00:00;186,941654601190 19/06/2017 00:00:00;187,019663971329 20/06/2017 00:00:00;187,238090207718 21/06/2017 00:00:00;187,144478963551 22/06/2017 00:00:00;187,238090207718 26/06/2017 00:00:00;187,409710822024 27/06/2017 00:00:00;186,457996506328 28/06/2017 00:00:00;186,489200254383 29/06/2017 00:00:00;185,896329041326 30/06/2017 00:00:00;185,818319671187 03/07/2017 00:00:00;185,865125293271 04/07/2017 00:00:00;186,036745907577 05/07/2017 00:00:00;186,239570269938 06/07/2017 00:00:00;185,662300930909 07/07/2017 00:00:00;185,631097182854 10/07/2017 00:00:00;185,880727167299 11/07/2017 00:00:00;185,833921545215 12/07/2017 00:00:00;186,208366521883 13/07/2017 00:00:00;186,161560899799 14/07/2017 00:00:00;186,223968395910 17/07/2017 00:00:00;186,473598380355 18/07/2017 00:00:00;186,723228364800 19/07/2017 00:00:00;186,848043357023 20/07/2017 00:00:00;186,988460223273 21/07/2017 00:00:00;187,222488333690 24/07/2017 00:00:00;187,269293955773 25/07/2017 00:00:00;186,926052727162 26/07/2017 00:00:00;187,035265845356 27/07/2017 00:00:00;187,331701451885 28/07/2017 00:00:00;187,331701451885 31/07/2017 00:00:00;187,378507073968 01/08/2017 00:00:00;187,830961420774 02/08/2017 00:00:00;187,971378287025 03/08/2017 00:00:00;188,142998901331 04/08/2017 00:00:00;188,033785783136 07/08/2017 00:00:00;188,111795153275 08/08/2017 00:00:00;187,924572664941 09/08/2017 00:00:00;188,096193279247 10/08/2017 00:00:00;188,127397027303 11/08/2017 00:00:00;188,221008271470 14/08/2017 00:00:00;188,142998901331 16/08/2017 00:00:00;187,940174538969 17/08/2017 00:00:00;188,080591405219 18/08/2017 00:00:00;188,096193279247 21/08/2017 00:00:00;188,174202649386 22/08/2017 00:00:00;188,142998901331 23/08/2017 00:00:00;188,267813893553 24/08/2017 00:00:00;188,267813893553 25/08/2017 00:00:00;188,236610145497 28/08/2017 00:00:00;188,361425137720 29/08/2017 00:00:00;188,517443877998 30/08/2017 00:00:00;188,345823263692 31/08/2017 00:00:00;188,252212019525 01/09/2017 00:00:00;188,111795153275 04/09/2017 00:00:00;188,221008271470 05/09/2017 00:00:00;188,470638255914 06/09/2017 00:00:00;188,252212019525 07/09/2017 00:00:00;188,564249500081 08/09/2017 00:00:00;188,470638255914 11/09/2017 00:00:00;188,439434507859 12/09/2017 00:00:00;188,049387657164 13/09/2017 00:00:00;188,064989531191 14/09/2017 00:00:00;187,986980161052 15/09/2017 00:00:00;187,830961420774 18/09/2017 00:00:00;187,815359546746 19/09/2017 00:00:00;187,893368916885 20/09/2017 00:00:00;188,002582035080 21/09/2017 00:00:00;187,846563294802 22/09/2017 00:00:00;187,893368916885 25/09/2017 00:00:00;188,252212019525 26/09/2017 00:00:00;188,189804523414 27/09/2017 00:00:00;187,830961420774 28/09/2017 00:00:00;187,784155798691 29/09/2017 00:00:00;187,908970790913 02/10/2017 00:00:00;188,064989531191 03/10/2017 00:00:00;188,080591405219 04/10/2017 00:00:00;188,080591405219 05/10/2017 00:00:00;188,064989531191 06/10/2017 00:00:00;188,096193279247 09/10/2017 00:00:00;188,252212019525 10/10/2017 00:00:00;188,330221389664 11/10/2017 00:00:00;188,267813893553 12/10/2017 00:00:00;188,501842003970 13/10/2017 00:00:00;188,860685106609 16/10/2017 00:00:00;189,188324461193 17/10/2017 00:00:00;189,266333831332 18/10/2017 00:00:00;189,079111342999 19/10/2017 00:00:00;189,110315091054 20/10/2017 00:00:00;188,751471988415 23/10/2017 00:00:00;188,985500098832 24/10/2017 00:00:00;188,704666366331 25/10/2017 00:00:00;188,642258870220 26/10/2017 00:00:00;189,172722587165 27/10/2017 00:00:00;189,640778808000 30/10/2017 00:00:00;189,921612540500 31/10/2017 00:00:00;190,171242524945 02/11/2017 00:00:00;190,358465013279 03/11/2017 00:00:00;190,452076257446 06/11/2017 00:00:00;190,701706241891 07/11/2017 00:00:00;190,779715612030 08/11/2017 00:00:00;190,623696871751 09/11/2017 00:00:00;190,155640650917 10/11/2017 00:00:00;189,781195674250 13/11/2017 00:00:00;189,687584430083 14/11/2017 00:00:00;189,625176933972 15/11/2017 00:00:00;189,562769437861 16/11/2017 00:00:00;189,578371311888 17/11/2017 00:00:00;189,718788178139 20/11/2017 00:00:00;189,703186304111 21/11/2017 00:00:00;189,852964294778 22/11/2017 00:00:00;189,837103562589 23/11/2017 00:00:00;189,868825026966 24/11/2017 00:00:00;189,852964294778 27/11/2017 00:00:00;190,090875277603 28/11/2017 00:00:00;190,106736009792 29/11/2017 00:00:00;189,821242830401 30/11/2017 00:00:00;189,916407223531 01/12/2017 00:00:00;190,328786260429 04/12/2017 00:00:00;190,170178938545 05/12/2017 00:00:00;190,408089921371 06/12/2017 00:00:00;190,566697243254 07/12/2017 00:00:00;190,614279439819 08/12/2017 00:00:00;190,471532850124 11/12/2017 00:00:00;190,534975778877 12/12/2017 00:00:00;190,408089921371 13/12/2017 00:00:00;190,439811385747 14/12/2017 00:00:00;190,392229189182 15/12/2017 00:00:00;190,408089921370 18/12/2017 00:00:00;190,344646992617 19/12/2017 00:00:00;189,868825026966 20/12/2017 00:00:00;189,646774776329 21/12/2017 00:00:00;189,535749651010 22/12/2017 00:00:00;189,504028186633 27/12/2017 00:00:00;189,710217705082 28/12/2017 00:00:00;189,472306722257 29/12/2017 00:00:00;189,488167454445 02/01/2018 00:00:00;189,361281596938 03/01/2018 00:00:00;189,599192579764 04/01/2018 00:00:00;189,741939169459 05/01/2018 00:00:00;189,868825026966 08/01/2018 00:00:00;189,963989420096 09/01/2018 00:00:00;189,805382098212 10/01/2018 00:00:00;189,694356972894 11/01/2018 00:00:00;189,361281596938 12/01/2018 00:00:00;189,345420864750 15/01/2018 00:00:00;189,377142329126 16/01/2018 00:00:00;189,551610383198 17/01/2018 00:00:00;189,567471115387 18/01/2018 00:00:00;189,615053311952 19/01/2018 00:00:00;189,741939169459 22/01/2018 00:00:00;189,916407223531 23/01/2018 00:00:00;190,011571616661 24/01/2018 00:00:00;189,916407223531 25/01/2018 00:00:00;189,694356972894 26/01/2018 00:00:00;189,535749651010 29/01/2018 00:00:00;189,297838668184 30/01/2018 00:00:00;189,266117203808 31/01/2018 00:00:00;189,218535007243 01/02/2018 00:00:00;189,202674275054 02/02/2018 00:00:00;189,012345488794 05/02/2018 00:00:00;189,123370614112 06/02/2018 00:00:00;189,107509881924 07/02/2018 00:00:00;188,885459631287 08/02/2018 00:00:00;188,726852309403 09/02/2018 00:00:00;188,536523523143 12/02/2018 00:00:00;188,441359130012 13/02/2018 00:00:00;188,219308879375 14/02/2018 00:00:00;188,076562289680 15/02/2018 00:00:00;188,155865950622 16/02/2018 00:00:00;188,552384255331 19/02/2018 00:00:00;188,488941326577 20/02/2018 00:00:00;188,393776933447 21/02/2018 00:00:00;188,425498397824 22/02/2018 00:00:00;188,409637665636 23/02/2018 00:00:00;188,584105719708 26/02/2018 00:00:00;188,663409380649 27/02/2018 00:00:00;188,536523523142 28/02/2018 00:00:00;188,679270112838 01/03/2018 00:00:00;188,679270112838 02/03/2018 00:00:00;188,520662790954 05/03/2018 00:00:00;188,473080594389 06/03/2018 00:00:00;188,314473272505 07/03/2018 00:00:00;188,409637665636 08/03/2018 00:00:00;188,663409380649 09/03/2018 00:00:00;188,631687916273 12/03/2018 00:00:00;188,790295238156 13/03/2018 00:00:00;188,806155970345 14/03/2018 00:00:00;188,742713041591 15/03/2018 00:00:00;188,488941326577 16/03/2018 00:00:00;188,504802058766 19/03/2018 00:00:00;188,251030343752 20/03/2018 00:00:00;188,044840825303 21/03/2018 00:00:00;188,013119360926 22/03/2018 00:00:00;188,298612540317 23/03/2018 00:00:00;188,155865950621 26/03/2018 00:00:00;188,140005218433 27/03/2018 00:00:00;188,362055469070 28/03/2018 00:00:00;188,282751808128 29/03/2018 00:00:00;188,393776933447 03/04/2018 00:00:00;188,377916201259 04/04/2018 00:00:00;188,393776933447 05/04/2018 00:00:00;188,298612540317 06/04/2018 00:00:00;188,504802058766 09/04/2018 00:00:00;188,488941326577 10/04/2018 00:00:00;188,393776933447 11/04/2018 00:00:00;188,504802058766 12/04/2018 00:00:00;188,488941326577 13/04/2018 00:00:00;188,615827184084 16/04/2018 00:00:00;188,615827184084 17/04/2018 00:00:00;188,806155970344 18/04/2018 00:00:00;188,584105719707 19/04/2018 00:00:00;188,076562289679 20/04/2018 00:00:00;188,140005218433 