DateNiv;PerfNet 19/05/2006 00:00:00;100,000000000000 22/05/2006 00:00:00;99,783507183625 23/05/2006 00:00:00;99,763826018500 24/05/2006 00:00:00;99,803188348750 26/05/2006 00:00:00;100,649478449124 29/05/2006 00:00:00;101,023420586499 30/05/2006 00:00:00;100,492029128124 31/05/2006 00:00:00;100,118086990750 01/06/2006 00:00:00;100,216492816375 02/06/2006 00:00:00;100,590434953749 06/06/2006 00:00:00;100,039362330250 07/06/2006 00:00:00;99,665420192875 08/06/2006 00:00:00;99,212753395001 09/06/2006 00:00:00;99,606376697500 12/06/2006 00:00:00;99,370202716001 13/06/2006 00:00:00;98,838811257626 14/06/2006 00:00:00;98,976579413501 16/06/2006 00:00:00;99,291478055501 19/06/2006 00:00:00;99,409565046251 20/06/2006 00:00:00;99,153709899626 21/06/2006 00:00:00;99,173391064751 22/06/2006 00:00:00;99,488289706751 23/06/2006 00:00:00;99,468608541626 26/06/2006 00:00:00;99,626057862625 27/06/2006 00:00:00;99,429246211376 28/06/2006 00:00:00;99,252115725251 29/06/2006 00:00:00;99,507970871875 30/06/2006 00:00:00;99,881913009250 03/07/2006 00:00:00;99,822869513875 04/07/2006 00:00:00;99,940956504625 05/07/2006 00:00:00;100,000000000000 06/07/2006 00:00:00;99,960637669750 07/07/2006 00:00:00;100,000000000000 10/07/2006 00:00:00;99,980318834875 11/07/2006 00:00:00;99,901594174375 12/07/2006 00:00:00;100,039362330250 13/07/2006 00:00:00;99,783507183625 14/07/2006 00:00:00;99,862231844125 17/07/2006 00:00:00;99,744144853375 18/07/2006 00:00:00;99,586695532375 19/07/2006 00:00:00;99,567014367250 20/07/2006 00:00:00;99,763826018500 21/07/2006 00:00:00;99,547333202125 24/07/2006 00:00:00;99,488289706750 25/07/2006 00:00:00;99,547333202125 26/07/2006 00:00:00;99,626057862625 27/07/2006 00:00:00;99,685101358000 28/07/2006 00:00:00;99,783507183625 31/07/2006 00:00:00;99,901594174375 01/08/2006 00:00:00;99,921275339500 02/08/2006 00:00:00;99,940956504625 03/08/2006 00:00:00;99,940956504625 04/08/2006 00:00:00;99,763826018500 07/08/2006 00:00:00;99,881913009250 08/08/2006 00:00:00;100,255855146624 09/08/2006 00:00:00;100,157449321000 10/08/2006 00:00:00;100,019681165125 11/08/2006 00:00:00;100,157449321000 14/08/2006 00:00:00;100,059043495375 15/08/2006 00:00:00;99,980318834875 16/08/2006 00:00:00;100,137768155875 17/08/2006 00:00:00;100,118086990750 18/08/2006 00:00:00;100,236173981499 21/08/2006 00:00:00;100,314898641999 22/08/2006 00:00:00;100,314898641999 23/08/2006 00:00:00;100,432985632749 24/08/2006 00:00:00;100,393623302499 25/08/2006 00:00:00;100,393623302499 28/08/2006 00:00:00;100,452666797874 29/08/2006 00:00:00;100,511710293249 30/08/2006 00:00:00;100,472347962999 31/08/2006 00:00:00;100,373942137374 01/09/2006 00:00:00;100,492029128124 04/09/2006 00:00:00;100,531391458374 05/09/2006 00:00:00;100,432985632749 06/09/2006 00:00:00;100,373942137374 07/09/2006 00:00:00;100,019681165125 08/09/2006 00:00:00;100,000000000000 11/09/2006 00:00:00;100,059043495375 12/09/2006 00:00:00;99,960637669750 13/09/2006 00:00:00;100,472347962999 14/09/2006 00:00:00;100,787246604999 15/09/2006 00:00:00;100,413304467624 18/09/2006 00:00:00;100,590434953749 19/09/2006 00:00:00;100,669159614249 20/09/2006 00:00:00;100,767565439874 21/09/2006 00:00:00;101,062782916748 22/09/2006 00:00:00;100,629797283999 25/09/2006 00:00:00;100,865971265498 26/09/2006 00:00:00;100,905333595748 27/09/2006 00:00:00;101,043101751623 28/09/2006 00:00:00;101,043101751623 29/09/2006 00:00:00;101,121826412123 02/10/2006 00:00:00;101,200551072623 04/10/2006 00:00:00;100,314898641999 05/10/2006 00:00:00;100,767565439874 06/10/2006 00:00:00;100,787246604999 09/10/2006 00:00:00;100,846290100373 10/10/2006 00:00:00;100,846290100373 11/10/2006 00:00:00;100,865971265498 12/10/2006 00:00:00;101,082464081873 13/10/2006 00:00:00;101,574493209998 16/10/2006 00:00:00;101,731942530997 17/10/2006 00:00:00;101,535130879748 18/10/2006 00:00:00;101,613855540247 19/10/2006 00:00:00;101,554812044873 20/10/2006 00:00:00;101,535130879748 23/10/2006 00:00:00;101,259594567998 24/10/2006 00:00:00;101,495768549498 25/10/2006 00:00:00;101,456406219248 26/10/2006 00:00:00;101,889391851997 27/10/2006 00:00:00;101,790986026372 30/10/2006 00:00:00;101,613855540247 31/10/2006 00:00:00;101,574493209997 01/11/2006 00:00:00;101,613855540247 02/11/2006 00:00:00;101,574493209997 03/11/2006 00:00:00;101,495768549498 06/11/2006 00:00:00;101,554812044873 07/11/2006 00:00:00;101,515449714623 08/11/2006 00:00:00;101,672899035622 09/11/2006 00:00:00;101,909073017122 10/11/2006 00:00:00;101,968116512497 13/11/2006 00:00:00;102,086203503247 14/11/2006 00:00:00;102,243652824247 15/11/2006 00:00:00;102,420783310371 16/11/2006 00:00:00;102,735681952371 17/11/2006 00:00:00;102,538870301121 20/11/2006 00:00:00;102,046841172997 21/11/2006 00:00:00;102,420783310371 22/11/2006 00:00:00;102,302696319622 23/11/2006 00:00:00;102,322377484746 24/11/2006 00:00:00;101,987797677622 27/11/2006 00:00:00;101,850029521747 28/11/2006 00:00:00;101,338319228498 29/11/2006 00:00:00;101,141507577248 30/11/2006 00:00:00;101,318638063373 01/12/2006 00:00:00;101,259594567998 04/12/2006 00:00:00;100,905333595748 05/12/2006 00:00:00;101,082464081873 06/12/2006 00:00:00;101,121826412123 07/12/2006 00:00:00;100,944695925998 08/12/2006 00:00:00;100,806927770123 11/12/2006 00:00:00;100,747884274748 12/12/2006 00:00:00;100,846290100373 13/12/2006 00:00:00;100,944695925998 14/12/2006 00:00:00;101,043101751623 15/12/2006 00:00:00;101,259594567998 18/12/2006 00:00:00;101,397362723873 19/12/2006 00:00:00;100,964377091123 20/12/2006 00:00:00;101,141507577248 21/12/2006 00:00:00;101,082464081873 22/12/2006 00:00:00;101,121826412123 27/12/2006 00:00:00;101,180869907498 28/12/2006 00:00:00;101,161188742373 29/12/2006 00:00:00;101,102145246998 02/01/2007 00:00:00;101,377681558748 03/01/2007 00:00:00;101,417043888997 04/01/2007 00:00:00;101,161188742373 05/01/2007 00:00:00;101,180869907498 08/01/2007 00:00:00;101,220232237748 09/01/2007 00:00:00;101,358000393623 10/01/2007 00:00:00;101,082464081873 11/01/2007 00:00:00;101,417043888997 12/01/2007 00:00:00;101,810667191497 15/01/2007 00:00:00;102,322377484746 16/01/2007 00:00:00;102,538870301121 17/01/2007 00:00:00;102,263333989371 18/01/2007 00:00:00;102,401102145246 19/01/2007 00:00:00;102,381420980121 22/01/2007 00:00:00;102,696319622121 23/01/2007 00:00:00;102,460145640621 24/01/2007 00:00:00;102,912812438496 25/01/2007 00:00:00;103,129305254870 26/01/2007 00:00:00;102,853768943121 29/01/2007 00:00:00;102,440464475496 30/01/2007 00:00:00;102,361739814996 31/01/2007 00:00:00;102,479826805746 01/02/2007 00:00:00;102,735681952371 02/02/2007 00:00:00;103,109624089745 05/02/2007 00:00:00;103,109624089745 06/02/2007 00:00:00;103,208029915370 07/02/2007 00:00:00;103,660696713245 08/02/2007 00:00:00;103,798464869119 09/02/2007 00:00:00;103,680377878370 12/02/2007 00:00:00;103,483566227120 13/02/2007 00:00:00;103,345798071245 14/02/2007 00:00:00;103,503247392245 15/02/2007 00:00:00;103,660696713245 16/02/2007 00:00:00;103,719740208619 19/02/2007 00:00:00;103,778783703994 20/02/2007 00:00:00;103,700059043494 21/02/2007 00:00:00;103,700059043494 22/02/2007 00:00:00;104,113363511119 23/02/2007 00:00:00;102,637276126746 26/02/2007 00:00:00;102,853768943121 27/02/2007 00:00:00;102,558551466246 28/02/2007 00:00:00;102,066522338121 01/03/2007 00:00:00;101,731942530997 02/03/2007 00:00:00;101,318638063372 05/03/2007 00:00:00;101,062782916748 06/03/2007 00:00:00;101,102145246998 07/03/2007 00:00:00;101,043101751623 08/03/2007 00:00:00;101,279275733122 09/03/2007 00:00:00;101,318638063372 12/03/2007 00:00:00;101,338319228497 13/03/2007 00:00:00;101,161188742373 14/03/2007 00:00:00;100,531391458373 15/03/2007 00:00:00;100,354260972249 16/03/2007 00:00:00;100,236173981499 19/03/2007 00:00:00;100,275536311749 20/03/2007 00:00:00;100,275536311749 21/03/2007 00:00:00;100,492029128123 22/03/2007 00:00:00;100,688840779373 23/03/2007 00:00:00;100,925014760873 26/03/2007 00:00:00;101,023420586498 27/03/2007 00:00:00;100,747884274748 28/03/2007 00:00:00;100,472347962998 29/03/2007 00:00:00;100,649478449123 30/03/2007 00:00:00;100,649478449123 02/04/2007 00:00:00;100,688840779373 03/04/2007 00:00:00;100,551072623498 04/04/2007 00:00:00;100,806927770123 05/04/2007 00:00:00;100,865971265498 10/04/2007 00:00:00;100,964377091123 11/04/2007 00:00:00;101,141507577248 12/04/2007 00:00:00;100,925014760873 13/04/2007 00:00:00;101,102145246998 16/04/2007 00:00:00;101,279275733122 17/04/2007 00:00:00;101,456406219247 18/04/2007 00:00:00;101,456406219247 19/04/2007 00:00:00;101,161188742372 20/04/2007 00:00:00;101,377681558747 23/04/2007 00:00:00;101,476087384372 24/04/2007 00:00:00;101,318638063372 25/04/2007 00:00:00;101,436725054122 26/04/2007 00:00:00;101,417043888997 27/04/2007 00:00:00;101,377681558747 30/04/2007 00:00:00;101,397362723872 02/05/2007 00:00:00;101,495768549497 03/05/2007 00:00:00;101,377681558747 04/05/2007 00:00:00;101,613855540247 07/05/2007 00:00:00;101,830348356622 08/05/2007 00:00:00;101,653217870497 09/05/2007 00:00:00;101,771304861247 10/05/2007 00:00:00;101,790986026372 11/05/2007 00:00:00;101,298956898247 14/05/2007 00:00:00;101,279275733122 15/05/2007 00:00:00;101,200551072622 16/05/2007 00:00:00;101,121826412122 18/05/2007 00:00:00;101,259594567997 21/05/2007 00:00:00;101,298956898247 22/05/2007 00:00:00;101,436725054122 23/05/2007 00:00:00;101,712261365872 24/05/2007 00:00:00;101,653217870497 25/05/2007 00:00:00;101,535130879747 29/05/2007 00:00:00;101,436725054122 30/05/2007 00:00:00;101,358000393622 31/05/2007 00:00:00;101,515449714622 01/06/2007 00:00:00;101,672899035622 04/06/2007 00:00:00;101,751623696122 05/06/2007 00:00:00;101,850029521746 06/06/2007 00:00:00;101,633536705372 08/06/2007 00:00:00;101,239913402872 11/06/2007 00:00:00;101,259594567997 12/06/2007 00:00:00;101,358000393622 13/06/2007 00:00:00;101,161188742372 14/06/2007 00:00:00;101,239913402872 15/06/2007 00:00:00;101,298956898247 18/06/2007 00:00:00;101,554812044872 19/06/2007 00:00:00;101,554812044872 20/06/2007 00:00:00;101,633536705372 21/06/2007 00:00:00;101,535130879747 22/06/2007 00:00:00;101,397362723872 25/06/2007 00:00:00;101,338319228497 26/06/2007 00:00:00;101,318638063372 27/06/2007 00:00:00;101,338319228497 28/06/2007 00:00:00;101,220232237747 29/06/2007 00:00:00;101,180869907497 02/07/2007 00:00:00;101,358000393622 03/07/2007 00:00:00;101,515449714622 04/07/2007 00:00:00;101,692580200747 05/07/2007 00:00:00;101,653217870497 06/07/2007 00:00:00;101,790986026371 09/07/2007 00:00:00;101,771304861246 10/07/2007 00:00:00;101,889391851996 11/07/2007 00:00:00;101,771304861246 12/07/2007 00:00:00;101,731942530996 13/07/2007 00:00:00;101,810667191496 16/07/2007 00:00:00;101,850029521746 17/07/2007 00:00:00;101,731942530996 18/07/2007 00:00:00;101,594174375122 19/07/2007 00:00:00;101,672899035622 20/07/2007 00:00:00;101,653217870497 23/07/2007 00:00:00;101,554812044872 24/07/2007 00:00:00;101,790986026371 25/07/2007 00:00:00;101,574493209997 26/07/2007 00:00:00;101,554812044872 27/07/2007 00:00:00;101,180869907497 30/07/2007 00:00:00;101,377681558747 31/07/2007 00:00:00;101,515449714622 01/08/2007 00:00:00;101,456406219247 02/08/2007 00:00:00;101,417043888997 03/08/2007 00:00:00;101,298956898247 06/08/2007 00:00:00;101,023420586497 07/08/2007 00:00:00;100,885652430622 08/08/2007 00:00:00;101,082464081872 09/08/2007 00:00:00;100,885652430622 10/08/2007 00:00:00;100,688840779373 13/08/2007 00:00:00;100,393623302498 14/08/2007 00:00:00;100,610116118873 15/08/2007 00:00:00;100,570753788623 16/08/2007 00:00:00;100,255855146623 17/08/2007 00:00:00;100,137768155873 20/08/2007 00:00:00;100,354260972248 21/08/2007 00:00:00;100,767565439873 22/08/2007 00:00:00;101,043101751622 23/08/2007 00:00:00;101,023420586497 24/08/2007 00:00:00;101,003739421372 27/08/2007 00:00:00;101,161188742372 28/08/2007 00:00:00;101,141507577247 29/08/2007 00:00:00;100,885652430622 30/08/2007 00:00:00;100,964377091122 31/08/2007 00:00:00;101,082464081872 03/09/2007 00:00:00;101,397362723872 04/09/2007 00:00:00;101,495768549497 05/09/2007 00:00:00;101,535130879747 06/09/2007 00:00:00;101,259594567997 07/09/2007 00:00:00;101,318638063372 10/09/2007 00:00:00;100,944695925997 11/09/2007 00:00:00;100,944695925997 12/09/2007 00:00:00;100,944695925997 13/09/2007 00:00:00;100,964377091122 14/09/2007 00:00:00;100,905333595747 17/09/2007 00:00:00;100,846290100372 18/09/2007 00:00:00;100,787246604997 19/09/2007 00:00:00;101,121826412122 20/09/2007 00:00:00;101,220232237747 21/09/2007 00:00:00;101,318638063372 24/09/2007 00:00:00;101,377681558747 25/09/2007 00:00:00;101,476087384372 26/09/2007 00:00:00;101,692580200746 27/09/2007 00:00:00;101,692580200746 28/09/2007 00:00:00;101,771304861246 01/10/2007 00:00:00;101,358000393622 02/10/2007 00:00:00;101,594174375121 