23/04/2018 00:00:00;187,854512039042 24/04/2018 00:00:00;187,902094235607 25/04/2018 00:00:00;187,791069110289 26/04/2018 00:00:00;187,997258628738 27/04/2018 00:00:00;188,140005218433 30/04/2018 00:00:00;188,251030343751 02/05/2018 00:00:00;188,108283754056 03/05/2018 00:00:00;188,235169611563 04/05/2018 00:00:00;188,092423021868 07/05/2018 00:00:00;188,171726682810 08/05/2018 00:00:00;187,949676432172 09/05/2018 00:00:00;187,933815699984 11/05/2018 00:00:00;188,013119360926 14/05/2018 00:00:00;187,695904717158 15/05/2018 00:00:00;187,426272269956 16/05/2018 00:00:00;187,521436663086 17/05/2018 00:00:00;187,235943483696 18/05/2018 00:00:00;187,394550805579 22/05/2018 00:00:00;187,188361287131 23/05/2018 00:00:00;187,140779090565 24/05/2018 00:00:00;187,315247144638 25/05/2018 00:00:00;187,505575930898 28/05/2018 00:00:00;187,870372771230 29/05/2018 00:00:00;187,743486913723 30/05/2018 00:00:00;186,775982250233 31/05/2018 00:00:00;187,109057626189 01/06/2018 00:00:00;187,061475429624 04/06/2018 00:00:00;187,124918358377 05/06/2018 00:00:00;187,457993734333 06/06/2018 00:00:00;186,680817857103 07/06/2018 00:00:00;186,522210535219 08/06/2018 00:00:00;186,633235660538 11/06/2018 00:00:00;186,331881748959 12/06/2018 00:00:00;186,395324677712 13/06/2018 00:00:00;186,553931999596 14/06/2018 00:00:00;187,188361287130 15/06/2018 00:00:00;187,426272269956 18/06/2018 00:00:00;187,457993734333 19/06/2018 00:00:00;187,537297395275 20/06/2018 00:00:00;187,584879591840 21/06/2018 00:00:00;187,806929842477 22/06/2018 00:00:00;187,743486913723 25/06/2018 00:00:00;187,616601056216 26/06/2018 00:00:00;187,283525680261 27/06/2018 00:00:00;187,172500554942 28/06/2018 00:00:00;186,934589572116 29/06/2018 00:00:00;187,045614697435 02/07/2018 00:00:00;186,998032500870 03/07/2018 00:00:00;187,029753965247 04/07/2018 00:00:00;186,966311036493 05/07/2018 00:00:00;187,140779090565 06/07/2018 00:00:00;187,346968609014 09/07/2018 00:00:00;187,442133002144 10/07/2018 00:00:00;187,521436663086 11/07/2018 00:00:00;187,553158127463 12/07/2018 00:00:00;187,727626181535 13/07/2018 00:00:00;187,917954967795 16/07/2018 00:00:00;187,838651306853 17/07/2018 00:00:00;187,933815699984 18/07/2018 00:00:00;187,981397896549 19/07/2018 00:00:00;187,965537164360 20/07/2018 00:00:00;187,616601056216 23/07/2018 00:00:00;187,394550805579 24/07/2018 00:00:00;187,584879591839 25/07/2018 00:00:00;187,664183252781 26/07/2018 00:00:00;187,838651306853 27/07/2018 00:00:00;187,917954967795 30/07/2018 00:00:00;187,711765449346 31/07/2018 00:00:00;187,775208378100 01/08/2018 00:00:00;187,648322520593 02/08/2018 00:00:00;187,695904717158 03/08/2018 00:00:00;187,965537164360 06/08/2018 00:00:00;188,108283754056 07/08/2018 00:00:00;188,060701557490 08/08/2018 00:00:00;188,171726682809 09/08/2018 00:00:00;188,298612540316 10/08/2018 00:00:00;188,504802058765 13/08/2018 00:00:00;188,362055469069 14/08/2018 00:00:00;188,266891075939 16/08/2018 00:00:00;188,203448147186 17/08/2018 00:00:00;188,314473272504 20/08/2018 00:00:00;188,314473272504 21/08/2018 00:00:00;188,124144486244 22/08/2018 00:00:00;187,997258628737 23/08/2018 00:00:00;187,949676432172 24/08/2018 00:00:00;187,854512039042 27/08/2018 00:00:00;187,648322520593 28/08/2018 00:00:00;187,569018859651 29/08/2018 00:00:00;187,346968609014 30/08/2018 00:00:00;187,648322520593 31/08/2018 00:00:00;187,648322520593 03/09/2018 00:00:00;187,521436663086 04/09/2018 00:00:00;187,283525680260 05/09/2018 00:00:00;186,982171768681 06/09/2018 00:00:00;187,188361287130 07/09/2018 00:00:00;186,998032500870 10/09/2018 00:00:00;186,950450304304 11/09/2018 00:00:00;186,887007375551 12/09/2018 00:00:00;187,045614697435 13/09/2018 00:00:00;187,093196894000 14/09/2018 00:00:00;187,029753965246 17/09/2018 00:00:00;187,029753965246 18/09/2018 00:00:00;186,982171768681 19/09/2018 00:00:00;187,061475429623 20/09/2018 00:00:00;187,204222019318 21/09/2018 00:00:00;187,315247144637 24/09/2018 00:00:00;186,966311036493 25/09/2018 00:00:00;186,744260785855 26/09/2018 00:00:00;186,823564446797 27/09/2018 00:00:00;186,760121518044 28/09/2018 00:00:00;187,029753965246 01/10/2018 00:00:00;187,093196894000 02/10/2018 00:00:00;187,331107876825 03/10/2018 00:00:00;187,013893233058 04/10/2018 00:00:00;186,696678589290 05/10/2018 00:00:00;186,458767606465 08/10/2018 00:00:00;186,712539321479 09/10/2018 00:00:00;186,553931999595 10/10/2018 00:00:00;186,522210535218 11/10/2018 00:00:00;186,506349803030 12/10/2018 00:00:00;186,680817857102 15/10/2018 00:00:00;186,664957124913 16/10/2018 00:00:00;186,696678589290 17/10/2018 00:00:00;186,887007375551 18/10/2018 00:00:00;187,124918358376 19/10/2018 00:00:00;186,617374928348 22/10/2018 00:00:00;186,744260785855 23/10/2018 00:00:00;186,807703714609 24/10/2018 00:00:00;186,791842982420 25/10/2018 00:00:00;186,601514196160 26/10/2018 00:00:00;186,696678589290 29/10/2018 00:00:00;186,506349803030 30/10/2018 00:00:00;186,522210535218 31/10/2018 00:00:00;186,427046142088 02/11/2018 00:00:00;186,331881748958 05/11/2018 00:00:00;186,363603213334 06/11/2018 00:00:00;186,347742481146 07/11/2018 00:00:00;186,363603213334 08/11/2018 00:00:00;186,347742481146 09/11/2018 00:00:00;186,601514196160 12/11/2018 00:00:00;186,506349803030 13/11/2018 00:00:00;186,236717355827 14/11/2018 00:00:00;186,109831498320 15/11/2018 00:00:00;186,030527837379 16/11/2018 00:00:00;185,710141047173 19/11/2018 00:00:00;185,356744013782 20/11/2018 00:00:00;185,019410481908 21/11/2018 00:00:00;184,971219977355 22/11/2018 00:00:00;185,083664487980 23/11/2018 00:00:00;185,324617010746 26/11/2018 00:00:00;185,308553509229 27/11/2018 00:00:00;185,356744013782 28/11/2018 00:00:00;185,244299503157 29/11/2018 00:00:00;185,372807515300 30/11/2018 00:00:00;185,308553509229 03/12/2018 00:00:00;185,437061521371 04/12/2018 00:00:00;185,469188524406 05/12/2018 00:00:00;185,180045497086 06/12/2018 00:00:00;185,292490007711 07/12/2018 00:00:00;185,131854992533 10/12/2018 00:00:00;185,019410481908 11/12/2018 00:00:00;185,163981995568 12/12/2018 00:00:00;185,019410481908 13/12/2018 00:00:00;185,388871016817 14/12/2018 00:00:00;185,694077545655 17/12/2018 00:00:00;185,678014044138 18/12/2018 00:00:00;185,661950542620 19/12/2018 00:00:00;185,758331551727 20/12/2018 00:00:00;185,758331551727 21/12/2018 00:00:00;185,629823539584 27/12/2018 00:00:00;185,806522056280 28/12/2018 00:00:00;185,758331551727 31/12/2018 00:00:00;185,774395053244 02/01/2019 00:00:00;186,111728585118 03/01/2019 00:00:00;185,902903065387 04/01/2019 00:00:00;185,388871016817 07/01/2019 00:00:00;185,131854992533 08/01/2019 00:00:00;185,003346980390 09/01/2019 00:00:00;185,244299503157 10/01/2019 00:00:00;185,388871016817 11/01/2019 00:00:00;185,629823539584 14/01/2019 00:00:00;185,726204548691 15/01/2019 00:00:00;186,047474579047 16/01/2019 00:00:00;186,159919089671 17/01/2019 00:00:00;186,095665083600 18/01/2019 00:00:00;186,192046092707 21/01/2019 00:00:00;186,384808110920 22/01/2019 00:00:00;186,497252621545 23/01/2019 00:00:00;186,561506627616 24/01/2019 00:00:00;186,947030664043 25/01/2019 00:00:00;186,963094165561 28/01/2019 00:00:00;186,979157667078 29/01/2019 00:00:00;187,011284670114 30/01/2019 00:00:00;187,364681703505 31/01/2019 00:00:00;187,782332742968 01/02/2019 00:00:00;187,830523247521 04/02/2019 00:00:00;187,846586749039 05/02/2019 00:00:00;188,135729776359 06/02/2019 00:00:00;188,440936305197 07/02/2019 00:00:00;188,681888827964 08/02/2019 00:00:00;188,681888827964 11/02/2019 00:00:00;188,505190311268 12/02/2019 00:00:00;188,505190311268 13/02/2019 00:00:00;188,681888827964 14/02/2019 00:00:00;188,826460341624 15/02/2019 00:00:00;188,874650846178 18/02/2019 00:00:00;189,003158858320 19/02/2019 00:00:00;189,115603368944 20/02/2019 00:00:00;189,147730371980 21/02/2019 00:00:00;188,922841350731 22/02/2019 00:00:00;189,083476365909 25/02/2019 00:00:00;189,099539867427 26/02/2019 00:00:00;189,163793873498 