04/10/2007 00:00:00;101,712261365871 05/10/2007 00:00:00;101,810667191496 08/10/2007 00:00:00;102,125565833496 09/10/2007 00:00:00;102,204290493996 10/10/2007 00:00:00;102,164928163746 11/10/2007 00:00:00;102,184609328871 12/10/2007 00:00:00;102,046841172996 15/10/2007 00:00:00;102,125565833496 16/10/2007 00:00:00;102,086203503246 17/10/2007 00:00:00;102,046841172996 18/10/2007 00:00:00;102,223971659121 19/10/2007 00:00:00;102,184609328871 22/10/2007 00:00:00;101,810667191496 23/10/2007 00:00:00;102,007478842746 24/10/2007 00:00:00;102,046841172996 25/10/2007 00:00:00;101,987797677621 26/10/2007 00:00:00;101,987797677621 29/10/2007 00:00:00;102,302696319620 30/10/2007 00:00:00;102,440464475495 31/10/2007 00:00:00;102,460145640620 01/11/2007 00:00:00;102,617594961620 02/11/2007 00:00:00;101,082464081872 05/11/2007 00:00:00;101,161188742372 06/11/2007 00:00:00;100,984058256247 07/11/2007 00:00:00;100,905333595747 08/11/2007 00:00:00;100,885652430622 09/11/2007 00:00:00;100,629797283997 12/11/2007 00:00:00;100,669159614247 13/11/2007 00:00:00;100,511710293248 14/11/2007 00:00:00;100,610116118872 15/11/2007 00:00:00;100,649478449122 16/11/2007 00:00:00;100,728203109622 19/11/2007 00:00:00;100,806927770122 20/11/2007 00:00:00;100,610116118872 21/11/2007 00:00:00;100,511710293248 22/11/2007 00:00:00;100,452666797873 23/11/2007 00:00:00;100,432985632748 26/11/2007 00:00:00;100,551072623498 27/11/2007 00:00:00;100,413304467623 28/11/2007 00:00:00;100,275536311748 29/11/2007 00:00:00;100,688840779372 30/11/2007 00:00:00;100,846290100372 03/12/2007 00:00:00;100,905333595747 04/12/2007 00:00:00;100,885652430622 05/12/2007 00:00:00;100,885652430622 06/12/2007 00:00:00;101,121826412122 07/12/2007 00:00:00;101,318638063372 10/12/2007 00:00:00;101,358000393621 11/12/2007 00:00:00;101,377681558746 12/12/2007 00:00:00;101,161188742372 13/12/2007 00:00:00;101,023420586497 14/12/2007 00:00:00;100,944695925997 17/12/2007 00:00:00;100,846290100372 18/12/2007 00:00:00;100,669159614247 19/12/2007 00:00:00;100,688840779372 20/12/2007 00:00:00;100,846290100372 21/12/2007 00:00:00;101,062782916747 24/12/2007 00:00:00;101,062782916747 26/12/2007 00:00:00;101,062782916747 27/12/2007 00:00:00;101,121826412122 28/12/2007 00:00:00;100,925014760872 31/12/2007 00:00:00;100,925014760872 02/01/2008 00:00:00;100,885652430622 03/01/2008 00:00:00;100,885652430622 04/01/2008 00:00:00;100,964377091122 07/01/2008 00:00:00;100,570753788622 08/01/2008 00:00:00;100,275536311748 09/01/2008 00:00:00;100,177130486123 10/01/2008 00:00:00;100,196811651248 11/01/2008 00:00:00;100,157449320998 14/01/2008 00:00:00;100,098405825623 15/01/2008 00:00:00;100,137768155873 16/01/2008 00:00:00;99,940956504623 17/01/2008 00:00:00;99,842550678998 18/01/2008 00:00:00;99,803188348748 21/01/2008 00:00:00;99,665420192873 22/01/2008 00:00:00;99,153709899624 23/01/2008 00:00:00;98,878173587874 24/01/2008 00:00:00;99,114347569374 25/01/2008 00:00:00;99,370202715999 28/01/2008 00:00:00;99,193072229874 29/01/2008 00:00:00;99,507970871874 30/01/2008 00:00:00;99,547333202124 31/01/2008 00:00:00;99,527652036999 01/02/2008 00:00:00;99,606376697498 04/02/2008 00:00:00;99,822869513873 05/02/2008 00:00:00;99,822869513873 06/02/2008 00:00:00;99,606376697498 07/02/2008 00:00:00;99,547333202124 08/02/2008 00:00:00;99,626057862623 11/02/2008 00:00:00;99,665420192873 12/02/2008 00:00:00;99,665420192873 13/02/2008 00:00:00;99,901594174373 14/02/2008 00:00:00;100,039362330248 15/02/2008 00:00:00;100,019681165123 18/02/2008 00:00:00;99,980318834873 19/02/2008 00:00:00;99,940956504623 20/02/2008 00:00:00;100,019681165123 21/02/2008 00:00:00;99,999999999998 22/02/2008 00:00:00;99,763924424324 25/02/2008 00:00:00;99,903538073058 26/02/2008 00:00:00;100,083041335717 27/02/2008 00:00:00;100,142875756603 28/02/2008 00:00:00;100,142875756603 29/02/2008 00:00:00;100,003262107869 03/03/2008 00:00:00;99,743979617362 04/03/2008 00:00:00;99,624310775589 05/03/2008 00:00:00;99,564476354703 06/03/2008 00:00:00;99,604365968627 07/03/2008 00:00:00;99,524586740779 10/03/2008 00:00:00;99,424862705968 11/03/2008 00:00:00;99,424862705968 12/03/2008 00:00:00;99,564476354703 13/03/2008 00:00:00;99,584421161665 14/03/2008 00:00:00;99,524586740779 17/03/2008 00:00:00;99,205469829386 18/03/2008 00:00:00;99,006021759765 19/03/2008 00:00:00;99,245359443310 20/03/2008 00:00:00;99,105745794575 25/03/2008 00:00:00;99,245359443310 26/03/2008 00:00:00;99,424862705968 27/03/2008 00:00:00;99,504641933817 28/03/2008 00:00:00;99,664200389513 31/03/2008 00:00:00;99,504641933817 01/04/2008 00:00:00;99,724034810400 02/04/2008 00:00:00;100,063096528755 03/04/2008 00:00:00;100,182765370527 04/04/2008 00:00:00;100,142875756603 07/04/2008 00:00:00;100,222654984452 08/04/2008 00:00:00;100,242599791414 09/04/2008 00:00:00;100,242599791414 10/04/2008 00:00:00;100,063096528755 11/04/2008 00:00:00;100,162820563565 14/04/2008 00:00:00;99,983317300907 15/04/2008 00:00:00;100,043151721793 16/04/2008 00:00:00;100,122930949641 17/04/2008 00:00:00;100,242599791414 18/04/2008 00:00:00;100,222654984452 21/04/2008 00:00:00;100,282489405338 22/04/2008 00:00:00;100,322379019262 23/04/2008 00:00:00;100,282489405338 24/04/2008 00:00:00;100,342323826224 25/04/2008 00:00:00;100,461992667996 28/04/2008 00:00:00;100,521827088883 29/04/2008 00:00:00;100,621551123693 30/04/2008 00:00:00;100,661440737617 02/05/2008 00:00:00;100,781109579390 05/05/2008 00:00:00;100,801054386352 06/05/2008 00:00:00;100,840944000276 07/05/2008 00:00:00;100,880833614200 08/05/2008 00:00:00;100,860888807238 09/05/2008 00:00:00;100,801054386352 12/05/2008 00:00:00;100,801054386352 13/05/2008 00:00:00;100,880833614200 14/05/2008 00:00:00;100,880833614200 15/05/2008 00:00:00;100,840944000276 16/05/2008 00:00:00;100,880833614200 19/05/2008 00:00:00;100,920723228124 20/05/2008 00:00:00;100,940668035086 21/05/2008 00:00:00;100,960612842048 22/05/2008 00:00:00;100,960612842048 23/05/2008 00:00:00;100,721275158503 26/05/2008 00:00:00;100,641495930655 27/05/2008 00:00:00;100,641495930655 28/05/2008 00:00:00;100,661440737617 29/05/2008 00:00:00;100,741219965465 30/05/2008 00:00:00;100,721275158503 02/06/2008 00:00:00;100,701330351541 03/06/2008 00:00:00;100,721275158503 04/06/2008 00:00:00;100,601606316731 05/06/2008 00:00:00;100,661440737617 06/06/2008 00:00:00;100,581661509769 09/06/2008 00:00:00;100,342323826224 10/06/2008 00:00:00;100,282489405338 11/06/2008 00:00:00;100,342323826224 12/06/2008 00:00:00;100,362268633186 13/06/2008 00:00:00;100,382213440148 16/06/2008 00:00:00;100,461992667996 17/06/2008 00:00:00;100,501882281920 18/06/2008 00:00:00;100,561716702807 19/06/2008 00:00:00;100,481937474958 20/06/2008 00:00:00;100,461992667996 23/06/2008 00:00:00;100,342323826224 24/06/2008 00:00:00;100,302434212300 25/06/2008 00:00:00;100,442047861034 26/06/2008 00:00:00;100,442047861034 27/06/2008 00:00:00;100,362268633186 30/06/2008 00:00:00;100,043151721793 01/07/2008 00:00:00;99,823758845210 02/07/2008 00:00:00;99,704090003437 03/07/2008 00:00:00;99,584421161665 04/07/2008 00:00:00;99,783869231285 07/07/2008 00:00:00;99,983317300906 08/07/2008 00:00:00;99,943427686982 09/07/2008 00:00:00;100,003262107868 10/07/2008 00:00:00;100,003262107868 11/07/2008 00:00:00;99,983317300906 14/07/2008 00:00:00;99,903538073058 15/07/2008 00:00:00;99,883593266096 16/07/2008 00:00:00;99,903538073058 17/07/2008 00:00:00;100,023206914830 18/07/2008 00:00:00;100,102986142679 21/07/2008 00:00:00;100,302434212300 22/07/2008 00:00:00;100,202710177489 23/07/2008 00:00:00;100,561716702807 24/07/2008 00:00:00;100,601606316731 25/07/2008 00:00:00;100,222654984451 28/07/2008 00:00:00;100,362268633186 29/07/2008 00:00:00;100,362268633186 30/07/2008 00:00:00;100,481937474958 31/07/2008 00:00:00;100,461992667996 01/08/2008 00:00:00;100,541771895844 04/08/2008 00:00:00;100,481937474958 05/08/2008 00:00:00;100,541771895844 06/08/2008 00:00:00;100,541771895844 07/08/2008 00:00:00;100,641495930655 08/08/2008 00:00:00;100,741219965465 11/08/2008 00:00:00;100,840944000276 12/08/2008 00:00:00;100,641495930655 13/08/2008 00:00:00;100,481937474958 14/08/2008 00:00:00;100,501882281920 15/08/2008 00:00:00;100,701330351541 18/08/2008 00:00:00;100,701330351541 19/08/2008 00:00:00;100,601606316731 20/08/2008 00:00:00;100,521827088882 21/08/2008 00:00:00;100,362268633186 22/08/2008 00:00:00;100,481937474958 25/08/2008 00:00:00;100,561716702806 26/08/2008 00:00:00;100,521827088882 27/08/2008 00:00:00;100,541771895844 28/08/2008 00:00:00;100,501882281920 29/08/2008 00:00:00;100,840944000276 01/09/2008 00:00:00;100,741219965465 02/09/2008 00:00:00;100,801054386351 03/09/2008 00:00:00;100,661440737617 04/09/2008 00:00:00;100,481937474958 05/09/2008 00:00:00;100,202710177489 08/09/2008 00:00:00;100,142875756603 09/09/2008 00:00:00;100,222654984451 10/09/2008 00:00:00;100,162820563565 11/09/2008 00:00:00;99,843703652172 12/09/2008 00:00:00;99,783869231285 15/09/2008 00:00:00;99,444807512930 16/09/2008 00:00:00;99,464752319892 17/09/2008 00:00:00;99,165580215461 18/09/2008 00:00:00;98,706849655333 19/09/2008 00:00:00;99,265304250271 22/09/2008 00:00:00;99,484697126854 23/09/2008 00:00:00;99,464752319892 24/09/2008 00:00:00;99,384973092044 25/09/2008 00:00:00;99,524586740778 26/09/2008 00:00:00;99,644255582551 29/09/2008 00:00:00;99,225414636347 30/09/2008 00:00:00;98,527346392674 01/10/2008 00:00:00;98,487456778750 02/10/2008 00:00:00;98,806573690143 03/10/2008 00:00:00;98,806573690143 06/10/2008 00:00:00;98,188284674319 07/10/2008 00:00:00;97,869167762926 08/10/2008 00:00:00;97,210989133177 09/10/2008 00:00:00;96,492976082542 10/10/2008 00:00:00;95,256398050893 13/10/2008 00:00:00;94,338936930637 14/10/2008 00:00:00;95,236453243931 15/10/2008 00:00:00;95,176618823045 16/10/2008 00:00:00;94,578274614182 17/10/2008 00:00:00;93,920095984434 20/10/2008 00:00:00;94,418716158486 21/10/2008 00:00:00;94,598219421144 22/10/2008 00:00:00;94,518440193296 23/10/2008 00:00:00;93,920095984434 24/10/2008 00:00:00;93,680758300889 27/10/2008 00:00:00;93,341696582533 28/10/2008 00:00:00;93,361641389495 29/10/2008 00:00:00;93,959985598358 30/10/2008 00:00:00;94,857501911651 31/10/2008 00:00:00;95,037005174310 03/11/2008 00:00:00;95,615404576210 04/11/2008 00:00:00;95,814852645831 05/11/2008 00:00:00;96,014300715452 06/11/2008 00:00:00;95,994355908490 07/11/2008 00:00:00;95,715128611021 10/11/2008 00:00:00;95,994355908490 11/11/2008 00:00:00;96,173859171149 12/11/2008 00:00:00;95,874687066717 13/11/2008 00:00:00;95,575514962286 14/11/2008 00:00:00;95,655294190135 17/11/2008 00:00:00;96,014300715452 18/11/2008 00:00:00;95,675238997097 19/11/2008 00:00:00;95,635349383172 20/11/2008 00:00:00;95,276342857855 21/11/2008 00:00:00;95,017060367348 24/11/2008 00:00:00;95,056949981272 25/11/2008 00:00:00;95,774963031907 26/11/2008 00:00:00;95,974411101528 27/11/2008 00:00:00;96,153914364187 28/11/2008 00:00:00;96,393252047731 01/12/2008 00:00:00;96,333417626845 02/12/2008 00:00:00;95,814852645831 03/12/2008 00:00:00;95,974411101528 04/12/2008 00:00:00;96,273583205959 05/12/2008 00:00:00;96,074135136338 08/12/2008 00:00:00;95,735073417983 09/12/2008 00:00:00;96,572755310390 10/12/2008 00:00:00;96,632589731276 11/12/2008 00:00:00;96,991596256594 12/12/2008 00:00:00;97,051430677480 15/12/2008 00:00:00;96,931761835708 16/12/2008 00:00:00;97,031485870518 17/12/2008 00:00:00;97,111265098366 18/12/2008 00:00:00;97,310713167987 19/12/2008 00:00:00;97,131209905328 22/12/2008 00:00:00;97,031485870518 23/12/2008 00:00:00;97,250878747101 29/12/2008 00:00:00;97,510161237608 30/12/2008 00:00:00;97,270823554063 31/12/2008 00:00:00;97,270823554063 02/01/2009 00:00:00;97,330657974949 05/01/2009 00:00:00;98,068615832546 06/01/2009 00:00:00;98,288008709129 07/01/2009 00:00:00;98,347843130015 08/01/2009 00:00:00;98,108505446470 09/01/2009 00:00:00;98,068615832546 12/01/2009 00:00:00;98,288008709129 13/01/2009 00:00:00;98,268063902167 14/01/2009 00:00:00;98,228174288243 15/01/2009 00:00:00;97,929002183811 16/01/2009 00:00:00;97,809333342039 19/01/2009 00:00:00;97,909057376849 20/01/2009 00:00:00;97,889112569887 21/01/2009 00:00:00;97,709609307229 22/01/2009 00:00:00;97,809333342039 23/01/2009 00:00:00;97,649774886342 26/01/2009 00:00:00;97,789388535077 27/01/2009 00:00:00;97,988836604698 28/01/2009 00:00:00;98,148395060394 29/01/2009 00:00:00;98,367787936977 30/01/2009 00:00:00;98,427622357863 02/02/2009 00:00:00;98,407677550901 03/02/2009 00:00:00;98,327898323053 04/02/2009 00:00:00;98,607125620522 05/02/2009 00:00:00;98,726794462295 06/02/2009 00:00:00;99,105745794574 09/02/2009 00:00:00;99,305193864195 10/02/2009 00:00:00;99,365028285081 11/02/2009 00:00:00;99,185525022422 12/02/2009 00:00:00;99,245359443309 13/02/2009 00:00:00;99,345083478119 16/02/2009 00:00:00;99,405086548470 17/02/2009 00:00:00;99,385085525020 18/02/2009 00:00:00;99,305081431218 19/02/2009 00:00:00;99,285080407768 20/02/2009 00:00:00;99,225077337417 23/02/2009 00:00:00;98,905060962210 24/02/2009 00:00:00;98,725051751157 25/02/2009 00:00:00;98,725051751157 26/02/2009 00:00:00;98,525041516653 27/02/2009 00:00:00;98,585044587004 02/03/2009 00:00:00;98,445037422851 03/03/2009 00:00:00;98,005014906942 04/03/2009 00:00:00;98,045016953843 05/03/2009 00:00:00;98,405035375950 06/03/2009 00:00:00;98,145022071095 09/03/2009 00:00:00;98,045016953843 10/03/2009 00:00:00;98,105020024194 11/03/2009 00:00:00;98,505040493202 12/03/2009 00:00:00;98,345032305599 13/03/2009 00:00:00;98,985065056012 16/03/2009 00:00:00;99,005066079462 17/03/2009 00:00:00;99,085070173264 18/03/2009 00:00:00;99,005066079462 19/03/2009 00:00:00;98,965064032561 20/03/2009 00:00:00;99,365084501569 23/03/2009 00:00:00;99,805107017478 24/03/2009 00:00:00;100,105122369234 25/03/2009 00:00:00;99,965115205081 26/03/2009 00:00:00;100,105122369234 27/03/2009 00:00:00;100,085121345784 30/03/2009 00:00:00;99,725102923676 31/03/2009 00:00:00;99,485090642272 01/04/2009 00:00:00;99,745103947127 02/04/2009 00:00:00;100,465140791341 03/04/2009 00:00:00;100,605147955494 06/04/2009 00:00:00;100,465140791341 07/04/2009 00:00:00;99,945114181631 08/04/2009 00:00:00;99,925113158180 09/04/2009 00:00:00;100,305132603738 14/04/2009 00:00:00;100,725154096196 15/04/2009 00:00:00;100,725154096196 16/04/2009 00:00:00;100,905163307250 17/04/2009 00:00:00;101,065171494853 20/04/2009 00:00:00;100,905163307250 21/04/2009 00:00:00;100,665151025845 22/04/2009 00:00:00;100,785157166547 23/04/2009 00:00:00;100,805158189998 24/04/2009 00:00:00;100,985167401051 27/04/2009 00:00:00;101,285182752807 28/04/2009 00:00:00;101,225179682456 29/04/2009 00:00:00;101,265181729357 30/04/2009 00:00:00;101,485192987311 01/05/2009 00:00:00;101,485192987311 04/05/2009 00:00:00;101,545196057662 05/05/2009 00:00:00;101,745206292166 06/05/2009 00:00:00;101,725205268716 07/05/2009 00:00:00;102,085223690823 08/05/2009 00:00:00;101,925215503220 11/05/2009 00:00:00;101,765207315617 12/05/2009 00:00:00;101,845211409418 13/05/2009 00:00:00;101,905214479769 14/05/2009 00:00:00;101,665202198365 15/05/2009 00:00:00;101,765207315617 18/05/2009 00:00:00;101,845211409418 19/05/2009 00:00:00;102,245231878426 20/05/2009 00:00:00;102,305234948777 22/05/2009 00:00:00;102,145226761174 25/05/2009 00:00:00;102,145226761174 26/05/2009 00:00:00;102,025220620472 27/05/2009 00:00:00;102,225230854976 28/05/2009 00:00:00;102,145226761174 29/05/2009 00:00:00;102,245231878426 02/06/2009 00:00:00;102,685254394335 03/06/2009 00:00:00;102,685254394335 04/06/2009 00:00:00;102,705255417785 05/06/2009 00:00:00;102,505245183281 08/06/2009 00:00:00;102,265232901877 09/06/2009 00:00:00;102,205229831525 10/06/2009 00:00:00;102,485244159831 12/06/2009 00:00:00;102,405240066029 15/06/2009 00:00:00;102,405240066029 16/06/2009 00:00:00;102,425241089480 17/06/2009 00:00:00;102,365238019129 18/06/2009 00:00:00;102,225230854976 19/06/2009 00:00:00;102,185228808075 22/06/2009 00:00:00;102,225230854976 23/06/2009 00:00:00;102,025220620472 24/06/2009 00:00:00;102,045221643922 25/06/2009 00:00:00;102,265232901877 26/06/2009 00:00:00;102,405240066029 29/06/2009 00:00:00;102,505245183281 30/06/2009 00:00:00;102,565248253632 01/07/2009 00:00:00;102,605250300533 02/07/2009 00:00:00;102,565248253632 03/07/2009 00:00:00;102,585249277083 06/07/2009 00:00:00;102,545247230182 07/07/2009 00:00:00;102,545247230182 08/07/2009 00:00:00;102,325235972228 09/07/2009 00:00:00;102,345236995678 10/07/2009 00:00:00;102,345236995678 13/07/2009 00:00:00;102,285233925327 14/07/2009 00:00:00;102,565248253632 15/07/2009 00:00:00;102,765258488136 16/07/2009 00:00:00;103,245283050946 17/07/2009 00:00:00;103,505296355801 20/07/2009 00:00:00;103,665304543404 21/07/2009 00:00:00;104,065325012412 22/07/2009 00:00:00;104,145329106214 23/07/2009 00:00:00;104,285336270366 24/07/2009 00:00:00;104,625353669023 27/07/2009 00:00:00;104,585351622122 28/07/2009 00:00:00;104,545349575222 29/07/2009 00:00:00;104,465345481420 30/07/2009 00:00:00;104,605352645573 31/07/2009 00:00:00;104,765360833176 03/08/2009 00:00:00;105,285387442886 04/08/2009 00:00:00;105,305388466337 05/08/2009 00:00:00;105,285387442886 06/08/2009 00:00:00;105,305388466337 07/08/2009 00:00:00;105,025374138031 10/08/2009 00:00:00;105,145380278733 11/08/2009 00:00:00;105,005373114581 12/08/2009 00:00:00;104,745359809726 13/08/2009 00:00:00;105,225384372535 14/08/2009 00:00:00;105,305388466337 17/08/2009 00:00:00;105,005373114581 18/08/2009 00:00:00;105,025374138031 19/08/2009 00:00:00;104,945370044229 20/08/2009 00:00:00;105,325389489787 21/08/2009 00:00:00;105,485397677390 24/08/2009 00:00:00;105,805414052596 25/08/2009 00:00:00;105,805414052596 26/08/2009 00:00:00;105,885418146398 27/08/2009 00:00:00;105,805414052596 28/08/2009 00:00:00;105,805414052596 31/08/2009 00:00:00;105,805414052596 01/09/2009 00:00:00;105,565401771192 02/09/2009 00:00:00;105,265386419436 03/09/2009 00:00:00;105,465396653940 04/09/2009 00:00:00;105,885418146398 07/09/2009 00:00:00;106,205434521604 08/09/2009 00:00:00;106,565452943712 09/09/2009 00:00:00;106,625456014063 10/09/2009 00:00:00;106,665458060963 11/09/2009 00:00:00;106,905470342368 14/09/2009 00:00:00;106,885469318918 15/09/2009 00:00:00;106,985474436170 16/09/2009 00:00:00;107,205485694124 17/09/2009 00:00:00;107,485500022430 18/09/2009 00:00:00;107,345492858277 21/09/2009 00:00:00;107,025476483071 22/09/2009 00:00:00;107,045477506521 23/09/2009 00:00:00;107,185484670674 24/09/2009 00:00:00;107,125481600323 25/09/2009 00:00:00;107,005475459620 28/09/2009 00:00:00;106,925471365819 29/09/2009 00:00:00;107,105480576872 30/09/2009 00:00:00;107,185484670674 01/10/2009 00:00:00;107,125481600323 02/10/2009 00:00:00;106,985474436170 05/10/2009 00:00:00;106,745462154765 06/10/2009 00:00:00;107,025476483071 07/10/2009 00:00:00;107,305490811376 08/10/2009 00:00:00;107,465498998979 09/10/2009 00:00:00;107,685510256934 12/10/2009 00:00:00;107,625507186582 13/10/2009 00:00:00;107,605506163132 14/10/2009 00:00:00;107,685510256934 15/10/2009 00:00:00;107,705511280384 16/10/2009 00:00:00;107,585505139682 19/10/2009 00:00:00;107,545503092781 20/10/2009 00:00:00;107,465498998979 21/10/2009 00:00:00;107,525502069330 22/10/2009 00:00:00;107,365493881727 23/10/2009 00:00:00;107,425496952078 26/10/2009 00:00:00;107,405495928628 27/10/2009 00:00:00;107,405495928628 28/10/2009 00:00:00;107,265488764475 29/10/2009 00:00:00;107,285489787926 30/10/2009 00:00:00;107,225486717574 02/11/2009 00:00:00;107,325491834826 03/11/2009 00:00:00;107,225486717574 04/11/2009 00:00:00;107,465498998979 05/11/2009 00:00:00;107,605506163132 06/11/2009 00:00:00;107,685510256933 09/11/2009 00:00:00;107,825517421086 10/11/2009 00:00:00;108,045528679041 11/11/2009 00:00:00;108,065529702491 12/11/2009 00:00:00;108,185535843193 13/11/2009 00:00:00;108,165534819743 16/11/2009 00:00:00;108,385546077697 17/11/2009 00:00:00;108,585556312201 18/11/2009 00:00:00;108,365545054247 19/11/2009 00:00:00;108,625558359102 20/11/2009 00:00:00;108,445549148048 23/11/2009 00:00:00;108,485551194949 24/11/2009 00:00:00;108,665560406003 25/11/2009 00:00:00;108,625558359102 26/11/2009 00:00:00;108,525553241850 27/11/2009 00:00:00;108,425548124598 30/11/2009 00:00:00;108,345544030796 01/12/2009 00:00:00;108,405547101148 02/12/2009 00:00:00;108,605557335652 03/12/2009 00:00:00;108,785566546705 04/12/2009 00:00:00;108,705562452904 07/12/2009 00:00:00;108,705562452904 08/12/2009 00:00:00;108,625558359102 09/12/2009 00:00:00;108,605557335652 10/12/2009 00:00:00;108,585556312201 11/12/2009 00:00:00;108,625558359102 14/12/2009 00:00:00;108,645559382552 15/12/2009 00:00:00;108,725563476354 16/12/2009 00:00:00;108,765565523255 17/12/2009 00:00:00;108,905572687408 18/12/2009 00:00:00;108,865570640507 21/12/2009 00:00:00;108,805567570156 22/12/2009 00:00:00;108,925573710858 23/12/2009 00:00:00;108,965575757759 28/12/2009 00:00:00;108,965575757759 29/12/2009 00:00:00;109,125583945362 30/12/2009 00:00:00;109,005577804659 31/12/2009 00:00:00;109,005577804659 04/01/2010 00:00:00;108,945574734308 05/01/2010 00:00:00;109,105582921911 06/01/2010 00:00:00;109,225589062614 07/01/2010 00:00:00;109,245590086064 08/01/2010 00:00:00;109,285592132965 11/01/2010 00:00:00;109,345595203316 12/01/2010 00:00:00;109,425599297118 13/01/2010 00:00:00;109,305593156415 14/01/2010 00:00:00;109,285592132965 15/01/2010 00:00:00;109,365596226767 18/01/2010 00:00:00;109,365596226767 19/01/2010 00:00:00;109,345595203316 20/01/2010 00:00:00;109,445600320568 21/01/2010 00:00:00;109,405598273667 22/01/2010 00:00:00;109,265591109515 25/01/2010 00:00:00;109,085581898461 26/01/2010 00:00:00;108,985576781209 27/01/2010 00:00:00;109,005577804659 28/01/2010 00:00:00;109,005577804659 29/01/2010 00:00:00;108,885571663957 01/02/2010 00:00:00;108,865570640507 02/02/2010 00:00:00;108,925573710858 03/02/2010 00:00:00;109,085581898461 04/02/2010 00:00:00;109,105582921911 05/02/2010 00:00:00;108,765565523255 08/02/2010 00:00:00;108,645559382552 09/02/2010 00:00:00;108,805567570155 10/02/2010 00:00:00;108,925573710858 11/02/2010 00:00:00;109,025578828110 12/02/2010 00:00:00;109,105582921911 15/02/2010 00:00:00;109,205588039163 16/02/2010 00:00:00;109,285592132965 17/02/2010 00:00:00;109,405598273667 18/02/2010 00:00:00;109,625609531622 19/02/2010 00:00:00;109,645610555072 22/02/2010 00:00:00;109,585032869682 23/02/2010 00:00:00;109,605225431479 24/02/2010 00:00:00;109,605225431479 25/02/2010 00:00:00;109,605225431479 26/02/2010 00:00:00;109,504262622496 01/03/2010 00:00:00;109,665803116868 02/03/2010 00:00:00;109,766765925851 03/03/2010 00:00:00;109,867728734834 04/03/2010 00:00:00;109,928306420223 05/03/2010 00:00:00;109,948498982020 08/03/2010 00:00:00;110,049461791002 09/03/2010 00:00:00;109,968691543816 10/03/2010 00:00:00;110,009076667409 11/03/2010 00:00:00;110,049461791002 12/03/2010 00:00:00;109,968691543816 15/03/2010 00:00:00;109,988884105613 16/03/2010 00:00:00;109,968691543816 17/03/2010 00:00:00;110,170617161781 18/03/2010 00:00:00;110,311965094357 19/03/2010 00:00:00;110,332157656153 22/03/2010 00:00:00;110,130232038188 23/03/2010 00:00:00;110,231194847171 24/03/2010 00:00:00;110,332157656153 25/03/2010 00:00:00;110,433120465136 26/03/2010 00:00:00;110,473505588729 29/03/2010 00:00:00;110,392735341543 30/03/2010 00:00:00;110,473505588729 31/03/2010 00:00:00;110,493698150525 01/04/2010 00:00:00;110,513890712322 06/04/2010 00:00:00;110,756201453880 07/04/2010 00:00:00;110,857164262863 08/04/2010 00:00:00;110,776394015677 09/04/2010 00:00:00;110,917741948252 12/04/2010 00:00:00;111,099475004421 13/04/2010 00:00:00;111,059089880828 14/04/2010 00:00:00;110,978319633642 15/04/2010 00:00:00;111,139860128014 16/04/2010 00:00:00;111,261015498793 19/04/2010 00:00:00;110,857164262863 20/04/2010 00:00:00;110,836971701066 21/04/2010 00:00:00;111,059089880828 22/04/2010 00:00:00;110,836971701066 23/04/2010 00:00:00;110,816779139270 26/04/2010 00:00:00;110,836971701066 27/04/2010 00:00:00;110,836971701066 28/04/2010 00:00:00;110,554275835915 29/04/2010 00:00:00;110,534083274118 30/04/2010 00:00:00;110,655238644897 03/05/2010 00:00:00;110,736008892083 04/05/2010 00:00:00;110,836971701066 05/05/2010 00:00:00;110,655238644897 06/05/2010 00:00:00;110,453313026932 07/05/2010 00:00:00;110,352350217950 10/05/2010 00:00:00;109,887921296630 11/05/2010 00:00:00;110,574468397711 12/05/2010 00:00:00;110,877356824659 14/05/2010 00:00:00;111,200437813403 17/05/2010 00:00:00;110,857164262862 18/05/2010 00:00:00;110,877356824659 19/05/2010 00:00:00;110,877356824659 20/05/2010 00:00:00;110,453313026932 21/05/2010 00:00:00;109,827343611240 25/05/2010 00:00:00;109,625417993275 26/05/2010 00:00:00;109,524455184293 27/05/2010 00:00:00;110,069654352798 28/05/2010 00:00:00;110,372542779746 31/05/2010 00:00:00;110,433120465136 01/06/2010 00:00:00;110,493698150525 02/06/2010 00:00:00;110,493698150525 04/06/2010 00:00:00;110,776394015676 07/06/2010 00:00:00;110,574468397711 08/06/2010 00:00:00;110,433120465136 09/06/2010 00:00:00;110,493698150525 10/06/2010 00:00:00;110,675431206694 11/06/2010 00:00:00;110,796586577473 14/06/2010 00:00:00;110,917741948252 15/06/2010 00:00:00;111,038897319031 16/06/2010 00:00:00;110,998512195438 17/06/2010 00:00:00;110,958127071845 18/06/2010 00:00:00;110,978319633641 21/06/2010 00:00:00;110,998512195438 22/06/2010 00:00:00;111,200437813403 23/06/2010 00:00:00;111,139860128014 24/06/2010 00:00:00;111,079282442624 25/06/2010 00:00:00;110,897549386455 28/06/2010 00:00:00;110,877356824659 29/06/2010 00:00:00;110,998512195438 30/06/2010 00:00:00;110,715816330287 01/07/2010 00:00:00;110,635046083101 