27/02/2019 00:00:00;189,131666870462 28/02/2019 00:00:00;189,067412864391 01/03/2019 00:00:00;189,147730371980 04/03/2019 00:00:00;189,388682894747 05/03/2019 00:00:00;189,276238384122 06/03/2019 00:00:00;189,372619393229 07/03/2019 00:00:00;189,645698919031 08/03/2019 00:00:00;189,420809897782 11/03/2019 00:00:00;189,501127405371 12/03/2019 00:00:00;189,806333934209 13/03/2019 00:00:00;189,983032450905 14/03/2019 00:00:00;190,095476961530 15/03/2019 00:00:00;190,240048475190 18/03/2019 00:00:00;190,464937496439 19/03/2019 00:00:00;190,545255004028 20/03/2019 00:00:00;190,513128000992 21/03/2019 00:00:00;190,770144025277 22/03/2019 00:00:00;191,123541058668 25/03/2019 00:00:00;191,043223551079 26/03/2019 00:00:00;190,995033046526 27/03/2019 00:00:00;191,589382602684 28/03/2019 00:00:00;191,525128596613 29/03/2019 00:00:00;191,637573107237 01/04/2019 00:00:00;191,589382602684 02/04/2019 00:00:00;191,894589131522 03/04/2019 00:00:00;191,589382602684 04/04/2019 00:00:00;191,653636608755 05/04/2019 00:00:00;191,637573107237 08/04/2019 00:00:00;191,669700110273 09/04/2019 00:00:00;191,782144620897 10/04/2019 00:00:00;192,039160645182 11/04/2019 00:00:00;192,007033642146 12/04/2019 00:00:00;191,685763611791 15/04/2019 00:00:00;191,830335125451 16/04/2019 00:00:00;191,894589131522 17/04/2019 00:00:00;191,910652633040 18/04/2019 00:00:00;192,280113167949 23/04/2019 00:00:00;192,296176669467 24/04/2019 00:00:00;192,713827708929 25/04/2019 00:00:00;192,713827708929 26/04/2019 00:00:00;192,810208718036 29/04/2019 00:00:00;192,810208718036 30/04/2019 00:00:00;192,890526225625 02/05/2019 00:00:00;192,906589727143 03/05/2019 00:00:00;192,890526225625 06/05/2019 00:00:00;193,019034237767 07/05/2019 00:00:00;193,083288243838 08/05/2019 00:00:00;192,778081715000 10/05/2019 00:00:00;192,456811684644 13/05/2019 00:00:00;192,360430675538 14/05/2019 00:00:00;192,296176669466 15/05/2019 00:00:00;192,472875186162 16/05/2019 00:00:00;192,569256195269 17/05/2019 00:00:00;192,665637204376 20/05/2019 00:00:00;192,569256195269 21/05/2019 00:00:00;192,360430675538 22/05/2019 00:00:00;192,360430675538 23/05/2019 00:00:00;192,264049666431 24/05/2019 00:00:00;192,231922663395 27/05/2019 00:00:00;192,440748183126 28/05/2019 00:00:00;192,488938687680 29/05/2019 00:00:00;192,505002189198 31/05/2019 00:00:00;192,649573702858 03/06/2019 00:00:00;192,537129192233 04/06/2019 00:00:00;192,713827708929 05/06/2019 00:00:00;193,211796255980 06/06/2019 00:00:00;193,259986760534 07/06/2019 00:00:00;193,517002784818 11/06/2019 00:00:00;193,741891806067 12/06/2019 00:00:00;193,774018809103 13/06/2019 00:00:00;193,790082310621 14/06/2019 00:00:00;193,934653824281 17/06/2019 00:00:00;193,918590322763 18/06/2019 00:00:00;194,866336912313 19/06/2019 00:00:00;195,026971927491 20/06/2019 00:00:00;195,685575489720 21/06/2019 00:00:00;195,557067477578 24/06/2019 00:00:00;195,798020000344 25/06/2019 00:00:00;195,926528012487 26/06/2019 00:00:00;195,637384985167 27/06/2019 00:00:00;195,765892997309 28/06/2019 00:00:00;195,942591514005 01/07/2019 00:00:00;196,344179051949 02/07/2019 00:00:00;196,536941070163 03/07/2019 00:00:00;196,858211100519 04/07/2019 00:00:00;197,163417629357 05/07/2019 00:00:00;197,034909617214 08/07/2019 00:00:00;196,970655611143 09/07/2019 00:00:00;196,777893592930 10/07/2019 00:00:00;196,536941070163 11/07/2019 00:00:00;196,424496559538 12/07/2019 00:00:00;196,440560061056 15/07/2019 00:00:00;196,842147599001 16/07/2019 00:00:00;196,922465106590 17/07/2019 00:00:00;197,243735136945 18/07/2019 00:00:00;197,275862139981 19/07/2019 00:00:00;197,484687659712 22/07/2019 00:00:00;197,693513179443 23/07/2019 00:00:00;197,934465702210 24/07/2019 00:00:00;198,432434249262 25/07/2019 00:00:00;198,641259768993 26/07/2019 00:00:00;198,850085288724 29/07/2019 00:00:00;199,042847306938 30/07/2019 00:00:00;198,882212291760 31/07/2019 00:00:00;199,155291817562 01/08/2019 00:00:00;199,058910808456 02/08/2019 00:00:00;199,058910808456 05/08/2019 00:00:00;198,866148790242 06/08/2019 00:00:00;198,978593300867 07/08/2019 00:00:00;199,412307841847 08/08/2019 00:00:00;199,364117337294 09/08/2019 00:00:00;199,476561847918 12/08/2019 00:00:00;199,637196863096 13/08/2019 00:00:00;199,669323866132 14/08/2019 00:00:00;199,894212887381 16/08/2019 00:00:00;200,070911404076 19/08/2019 00:00:00;199,910276388898 20/08/2019 00:00:00;200,247609920772 21/08/2019 00:00:00;200,183355914701 22/08/2019 00:00:00;200,022720899523 23/08/2019 00:00:00;200,343990929879 26/08/2019 00:00:00;200,311863926843 27/08/2019 00:00:00;200,488562443539 28/08/2019 00:00:00;200,552816449610 29/08/2019 00:00:00;200,456435440503 30/08/2019 00:00:00;200,488562443539 02/09/2019 00:00:00;200,424308437467 03/09/2019 00:00:00;200,215482917736 04/09/2019 00:00:00;199,958466893452 05/09/2019 00:00:00;199,364117337293 06/09/2019 00:00:00;199,572942857025 09/09/2019 00:00:00;199,187418820598 10/09/2019 00:00:00;198,737640778099 11/09/2019 00:00:00;198,657323270510 12/09/2019 00:00:00;198,464561252297 13/09/2019 00:00:00;198,223608729530 16/09/2019 00:00:00;198,528815258368 17/09/2019 00:00:00;198,303926237119 18/09/2019 00:00:00;198,336053240155 19/09/2019 00:00:00;198,159354723459 20/09/2019 00:00:00;198,255735732566 23/09/2019 00:00:00;198,593069264439 24/09/2019 00:00:00;198,657323270510 25/09/2019 00:00:00;198,368180243190 26/09/2019 00:00:00;198,512751756850 27/09/2019 00:00:00;198,577005762921 30/09/2019 00:00:00;198,673386772028 01/10/2019 00:00:00;198,850085288724 02/10/2019 00:00:00;198,641259768993 03/10/2019 00:00:00;198,769767781135 04/10/2019 00:00:00;198,737640778099 07/10/2019 00:00:00;198,625196267475 08/10/2019 00:00:00;198,721577276581 09/10/2019 00:00:00;198,352116741672 10/10/2019 00:00:00;197,805957690067 11/10/2019 00:00:00;197,902338699174 14/10/2019 00:00:00;197,998719708281 15/10/2019 00:00:00;197,870211696139 16/10/2019 00:00:00;197,789894188550 17/10/2019 00:00:00;197,982656206763 18/10/2019 00:00:00;197,822021191585 21/10/2019 00:00:00;197,709576680961 22/10/2019 00:00:00;197,886275197656 23/10/2019 00:00:00;198,095100717388 24/10/2019 00:00:00;198,303926237119 25/10/2019 00:00:00;198,111164218905 28/10/2019 00:00:00;198,014783209799 29/10/2019 00:00:00;198,046910212834 30/10/2019 00:00:00;198,014783209799 31/10/2019 00:00:00;198,448497750779 04/11/2019 00:00:00;198,400307246225 05/11/2019 00:00:00;198,303926237119 06/11/2019 00:00:00;198,448497750779 07/11/2019 00:00:00;197,741703683996 08/11/2019 00:00:00;197,854148194621 11/11/2019 00:00:00;197,645322674889 12/11/2019 00:00:00;197,693513179443 13/11/2019 00:00:00;197,838084693103 14/11/2019 00:00:00;198,030846711316 15/11/2019 00:00:00;197,805957690067 18/11/2019 00:00:00;197,725640182478 19/11/2019 00:00:00;197,613195671854 20/11/2019 00:00:00;197,450644717118 21/11/2019 00:00:00;197,174308094068 22/11/2019 00:00:00;197,434389621645 25/11/2019 00:00:00;197,515665099012 26/11/2019 00:00:00;197,808256817536 27/11/2019 00:00:00;197,938297581324 28/11/2019 00:00:00;197,905787390377 29/11/2019 00:00:00;197,922042485851 02/12/2019 00:00:00;197,515665099012 03/12/2019 00:00:00;197,922042485851 04/12/2019 00:00:00;197,775746626589 05/12/2019 00:00:00;197,759491531115 06/12/2019 00:00:00;197,808256817536 09/12/2019 00:00:00;198,100848536060 10/12/2019 00:00:00;198,117103631533 11/12/2019 00:00:00;198,312164777216 12/12/2019 00:00:00;198,052083249639 13/12/2019 00:00:00;198,393440254584 16/12/2019 00:00:00;198,523481018372 17/12/2019 00:00:00;198,702287068581 18/12/2019 00:00:00;198,490970827425 19/12/2019 00:00:00;198,377185159110 20/12/2019 00:00:00;198,490970827425 23/12/2019 00:00:00;198,458460636478 27/12/2019 00:00:00;198,555991209319 30/12/2019 00:00:00;198,100848536060 31/12/2019 00:00:00;198,117103631533 02/01/2020 00:00:00;198,409695350057 03/01/2020 00:00:00;198,832327832369 06/01/2020 00:00:00;198,848582927843 07/01/2020 