02/07/2010 00:00:00;110,352350217949 05/07/2010 00:00:00;110,311965094356 06/07/2010 00:00:00;110,251387408967 07/07/2010 00:00:00;110,311965094356 08/07/2010 00:00:00;110,594660959508 09/07/2010 00:00:00;110,736008892083 12/07/2010 00:00:00;110,958127071845 13/07/2010 00:00:00;111,139860128013 14/07/2010 00:00:00;111,301400622386 15/07/2010 00:00:00;111,180245251607 16/07/2010 00:00:00;111,038897319031 19/07/2010 00:00:00;110,635046083101 20/07/2010 00:00:00;110,493698150525 21/07/2010 00:00:00;110,473505588729 22/07/2010 00:00:00;110,715816330287 23/07/2010 00:00:00;111,240822936996 26/07/2010 00:00:00;111,220630375200 27/07/2010 00:00:00;111,321593184182 28/07/2010 00:00:00;111,361978307775 29/07/2010 00:00:00;111,281208060589 30/07/2010 00:00:00;111,200437813403 02/08/2010 00:00:00;111,261015498793 03/08/2010 00:00:00;111,745636981909 04/08/2010 00:00:00;111,846599790891 05/08/2010 00:00:00;112,028332847060 06/08/2010 00:00:00;112,008140285264 09/08/2010 00:00:00;111,806214667298 10/08/2010 00:00:00;112,088910532450 11/08/2010 00:00:00;111,907177476281 12/08/2010 00:00:00;111,644674172926 13/08/2010 00:00:00;111,624481611130 16/08/2010 00:00:00;111,664866734723 17/08/2010 00:00:00;111,604289049333 18/08/2010 00:00:00;111,927370038077 19/08/2010 00:00:00;111,947562599874 20/08/2010 00:00:00;111,786022105502 23/08/2010 00:00:00;111,705251858316 24/08/2010 00:00:00;111,745636981909 25/08/2010 00:00:00;111,483133678554 26/08/2010 00:00:00;111,301400622385 27/08/2010 00:00:00;111,483133678554 30/08/2010 00:00:00;111,563903925740 31/08/2010 00:00:00;111,624481611130 01/09/2010 00:00:00;111,685059296519 02/09/2010 00:00:00;112,028332847060 03/09/2010 00:00:00;112,109103094246 06/09/2010 00:00:00;112,250451026822 07/09/2010 00:00:00;112,432184082990 08/09/2010 00:00:00;112,553339453769 09/09/2010 00:00:00;112,694687386345 10/09/2010 00:00:00;112,775457633531 13/09/2010 00:00:00;112,775457633531 14/09/2010 00:00:00;112,795650195327 15/09/2010 00:00:00;112,856227880717 16/09/2010 00:00:00;112,755265071734 17/09/2010 00:00:00;112,755265071734 20/09/2010 00:00:00;112,735072509938 21/09/2010 00:00:00;112,795650195327 22/09/2010 00:00:00;112,553339453769 23/09/2010 00:00:00;112,634109700955 24/09/2010 00:00:00;112,654302262752 27/09/2010 00:00:00;112,674494824548 28/09/2010 00:00:00;112,634109700955 29/09/2010 00:00:00;112,512954330176 30/09/2010 00:00:00;112,593724577362 01/10/2010 00:00:00;112,634109700955 04/10/2010 00:00:00;112,573532015566 05/10/2010 00:00:00;112,573532015566 06/10/2010 00:00:00;112,755265071734 07/10/2010 00:00:00;112,714879948141 08/10/2010 00:00:00;112,634109700955 11/10/2010 00:00:00;112,735072509938 12/10/2010 00:00:00;112,593724577362 13/10/2010 00:00:00;112,836035318920 14/10/2010 00:00:00;112,997575813292 15/10/2010 00:00:00;112,936998127903 18/10/2010 00:00:00;112,936998127903 19/10/2010 00:00:00;112,836035318920 20/10/2010 00:00:00;112,674494824548 21/10/2010 00:00:00;112,654302262752 22/10/2010 00:00:00;112,755265071734 25/10/2010 00:00:00;112,795650195327 26/10/2010 00:00:00;112,815842757124 27/10/2010 00:00:00;112,755265071734 28/10/2010 00:00:00;112,735072509938 29/10/2010 00:00:00;112,613917139159 01/11/2010 00:00:00;112,856227880717 02/11/2010 00:00:00;112,957190689699 03/11/2010 00:00:00;113,159116307664 04/11/2010 00:00:00;113,260079116647 05/11/2010 00:00:00;113,421619611019 08/11/2010 00:00:00;113,724508037967 09/11/2010 00:00:00;113,785085723356 10/11/2010 00:00:00;113,966818779525 11/11/2010 00:00:00;113,886048532339 12/11/2010 00:00:00;113,764893161560 15/11/2010 00:00:00;113,643737790781 16/11/2010 00:00:00;113,522582420002 17/11/2010 00:00:00;113,280271678444 18/11/2010 00:00:00;113,340849363833 19/11/2010 00:00:00;113,280271678443 22/11/2010 00:00:00;113,280271678443 23/11/2010 00:00:00;113,199501431257 24/11/2010 00:00:00;113,260079116647 25/11/2010 00:00:00;113,361041925630 26/11/2010 00:00:00;113,219693993054 29/11/2010 00:00:00;113,300464240240 30/11/2010 00:00:00;113,199501431257 01/12/2010 00:00:00;113,320656802036 02/12/2010 00:00:00;113,542774981798 03/12/2010 00:00:00;113,663930352577 06/12/2010 00:00:00;113,724508037967 07/12/2010 00:00:00;114,047589026711 08/12/2010 00:00:00;114,087974150304 09/12/2010 00:00:00;113,987011341321 10/12/2010 00:00:00;113,946626217728 13/12/2010 00:00:00;113,987011341321 14/12/2010 00:00:00;113,865855970542 15/12/2010 00:00:00;113,926433655932 16/12/2010 00:00:00;113,926433655932 17/12/2010 00:00:00;113,805278285153 20/12/2010 00:00:00;113,966818779525 21/12/2010 00:00:00;114,087974150304 22/12/2010 00:00:00;114,209129521083 23/12/2010 00:00:00;114,310092330066 27/12/2010 00:00:00;114,229322082880 28/12/2010 00:00:00;114,047589026711 29/12/2010 00:00:00;114,330284891862 30/12/2010 00:00:00;114,310092330066 31/12/2010 00:00:00;114,310092330066 03/01/2011 00:00:00;114,350477453659 04/01/2011 00:00:00;114,572595633420 05/01/2011 00:00:00;114,633173318810 06/01/2011 00:00:00;114,814906374978 07/01/2011 00:00:00;114,713943565996 10/01/2011 00:00:00;114,350477453659 11/01/2011 00:00:00;114,269707206472 12/01/2011 00:00:00;114,794713813182 13/01/2011 00:00:00;115,218757610909 14/01/2011 00:00:00;115,016831992943 17/01/2011 00:00:00;115,137987363723 18/01/2011 00:00:00;115,218757610909 19/01/2011 00:00:00;115,279335296298 20/01/2011 00:00:00;114,915869183961 21/01/2011 00:00:00;114,673558442403 24/01/2011 00:00:00;114,754328689589 25/01/2011 00:00:00;114,734136127792 26/01/2011 00:00:00;114,754328689589 27/01/2011 00:00:00;114,814906374978 28/01/2011 00:00:00;114,875484060368 31/01/2011 00:00:00;114,411055139048 01/02/2011 00:00:00;114,592788195217 02/02/2011 00:00:00;115,238950172705 03/02/2011 00:00:00;115,178372487316 04/02/2011 00:00:00;115,299527858095 07/02/2011 00:00:00;115,420683228874 08/02/2011 00:00:00;115,461068352467 09/02/2011 00:00:00;115,360105543484 10/02/2011 00:00:00;114,794713813182 11/02/2011 00:00:00;114,673558442403 14/02/2011 00:00:00;115,037024554740 15/02/2011 00:00:00;115,097602240129 16/02/2011 00:00:00;115,158179925519 17/02/2011 00:00:00;115,279335296298 18/02/2011 00:00:00;115,339912981688 21/02/2011 00:00:00;115,136670844275 22/02/2011 00:00:00;114,750510783191 23/02/2011 00:00:00;114,730186569450 24/02/2011 00:00:00;114,465971790813 25/02/2011 00:00:00;114,750510783191 28/02/2011 00:00:00;114,811483424415 01/03/2011 00:00:00;114,994401348086 02/03/2011 00:00:00;114,852131851897 03/03/2011 00:00:00;115,014725561827 04/03/2011 00:00:00;114,892780279380 07/03/2011 00:00:00;114,770834996932 08/03/2011 00:00:00;114,648889714484 09/03/2011 00:00:00;114,648889714484 10/03/2011 00:00:00;114,445647577072 11/03/2011 00:00:00;114,161108584694 14/03/2011 00:00:00;114,303378080883 15/03/2011 00:00:00;113,632679027421 16/03/2011 00:00:00;113,734300096127 17/03/2011 00:00:00;113,612354813680 18/03/2011 00:00:00;113,835921164834 21/03/2011 00:00:00;114,079811729729 22/03/2011 00:00:00;114,242405439659 23/03/2011 00:00:00;114,201757012177 24/03/2011 00:00:00;114,445647577072 25/03/2011 00:00:00;114,547268645778 28/03/2011 00:00:00;114,567592859519 29/03/2011 00:00:00;114,425323363330 30/03/2011 00:00:00;114,547268645778 31/03/2011 00:00:00;114,465971790813 01/04/2011 00:00:00;114,445647577072 04/04/2011 00:00:00;114,587917073261 05/04/2011 00:00:00;114,567592859519 06/04/2011 00:00:00;114,608241287002 07/04/2011 00:00:00;114,953752920603 08/04/2011 00:00:00;114,974077134345 11/04/2011 00:00:00;114,872456065638 12/04/2011 00:00:00;114,628565500743 13/04/2011 00:00:00;114,608241287002 14/04/2011 00:00:00;114,465971790813 15/04/2011 00:00:00;114,344026508365 18/04/2011 00:00:00;114,344026508365 19/04/2011 00:00:00;114,161108584694 20/04/2011 00:00:00;114,323702294624 21/04/2011 00:00:00;114,486296004554 26/04/2011 00:00:00;114,587917073260 27/04/2011 00:00:00;114,628565500743 28/04/2011 00:00:00;114,648889714484 29/04/2011 00:00:00;114,730186569449 02/05/2011 00:00:00;114,811483424414 03/05/2011 00:00:00;114,689538141967 04/05/2011 00:00:00;114,486296004554 05/05/2011 00:00:00;114,161108584694 06/05/2011 00:00:00;114,283053867141 09/05/2011 00:00:00;114,425323363330 10/05/2011 00:00:00;114,608241287002 11/05/2011 00:00:00;114,750510783191 12/05/2011 00:00:00;114,526944432037 13/05/2011 00:00:00;114,526944432037 16/05/2011 00:00:00;114,323702294624 17/05/2011 00:00:00;114,425323363330 18/05/2011 00:00:00;114,283053867141 19/05/2011 00:00:00;114,344026508365 20/05/2011 00:00:00;114,404999149589 23/05/2011 00:00:00;114,303378080883 24/05/2011 00:00:00;114,344026508365 25/05/2011 00:00:00;114,344026508365 26/05/2011 00:00:00;114,364350722106 27/05/2011 00:00:00;114,404999149589 30/05/2011 00:00:00;114,425323363330 31/05/2011 00:00:00;114,486296004554 01/06/2011 00:00:00;114,506620218295 03/06/2011 00:00:00;114,242405439659 06/06/2011 00:00:00;114,100135943470 07/06/2011 00:00:00;114,140784370952 08/06/2011 00:00:00;113,937542233540 09/06/2011 00:00:00;114,039163302246 10/06/2011 00:00:00;114,181432798435 14/06/2011 00:00:00;114,140784370952 15/06/2011 00:00:00;114,079811729729 16/06/2011 00:00:00;113,978190661022 17/06/2011 00:00:00;114,018839088505 20/06/2011 00:00:00;113,917218019798 21/06/2011 00:00:00;114,018839088505 22/06/2011 00:00:00;114,079811729729 24/06/2011 00:00:00;114,100135943470 27/06/2011 00:00:00;114,018839088505 28/06/2011 00:00:00;114,018839088505 29/06/2011 00:00:00;114,079811729729 30/06/2011 00:00:00;114,100135943470 01/07/2011 00:00:00;114,161108584694 04/07/2011 00:00:00;114,242405439659 05/07/2011 00:00:00;114,222081225917 06/07/2011 00:00:00;114,242405439659 07/07/2011 00:00:00;114,344026508365 08/07/2011 00:00:00;114,323702294624 11/07/2011 00:00:00;114,323702294624 12/07/2011 00:00:00;114,303378080882 13/07/2011 00:00:00;114,262729653400 14/07/2011 00:00:00;114,242405439659 15/07/2011 00:00:00;114,242405439659 18/07/2011 00:00:00;114,242405439659 19/07/2011 00:00:00;114,262729653400 20/07/2011 00:00:00;114,303378080882 21/07/2011 00:00:00;114,262729653400 22/07/2011 00:00:00;114,323702294624 25/07/2011 00:00:00;114,425323363330 26/07/2011 00:00:00;114,404999149589 27/07/2011 00:00:00;114,486296004554 28/07/2011 00:00:00;114,404999149589 29/07/2011 00:00:00;114,404999149589 01/08/2011 00:00:00;114,547268645778 02/08/2011 00:00:00;114,384674935847 03/08/2011 00:00:00;114,242405439659 04/08/2011 00:00:00;114,018839088505 05/08/2011 00:00:00;113,429436890008 08/08/2011 00:00:00;112,901007332735 09/08/2011 00:00:00;112,352253561721 10/08/2011 00:00:00;112,860358905252 11/08/2011 00:00:00;112,352253561721 12/08/2011 00:00:00;112,555495699133 15/08/2011 00:00:00;113,205870538854 16/08/2011 00:00:00;113,144897897630 17/08/2011 00:00:00;113,226194752595 18/08/2011 00:00:00;113,185546325113 19/08/2011 00:00:00;112,535171485392 22/08/2011 00:00:00;112,372577775462 23/08/2011 00:00:00;112,311605134238 24/08/2011 00:00:00;112,413226202944 25/08/2011 00:00:00;112,616468340357 26/08/2011 00:00:00;112,270956706756 29/08/2011 00:00:00;112,169335638049 30/08/2011 00:00:00;112,291280920497 31/08/2011 00:00:00;112,433550416686 01/09/2011 00:00:00;112,494523057910 02/09/2011 00:00:00;112,555495699133 05/09/2011 00:00:00;112,392901989203 06/09/2011 00:00:00;112,128687210567 07/09/2011 00:00:00;112,189659851790 08/09/2011 00:00:00;112,392901989203 09/09/2011 00:00:00;112,453874630427 12/09/2011 00:00:00;111,803499790706 13/09/2011 00:00:00;111,193773378468 14/09/2011 00:00:00;111,417339729622 15/09/2011 00:00:00;111,823824004448 16/09/2011 00:00:00;112,311605134238 19/09/2011 00:00:00;112,413226202944 20/09/2011 00:00:00;112,270956706755 21/09/2011 00:00:00;112,514847271651 22/09/2011 00:00:00;112,128687210567 23/09/2011 00:00:00;111,620581867035 26/09/2011 00:00:00;111,742527149483 27/09/2011 00:00:00;112,169335638049 28/09/2011 00:00:00;112,860358905252 29/09/2011 00:00:00;112,738413622805 30/09/2011 00:00:00;112,921331546476 04/10/2011 00:00:00;112,149011424308 05/10/2011 00:00:00;111,823824004448 06/10/2011 00:00:00;112,575819912874 07/10/2011 00:00:00;113,185546325112 10/10/2011 00:00:00;113,287167393819 11/10/2011 00:00:00;113,551382172455 12/10/2011 00:00:00;113,653003241162 13/10/2011 00:00:00;113,896893806057 14/10/2011 00:00:00;113,774948523609 17/10/2011 00:00:00;113,917218019798 18/10/2011 00:00:00;113,754624309868 19/10/2011 00:00:00;113,774948523609 20/10/2011 00:00:00;113,835921164833 21/10/2011 00:00:00;113,693651668644 24/10/2011 00:00:00;113,856245378574 25/10/2011 00:00:00;113,957866447281 26/10/2011 00:00:00;113,978190661022 27/10/2011 00:00:00;114,079811729728 28/10/2011 00:00:00;114,161108584693 31/10/2011 00:00:00;114,140784370952 01/11/2011 00:00:00;114,059487515987 02/11/2011 00:00:00;113,917218019798 03/11/2011 00:00:00;113,957866447280 04/11/2011 00:00:00;114,039163302246 