00:00:00;198,751052355001 08/01/2020 00:00:00;198,279654586269 09/01/2020 00:00:00;198,035828154165 10/01/2020 00:00:00;198,182124013427 13/01/2020 00:00:00;197,938297581324 14/01/2020 00:00:00;197,987062867745 15/01/2020 00:00:00;198,182124013427 16/01/2020 00:00:00;198,393440254583 17/01/2020 00:00:00;198,539736113845 20/01/2020 00:00:00;198,686031973107 21/01/2020 00:00:00;198,864838023316 22/01/2020 00:00:00;198,994878787104 23/01/2020 00:00:00;199,287470505628 24/01/2020 00:00:00;199,466276555837 27/01/2020 00:00:00;199,580062224152 28/01/2020 00:00:00;199,206195028260 29/01/2020 00:00:00;199,547552033205 30/01/2020 00:00:00;199,693847892467 31/01/2020 00:00:00;199,953929420043 03/02/2020 00:00:00;199,970184515517 04/02/2020 00:00:00;199,726358083414 05/02/2020 00:00:00;199,531296937731 06/02/2020 00:00:00;199,677592796993 07/02/2020 00:00:00;199,807633560781 10/02/2020 00:00:00;199,953929420043 11/02/2020 00:00:00;199,905164133623 12/02/2020 00:00:00;199,905164133623 13/02/2020 00:00:00;199,953929420043 14/02/2020 00:00:00;200,165245661199 17/02/2020 00:00:00;200,230266043093 18/02/2020 00:00:00;200,360306806882 19/02/2020 00:00:00;200,425327188776 20/02/2020 00:00:00;200,636643429932 21/02/2020 00:00:00;200,506602666144 24/02/2020 00:00:00;200,474092475196 25/02/2020 00:00:00;200,457837379723 26/02/2020 00:00:00;200,018949801937 27/02/2020 00:00:00;199,823888656255 28/02/2020 00:00:00;199,385001078469 02/03/2020 00:00:00;199,385001078469 03/03/2020 00:00:00;199,515041842257 04/03/2020 00:00:00;199,775123369834 05/03/2020 00:00:00;199,905164133622 06/03/2020 00:00:00;199,059899168998 09/03/2020 00:00:00;197,271838666909 10/03/2020 00:00:00;196,605379752493 11/03/2020 00:00:00;196,133981983761 12/03/2020 00:00:00;194,410941863565 13/03/2020 00:00:00;192,086463210849 16/03/2020 00:00:00;189,453137744135 17/03/2020 00:00:00;187,307465141627 18/03/2020 00:00:00;183,016119936612 19/03/2020 00:00:00;181,992048921779 20/03/2020 00:00:00;182,691018027141 23/03/2020 00:00:00;182,057069303673 24/03/2020 00:00:00;180,984233002419 25/03/2020 00:00:00;180,577855615581 26/03/2020 00:00:00;181,634436821361 27/03/2020 00:00:00;182,853568981877 30/03/2020 00:00:00;182,934844459244 31/03/2020 00:00:00;183,308711655136 01/04/2020 00:00:00;183,227436177768 02/04/2020 00:00:00;183,194925986821 03/04/2020 00:00:00;183,357476941556 06/04/2020 00:00:00;183,503772800818 07/04/2020 00:00:00;183,585048278186 08/04/2020 00:00:00;184,186486810707 09/04/2020 00:00:00;186,202118649426 14/04/2020 00:00:00;187,990179151516 15/04/2020 00:00:00;188,477832015722 16/04/2020 00:00:00;188,299025965513 17/04/2020 00:00:00;188,347791251934 20/04/2020 00:00:00;188,055199533410 21/04/2020 00:00:00;187,908903674148 22/04/2020 00:00:00;187,713842528465 23/04/2020 00:00:00;188,185240297198 24/04/2020 00:00:00;188,884209402560 27/04/2020 00:00:00;189,404372457714 28/04/2020 00:00:00;189,810749844552 29/04/2020 00:00:00;190,087086467603 30/04/2020 00:00:00;190,981116718647 04/05/2020 00:00:00;190,379678186126 05/05/2020 00:00:00;190,428443472547 06/05/2020 00:00:00;189,745729462658 07/05/2020 00:00:00;189,778239653605 08/05/2020 00:00:00;189,859515130973 11/05/2020 00:00:00;189,566923412449 12/05/2020 00:00:00;189,371862266767 13/05/2020 00:00:00;189,290586789399 14/05/2020 00:00:00;188,884209402560 15/05/2020 00:00:00;188,640382970457 18/05/2020 00:00:00;188,266515774566 19/05/2020 00:00:00;188,672893161404 20/05/2020 00:00:00;189,209311312031 22/05/2020 00:00:00;189,794494749079 25/05/2020 00:00:00;189,892025321920 26/05/2020 00:00:00;190,152106849497 27/05/2020 00:00:00;190,932351432227 28/05/2020 00:00:00;191,273708437171 29/05/2020 00:00:00;191,468769582853 02/06/2020 00:00:00;191,777616396851 03/06/2020 00:00:00;192,216503974636 04/06/2020 00:00:00;192,931728175472 05/06/2020 00:00:00;194,232135813356 08/06/2020 00:00:00;194,963615109665 09/06/2020 00:00:00;194,313411290723 10/06/2020 00:00:00;193,907033903885 11/06/2020 00:00:00;193,581931994414 12/06/2020 00:00:00;193,728227853676 15/06/2020 00:00:00;193,516911612520 16/06/2020 00:00:00;194,345921481670 17/06/2020 00:00:00;194,232135813356 18/06/2020 00:00:00;193,972054285779 19/06/2020 00:00:00;193,988309381252 22/06/2020 00:00:00;193,923288999358 24/06/2020 00:00:00;193,776993140096 25/06/2020 00:00:00;193,711972758202 26/06/2020 00:00:00;193,728227853676 29/06/2020 00:00:00;193,484401421572 30/06/2020 00:00:00;193,484401421572 01/07/2020 00:00:00;193,289340275890 02/07/2020 00:00:00;193,858268617464 03/07/2020 00:00:00;194,004564476726 06/07/2020 00:00:00;194,280901099776 07/07/2020 00:00:00;194,264646004302 08/07/2020 00:00:00;194,297156195250 09/07/2020 00:00:00;194,508472436406 10/07/2020 00:00:00;194,492217340932 13/07/2020 00:00:00;194,264646004302 14/07/2020 00:00:00;194,508472436406 15/07/2020 00:00:00;194,914849823244 16/07/2020 00:00:00;195,256206828188 17/07/2020 00:00:00;195,288717019136 20/07/2020 00:00:00;195,760114787868 21/07/2020 00:00:00;196,280277843022 22/07/2020 00:00:00;196,654145038913 23/07/2020 00:00:00;196,800440898175 24/07/2020 00:00:00;196,524104275125 27/07/2020 00:00:00;196,914226566490 28/07/2020 00:00:00;197,076777521225 29/07/2020 00:00:00;196,979246948384 30/07/2020 00:00:00;197,125542807646 31/07/2020 00:00:00;196,946736757437 03/08/2020 00:00:00;196,881716375543 04/08/2020 00:00:00;197,239328475961 05/08/2020 00:00:00;197,093032616699 06/08/2020 00:00:00;197,434389621643 07/08/2020 00:00:00;197,418134526169 10/08/2020 00:00:00;197,840767008482 11/08/2020 00:00:00;197,840767008482 12/08/2020 00:00:00;197,792001722061 13/08/2020 00:00:00;197,661960958273 14/08/2020 00:00:00;197,645705862799 17/08/2020 00:00:00;197,873277199429 18/08/2020 00:00:00;197,970807772270 19/08/2020 00:00:00;198,100848536058 20/08/2020 00:00:00;198,263399490794 21/08/2020 00:00:00;198,393440254582 24/08/2020 00:00:00;198,344674968161 25/08/2020 00:00:00;197,938297581323 26/08/2020 00:00:00;197,726981340167 27/08/2020 00:00:00;197,694471149220 28/08/2020 00:00:00;197,710726244693 31/08/2020 00:00:00;197,613195671852 01/09/2020 00:00:00;197,857022103955 02/09/2020 00:00:00;198,425950445529 03/09/2020 00:00:00;198,621011591211 04/09/2020 00:00:00;198,425950445529 07/09/2020 00:00:00;198,344674968161 08/09/2020 00:00:00;198,425950445529 09/09/2020 00:00:00;198,084593440584 10/09/2020 00:00:00;197,873277199428 11/09/2020 00:00:00;198,247144395320 14/09/2020 00:00:00;198,279654586267 15/09/2020 00:00:00;198,328419872688 16/09/2020 00:00:00;198,425950445529 17/09/2020 00:00:00;198,588501400264 18/09/2020 00:00:00;198,588501400264 21/09/2020 00:00:00;198,604756495738 22/09/2020 00:00:00;198,165868917952 23/09/2020 00:00:00;198,117103631531 24/09/2020 00:00:00;197,629450767325 25/09/2020 00:00:00;197,564430385431 28/09/2020 00:00:00;197,694471149219 29/09/2020 00:00:00;197,905787390375 30/09/2020 00:00:00;197,873277199428 01/10/2020 00:00:00;198,247144395320 02/10/2020 00:00:00;198,393440254582 05/10/2020 00:00:00;198,458460636476 06/10/2020 00:00:00;198,767307450473 07/10/2020 00:00:00;198,767307450473 08/10/2020 00:00:00;199,173684837312 09/10/2020 00:00:00;199,238705219206 12/10/2020 00:00:00;199,450021460362 13/10/2020 00:00:00;199,612572415097 14/10/2020 00:00:00;199,775123369833 15/10/2020 00:00:00;199,726358083412 16/10/2020 00:00:00;199,888909038147 19/10/2020 00:00:00;200,067715088356 20/10/2020 00:00:00;199,953929420042 21/10/2020 00:00:00;199,872653942674 22/10/2020 00:00:00;199,726358083412 23/10/2020 00:00:00;199,823888656253 26/10/2020 00:00:00;199,791378465306 27/10/2020 00:00:00;200,018949801936 28/10/2020 00:00:00;199,677592796991 29/10/2020 00:00:00;199,628827510571 30/10/2020 00:00:00;199,417511269415 02/11/2020 00:00:00;199,563807128676 03/11/2020 00:00:00;199,710102987938 04/11/2020 00:00:00;200,051459992883 05/11/2020 00:00:00;200,636643429930 06/11/2020 00:00:00;200,734174002771 09/11/2020 00:00:00;200,978000434875 10/11/2020 00:00:00;200,929235148454 11/11/2020 00:00:00;201,286847248872 12/11/2020 00:00:00;201,368122726240 13/11/2020 00:00:00;201,449398203607 16/11/2020 00:00:00;201,774500113078 17/11/2020 00:00:00;201,920795972340 18/11/2020 00:00:00;201,969561258761 19/11/2020 00:00:00;202,099602022549 20/11/2020 00:00:00;202,278408072758 23/11/2020 00:00:00;202,440959027493 24/11/2020 00:00:00;202,603509982229 25/11/2020 00:00:00;202,665279345028 26/11/2020 00:00:00;202,796496748295 27/11/2020 00:00:00;202,829301099111 30/11/2020 00:00:00;202,698083695845 01/12/2020 00:00:00;202,501257590945 02/12/2020 00:00:00;202,517659766353 03/12/2020 00:00:00;202,911311976153 04/12/2020 00:00:00;203,058931554827 07/12/2020 00:00:00;203,370572887585 08/12/2020 00:00:00;203,583801167893 09/12/2020 00:00:00;203,649409869526 10/12/2020 00:00:00;203,616605518710 11/12/2020 00:00:00;203,797029448201 14/12/2020 00:00:00;203,715018571160 15/12/2020 00:00:00;203,633007694118 16/12/2020 00:00:00;203,337768536769 17/12/2020 00:00:00;203,468985940035 18/12/2020 00:00:00;203,534594641668 21/12/2020 00:00:00;203,452583764627 22/12/2020 00:00:00;203,534594641668 23/12/2020 00:00:00;203,190148958094 28/12/2020 00:00:00;203,337768536768 29/12/2020 00:00:00;203,501790290851 30/12/2020 00:00:00;203,452583764627 31/12/2020 00:00:00;203,501790290851 04/01/2021 00:00:00;203,977453377692 05/01/2021 00:00:00;203,911844676059 06/01/2021 00:00:00;203,944649026876 07/01/2021 00:00:00;204,108670780959 08/01/2021 00:00:00;204,157877307184 11/01/2021 00:00:00;203,977453377692 12/01/2021 00:00:00;203,501790290851 13/01/2021 00:00:00;203,665812044934 14/01/2021 00:00:00;203,862638149834 15/01/2021 00:00:00;203,698616395751 18/01/2021 00:00:00;203,518192466260 19/01/2021 00:00:00;203,567398992485 20/01/2021 00:00:00;203,780627272793 21/01/2021 00:00:00;203,665812044934 22/01/2021 00:00:00;203,600203343301 25/01/2021 00:00:00;203,764225097384 26/01/2021 00:00:00;203,534594641668 27/01/2021 00:00:00;203,386975062993 28/01/2021 00:00:00;202,976920677785 29/01/2021 00:00:00;202,993322853194 01/02/2021 00:00:00;203,173746782685 02/02/2021 00:00:00;203,206551133502 03/02/2021 00:00:00;203,321366361360 04/02/2021 00:00:00;203,272159835135 05/02/2021 00:00:00;203,419779413810 08/02/2021 00:00:00;203,468985940035 09/02/2021 00:00:00;203,468985940035 10/02/2021 00:00:00;203,436181589218 11/02/2021 00:00:00;203,567398992484 12/02/2021 00:00:00;203,354170712176 15/02/2021 00:00:00;203,075333730235 16/02/2021 00:00:00;202,911311976152 17/02/2021 00:00:00;203,009725028602 18/02/2021 00:00:00;202,845703274519 19/02/2021 00:00:00;202,599670643394 22/02/2021 00:00:00;202,730888046661 23/02/2021 00:00:00;202,517659766353 24/02/2021 00:00:00;202,468453240128 25/02/2021 00:00:00;201,713953171346 26/02/2021 00:00:00;201,533529241854 01/03/2021 00:00:00;202,255224959820 02/03/2021 00:00:00;202,468453240128 03/03/2021 00:00:00;202,107605381145 04/03/2021 00:00:00;202,074801030328 05/03/2021 00:00:00;201,943583627062 08/03/2021 00:00:00;201,730355346754 09/03/2021 00:00:00;201,861572750020 10/03/2021 00:00:00;201,927181451654 11/03/2021 00:00:00;202,206018433595 12/03/2021 00:00:00;202,009192328695 15/03/2021 00:00:00;202,156811907370 16/03/2021 00:00:00;202,156811907370 17/03/2021 00:00:00;201,894377100837 18/03/2021 00:00:00;201,599137943487 19/03/2021 00:00:00;201,730355346754 22/03/2021 00:00:00;201,845170574612 23/03/2021 00:00:00;202,025594504103 24/03/2021 00:00:00;202,140409731962 25/03/2021 00:00:00;202,337235836861 26/03/2021 00:00:00;202,140409731962 29/03/2021 00:00:00;201,976387977878 30/03/2021 00:00:00;201,763159697570 31/03/2021 00:00:00;201,976387977878 01/04/2021 00:00:00;202,550464117169 06/04/2021 00:00:00;202,829301099110 07/04/2021 00:00:00;202,927714151560 08/04/2021 00:00:00;203,075333730235 09/04/2021 00:00:00;202,845703274519 12/04/2021 00:00:00;202,812898923702 13/04/2021 00:00:00;202,730888046660 14/04/2021 00:00:00;202,534061941761 15/04/2021 00:00:00;202,747290222069 16/04/2021 00:00:00;202,681681520436 19/04/2021 00:00:00;202,632474994211 20/04/2021 00:00:00;202,698083695844 21/04/2021 00:00:00;202,698083695844 22/04/2021 00:00:00;202,648877169619 23/04/2021 00:00:00;202,714485871252 26/04/2021 00:00:00;202,616072818802 27/04/2021 00:00:00;202,583268467986 28/04/2021 00:00:00;202,484855415536 29/04/2021 00:00:00;202,288029310636 30/04/2021 00:00:00;202,353638012269 03/05/2021 00:00:00;202,370040187678 04/05/2021 00:00:00;202,550464117169 05/05/2021 00:00:00;202,534061941761 06/05/2021 00:00:00;202,484855415536 07/05/2021 00:00:00;202,386442363086 10/05/2021 00:00:00;202,386442363086 11/05/2021 00:00:00;202,009192328695 12/05/2021 00:00:00;201,746757522162 14/05/2021 00:00:00;201,599137943487 17/05/2021 00:00:00;201,582735768079 18/05/2021 00:00:00;201,484322715629 19/05/2021 00:00:00;201,303898786138 20/05/2021 00:00:00;201,254692259913 21/05/2021 00:00:00;201,385909663179 25/05/2021 00:00:00;201,730355346754 26/05/2021 00:00:00;201,976387977878 27/05/2021 00:00:00;201,861572750020 28/05/2021 00:00:00;201,959985802470 31/05/2021 00:00:00;201,959985802470 01/06/2021 00:00:00;202,025594504103 02/06/2021 00:00:00;202,238822784411 03/06/2021 00:00:00;202,189616258186 04/06/2021 00:00:00;202,419246713902 07/06/2021 00:00:00;202,386442363086 08/06/2021 00:00:00;202,616072818802 09/06/2021 00:00:00;202,845703274518 10/06/2021 00:00:00;202,993322853193 11/06/2021 00:00:00;203,239355484318 14/06/2021 00:00:00;203,190148958093 15/06/2021 00:00:00;203,058931554826 16/06/2021 00:00:00;203,009725028601 17/06/2021 00:00:00;202,862105449927 18/06/2021 00:00:00;202,976920677785 21/06/2021 00:00:00;202,599670643394 22/06/2021 00:00:00;202,517659766352 24/06/2021 00:00:00;202,681681520435 25/06/2021 00:00:00;202,468453240127 28/06/2021 00:00:00;202,747290222068 29/06/2021 00:00:00;202,632474994210 30/06/2021 00:00:00;202,911311976151 01/07/2021 00:00:00;202,894909800743 02/07/2021 00:00:00;203,206551133501 05/07/2021 00:00:00;203,075333730234 06/07/2021 00:00:00;203,583801167892 07/07/2021 00:00:00;203,911844676058 08/07/2021 00:00:00;203,944649026875 09/07/2021 00:00:00;203,846235974425 12/07/2021 00:00:00;203,879040325241 13/07/2021 00:00:00;203,862638149833 14/07/2021 00:00:00;204,141475131774 15/07/2021 00:00:00;204,289094710449 16/07/2021 00:00:00;204,453116464532 19/07/2021 00:00:00;204,617138218615 20/07/2021 00:00:00;204,830366498923 21/07/2021 00:00:00;204,731953446473 22/07/2021 00:00:00;204,945181726781 23/07/2021 00:00:00;205,010790428414 26/07/2021 00:00:00;205,027192603823 27/07/2021 00:00:00;205,191214357906 28/07/2021 00:00:00;205,338833936580 29/07/2021 00:00:00;205,371638287397 30/07/2021 00:00:00;205,486453515255 02/08/2021 00:00:00;205,716083970971 03/08/2021 00:00:00;205,748888321788 04/08/2021 00:00:00;205,945714426688 05/08/2021 00:00:00;205,945714426688 06/08/2021 00:00:00;205,584866567705 09/08/2021 00:00:00;205,535660041480 10/08/2021 00:00:00;205,486453515255 11/08/2021 00:00:00;205,470051339847 12/08/2021 00:00:00;205,437246989030 13/08/2021 00:00:00;205,470051339847 16/08/2021 00:00:00;205,470051339847 17/08/2021 00:00:00;205,470051339847 18/08/2021 00:00:00;205,552062216888 19/08/2021 00:00:00;205,519257866072 20/08/2021 00:00:00;205,552062216888 23/08/2021 00:00:00;205,437246989030 24/08/2021 00:00:00;205,798094848013 25/08/2021 00:00:00;205,059996954639 26/08/2021 00:00:00;204,846768674331 27/08/2021 00:00:00;204,961583902189 30/08/2021 00:00:00;205,059996954639 31/08/2021 00:00:00;204,764757797290 01/09/2021 00:00:00;204,682746920248 02/09/2021 00:00:00;204,781159972698 03/09/2021 00:00:00;204,633540394023 06/09/2021 00:00:00;204,699149095656 07/09/2021 00:00:00;204,387507762899 08/09/2021 00:00:00;204,387507762899 09/09/2021 00:00:00;204,600736043206 10/09/2021 00:00:00;204,436714289123 13/09/2021 00:00:00;204,518725166165 