07/11/2011 00:00:00;113,856245378574 08/11/2011 00:00:00;113,896893806057 09/11/2011 00:00:00;113,896893806057 10/11/2011 00:00:00;113,815596951092 11/11/2011 00:00:00;113,815596951092 14/11/2011 00:00:00;113,896893806057 15/11/2011 00:00:00;113,856245378574 16/11/2011 00:00:00;113,835921164833 17/11/2011 00:00:00;113,754624309868 18/11/2011 00:00:00;113,653003241161 21/11/2011 00:00:00;113,653003241161 22/11/2011 00:00:00;113,490409531231 23/11/2011 00:00:00;113,409112676266 24/11/2011 00:00:00;113,287167393819 25/11/2011 00:00:00;113,246518966336 28/11/2011 00:00:00;113,348140035042 29/11/2011 00:00:00;113,592030599938 30/11/2011 00:00:00;113,673327454903 01/12/2011 00:00:00;113,774948523609 02/12/2011 00:00:00;113,754624309868 05/12/2011 00:00:00;113,835921164833 06/12/2011 00:00:00;113,937542233539 07/12/2011 00:00:00;113,978190661022 08/12/2011 00:00:00;113,937542233539 09/12/2011 00:00:00;113,835921164833 12/12/2011 00:00:00;113,937542233539 13/12/2011 00:00:00;113,856245378574 14/12/2011 00:00:00;113,815596951091 15/12/2011 00:00:00;113,693651668644 16/12/2011 00:00:00;113,774948523609 19/12/2011 00:00:00;113,754624309868 20/12/2011 00:00:00;113,815596951091 21/12/2011 00:00:00;114,079811729728 22/12/2011 00:00:00;113,978190661022 23/12/2011 00:00:00;114,059487515987 27/12/2011 00:00:00;114,100135943469 28/12/2011 00:00:00;114,120460157210 29/12/2011 00:00:00;114,018839088504 30/12/2011 00:00:00;113,998514874763 02/01/2012 00:00:00;114,161108584693 03/01/2012 00:00:00;114,465971790812 04/01/2012 00:00:00;114,709862355707 05/01/2012 00:00:00;114,587917073259 06/01/2012 00:00:00;114,465971790812 09/01/2012 00:00:00;114,404999149588 10/01/2012 00:00:00;114,323702294623 11/01/2012 00:00:00;114,689538141966 12/01/2012 00:00:00;114,669213928225 13/01/2012 00:00:00;114,709862355707 16/01/2012 00:00:00;114,567592859518 17/01/2012 00:00:00;114,953752920602 18/01/2012 00:00:00;115,177319271756 19/01/2012 00:00:00;115,339912981686 20/01/2012 00:00:00;115,787045683994 23/01/2012 00:00:00;115,990287821407 24/01/2012 00:00:00;116,051260462631 25/01/2012 00:00:00;115,969963607666 26/01/2012 00:00:00;116,112233103854 27/01/2012 00:00:00;116,376447882491 30/01/2012 00:00:00;116,132557317596 31/01/2012 00:00:00;115,969963607665 01/02/2012 00:00:00;116,213854172561 02/02/2012 00:00:00;116,681311088610 03/02/2012 00:00:00;116,904877439764 06/02/2012 00:00:00;117,209740645883 07/02/2012 00:00:00;117,291037500848 08/02/2012 00:00:00;117,433306997037 09/02/2012 00:00:00;117,433306997037 10/02/2012 00:00:00;117,372334355813 13/02/2012 00:00:00;117,147326395214 14/02/2012 00:00:00;117,126871126069 15/02/2012 00:00:00;117,229147471796 16/02/2012 00:00:00;117,045050049488 17/02/2012 00:00:00;117,208692202650 20/02/2012 00:00:00;117,576887047266 21/02/2012 00:00:00;117,720073931283 22/02/2012 00:00:00;117,658708123847 23/02/2012 00:00:00;117,392789624958 24/02/2012 00:00:00;117,372334355813 27/02/2012 00:00:00;117,433700163249 28/02/2012 00:00:00;117,495065970685 29/02/2012 00:00:00;117,720073931283 01/03/2012 00:00:00;117,699618662138 02/03/2012 00:00:00;118,088268775899 05/03/2012 00:00:00;117,985992430172 06/03/2012 00:00:00;117,638252854702 07/03/2012 00:00:00;117,024594780342 08/03/2012 00:00:00;117,372334355813 09/03/2012 00:00:00;117,658708123847 12/03/2012 00:00:00;117,760984469574 13/03/2012 00:00:00;117,863260815300 14/03/2012 00:00:00;118,436008351369 15/03/2012 00:00:00;118,456463620514 16/03/2012 00:00:00;118,620105773677 19/03/2012 00:00:00;118,681471581113 20/03/2012 00:00:00;118,558739966241 21/03/2012 00:00:00;118,374642543933 22/03/2012 00:00:00;118,129179314189 23/03/2012 00:00:00;117,801895007864 26/03/2012 00:00:00;117,760984469574 27/03/2012 00:00:00;117,965537161027 28/03/2012 00:00:00;117,760984469574 29/03/2012 00:00:00;117,576887047266 30/03/2012 00:00:00;117,372334355813 02/04/2012 00:00:00;117,372334355813 03/04/2012 00:00:00;117,495065970685 04/04/2012 00:00:00;117,147326395214 05/04/2012 00:00:00;116,840497358034 10/04/2012 00:00:00;116,820042088889 11/04/2012 00:00:00;116,533668320855 12/04/2012 00:00:00;116,533668320855 13/04/2012 00:00:00;116,595034128291 16/04/2012 00:00:00;116,492757782564 17/04/2012 00:00:00;116,615489397436 18/04/2012 00:00:00;116,881407896325 19/04/2012 00:00:00;116,799586819744 20/04/2012 00:00:00;116,472302513419 23/04/2012 00:00:00;116,554123590000 24/04/2012 00:00:00;116,288205091111 25/04/2012 00:00:00;116,513213051709 26/04/2012 00:00:00;116,656399935727 27/04/2012 00:00:00;116,799586819744 30/04/2012 00:00:00;116,860952627180 02/05/2012 00:00:00;116,574578859145 03/05/2012 00:00:00;116,513213051709 04/05/2012 00:00:00;116,288205091111 07/05/2012 00:00:00;116,042741861367 08/05/2012 00:00:00;116,226839283675 09/05/2012 00:00:00;115,776823362478 10/05/2012 00:00:00;115,695002285897 11/05/2012 00:00:00;115,817733900769 14/05/2012 00:00:00;115,674547016751 15/05/2012 00:00:00;115,633636478461 16/05/2012 00:00:00;115,224531095554 18/05/2012 00:00:00;114,938157327520 21/05/2012 00:00:00;114,979067865811 22/05/2012 00:00:00;115,244986364700 23/05/2012 00:00:00;115,224531095554 24/05/2012 00:00:00;115,142710018973 25/05/2012 00:00:00;115,306352172136 29/05/2012 00:00:00;115,449539056153 30/05/2012 00:00:00;115,592725940170 31/05/2012 00:00:00;115,449539056153 01/06/2012 00:00:00;115,101799480683 04/06/2012 00:00:00;114,692694097776 05/06/2012 00:00:00;114,672238828631 06/06/2012 00:00:00;115,101799480683 08/06/2012 00:00:00;115,306352172136 11/06/2012 00:00:00;115,613181209315 12/06/2012 00:00:00;115,551815401879 13/06/2012 00:00:00;115,551815401879 14/06/2012 00:00:00;115,429083787008 15/06/2012 00:00:00;115,674547016751 18/06/2012 00:00:00;115,920010246495 19/06/2012 00:00:00;115,981376053931 20/06/2012 00:00:00;116,226839283675 21/06/2012 00:00:00;116,390481436837 22/06/2012 00:00:00;116,349570898547 25/06/2012 00:00:00;116,329115629401 26/06/2012 00:00:00;116,063197130512 27/06/2012 00:00:00;116,083652399658 28/06/2012 00:00:00;116,124562937948 29/06/2012 00:00:00;116,308660360256 02/07/2012 00:00:00;116,615489397436 03/07/2012 00:00:00;116,963228972906 04/07/2012 00:00:00;117,106415856923 05/07/2012 00:00:00;117,249602740940 06/07/2012 00:00:00;117,372334355812 09/07/2012 00:00:00;117,331423817522 10/07/2012 00:00:00;117,535976508975 11/07/2012 00:00:00;117,454155432394 12/07/2012 00:00:00;117,413244894103 13/07/2012 00:00:00;117,474610701539 16/07/2012 00:00:00;117,658708123847 17/07/2012 00:00:00;117,679163392992 18/07/2012 00:00:00;117,760984469573 19/07/2012 00:00:00;118,231455659915 20/07/2012 00:00:00;118,476918889659 23/07/2012 00:00:00;118,292821467351 24/07/2012 00:00:00;117,945081891881 25/07/2012 00:00:00;117,781439738718 26/07/2012 00:00:00;117,638252854701 27/07/2012 00:00:00;118,067813506753 30/07/2012 00:00:00;118,354187274787 31/07/2012 00:00:00;118,701926850258 01/08/2012 00:00:00;118,579195235386 02/08/2012 00:00:00;118,579195235386 03/08/2012 00:00:00;118,620105773676 06/08/2012 00:00:00;118,722382119403 07/08/2012 00:00:00;118,906479541711 08/08/2012 00:00:00;118,865569003420 09/08/2012 00:00:00;119,090576964018 10/08/2012 00:00:00;119,070121694873 13/08/2012 00:00:00;119,233763848036 14/08/2012 00:00:00;119,192853309745 15/08/2012 00:00:00;119,111032233164 16/08/2012 00:00:00;119,029211156583 17/08/2012 00:00:00;119,213308578890 20/08/2012 00:00:00;119,520137616070 21/08/2012 00:00:00;119,499682346925 22/08/2012 00:00:00;119,213308578890 23/08/2012 00:00:00;119,356495462908 24/08/2012 00:00:00;119,336040193762 27/08/2012 00:00:00;119,417861270343 28/08/2012 00:00:00;119,458771808634 29/08/2012 00:00:00;119,376950732053 30/08/2012 00:00:00;119,397406001198 31/08/2012 00:00:00;119,417861270343 03/09/2012 00:00:00;119,520137616070 04/09/2012 00:00:00;119,356495462907 05/09/2012 00:00:00;119,274674386326 06/09/2012 00:00:00;119,233763848036 07/09/2012 00:00:00;119,356495462907 10/09/2012 00:00:00;119,438316539489 11/09/2012 00:00:00;119,233763848036 12/09/2012 00:00:00;119,356495462907 13/09/2012 00:00:00;119,192853309745 14/09/2012 00:00:00;119,356495462907 17/09/2012 00:00:00;118,988300618292 18/09/2012 00:00:00;118,926934810856 19/09/2012 00:00:00;119,111032233164 20/09/2012 00:00:00;119,233763848035 21/09/2012 00:00:00;119,479227077779 24/09/2012 00:00:00;119,192853309745 25/09/2012 00:00:00;119,356495462907 26/09/2012 00:00:00;118,988300618292 27/09/2012 00:00:00;119,192853309745 28/09/2012 00:00:00;119,295129655471 01/10/2012 00:00:00;119,254219117181 02/10/2012 00:00:00;119,131487502309 04/10/2012 00:00:00;119,172398040599 05/10/2012 00:00:00;119,479227077779 08/10/2012 00:00:00;119,376950732053 09/10/2012 00:00:00;119,417861270343 10/10/2012 00:00:00;119,315584924617 11/10/2012 00:00:00;119,254219117181 12/10/2012 00:00:00;119,111032233164 15/10/2012 00:00:00;119,581503423506 16/10/2012 00:00:00;119,642869230942 17/10/2012 00:00:00;119,540592885215 18/10/2012 00:00:00;119,581503423506 19/10/2012 00:00:00;119,642869230942 22/10/2012 00:00:00;119,499682346924 23/10/2012 00:00:00;119,254219117181 24/10/2012 00:00:00;119,111032233163 25/10/2012 00:00:00;119,192853309745 26/10/2012 00:00:00;119,151942771454 29/10/2012 00:00:00;119,254219117181 30/10/2012 00:00:00;119,479227077779 31/10/2012 00:00:00;119,540592885215 01/11/2012 00:00:00;119,601958692651 02/11/2012 00:00:00;119,867877191540 05/11/2012 00:00:00;119,867877191540 06/11/2012 00:00:00;120,051974613848 07/11/2012 00:00:00;120,195161497865 08/11/2012 00:00:00;119,908787729831 09/11/2012 00:00:00;119,601958692651 12/11/2012 00:00:00;119,745145576668 13/11/2012 00:00:00;119,622413961796 14/11/2012 00:00:00;119,520137616070 15/11/2012 00:00:00;119,315584924617 16/11/2012 00:00:00;119,213308578890 19/11/2012 00:00:00;119,315584924617 20/11/2012 00:00:00;119,642869230942 21/11/2012 00:00:00;119,663324500087 22/11/2012 00:00:00;119,765600845813 23/11/2012 00:00:00;119,826966653249 26/11/2012 00:00:00;119,888332460685 27/11/2012 00:00:00;119,970153537267 28/11/2012 00:00:00;119,888332460685 29/11/2012 00:00:00;120,338348381882 30/11/2012 00:00:00;120,461079996754 03/12/2012 00:00:00;120,461079996754 04/12/2012 00:00:00;120,297437843592 05/12/2012 00:00:00;120,256527305301 06/12/2012 00:00:00;120,645177419062 07/12/2012 00:00:00;120,952006456242 10/12/2012 00:00:00;120,767909033934 11/12/2012 00:00:00;121,054282801968 12/12/2012 00:00:00;121,054282801968 13/12/2012 00:00:00;120,481535265899 14/12/2012 00:00:00;120,461079996754 17/12/2012 00:00:00;120,256527305301 18/12/2012 00:00:00;120,522445804190 19/12/2012 00:00:00;120,767909033934 20/12/2012 00:00:00;120,542901073335 21/12/2012 00:00:00;120,501990535045 27/12/2012 00:00:00;120,379258920173 28/12/2012 00:00:00;120,338348381882 31/12/2012 00:00:00;120,338348381882 02/01/2013 00:00:00;120,788364303079 03/01/2013 00:00:00;121,054282801968 04/01/2013 00:00:00;121,013372263677 07/01/2013 00:00:00;121,115648609404 08/01/2013 00:00:00;121,013372263677 09/01/2013 00:00:00;121,074738071113 10/01/2013 00:00:00;121,197469685985 11/01/2013 00:00:00;120,952006456241 14/01/2013 00:00:00;120,870185379660 15/01/2013 00:00:00;120,583811611626 16/01/2013 00:00:00;120,604266880771 17/01/2013 00:00:00;120,788364303079 18/01/2013 00:00:00;120,911095917951 21/01/2013 00:00:00;121,054282801968 22/01/2013 00:00:00;121,013372263677 23/01/2013 00:00:00;120,992916994532 24/01/2013 00:00:00;121,074738071113 25/01/2013 00:00:00;121,156559147695 28/01/2013 00:00:00;121,258835493421 29/01/2013 00:00:00;121,074738071113 30/01/2013 00:00:00;121,136103878549 31/01/2013 00:00:00;120,849730110515 01/02/2013 00:00:00;120,931551187096 04/02/2013 00:00:00;121,095193340259 05/02/2013 00:00:00;120,972461725387 06/02/2013 00:00:00;120,972461725387 07/02/2013 00:00:00;120,829274841369 08/02/2013 00:00:00;121,136103878549 11/02/2013 00:00:00;121,427396467745 12/02/2013 00:00:00;121,323363400175 13/02/2013 00:00:00;121,406589854231 14/02/2013 00:00:00;121,552236148829 15/02/2013 00:00:00;121,781108897483 18/02/2013 00:00:00;121,677075829913 19/02/2013 00:00:00;121,947561805595 20/02/2013 00:00:00;122,197241167763 21/02/2013 00:00:00;121,635462602885 22/02/2013 00:00:00;121,885141965053 25/02/2013 00:00:00;122,114014713707 26/02/2013 00:00:00;121,656269216399 27/02/2013 00:00:00;121,718689056941 28/02/2013 00:00:00;122,072401486679 01/03/2013 00:00:00;122,218047781277 04/03/2013 00:00:00;122,322080848847 05/03/2013 00:00:00;122,842246186698 06/03/2013 00:00:00;122,967085867782 07/03/2013 00:00:00;122,925472640754 08/03/2013 00:00:00;122,925472640754 11/03/2013 00:00:00;123,091925548866 12/03/2013 00:00:00;123,175152002922 13/03/2013 00:00:00;122,925472640754 14/03/2013 00:00:00;123,071118935352 15/03/2013 00:00:00;123,279185070492 18/03/2013 00:00:00;123,112732162380 19/03/2013 