14/09/2021 00:00:00;204,617138218615 15/09/2021 00:00:00;204,485920815348 16/09/2021 00:00:00;204,485920815348 17/09/2021 00:00:00;204,371105587490 20/09/2021 00:00:00;204,518725166165 21/09/2021 00:00:00;204,485920815348 22/09/2021 00:00:00;204,453116464532 23/09/2021 00:00:00;203,993855553099 24/09/2021 00:00:00;203,747822921974 27/09/2021 00:00:00;203,682214220341 28/09/2021 00:00:00;203,436181589217 29/09/2021 00:00:00;203,518192466258 30/09/2021 00:00:00;203,485388115442 01/10/2021 00:00:00;203,583801167891 04/10/2021 00:00:00;203,534594641666 05/10/2021 00:00:00;203,304964185950 06/10/2021 00:00:00;203,108138081050 07/10/2021 00:00:00;203,140942431867 08/10/2021 00:00:00;202,878507625334 11/10/2021 00:00:00;202,501257590943 12/10/2021 00:00:00;202,009192328694 13/10/2021 00:00:00;202,288029310635 14/10/2021 00:00:00;202,878507625334 15/10/2021 00:00:00;202,796496748293 18/10/2021 00:00:00;202,517659766351 19/10/2021 00:00:00;202,288029310635 20/10/2021 00:00:00;202,468453240126 21/10/2021 00:00:00;202,206018433594 22/10/2021 00:00:00;202,189616258185 25/10/2021 00:00:00;202,337235836860 26/10/2021 00:00:00;202,386442363085 27/10/2021 00:00:00;202,665279345026 28/10/2021 00:00:00;202,402844538493 29/10/2021 00:00:00;202,124007556552 02/11/2021 00:00:00;202,534061941760 03/11/2021 00:00:00;202,632474994209 04/11/2021 00:00:00;203,108138081050 05/11/2021 00:00:00;203,550996817074 08/11/2021 00:00:00;203,386975062991 09/11/2021 00:00:00;203,747822921974 10/11/2021 00:00:00;203,255757659725 11/11/2021 00:00:00;203,009725028600 12/11/2021 00:00:00;203,108138081050 15/11/2021 00:00:00;202,517659766351 16/11/2021 00:00:00;202,370040187676 17/11/2021 00:00:00;202,124007556552 18/11/2021 00:00:00;202,484855415534 19/11/2021 00:00:00;202,944116326967 22/11/2021 00:00:00;202,648877169618 23/11/2021 00:00:00;201,959985802469 24/11/2021 00:00:00;201,713953171344 25/11/2021 00:00:00;201,631942294303 26/11/2021 00:00:00;201,435116189403 29/11/2021 00:00:00;201,418714013995 30/11/2021 00:00:00;201,764799915110 01/12/2021 00:00:00;201,980502415019 02/12/2021 00:00:00;202,345537414865 03/12/2021 00:00:00;202,710572414712 06/12/2021 00:00:00;202,793534914677 07/12/2021 00:00:00;202,959459914607 08/12/2021 00:00:00;202,577832414768 09/12/2021 00:00:00;202,843312414656 10/12/2021 00:00:00;202,793534914677 13/12/2021 00:00:00;203,092199914551 14/12/2021 00:00:00;202,942867414614 15/12/2021 00:00:00;202,876497414642 16/12/2021 00:00:00;202,843312414656 17/12/2021 00:00:00;203,025829914579 20/12/2021 00:00:00;202,976052414600 21/12/2021 00:00:00;202,561239914775 22/12/2021 00:00:00;202,411907414837 23/12/2021 00:00:00;202,146427414949 27/12/2021 00:00:00;201,997094915012 28/12/2021 00:00:00;201,947317415033 29/12/2021 00:00:00;201,615467415172 30/12/2021 00:00:00;201,549097415200 31/12/2021 00:00:00;201,565689915193 03/01/2022 00:00:00;201,117692415382 04/01/2022 00:00:00;201,150877415368 05/01/2022 00:00:00;201,200654915347 06/01/2022 00:00:00;200,901989915473 07/01/2022 00:00:00;200,752657415535 10/01/2022 00:00:00;200,503769915640 11/01/2022 00:00:00;200,354437415703 12/01/2022 00:00:00;200,536954915626 13/01/2022 00:00:00;200,619917415591 14/01/2022 00:00:00;200,122142415801 17/01/2022 00:00:00;199,889847415898 18/01/2022 00:00:00;199,640959916003 19/01/2022 00:00:00;199,657552415996 20/01/2022 00:00:00;199,790292415940 21/01/2022 00:00:00;200,055772415828 24/01/2022 00:00:00;200,055772415828 25/01/2022 00:00:00;199,757107415954 26/01/2022 00:00:00;199,740514915961 27/01/2022 00:00:00;199,425257416094 28/01/2022 00:00:00;198,993852416275 31/01/2022 00:00:00;198,429707416513 01/02/2022 00:00:00;198,214004916603 02/02/2022 00:00:00;198,263782416582 03/02/2022 00:00:00;197,069122417085 04/02/2022 00:00:00;195,426464917776 07/02/2022 00:00:00;194,364544918223 08/02/2022 00:00:00;194,264989918265 09/02/2022 00:00:00;194,995059917958 10/02/2022 00:00:00;194,347952418230 11/02/2022 00:00:00;193,933139918404 14/02/2022 00:00:00;193,651067418523 15/02/2022 00:00:00;193,501734918586 16/02/2022 00:00:00;193,750622418481 17/02/2022 00:00:00;194,099064918334 18/02/2022 00:00:00;194,331359918237 21/02/2022 00:00:00;193,916547418411 22/02/2022 00:00:00;193,103514918753 23/02/2022 00:00:00;192,970774918809 24/02/2022 00:00:00;192,755072418900 25/02/2022 00:00:00;192,589147418970 28/02/2022 00:00:00;193,219662418704 01/03/2022 00:00:00;195,111207417909 02/03/2022 00:00:00;194,231804918279 03/03/2022 00:00:00;194,248397418272 04/03/2022 00:00:00;194,795949918041 07/03/2022 00:00:00;193,468549918600 08/03/2022 00:00:00;192,356852419067 09/03/2022 00:00:00;191,742929919326 10/03/2022 00:00:00;191,062637419612 11/03/2022 00:00:00;191,145599919577 14/03/2022 00:00:00;190,299382419933 15/03/2022 00:00:00;190,531677419835 16/03/2022 00:00:00;190,365752419905 17/03/2022 00:00:00;190,714194919758 18/03/2022 00:00:00;190,963082419654 21/03/2022 00:00:00;190,415529919884 22/03/2022 00:00:00;190,133457420003 23/03/2022 00:00:00;190,531677419835 24/03/2022 00:00:00;190,083679920024 25/03/2022 00:00:00;189,668867420198 28/03/2022 00:00:00;189,785014920149 29/03/2022 00:00:00;189,901162420100 30/03/2022 00:00:00;189,851384920121 31/03/2022 00:00:00;190,548269919828 01/04/2022 00:00:00;190,581454919814 04/04/2022 00:00:00;190,929897419668 05/04/2022 00:00:00;190,033902420045 06/04/2022 00:00:00;189,668867420198 07/04/2022 00:00:00;189,370202420324 08/04/2022 00:00:00;189,021759920470 11/04/2022 00:00:00;188,092579920861 12/04/2022 00:00:00;188,175542420826 13/04/2022 00:00:00;188,258504920791 14/04/2022 00:00:00;187,943247420924 19/04/2022 00:00:00;187,395694921154 20/04/2022 00:00:00;187,528434921099 21/04/2022 00:00:00;186,649032421469 22/04/2022 00:00:00;186,101479921699 25/04/2022 00:00:00;186,682217421455 26/04/2022 00:00:00;186,599254921490 27/04/2022 00:00:00;186,366959921587 28/04/2022 00:00:00;185,653482421887 29/04/2022 00:00:00;185,238669922062 02/05/2022 00:00:00;185,089337422125 03/05/2022 00:00:00;184,823857422236 04/05/2022 00:00:00;184,657932422306 05/05/2022 00:00:00;184,226527422488 06/05/2022 00:00:00;183,148014922942 10/05/2022 00:00:00;183,463272422809 11/05/2022 00:00:00;183,795122422669 12/05/2022 00:00:00;184,691117422292 13/05/2022 00:00:00;184,259712422474 16/05/2022 00:00:00;184,359267422432 17/05/2022 00:00:00;183,745344922690 18/05/2022 00:00:00;183,645789922732 19/05/2022 00:00:00;183,728752422697 20/05/2022 00:00:00;183,911269922620 23/05/2022 00:00:00;183,380309922844 24/05/2022 00:00:00;183,562827422767 25/05/2022 00:00:00;183,645789922732 27/05/2022 00:00:00;183,994232422585 30/05/2022 00:00:00;183,562827422767 31/05/2022 00:00:00;183,098237422962 01/06/2022 00:00:00;182,650239923151 02/06/2022 00:00:00;182,202242423339 03/06/2022 00:00:00;181,903577423465 07/06/2022 00:00:00;181,787429923514 08/06/2022 00:00:00;181,322839923709 09/06/2022 00:00:00;180,327289924128 10/06/2022 00:00:00;178,999889924687 13/06/2022 00:00:00;176,942419925552 14/06/2022 00:00:00;175,532057426146 15/06/2022 00:00:00;176,311904925818 16/06/2022 00:00:00;175,316354926236 17/06/2022 00:00:00;175,631612426104 20/06/2022 00:00:00;175,017689926362 21/06/2022 00:00:00;175,050874926348 22/06/2022 00:00:00;175,913684925985 24/06/2022 00:00:00;177,606119925273 27/06/2022 00:00:00;176,809679925608 28/06/2022 00:00:00;176,079609925915 29/06/2022 00:00:00;176,511014925734 30/06/2022 00:00:00;177,456787425336 01/07/2022 00:00:00;178,468929924910 04/07/2022 00:00:00;177,805229925189 05/07/2022 00:00:00;179,215592424596 06/07/2022 00:00:00;179,597219924435 07/07/2022 00:00:00;179,132629924631 08/07/2022 00:00:00;179,580627424442 11/07/2022 00:00:00;180,509807424051 12/07/2022 00:00:00;181,438987423660 13/07/2022 00:00:00;181,107137423800 14/07/2022 00:00:00;180,742102423953 15/07/2022 00:00:00;181,090544923807 18/07/2022 00:00:00;180,609362424009 19/07/2022 00:00:00;180,227734924170 20/07/2022 00:00:00;181,024174923835 21/07/2022 00:00:00;181,223284923751 22/07/2022 00:00:00;183,297347422878 25/07/2022 00:00:00;184,010824922578 26/07/2022 00:00:00;184,508599922369 27/07/2022 00:00:00;184,243119922480 28/07/2022 00:00:00;185,570519921922 29/07/2022 00:00:00;185,918962421775 01/08/2022 00:00:00;186,333774921601 02/08/2022 00:00:00;186,035109921726 03/08/2022 00:00:00;185,537334921936 04/08/2022 00:00:00;186,151257421677 05/08/2022 00:00:00;185,006374922159 08/08/2022 00:00:00;185,371409922005 09/08/2022 00:00:00;185,188892422082 10/08/2022 00:00:00;185,421187421984 11/08/2022 00:00:00;185,122522422110 12/08/2022 00:00:00;184,923412422194 16/08/2022 00:00:00;185,188892422082 17/08/2022 00:00:00;183,695567422710 18/08/2022 00:00:00;183,114829922955 19/08/2022 00:00:00;181,920169923457 22/08/2022 00:00:00;180,725509923960 23/08/2022 00:00:00;180,426844924086 24/08/2022 00:00:00;180,094994924225 25/08/2022 00:00:00;180,609362424009 26/08/2022 00:00:00;179,995439924267 29/08/2022 00:00:00;178,983297424693 30/08/2022 00:00:00;178,568484924868 31/08/2022 00:00:00;177,904784925147 01/09/2022 00:00:00;177,440194925342 02/09/2022 00:00:00;178,020932425098 05/09/2022 00:00:00;177,523157425307 06/09/2022 00:00:00;177,141529925468 07/09/2022 00:00:00;177,523157425307 08/09/2022 00:00:00;176,826272425601 09/09/2022 00:00:00;177,224492425433 12/09/2022 00:00:00;177,871599925161 13/09/2022 00:00:00;177,191307425447 14/09/2022 00:00:00;177,075159925496 15/09/2022 00:00:00;176,577384925705 16/09/2022 00:00:00;176,477829925747 19/09/2022 00:00:00;176,063017425922 20/09/2022 00:00:00;175,150429926306 21/09/2022 00:00:00;175,067467426341 22/09/2022 00:00:00;174,403767426620 23/09/2022 00:00:00;173,789844926878 26/09/2022 00:00:00;172,860664927269 27/09/2022 00:00:00;172,147187427569 28/09/2022 00:00:00;172,130594927576 29/09/2022 00:00:00;171,599634927800 30/09/2022 00:00:00;172,031039927618 03/10/2022 00:00:00;173,225699927115 04/10/2022 00:00:00;174,304212426662 05/10/2022 00:00:00;173,275477427094 06/10/2022 00:00:00;172,827479927283 07/10/2022 00:00:00;172,047632427611 10/10/2022 00:00:00;171,085267428016 11/10/2022 00:00:00;171,135044927995 12/10/2022 00:00:00;170,919342428086 13/10/2022 00:00:00;170,587492428225 14/10/2022 00:00:00;170,355197428323 17/10/2022 00:00:00;170,703639928176 18/10/2022 00:00:00;170,852972428114 19/10/2022 00:00:00;170,156087428407 20/10/2022 00:00:00;169,907199928512 21/10/2022 00:00:00;169,907199928512 24/10/2022 00:00:00;170,504529928260 25/10/2022 00:00:00;171,483487427848 26/10/2022 00:00:00;172,031039927618 27/10/2022 00:00:00;173,275477427094 28/10/2022 00:00:00;172,445852427443 31/10/2022 00:00:00;172,412667427457 02/11/2022 00:00:00;172,744517427318 03/11/2022 00:00:00;172,047632427611 04/11/2022 00:00:00;171,997854927632 07/11/2022 00:00:00;171,815337427709 08/11/2022 00:00:00;172,246742427527 09/11/2022 00:00:00;173,009997427206 10/11/2022 00:00:00;174,470137426592 11/11/2022 00:00:00;174,237842426689 14/11/2022 00:00:00;174,470137426592 15/11/2022 00:00:00;174,835172426438 16/11/2022 00:00:00;175,581834926124 17/11/2022 00:00:00;175,482279926166 18/11/2022 00:00:00;175,664797426089 21/11/2022 00:00:00;175,913684925984 22/11/2022 00:00:00;176,245534925844 23/11/2022 00:00:00;176,660347425670 24/11/2022 00:00:00;177,489972425321 25/11/2022 00:00:00;176,859457425586 28/11/2022 00:00:00;176,826272425600 29/11/2022 00:00:00;177,390417425363 30/11/2022 00:00:00;177,390417425363 01/12/2022 00:00:00;178,651447424832 02/12/2022 00:00:00;178,500455674896 05/12/2022 00:00:00;178,617857083307 06/12/2022 00:00:00;179,171320865819 07/12/2022 00:00:00;179,406123682642 08/12/2022 00:00:00;179,104234346727 09/12/2022 00:00:00;178,299196117619 12/12/2022 00:00:00;178,131479819888 13/12/2022 00:00:00;178,517227304669 14/12/2022 00:00:00;178,634628713080 15/12/2022 00:00:00;177,376756480099 16/12/2022 00:00:00;176,588489880764 19/12/2022 00:00:00;176,336915434168 20/12/2022 00:00:00;175,615735353926 21/12/2022 00:00:00;175,565420464606 22/12/2022 00:00:00;175,364160907329 23/12/2022 00:00:00;174,978413422549 27/12/2022 00:00:00;174,274004972079 28/12/2022 00:00:00;174,458492899583 29/12/2022 00:00:00;174,844240384364 30/12/2022 00:00:00;174,055973785029 02/01/2023 00:00:00;174,743610605725 03/01/2023 00:00:00;175,162901350052 04/01/2023 00:00:00;176,068569357799 05/01/2023 00:00:00;175,833766540976 06/01/2023 00:00:00;176,588489880764 09/01/2023 00:00:00;176,655576399857 10/01/2023 00:00:00;176,219514025756 11/01/2023 00:00:00;177,141953663276 12/01/2023 00:00:00;177,728960705334 13/01/2023 00:00:00;177,846362113745 16/01/2023 00:00:00;177,997306781703 17/01/2023 00:00:00;178,768801751265 18/01/2023 00:00:00;179,473210201734 19/01/2023 00:00:00;179,070691087180 20/01/2023 00:00:00;178,349511006938 23/01/2023 00:00:00;178,198566338980 24/01/2023 00:00:00;178,634628713080 25/01/2023 00:00:00;178,802345010811 26/01/2023 00:00:00;178,517227304668 27/01/2023 00:00:00;178,416597526030 30/01/2023 00:00:00;177,779275594653 31/01/2023 00:00:00;177,997306781703 01/02/2023 00:00:00;178,165023079434 02/02/2023 00:00:00;180,311791690388 03/02/2023 00:00:00;179,875729316288 06/02/2023 00:00:00;179,188092495592 07/02/2023 00:00:00;178,718486861945 08/02/2023 00:00:00;178,617857083307 09/02/2023 00:00:00;179,003604568088 10/02/2023 00:00:00;178,383054266484 13/02/2023 00:00:00;178,165023079434 14/02/2023 00:00:00;177,611559296922 15/02/2023 00:00:00;177,292898331233 16/02/2023 00:00:00;177,292898331233 17/02/2023 00:00:00;177,376756480099 20/02/2023 00:00:00;177,242583441914 21/02/2023 00:00:00;176,521403361672 22/02/2023 00:00:00;176,387230323487 23/02/2023 00:00:00;176,772977808268 24/02/2023 00:00:00;176,219514025756 27/02/2023 00:00:00;175,934396319614 28/02/2023 00:00:00;175,330617647783 01/03/2023 00:00:00;174,861012014137 02/03/2023 00:00:00;174,592665937767 03/03/2023 00:00:00;174,743610605725 06/03/2023 00:00:00;174,626209197314 07/03/2023 00:00:00;174,944870163002 08/03/2023 00:00:00;175,112586460733 09/03/2023 00:00:00;175,246759498917 10/03/2023 00:00:00;175,816994911202 13/03/2023 00:00:00;176,806521067814 14/03/2023 00:00:00;175,598963724152 15/03/2023 00:00:00;177,058095514410 16/03/2023 00:00:00;175,800223281429 17/03/2023 00:00:00;176,756206178495 20/03/2023 00:00:00;176,035026098252 21/03/2023 00:00:00;176,068569357798 22/03/2023 00:00:00;176,118884247118 23/03/2023 00:00:00;177,074867144183 24/03/2023 00:00:00;177,192268552595 27/03/2023 00:00:00;176,571718250991 28/03/2023 00:00:00;176,152427506664 29/03/2023 00:00:00;176,018254468479 30/03/2023 00:00:00;176,068569357798 31/03/2023 00:00:00;176,890379216679 03/04/2023 00:00:00;177,477386258737 04/04/2023 00:00:00;177,796047224426 05/04/2023 00:00:00;178,198566338979 06/04/2023 00:00:00;178,215337968753 11/04/2023 00:00:00;177,359984850325 12/04/2023 00:00:00;176,940694105998 13/04/2023 00:00:00;177,091638773956 14/04/2023 00:00:00;176,772977808268 17/04/2023 00:00:00;176,789749438041 18/04/2023 00:00:00;176,940694105998 19/04/2023 00:00:00;176,622033140310 20/04/2023 00:00:00;176,991008995318 21/04/2023 00:00:00;176,756206178494 24/04/2023 00:00:00;176,554946621218 25/04/2023 00:00:00;177,326441590779 26/04/2023 00:00:00;177,058095514410 27/04/2023 00:00:00;176,722662918948 28/04/2023 00:00:00;177,829590483972 02/05/2023 00:00:00;178,232109598525 03/05/2023 00:00:00;178,181794709206 04/05/2023 00:00:00;178,634628713079 05/05/2023 00:00:00;177,997306781702 08/05/2023 00:00:00;177,762503964879 10/05/2023 00:00:00;177,913448632837 11/05/2023 00:00:00;178,366282636710 12/05/2023 00:00:00;178,047621671022 15/05/2023 00:00:00;177,796047224425 16/05/2023 00:00:00;177,276126701460 17/05/2023 00:00:00;177,024552254864 19/05/2023 00:00:00;176,806521067814 22/05/2023 00:00:00;176,638804770083 23/05/2023 00:00:00;176,689119659402 24/05/2023 