00:00:00;123,154345389408 20/03/2013 00:00:00;123,195958616436 21/03/2013 00:00:00;123,383218138062 22/03/2013 00:00:00;123,258378456978 25/03/2013 00:00:00;123,528864432660 26/03/2013 00:00:00;123,341604911034 27/03/2013 00:00:00;123,299991684006 28/03/2013 00:00:00;123,466444592118 02/04/2013 00:00:00;124,111449611052 03/04/2013 00:00:00;124,298709132678 04/04/2013 00:00:00;123,840963635370 05/04/2013 00:00:00;123,424831365090 08/04/2013 00:00:00;123,362411524548 09/04/2013 00:00:00;123,216765229950 10/04/2013 00:00:00;123,383218138062 11/04/2013 00:00:00;124,111449611052 12/04/2013 00:00:00;124,049029770510 15/04/2013 00:00:00;124,007416543482 16/04/2013 00:00:00;123,757737181314 17/04/2013 00:00:00;123,424831365090 18/04/2013 00:00:00;123,362411524548 19/04/2013 00:00:00;123,008699094810 22/04/2013 00:00:00;123,154345389408 23/04/2013 00:00:00;123,175152002922 24/04/2013 00:00:00;123,612090886716 25/04/2013 00:00:00;123,716123954286 26/04/2013 00:00:00;123,736930567800 29/04/2013 00:00:00;123,861770248884 30/04/2013 00:00:00;124,090642997538 02/05/2013 00:00:00;123,840963635370 03/05/2013 00:00:00;124,319515746192 06/05/2013 00:00:00;124,652421562416 07/05/2013 00:00:00;124,714841402958 08/05/2013 00:00:00;124,694034789444 10/05/2013 00:00:00;125,297426581350 13/05/2013 00:00:00;125,339039808378 14/05/2013 00:00:00;125,443072875948 15/05/2013 00:00:00;125,900818373256 16/05/2013 00:00:00;126,192110962452 17/05/2013 00:00:00;126,275337416508 21/05/2013 00:00:00;126,420983711107 22/05/2013 00:00:00;126,358563870564 23/05/2013 00:00:00;125,942431600284 24/05/2013 00:00:00;125,796785305686 27/05/2013 00:00:00;125,838398532714 28/05/2013 00:00:00;126,233724189480 29/05/2013 00:00:00;125,963238213798 31/05/2013 00:00:00;124,818874470528 03/06/2013 00:00:00;124,652421562416 04/06/2013 00:00:00;124,652421562416 05/06/2013 00:00:00;124,402742200248 06/06/2013 00:00:00;124,069836384024 07/06/2013 00:00:00;123,528864432659 10/06/2013 00:00:00;124,028223156996 11/06/2013 00:00:00;123,445637978603 12/06/2013 00:00:00;123,528864432659 13/06/2013 00:00:00;122,883859413725 14/06/2013 00:00:00;123,237571843463 17/06/2013 00:00:00;123,820157021856 18/06/2013 00:00:00;123,695317340771 19/06/2013 00:00:00;123,612090886715 20/06/2013 00:00:00;123,216765229949 21/06/2013 00:00:00;122,675793278585 24/06/2013 00:00:00;121,801915510997 25/06/2013 00:00:00;121,677075829913 26/06/2013 00:00:00;122,322080848847 27/06/2013 00:00:00;122,654986665071 28/06/2013 00:00:00;122,863052800211 01/07/2013 00:00:00;122,967085867781 02/07/2013 00:00:00;122,987892481295 03/07/2013 00:00:00;123,195958616435 04/07/2013 00:00:00;123,404024751575 05/07/2013 00:00:00;124,007416543482 08/07/2013 00:00:00;124,007416543482 09/07/2013 00:00:00;124,340322359706 10/07/2013 00:00:00;124,485968654304 11/07/2013 00:00:00;124,132256224566 12/07/2013 00:00:00;124,340322359706 15/07/2013 00:00:00;124,298709132678 16/07/2013 00:00:00;124,277902519164 17/07/2013 00:00:00;123,903383475911 18/07/2013 00:00:00;124,215482678622 19/07/2013 00:00:00;124,049029770509 22/07/2013 00:00:00;123,799350408341 23/07/2013 00:00:00;123,778543794827 24/07/2013 00:00:00;123,508057819145 25/07/2013 00:00:00;123,091925548865 26/07/2013 00:00:00;122,863052800211 29/07/2013 00:00:00;123,008699094809 30/07/2013 00:00:00;123,029505708323 31/07/2013 00:00:00;122,987892481295 01/08/2013 00:00:00;123,008699094809 02/08/2013 00:00:00;123,216765229949 05/08/2013 00:00:00;123,383218138061 06/08/2013 00:00:00;123,528864432659 07/08/2013 00:00:00;123,299991684005 08/08/2013 00:00:00;123,216765229949 09/08/2013 00:00:00;123,195958616435 12/08/2013 00:00:00;123,362411524547 13/08/2013 00:00:00;123,508057819145 14/08/2013 00:00:00;123,320798297519 15/08/2013 00:00:00;123,154345389407 16/08/2013 00:00:00;122,675793278585 19/08/2013 00:00:00;122,842246186697 20/08/2013 00:00:00;122,613373438043 21/08/2013 00:00:00;122,550953597501 22/08/2013 00:00:00;122,509340370473 23/08/2013 00:00:00;122,446920529931 26/08/2013 00:00:00;122,488533756959 27/08/2013 00:00:00;122,363694075875 28/08/2013 00:00:00;121,947561805595 29/08/2013 00:00:00;122,218047781277 30/08/2013 00:00:00;122,342887462361 02/09/2013 00:00:00;122,550953597501 03/09/2013 00:00:00;123,237571843463 04/09/2013 00:00:00;122,821439573183 05/09/2013 00:00:00;122,842246186697 06/09/2013 00:00:00;122,967085867781 09/09/2013 00:00:00;123,071118935351 10/09/2013 00:00:00;123,424831365089 11/09/2013 00:00:00;123,549671046173 12/09/2013 00:00:00;123,591284273201 13/09/2013 00:00:00;123,820157021855 16/09/2013 00:00:00;123,944996702939 17/09/2013 00:00:00;123,944996702939 18/09/2013 00:00:00;124,028223156995 19/09/2013 00:00:00;124,111449611051 20/09/2013 00:00:00;124,028223156995 23/09/2013 00:00:00;123,924190089425 24/09/2013 00:00:00;123,965803316453 25/09/2013 00:00:00;124,090642997537 26/09/2013 00:00:00;123,965803316453 27/09/2013 00:00:00;123,944996702939 30/09/2013 00:00:00;123,799350408341 01/10/2013 00:00:00;123,695317340771 02/10/2013 00:00:00;123,716123954285 04/10/2013 00:00:00;123,279185070491 07/10/2013 00:00:00;123,258378456977 08/10/2013 00:00:00;123,258378456977 09/10/2013 00:00:00;123,216765229949 10/10/2013 00:00:00;123,591284273201 11/10/2013 00:00:00;123,549671046173 14/10/2013 00:00:00;123,736930567799 15/10/2013 00:00:00;124,049029770509 16/10/2013 00:00:00;123,840963635369 17/10/2013 00:00:00;123,757737181313 18/10/2013 00:00:00;124,069836384023 21/10/2013 00:00:00;124,423548813761 22/10/2013 00:00:00;124,423548813761 23/10/2013 00:00:00;124,381935586733 24/10/2013 00:00:00;124,319515746191 25/10/2013 00:00:00;124,132256224565 28/10/2013 00:00:00;124,194676065107 29/10/2013 00:00:00;124,361128973219 30/10/2013 00:00:00;124,881294311069 31/10/2013 00:00:00;124,798067857013 01/11/2013 00:00:00;125,339039808378 04/11/2013 00:00:00;125,505492716490 05/11/2013 00:00:00;125,713558851630 06/11/2013 00:00:00;125,838398532714 07/11/2013 00:00:00;125,900818373256 08/11/2013 00:00:00;126,129691121910 11/11/2013 00:00:00;126,212917575966 12/11/2013 00:00:00;126,088077894882 13/11/2013 00:00:00;125,671945624602 14/11/2013 00:00:00;125,942431600284 15/11/2013 00:00:00;126,129691121910 18/11/2013 00:00:00;126,129691121910 19/11/2013 00:00:00;125,880011759742 20/11/2013 00:00:00;125,671945624602 21/11/2013 00:00:00;125,984044827312 22/11/2013 00:00:00;125,713558851630 25/11/2013 00:00:00;125,859205146228 26/11/2013 00:00:00;125,796785305686 27/11/2013 00:00:00;125,713558851630 28/11/2013 00:00:00;125,692752238116 29/11/2013 00:00:00;125,713558851630 02/12/2013 00:00:00;125,775978692172 03/12/2013 00:00:00;125,484686102975 04/12/2013 00:00:00;125,339039808377 05/12/2013 00:00:00;125,006133992153 06/12/2013 00:00:00;124,735648016471 09/12/2013 00:00:00;124,839681084041 10/12/2013 00:00:00;124,860487697555 11/12/2013 00:00:00;124,777261243499 12/12/2013 00:00:00;124,215482678621 13/12/2013 00:00:00;124,007416543481 16/12/2013 00:00:00;124,007416543481 17/12/2013 00:00:00;124,111449611051 18/12/2013 00:00:00;124,090642997537 19/12/2013 00:00:00;124,777261243499 20/12/2013 00:00:00;124,860487697555 23/12/2013 00:00:00;125,026940605667 27/12/2013 00:00:00;125,089360446209 30/12/2013 00:00:00;125,130973673237 02/01/2014 00:00:00;125,255813354321 03/01/2014 00:00:00;125,567912557031 06/01/2014 00:00:00;125,817591919199 07/01/2014 00:00:00;125,984044827311 08/01/2014 00:00:00;126,233724189480 09/01/2014 00:00:00;126,358563870564 10/01/2014 00:00:00;126,316950643536 13/01/2014 00:00:00;126,400177097592 14/01/2014 00:00:00;126,316950643536 15/01/2014 00:00:00;126,733082913816 16/01/2014 00:00:00;127,045182116526 17/01/2014 00:00:00;127,149215184096 20/01/2014 00:00:00;127,523734227348 21/01/2014 00:00:00;127,586154067890 22/01/2014 00:00:00;127,669380521946 23/01/2014 00:00:00;127,627767294918 24/01/2014 00:00:00;126,961955662470 27/01/2014 00:00:00;126,254530802993 28/01/2014 00:00:00;126,400177097592 29/01/2014 00:00:00;126,566630005704 30/01/2014 00:00:00;126,316950643535 31/01/2014 00:00:00;126,649856459760 03/02/2014 00:00:00;126,961955662470 04/02/2014 00:00:00;126,275337416507 05/02/2014 00:00:00;126,400177097592 06/02/2014 00:00:00;126,400177097592 07/02/2014 00:00:00;126,649856459760 10/02/2014 00:00:00;126,797861300364 11/02/2014 00:00:00;127,009296786941 12/02/2014 00:00:00;127,411024211438 13/02/2014 00:00:00;127,537885503384 14/02/2014 00:00:00;127,791608087277 17/02/2014 00:00:00;128,129904865800 18/02/2014 00:00:00;128,235622609089 19/02/2014 00:00:00;128,299053255062 20/02/2014 00:00:00;128,320196803720 21/02/2014 00:00:00;128,531632290297 24/02/2014 00:00:00;128,552775838955 25/02/2014 00:00:00;128,425914547008 26/02/2014 00:00:00;128,489345192981 27/02/2014 00:00:00;128,468201644324 28/02/2014 00:00:00;128,785354874190 03/03/2014 00:00:00;128,299053255062 04/03/2014 00:00:00;128,658493582243 05/03/2014 00:00:00;128,869929068820 06/03/2014 00:00:00;128,954503263451 07/03/2014 00:00:00;128,658493582243 10/03/2014 00:00:00;128,531632290297 11/03/2014 00:00:00;128,531632290297 12/03/2014 00:00:00;128,425914547008 13/03/2014 00:00:00;128,277909706404 14/03/2014 00:00:00;128,151048414458 17/03/2014 00:00:00;128,193335511773 18/03/2014 00:00:00;128,214479060431 19/03/2014 00:00:00;128,404770998350 20/03/2014 00:00:00;128,087617768485 21/03/2014 00:00:00;128,447058095666 24/03/2014 00:00:00;128,108761317142 25/03/2014 00:00:00;128,299053255062 26/03/2014 00:00:00;128,658493582243 27/03/2014 00:00:00;128,468201644324 28/03/2014 00:00:00;128,848785520163 31/03/2014 00:00:00;128,933359714793 01/04/2014 00:00:00;128,933359714793 02/04/2014 00:00:00;129,039077458082 03/04/2014 00:00:00;129,039077458082 04/04/2014 00:00:00;129,208225847344 07/04/2014 00:00:00;129,123651652713 08/04/2014 00:00:00;128,848785520163 09/04/2014 00:00:00;129,017933909424 10/04/2014 00:00:00;129,017933909424 11/04/2014 00:00:00;128,510488741639 14/04/2014 00:00:00;128,320196803719 15/04/2014 00:00:00;128,658493582243 16/04/2014 00:00:00;128,743067776874 17/04/2014 00:00:00;128,764211325532 22/04/2014 00:00:00;129,187082298686 23/04/2014 00:00:00;129,165938750028 24/04/2014 00:00:00;129,229369396001 25/04/2014 00:00:00;129,039077458082 28/04/2014 00:00:00;129,102508104055 29/04/2014 00:00:00;129,229369396001 30/04/2014 00:00:00;129,313943590632 02/05/2014 00:00:00;129,292800041975 05/05/2014 00:00:00;129,123651652713 06/05/2014 00:00:00;129,250512944659 07/05/2014 00:00:00;129,060221006740 08/05/2014 00:00:00;129,081364555397 09/05/2014 00:00:00;129,335087139290 12/05/2014 00:00:00;129,694527466471 13/05/2014 00:00:00;129,631096820498 14/05/2014 00:00:00;129,948250050364 15/05/2014 00:00:00;129,842532307075 16/05/2014 00:00:00;129,292800041975 19/05/2014 00:00:00;129,631096820498 20/05/2014 00:00:00;129,546522625867 21/05/2014 00:00:00;129,567666174525 22/05/2014 00:00:00;129,863675855733 23/05/2014 00:00:00;129,905962953048 26/05/2014 00:00:00;130,201972634257 27/05/2014 00:00:00;130,349977474861 28/05/2014 00:00:00;130,307690377545 30/05/2014 00:00:00;130,328833926203 02/06/2014 00:00:00;130,413408120834 03/06/2014 00:00:00;130,244259731572 04/06/2014 00:00:00;130,032824244995 05/06/2014 00:00:00;130,159685536941 06/06/2014 00:00:00;130,307690377545 10/06/2014 00:00:00;130,772848448015 11/06/2014 00:00:00;130,645987156069 12/06/2014 00:00:00;130,709417802042 13/06/2014 00:00:00;130,328833926203 16/06/2014 00:00:00;130,434551669491 17/06/2014 00:00:00;130,434551669491 18/06/2014 00:00:00;130,349977474861 20/06/2014 00:00:00;130,730561350700 23/06/2014 00:00:00;130,561412961438 24/06/2014 00:00:00;130,540269412780 25/06/2014 00:00:00;130,223116182914 26/06/2014 00:00:00;130,392264572176 27/06/2014 00:00:00;130,371121023518 30/06/2014 00:00:00;130,371121023518 01/07/2014 00:00:00;130,371121023518 02/07/2014 00:00:00;130,667130704726 03/07/2014 00:00:00;130,772848448015 04/07/2014 00:00:00;131,026571031908 07/07/2014 00:00:00;131,047714580565 08/07/2014 00:00:00;130,751704899357 09/07/2014 00:00:00;130,519125864122 10/07/2014 00:00:00;130,328833926203 11/07/2014 00:00:00;130,286546828887 14/07/2014 00:00:00;130,561412961438 15/07/2014 00:00:00;130,476838766807 16/07/2014 00:00:00;130,688274253384 17/07/2014 00:00:00;130,730561350699 18/07/2014 00:00:00;130,582556510095 21/07/2014 00:00:00;130,688274253384 22/07/2014 00:00:00;130,878566191304 23/07/2014 00:00:00;131,068858129223 24/07/2014 00:00:00;131,216862969827 25/07/2014 00:00:00;131,153432323854 28/07/2014 00:00:00;131,068858129223 29/07/2014 00:00:00;131,195719421169 30/07/2014 00:00:00;131,174575872512 31/07/2014 00:00:00;130,815135545330 01/08/2014 00:00:00;130,180829085599 04/08/2014 00:00:00;130,096254890968 05/08/2014 00:00:00;130,201972634256 06/08/2014 00:00:00;129,948250050364 07/08/2014 