00:00:00;176,521403361671 25/05/2023 00:00:00;176,219514025756 26/05/2023 00:00:00;176,135655876890 30/05/2023 00:00:00;177,628330926694 31/05/2023 00:00:00;178,131479819887 01/06/2023 00:00:00;178,383054266483 02/06/2023 00:00:00;177,963763522156 05/06/2023 00:00:00;177,510929518283 06/06/2023 00:00:00;177,695417445787 07/06/2023 00:00:00;177,209040182367 08/06/2023 00:00:00;177,628330926694 09/06/2023 00:00:00;177,846362113744 12/06/2023 00:00:00;177,980535151929 13/06/2023 00:00:00;177,762503964879 14/06/2023 00:00:00;177,561244407602 15/06/2023 00:00:00;176,991008995317 16/06/2023 00:00:00;177,225811812140 19/06/2023 00:00:00;177,058095514410 20/06/2023 00:00:00;177,728960705333 21/06/2023 00:00:00;177,477386258737 22/06/2023 00:00:00;176,923922476225 26/06/2023 00:00:00;178,081164930567 27/06/2023 00:00:00;177,661874186240 28/06/2023 00:00:00;177,980535151929 29/06/2023 00:00:00;177,326441590779 30/06/2023 00:00:00;177,527701148056 03/07/2023 00:00:00;177,376756480098 04/07/2023 00:00:00;177,561244407602 05/07/2023 00:00:00;177,527701148056 06/07/2023 00:00:00;176,521403361671 07/07/2023 00:00:00;176,521403361671 10/07/2023 00:00:00;176,487860102125 11/07/2023 00:00:00;176,538174991444 12/07/2023 00:00:00;177,510929518283 13/07/2023 00:00:00;178,383054266483 14/07/2023 00:00:00;178,165023079433 17/07/2023 00:00:00;178,332739377164 18/07/2023 00:00:00;179,087462716952 19/07/2023 00:00:00;178,986832938314 20/07/2023 00:00:00;178,601085453533 21/07/2023 00:00:00;178,735258491717 24/07/2023 00:00:00;179,121005976498 25/07/2023 00:00:00;179,137777606271 26/07/2023 00:00:00;178,701715232171 27/07/2023 00:00:00;178,986832938314 28/07/2023 00:00:00;178,986832938314 31/07/2023 00:00:00;179,137777606271 01/08/2023 00:00:00;178,835888270356 02/08/2023 00:00:00;179,003604568087 03/08/2023 00:00:00;178,617857083306 04/08/2023 00:00:00;178,802345010810 07/08/2023 00:00:00;178,752030121490 08/08/2023 00:00:00;179,489981831506 09/08/2023 00:00:00;179,305493904002 10/08/2023 00:00:00;179,087462716952 11/08/2023 00:00:00;178,466912415348 14/08/2023 00:00:00;178,332739377163 16/08/2023 00:00:00;178,097936560340 17/08/2023 00:00:00;177,661874186240 18/08/2023 00:00:00;178,165023079433 21/08/2023 00:00:00;177,594787667148 22/08/2023 00:00:00;177,946991892382 23/08/2023 00:00:00;178,919746419221 24/08/2023 00:00:00;179,037147827633 25/08/2023 00:00:00;178,567542193986 28/08/2023 00:00:00;178,517227304667 29/08/2023 00:00:00;178,366282636709 30/08/2023 00:00:00;178,651400342852 31/08/2023 00:00:00;179,406123682640 01/09/2023 00:00:00;179,020376197860 04/09/2023 00:00:00;178,819116640583 05/09/2023 00:00:00;178,601085453532 06/09/2023 00:00:00;178,165023079432 07/09/2023 00:00:00;178,466912415348 08/09/2023 00:00:00;178,651400342852 11/09/2023 00:00:00;178,684943602398 12/09/2023 00:00:00;178,684943602398 13/09/2023 00:00:00;178,517227304667 14/09/2023 00:00:00;179,070691087179 15/09/2023 00:00:00;178,785573381036 18/09/2023 00:00:00;178,584313823759 19/09/2023 00:00:00;178,416597526029 20/09/2023 00:00:00;178,701715232171 21/09/2023 00:00:00;178,450140785575 22/09/2023 00:00:00;178,416597526028 25/09/2023 00:00:00;178,165023079432 26/09/2023 00:00:00;177,930220262609 27/09/2023 00:00:00;177,561244407601 28/09/2023 00:00:00;176,840064327359 29/09/2023 00:00:00;177,762503964878 02/10/2023 00:00:00;177,410299739644 03/10/2023 00:00:00;177,058095514409 04/10/2023 00:00:00;176,974237365544 05/10/2023 00:00:00;177,276126701459 06/10/2023 00:00:00;177,209040182367 09/10/2023 00:00:00;177,930220262609 10/10/2023 00:00:00;178,097936560340 11/10/2023 00:00:00;178,433369155801 12/10/2023 00:00:00;178,181794709205 13/10/2023 00:00:00;178,399825896255 16/10/2023 00:00:00;178,148251449659 17/10/2023 00:00:00;177,443842999190 18/10/2023 00:00:00;177,125182033501 19/10/2023 00:00:00;176,923922476224 20/10/2023 00:00:00;177,209040182367 23/10/2023 00:00:00;177,326441590778 24/10/2023 00:00:00;177,913448632836 25/10/2023 00:00:00;177,678645816013 26/10/2023 00:00:00;177,879905373290 27/10/2023 00:00:00;178,215337968751 30/10/2023 00:00:00;178,517227304667 31/10/2023 00:00:00;178,768801751263 02/11/2023 00:00:00;179,858957686513 03/11/2023 00:00:00;180,395649839252 06/11/2023 00:00:00;179,892500946059 07/11/2023 00:00:00;180,244705171294 08/11/2023 00:00:00;180,529822877436 09/11/2023 00:00:00;180,479507988117 10/11/2023 00:00:00;180,076988873563 13/11/2023 00:00:00;180,211161911748 14/11/2023 00:00:00;181,351632736317 15/11/2023 00:00:00;181,301317846998 16/11/2023 00:00:00;181,636750442460 17/11/2023 00:00:00;181,653522072233 20/11/2023 00:00:00;181,452262514956 21/11/2023 00:00:00;181,754151850871 22/11/2023 00:00:00;181,754151850871 23/11/2023 00:00:00;181,452262514956 24/11/2023 00:00:00;181,318089476771 27/11/2023 00:00:00;182,039269557013 28/11/2023 00:00:00;182,517556086768 29/11/2023 00:00:00;183,269149204954 30/11/2023 00:00:00;183,354557513839 01/12/2023 00:00:00;184,259885588018 04/12/2023 00:00:00;184,499028852895 05/12/2023 00:00:00;185,318948618189 06/12/2023 00:00:00;185,711826839059 07/12/2023 00:00:00;185,831398471497 08/12/2023 00:00:00;185,182295323973 11/12/2023 00:00:00;185,199376985750 12/12/2023 00:00:00;185,489765235958 13/12/2023 00:00:00;186,002215089267 14/12/2023 00:00:00;187,232094737208 15/12/2023 00:00:00;188,000769517171 18/12/2023 00:00:00;187,659136281632 19/12/2023 00:00:00;188,086177826055 20/12/2023 00:00:00;188,513219370479 21/12/2023 00:00:00;188,649872664695 22/12/2023 00:00:00;188,684035988249 27/12/2023 00:00:00;189,281894150442 28/12/2023 00:00:00;189,076914209119 29/12/2023 00:00:00;188,598627679364 02/01/2024 00:00:00;188,171586134940 03/01/2024 00:00:00;187,915361208286 04/01/2024 00:00:00;187,112523104769 05/01/2024 00:00:00;186,719644883899 08/01/2024 00:00:00;186,856298178115 09/01/2024 00:00:00;186,582991589683 10/01/2024 00:00:00;186,548828266129 11/01/2024 00:00:00;186,873379839891 12/01/2024 00:00:00;187,402911354977 15/01/2024 00:00:00;187,078359781215 16/01/2024 00:00:00;186,839216516338 17/01/2024 00:00:00;186,207195030590 18/01/2024 00:00:00;186,224276692367 19/01/2024 00:00:00;186,360929986583 22/01/2024 00:00:00;186,941706486999 23/01/2024 00:00:00;186,634236575014 24/01/2024 00:00:00;186,805053192784 25/01/2024 00:00:00;187,419993016754 26/01/2024 00:00:00;187,624972958077 29/01/2024 00:00:00;188,256994443825 30/01/2024 00:00:00;188,086177826055 31/01/2024 00:00:00;188,769444297133 01/02/2024 00:00:00;188,701117650026 02/02/2024 00:00:00;188,034932840724 05/02/2024 00:00:00;187,505401325639 06/02/2024 00:00:00;187,624972958077 07/02/2024 00:00:00;187,385829693200 08/02/2024 00:00:00;187,112523104769 09/02/2024 00:00:00;186,873379839891 12/02/2024 00:00:00;187,129604766546 13/02/2024 00:00:00;186,839216516337 14/02/2024 00:00:00;187,300421384315 15/02/2024 00:00:00;187,300421384315 16/02/2024 00:00:00;187,078359781215 19/02/2024 00:00:00;187,163768090099 20/02/2024 00:00:00;187,505401325639 21/02/2024 00:00:00;187,027114795884 22/02/2024 00:00:00;187,197931413653 23/02/2024 00:00:00;187,864116222955 26/02/2024 00:00:00;187,419993016754 27/02/2024 00:00:00;187,146686428322 28/02/2024 00:00:00;187,010033134107 29/02/2024 00:00:00;187,215013075430 01/03/2024 00:00:00;187,317503046092 04/03/2024 00:00:00;187,505401325638 05/03/2024 00:00:00;188,000769517170 06/03/2024 00:00:00;188,034932840724 07/03/2024 00:00:00;188,359484414486 08/03/2024 00:00:00;188,906097591349 11/03/2024 00:00:00;188,786525958910 12/03/2024 00:00:00;188,718199311802 13/03/2024 00:00:00;188,718199311802 14/03/2024 00:00:00;188,376566076263 15/03/2024 00:00:00;188,188667796717 18/03/2024 00:00:00;188,120341149609 19/03/2024 00:00:00;188,222831120270 20/03/2024 00:00:00;188,274076105601 21/03/2024 00:00:00;188,649872664694 22/03/2024 00:00:00;189,196485841557 25/03/2024 00:00:00;188,854852606018 26/03/2024 00:00:00;189,008587562010