00:00:00;129,948250050364 08/08/2014 00:00:00;129,398517785263 11/08/2014 00:00:00;129,927106501706 12/08/2014 00:00:00;130,011680696337 13/08/2014 00:00:00;130,032824244995 14/08/2014 00:00:00;130,075111342310 15/08/2014 00:00:00;130,328833926203 18/08/2014 00:00:00;130,455695218149 19/08/2014 00:00:00;130,645987156068 20/08/2014 00:00:00;130,793991996672 21/08/2014 00:00:00;130,878566191303 22/08/2014 00:00:00;130,920853288619 25/08/2014 00:00:00;131,280293615800 26/08/2014 00:00:00;131,322580713116 27/08/2014 00:00:00;131,682021040297 28/08/2014 00:00:00;131,512872651035 29/08/2014 00:00:00;131,597446845666 01/09/2014 00:00:00;131,808882332243 02/09/2014 00:00:00;131,935743624189 03/09/2014 00:00:00;131,935743624189 04/09/2014 00:00:00;131,766595234928 05/09/2014 00:00:00;132,252896854055 08/09/2014 00:00:00;132,104892013451 09/09/2014 00:00:00;132,295183951371 10/09/2014 00:00:00;132,041461367478 11/09/2014 00:00:00;131,999174270163 12/09/2014 00:00:00;131,872312978216 15/09/2014 00:00:00;131,787738783585 16/09/2014 00:00:00;131,682021040297 17/09/2014 00:00:00;131,830025880901 18/09/2014 00:00:00;131,978030721505 19/09/2014 00:00:00;132,104892013451 22/09/2014 00:00:00;131,978030721505 23/09/2014 00:00:00;131,555159748350 24/09/2014 00:00:00;131,386011359089 25/09/2014 00:00:00;131,808882332243 26/09/2014 00:00:00;131,280293615800 29/09/2014 00:00:00;131,428298456404 30/09/2014 00:00:00;131,259150067142 01/10/2014 00:00:00;131,618590394323 02/10/2014 00:00:00;131,195719421169 06/10/2014 00:00:00;131,047714580565 07/10/2014 00:00:00;130,709417802041 08/10/2014 00:00:00;130,138541988283 09/10/2014 00:00:00;130,265403280229 10/10/2014 00:00:00;129,609953271840 13/10/2014 00:00:00;129,461948431236 14/10/2014 00:00:00;129,144795201370 15/10/2014 00:00:00;129,313943590632 16/10/2014 00:00:00;128,404770998350 17/10/2014 00:00:00;128,721924228215 20/10/2014 00:00:00;128,954503263450 21/10/2014 00:00:00;129,102508104054 22/10/2014 00:00:00;129,546522625867 23/10/2014 00:00:00;129,757958112444 24/10/2014 00:00:00;129,842532307075 27/10/2014 00:00:00;129,736814563786 28/10/2014 00:00:00;129,715671015128 29/10/2014 00:00:00;129,757958112444 30/10/2014 00:00:00;129,736814563786 31/10/2014 00:00:00;130,244259731571 03/11/2014 00:00:00;130,434551669491 04/11/2014 00:00:00;130,371121023518 05/11/2014 00:00:00;130,455695218149 06/11/2014 00:00:00;130,624843607410 07/11/2014 00:00:00;130,984283934592 10/11/2014 00:00:00;130,963140385934 11/11/2014 00:00:00;131,216862969827 12/11/2014 00:00:00;131,111145226538 13/11/2014 00:00:00;131,153432323853 14/11/2014 00:00:00;131,174575872511 17/11/2014 00:00:00;131,153432323853 18/11/2014 00:00:00;131,470585553719 19/11/2014 00:00:00;131,470585553719 20/11/2014 00:00:00;131,238006518484 21/11/2014 00:00:00;131,597446845666 24/11/2014 00:00:00;132,041461367478 25/11/2014 00:00:00;131,956887172847 26/11/2014 00:00:00;131,956887172847 27/11/2014 00:00:00;131,978030721505 28/11/2014 00:00:00;131,999174270162 01/12/2014 00:00:00;131,999174270162 02/12/2014 00:00:00;131,978030721505 03/12/2014 00:00:00;132,358614597344 04/12/2014 00:00:00;132,443188791974 05/12/2014 00:00:00;132,274040402713 08/12/2014 00:00:00;132,422045243317 09/12/2014 00:00:00;132,126035562109 10/12/2014 00:00:00;131,956887172847 11/12/2014 00:00:00;131,449442005061 12/12/2014 00:00:00;131,216862969826 15/12/2014 00:00:00;131,174575872511 16/12/2014 00:00:00;130,667130704726 17/12/2014 00:00:00;130,434551669491 18/12/2014 00:00:00;131,238006518484 19/12/2014 00:00:00;131,576303297008 22/12/2014 00:00:00;131,914600075531 23/12/2014 00:00:00;131,956887172847 29/12/2014 00:00:00;132,126035562108 30/12/2014 00:00:00;132,126035562108 02/01/2015 00:00:00;132,506619437947 05/01/2015 00:00:00;132,760342021840 06/01/2015 00:00:00;132,443188791974 07/01/2015 00:00:00;132,654624278552 08/01/2015 00:00:00;133,162069446337 09/01/2015 00:00:00;133,119782349021 12/01/2015 00:00:00;133,458079127545 13/01/2015 00:00:00;133,310074286941 14/01/2015 00:00:00;133,267787189625 15/01/2015 00:00:00;133,458079127545 16/01/2015 00:00:00;133,902093649357 19/01/2015 00:00:00;134,430682365800 20/01/2015 00:00:00;134,642117852377 21/01/2015 00:00:00;134,853553338955 22/01/2015 00:00:00;134,557543657746 23/01/2015 00:00:00;135,910730771841 26/01/2015 00:00:00;136,079879161102 27/01/2015 00:00:00;135,614721090633 28/01/2015 00:00:00;135,635864639290 29/01/2015 00:00:00;135,699295285263 30/01/2015 00:00:00;135,339854958082 02/02/2015 00:00:00;135,339854958082 03/02/2015 00:00:00;135,360998506740 04/02/2015 00:00:00;134,832409790297 05/02/2015 00:00:00;135,234137214794 06/02/2015 00:00:00;135,022701728216 09/02/2015 00:00:00;135,022701728216 10/02/2015 00:00:00;135,234137214794 11/02/2015 00:00:00;135,107275922847 12/02/2015 00:00:00;135,403285604055 13/02/2015 00:00:00;135,276424312109 16/02/2015 00:00:00;135,254968891917 17/02/2015 00:00:00;135,319335152493 18/02/2015 00:00:00;135,297879732301 19/02/2015 00:00:00;135,469523093839 20/02/2015 00:00:00;135,598255614993 23/02/2015 00:00:00;135,877176077492 24/02/2015 00:00:00;135,984453178453 25/02/2015 00:00:00;136,091730279414 26/02/2015 00:00:00;136,177551960183 27/02/2015 00:00:00;136,628115784220 02/03/2015 00:00:00;136,864125406335 03/03/2015 00:00:00;136,928491666912 04/03/2015 00:00:00;136,563749523644 05/03/2015 00:00:00;137,014313347681 06/03/2015 00:00:00;137,250322969795 09/03/2015 00:00:00;136,971402507296 10/03/2015 00:00:00;137,185956709219 11/03/2015 00:00:00;137,550698852487 12/03/2015 00:00:00;137,572154272679 13/03/2015 00:00:00;137,593609692871 16/03/2015 00:00:00;137,829619314986 17/03/2015 00:00:00;137,657975953448 18/03/2015 00:00:00;137,486332591910 19/03/2015 00:00:00;137,765253054409 20/03/2015 00:00:00;137,786708474602 23/03/2015 00:00:00;137,507788012102 24/03/2015 00:00:00;137,379055490949 25/03/2015 00:00:00;137,293233810180 26/03/2015 00:00:00;136,349195321721 27/03/2015 00:00:00;136,928491666912 30/03/2015 00:00:00;136,949947087104 31/03/2015 00:00:00;137,100135028450 01/04/2015 00:00:00;137,314689230372 02/04/2015 00:00:00;137,185956709219 07/04/2015 00:00:00;137,421966331333 08/04/2015 00:00:00;137,657975953448 09/04/2015 00:00:00;138,215816878446 10/04/2015 00:00:00;138,773657803445 13/04/2015 00:00:00;138,966756585175 14/04/2015 00:00:00;139,052578265944 15/04/2015 00:00:00;139,074033686136 16/04/2015 00:00:00;139,074033686136 17/04/2015 00:00:00;138,516192761138 20/04/2015 00:00:00;138,237272298639 21/04/2015 00:00:00;138,709291542868 22/04/2015 00:00:00;138,323093979408 23/04/2015 00:00:00;138,687836122676 24/04/2015 00:00:00;138,366004819792 27/04/2015 00:00:00;138,430371080369 28/04/2015 00:00:00;138,430371080369 29/04/2015 00:00:00;138,108539777485 30/04/2015 00:00:00;137,143045868834 04/05/2015 00:00:00;137,035768767873 05/05/2015 00:00:00;137,293233810180 06/05/2015 00:00:00;136,306284481336 07/05/2015 00:00:00;135,533889354416 08/05/2015 00:00:00;136,671026624605 11/05/2015 00:00:00;137,228867549603 12/05/2015 00:00:00;136,692482044797 13/05/2015 00:00:00;137,057224188065 15/05/2015 00:00:00;137,121590448642 18/05/2015 00:00:00;136,971402507296 19/05/2015 00:00:00;137,958351836139 20/05/2015 00:00:00;137,979807256332 21/05/2015 00:00:00;137,872530155370 22/05/2015 00:00:00;137,872530155370 26/05/2015 00:00:00;138,215816878446 27/05/2015 00:00:00;138,129995197677 28/05/2015 00:00:00;138,430371080369 29/05/2015 00:00:00;138,001262676524 01/06/2015 00:00:00;138,001262676524 02/06/2015 00:00:00;137,550698852487 03/06/2015 00:00:00;137,143045868834 05/06/2015 00:00:00;135,855720657299 08/06/2015 00:00:00;135,898631497684 09/06/2015 00:00:00;135,147691790955 10/06/2015 00:00:00;134,976048429417 11/06/2015 00:00:00;135,426612253454 12/06/2015 00:00:00;135,619711035184 15/06/2015 00:00:00;135,126236370763 16/06/2015 00:00:00;134,825860488071 17/06/2015 00:00:00;134,997503849609 18/06/2015 00:00:00;134,675672546726 19/06/2015 00:00:00;135,190602631339 22/06/2015 00:00:00;135,512433934223 23/06/2015 00:00:00;135,748443556338 24/06/2015 00:00:00;135,662621875569 25/06/2015 00:00:00;135,748443556338 26/06/2015 00:00:00;135,512433934223 29/06/2015 00:00:00;135,254968891916 30/06/2015 00:00:00;134,890226748648 01/07/2015 00:00:00;135,254968891916 02/07/2015 00:00:00;135,362245992877 03/07/2015 00:00:00;135,233513471724 06/07/2015 00:00:00;135,126236370763 07/07/2015 00:00:00;135,169147211147 08/07/2015 00:00:00;134,825860488071 09/07/2015 00:00:00;135,018959269801 10/07/2015 00:00:00;135,490978514031 13/07/2015 00:00:00;136,027364018837 14/07/2015 00:00:00;136,563749523643 15/07/2015 00:00:00;136,864125406334 16/07/2015 00:00:00;137,507788012102 17/07/2015 00:00:00;137,700886793832 20/07/2015 00:00:00;138,108539777485 21/07/2015 00:00:00;138,151450617869 22/07/2015 00:00:00;137,529243432294 23/07/2015 00:00:00;137,464877171717 24/07/2015 00:00:00;137,421966331333 27/07/2015 00:00:00;136,713937464989 28/07/2015 00:00:00;136,842669986142 29/07/2015 00:00:00;137,228867549603 30/07/2015 00:00:00;137,700886793832 31/07/2015 00:00:00;137,872530155370 03/08/2015 00:00:00;137,936896415947 04/08/2015 00:00:00;138,129995197677 05/08/2015 00:00:00;138,430371080368 06/08/2015 00:00:00;138,258727718830 07/08/2015 00:00:00;137,700886793832 10/08/2015 00:00:00;137,636520533255 11/08/2015 00:00:00;137,443421751525 12/08/2015 00:00:00;136,628115784220 13/08/2015 00:00:00;137,185956709218 14/08/2015 00:00:00;136,928491666911 17/08/2015 00:00:00;137,164501289026 18/08/2015 00:00:00;137,185956709218 19/08/2015 00:00:00;137,057224188065 20/08/2015 00:00:00;136,606660364027 21/08/2015 00:00:00;135,855720657299 24/08/2015 00:00:00;134,053465361150 25/08/2015 00:00:00;134,182197882304 26/08/2015 00:00:00;133,602901537113 27/08/2015 00:00:00;134,954593009224 28/08/2015 00:00:00;134,954593009224 31/08/2015 00:00:00;135,319335152493 01/09/2015 00:00:00;134,268019563073 02/09/2015 00:00:00;134,268019563073 03/09/2015 00:00:00;134,997503849609 04/09/2015 00:00:00;134,847315908263 07/09/2015 00:00:00;134,804405067879 08/09/2015 00:00:00;135,190602631339 09/09/2015 00:00:00;135,512433934223 10/09/2015 00:00:00;135,297879732300 11/09/2015 00:00:00;134,782949647686 14/09/2015 00:00:00;134,782949647686 15/09/2015 00:00:00;134,568395445764 16/09/2015 00:00:00;134,954593009224 17/09/2015 00:00:00;134,847315908263 18/09/2015 00:00:00;134,246564142880 21/09/2015 00:00:00;134,718583387110 22/09/2015 00:00:00;134,396752084226 23/09/2015 00:00:00;134,654217126533 24/09/2015 00:00:00;134,203653302496 25/09/2015 00:00:00;134,868771328455 28/09/2015 00:00:00;134,268019563072 29/09/2015 00:00:00;133,474169015959 30/09/2015 00:00:00;133,924732839996 01/10/2015 00:00:00;134,375296664034 02/10/2015 00:00:00;134,589850865956 05/10/2015 00:00:00;134,954593009224 06/10/2015 00:00:00;135,104780950570 07/10/2015 00:00:00;135,147691790954 08/10/2015 00:00:00;135,147691790954 09/10/2015 00:00:00;135,297879732300 12/10/2015 00:00:00;135,212058051531 13/10/2015 00:00:00;135,126236370762 14/10/2015 00:00:00;134,933137589032 15/10/2015 00:00:00;135,126236370762 16/10/2015 00:00:00;135,490978514030 19/10/2015 00:00:00;135,726988136145 20/10/2015 00:00:00;135,812809816914 21/10/2015 00:00:00;135,576800194799 22/10/2015 00:00:00;135,533889354415 23/10/2015 00:00:00;136,949947087103 26/10/2015 00:00:00;137,443421751525 27/10/2015 00:00:00;137,507788012101 28/10/2015 00:00:00;137,507788012101 29/10/2015 00:00:00;137,851074735177 30/10/2015 00:00:00;137,657975953447 02/11/2015 00:00:00;137,786708474601 03/11/2015 00:00:00;137,893985575562 04/11/2015 00:00:00;138,516192761137 05/11/2015 00:00:00;138,537648181329 06/11/2015 00:00:00;138,022718096715 09/11/2015 00:00:00;138,065628937100 10/11/2015 00:00:00;137,808163894793 11/11/2015 00:00:00;138,408915660176 12/11/2015 00:00:00;138,280183139022 13/11/2015 00:00:00;137,572154272678 16/11/2015 00:00:00;137,507788012101 17/11/2015 00:00:00;138,087084357292 18/11/2015 00:00:00;137,936896415946 19/11/2015 00:00:00;138,473281920752 20/11/2015 00:00:00;138,473281920752 23/11/2015 00:00:00;138,559103601521 24/11/2015 00:00:00;138,151450617869 25/11/2015 00:00:00;138,537648181329 26/11/2015 00:00:00;138,838024064020 27/11/2015 00:00:00;138,923845744789 30/11/2015 00:00:00;139,031122845751 01/12/2015 00:00:00;139,052578265943 02/12/2015 00:00:00;139,310043308250 03/12/2015 00:00:00;139,503142089980 04/12/2015 00:00:00;137,893985575562 07/12/2015 00:00:00;138,559103601521 08/12/2015 00:00:00;138,237272298638 09/12/2015 00:00:00;137,722342214024 10/12/2015 00:00:00;137,529243432293 11/12/2015 00:00:00;137,293233810179 14/12/2015 00:00:00;137,207412129410 15/12/2015 00:00:00;136,842669986142 16/12/2015 00:00:00;137,314689230371 17/12/2015 00:00:00;137,786708474600 18/12/2015 00:00:00;137,743797634216 21/12/2015 00:00:00;137,486332591909 22/12/2015 00:00:00;137,164501289025 23/12/2015 00:00:00;137,293233810179 28/12/2015 00:00:00;137,443421751524 29/12/2015 00:00:00;137,743797634216 30/12/2015 00:00:00;137,915440995754 04/01/2016 00:00:00;136,971402507295 05/01/2016 00:00:00;136,778303725565 06/01/2016 00:00:00;136,713937464988 07/01/2016 00:00:00;136,027364018836 08/01/2016 00:00:00;135,812809816914 11/01/2016 00:00:00;135,340790572684 12/01/2016 00:00:00;135,641166455376 13/01/2016 00:00:00;135,877176077490 14/01/2016 00:00:00;134,890226748647 15/01/2016 00:00:00;134,825860488070 18/01/2016 00:00:00;134,546940025571 19/01/2016 00:00:00;134,847315908263 20/01/2016 00:00:00;133,989099100573 21/01/2016 00:00:00;134,010554520765 22/01/2016 00:00:00;134,804405067878 25/01/2016 00:00:00;135,083325530377 26/01/2016 00:00:00;134,825860488070 27/01/2016 00:00:00;135,104780950569 28/01/2016 00:00:00;134,933137589032 29/01/2016 00:00:00;135,083325530377 01/02/2016 00:00:00;135,898631497683 02/02/2016 00:00:00;135,619711035183 03/02/2016 00:00:00;135,297879732300 04/02/2016 00:00:00;134,954593009224 05/02/2016 00:00:00;134,546940025571 08/02/2016 00:00:00;133,312365720765 09/02/2016 00:00:00;132,749226564186 10/02/2016 00:00:00;132,835863357506 11/02/2016 00:00:00;132,381020192577 12/02/2016 00:00:00;132,316042597587 15/02/2016 00:00:00;133,377343315754 16/02/2016 00:00:00;133,615594497384 17/02/2016 00:00:00;133,918823274003 18/02/2016 00:00:00;134,525280827241 19/02/2016 00:00:00;134,676895215551 22/02/2016 00:00:00;134,958464793840 23/02/2016 00:00:00;134,958464793840 24/02/2016 00:00:00;134,568599223901 25/02/2016 00:00:00;134,936805595510 26/02/2016 00:00:00;135,456626355428 29/02/2016 00:00:00;135,326671165449 01/03/2016 00:00:00;136,128061503656 02/03/2016 00:00:00;136,279675891966 03/03/2016 00:00:00;136,149720701986 04/03/2016 00:00:00;136,128061503656 07/03/2016 00:00:00;135,954787917017 08/03/2016 00:00:00;135,608240743738 09/03/2016 00:00:00;136,019765512007 10/03/2016 00:00:00;135,998106313677 11/03/2016 00:00:00;135,954787917017 14/03/2016 00:00:00;136,496267875265 15/03/2016 00:00:00;136,387971883616 16/03/2016 00:00:00;136,452949478605 17/03/2016 00:00:00;135,803173528707 18/03/2016 00:00:00;136,322994288626 21/03/2016 00:00:00;136,387971883616 22/03/2016 00:00:00;136,387971883616 23/03/2016 00:00:00;136,647882263575 24/03/2016 00:00:00;136,214698296976 29/03/2016 00:00:00;136,084743106996 30/03/2016 00:00:00;136,496267875265 31/03/2016 00:00:00;136,279675891966 01/04/2016 00:00:00;135,803173528707 04/04/2016 00:00:00;136,322994288626 05/04/2016 00:00:00;135,933128718687 06/04/2016 00:00:00;136,084743106996 07/04/2016 00:00:00;136,214698296976 08/04/2016 00:00:00;136,258016693636 11/04/2016 00:00:00;136,387971883615 12/04/2016 00:00:00;136,171379900316 13/04/2016 00:00:00;136,669541461905 14/04/2016 00:00:00;137,124384626833 15/04/2016 00:00:00;137,124384626833 18/04/2016 00:00:00;137,124384626833 19/04/2016 00:00:00;137,730842180072 20/04/2016 00:00:00;137,730842180072 21/04/2016 00:00:00;137,774160576731 22/04/2016 00:00:00;137,557568593432 25/04/2016 00:00:00;137,557568593432 26/04/2016 00:00:00;137,362635808463 27/04/2016 00:00:00;137,254339816813 28/04/2016 00:00:00;136,994429436854 29/04/2016 00:00:00;137,081066230173 02/05/2016 00:00:00;136,777837453554 03/05/2016 00:00:00;136,517927073595 04/05/2016 00:00:00;136,496267875265 06/05/2016 00:00:00;136,604563866915 09/05/2016 00:00:00;137,016088635184 10/05/2016 00:00:00;137,146043825163 11/05/2016 00:00:00;136,972770238524 12/05/2016 00:00:00;137,102725428503 13/05/2016 00:00:00;136,799496651884 17/05/2016 00:00:00;137,297658213473 18/05/2016 00:00:00;137,232680618483 19/05/2016 00:00:00;136,972770238524 20/05/2016 00:00:00;137,232680618483 23/05/2016 00:00:00;137,102725428503 24/05/2016 00:00:00;137,275999015143 25/05/2016 00:00:00;137,709182981741 27/05/2016 00:00:00;137,687523783412 30/05/2016 00:00:00;137,774160576731 31/05/2016 00:00:00;137,795819775061 01/06/2016 00:00:00;137,709182981741 02/06/2016 00:00:00;137,665864585082 03/06/2016 00:00:00;137,904115766711 06/06/2016 00:00:00;137,427613403452 07/06/2016 00:00:00;137,774160576731 08/06/2016 00:00:00;137,752501378401 09/06/2016 00:00:00;137,514250196772 10/06/2016 00:00:00;137,167703023493 13/06/2016 00:00:00;136,691200660234 14/06/2016 00:00:00;136,214698296976 15/06/2016 00:00:00;136,496267875265 16/06/2016 00:00:00;136,279675891966 17/06/2016 00:00:00;136,387971883615 20/06/2016 00:00:00;137,016088635183 21/06/2016 00:00:00;137,102725428503 22/06/2016 00:00:00;137,275999015143 23/06/2016 00:00:00;137,535909395102 24/06/2016 00:00:00;137,016088635183 27/06/2016 00:00:00;136,344653486955 28/06/2016 00:00:00;136,019765512006 29/06/2016 00:00:00;136,604563866915 30/06/2016 00:00:00;137,081066230173 01/07/2016 00:00:00;137,514250196772 04/07/2016 00:00:00;137,644205386751 05/07/2016 00:00:00;137,319317411802 06/07/2016 00:00:00;137,167703023493 07/07/2016 00:00:00;137,449272601782 08/07/2016 00:00:00;137,362635808462 11/07/2016 00:00:00;137,990752560030 12/07/2016 00:00:00;138,207344543330 13/07/2016 00:00:00;138,358958931639 14/07/2016 00:00:00;138,510573319949 15/07/2016 00:00:00;138,250662939990 18/07/2016 00:00:00;138,423936526629 19/07/2016 00:00:00;138,380618129969 20/07/2016 00:00:00;138,900438889888 21/07/2016 00:00:00;138,900438889888 22/07/2016 00:00:00;138,857120493228 25/07/2016 00:00:00;139,117030873187 26/07/2016 00:00:00;138,987075683207 27/07/2016 00:00:00;139,225326864837 28/07/2016 00:00:00;139,138690071517 29/07/2016 00:00:00;139,117030873187 01/08/2016 00:00:00;139,160349269847 02/08/2016 00:00:00;138,813802096568 03/08/2016 00:00:00;138,553891716609 04/08/2016 00:00:00;138,748824501578 05/08/2016 00:00:00;139,030394079867 08/08/2016 00:00:00;139,290304459827 09/08/2016 00:00:00;139,376941253146 10/08/2016 00:00:00;139,441918848136 11/08/2016 00:00:00;139,680170029765 12/08/2016 00:00:00;139,658510831435 15/08/2016 00:00:00;139,636851633105 16/08/2016 00:00:00;139,333622856486 17/08/2016 00:00:00;139,008734881537 18/08/2016 00:00:00;138,987075683207 19/08/2016 00:00:00;138,922098088218 22/08/2016 00:00:00;138,943757286547 23/08/2016 00:00:00;139,030394079867 24/08/2016 00:00:00;139,073712476527 25/08/2016 00:00:00;138,922098088217 26/08/2016 00:00:00;138,857120493228 29/08/2016 00:00:00;139,008734881537 30/08/2016 00:00:00;139,182008468177 31/08/2016 00:00:00;139,182008468177 01/09/2016 00:00:00;139,095371674857 02/09/2016 00:00:00;139,117030873187 05/09/2016 00:00:00;139,463578046466 06/09/2016 00:00:00;139,550214839786 07/09/2016 00:00:00;139,593533236445 08/09/2016 00:00:00;139,788466021415 09/09/2016 00:00:00;139,376941253146 12/09/2016 00:00:00;138,727165303248 13/09/2016 00:00:00;138,943757286547 14/09/2016 00:00:00;138,813802096568 15/09/2016 00:00:00;138,748824501578 16/09/2016 00:00:00;138,943757286547 19/09/2016 00:00:00;139,138690071517 20/09/2016 00:00:00;139,160349269847 21/09/2016 00:00:00;139,376941253146 22/09/2016 00:00:00;139,441918848136 23/09/2016 00:00:00;139,636851633105 26/09/2016 00:00:00;139,246986063166 27/09/2016 00:00:00;139,030394079867 28/09/2016 00:00:00;139,420259649806 29/09/2016 00:00:00;139,420259649806 30/09/2016 00:00:00;139,030394079867 04/10/2016 00:00:00;139,463578046466 05/10/2016 00:00:00;139,095371674857 06/10/2016 00:00:00;138,943757286547 07/10/2016 00:00:00;138,857120493227 10/10/2016 00:00:00;138,553891716608 11/10/2016 00:00:00;138,748824501578 12/10/2016 00:00:00;138,597210113268 13/10/2016 00:00:00;138,402277328299 14/10/2016 00:00:00;138,618869311598 17/10/2016 00:00:00;138,553891716608 18/10/2016 00:00:00;138,748824501578 19/10/2016 00:00:00;138,900438889887 20/10/2016 00:00:00;138,943757286547 21/10/2016 00:00:00;139,095371674857 24/10/2016 00:00:00;139,355282054816 25/10/2016 00:00:00;139,246986063166 26/10/2016 00:00:00;138,748824501578 27/10/2016 00:00:00;138,727165303248 28/10/2016 00:00:00;138,748824501578 31/10/2016 00:00:00;138,575550914938 01/11/2016 00:00:00;138,532232518278 02/11/2016 00:00:00;138,034070956690 03/11/2016 00:00:00;137,904115766710 04/11/2016 00:00:00;137,557568593431 07/11/2016 00:00:00;137,730842180071 08/11/2016 00:00:00;137,947434163370 09/11/2016 00:00:00;138,099048551679 10/11/2016 00:00:00;138,640528509928 11/11/2016 00:00:00;137,925774965040 14/11/2016 00:00:00;138,077389353350 15/11/2016 00:00:00;137,449272601781 16/11/2016 00:00:00;137,752501378400 17/11/2016 00:00:00;137,795819775060 18/11/2016 00:00:00;137,969093361700 21/11/2016 00:00:00;137,860797370050 22/11/2016 00:00:00;138,055730155020 23/11/2016 00:00:00;137,947434163370 24/11/2016 00:00:00;137,904115766710 25/11/2016 00:00:00;137,969093361700 28/11/2016 00:00:00;137,817478973390 29/11/2016 00:00:00;137,882456568380 30/11/2016 00:00:00;137,882456568380 01/12/2016 00:00:00;137,579227791761 02/12/2016 00:00:00;137,081066230172 05/12/2016 00:00:00;137,492590998441 06/12/2016 00:00:00;137,232680618482 07/12/2016 00:00:00;137,557568593431 08/12/2016 00:00:00;137,557568593431 09/12/2016 00:00:00;138,120707750009 12/12/2016 00:00:00;138,272322138319 13/12/2016 00:00:00;138,358958931639 14/12/2016 00:00:00;138,250662939989 15/12/2016 00:00:00;138,423936526628 16/12/2016 00:00:00;138,510573319948 19/12/2016 00:00:00;138,488914121618 20/12/2016 00:00:00;138,705506104918 21/12/2016 00:00:00;138,792142898237 22/12/2016 00:00:00;138,662187708258 23/12/2016 00:00:00;138,640528509928 27/12/2016 00:00:00;138,705506104918 28/12/2016 00:00:00;138,835461294897 29/12/2016 00:00:00;138,835461294897 30/12/2016 00:00:00;138,705506104918 02/01/2017 00:00:00;138,878779691557 03/01/2017 00:00:00;139,073712476526 04/01/2017 00:00:00;139,138690071516 05/01/2017 00:00:00;139,052053278196 06/01/2017 00:00:00;139,008734881537 09/01/2017 00:00:00;139,117030873186 10/01/2017 00:00:00;139,138690071516 11/01/2017 00:00:00;139,182008468176 12/01/2017 00:00:00;138,922098088217 13/01/2017 00:00:00;138,965416484877 16/01/2017 00:00:00;139,052053278196 17/01/2017 00:00:00;138,748824501577 18/01/2017 00:00:00;138,618869311598 19/01/2017 00:00:00;138,532232518278 20/01/2017 00:00:00;138,488914121618 23/01/2017 00:00:00;138,467254923288 24/01/2017 00:00:00;138,488914121618 25/01/2017 00:00:00;138,770483699907 26/01/2017 00:00:00;138,965416484877 27/01/2017 00:00:00;138,987075683207 30/01/2017 00:00:00;138,813802096567 31/01/2017 00:00:00;138,813802096567 01/02/2017 00:00:00;138,662187708257 02/02/2017 00:00:00;138,618869311598 03/02/2017 00:00:00;138,770483699907 06/02/2017 00:00:00;138,813802096567 07/02/2017 00:00:00;138,900438889887 08/02/2017 00:00:00;139,160349269846 09/02/2017 00:00:00;139,073712476526 10/02/2017 00:00:00;139,246986063166 13/02/2017 00:00:00;139,531163585744 14/02/2017 00:00:00;139,684182251747 15/02/2017 00:00:00;139,880920536609 16/02/2017 00:00:00;139,859060727180 17/02/2017 00:00:00;139,946499964896 20/02/2017 00:00:00;140,055799012041 21/02/2017 00:00:00;140,208817678045 22/02/2017 00:00:00;140,514855010052 23/02/2017 00:00:00;140,361836344048 24/02/2017 00:00:00;140,296256915761 27/02/2017 00:00:00;140,361836344048 28/02/2017 00:00:00;140,318116725190 01/03/2017 00:00:00;140,558574628910 02/03/2017 00:00:00;140,667873676055 03/03/2017 00:00:00;140,558574628910 06/03/2017 00:00:00;140,252537296903 07/03/2017 00:00:00;140,361836344048 08/03/2017 00:00:00;140,405555962906 09/03/2017 00:00:00;140,230677487474 10/03/2017 00:00:00;140,165098059187 13/03/2017 00:00:00;140,186957868616 14/03/2017 00:00:00;140,252537296903 15/03/2017 00:00:00;140,296256915761 16/03/2017 00:00:00;140,492995200622 17/03/2017 00:00:00;140,405555962906 20/03/2017 00:00:00;140,558574628910 21/03/2017 00:00:00;140,383696153477 22/03/2017 00:00:00;140,077658821470 23/03/2017 00:00:00;140,230677487474 24/03/2017 00:00:00;140,296256915761 27/03/2017 00:00:00;140,252537296903 28/03/2017 00:00:00;140,449275581764 29/03/2017 00:00:00;140,646013866626 30/03/2017 00:00:00;140,952051198633 31/03/2017 00:00:00;141,105069864636 03/04/2017 00:00:00;141,345527768356 04/04/2017 00:00:00;141,236228721211 05/04/2017 00:00:00;141,279948340069 06/04/2017 00:00:00;141,236228721211 07/04/2017 00:00:00;141,258088530640 10/04/2017 00:00:00;141,476686624930 11/04/2017 00:00:00;141,564125862647 12/04/2017 00:00:00;141,695284719221 13/04/2017 00:00:00;141,520406243789 18/04/2017 00:00:00;141,454826815501 19/04/2017 00:00:00;141,301808149498 20/04/2017 00:00:00;141,345527768356 21/04/2017 00:00:00;141,367387577785 24/04/2017 00:00:00;141,629705290934 25/04/2017 00:00:00;141,717144528650 26/04/2017 00:00:00;141,848303385225 27/04/2017 00:00:00;141,979462241799 28/04/2017 00:00:00;142,351079002093 02/05/2017 00:00:00;142,394798620951 03/05/2017 00:00:00;142,569677096384 04/05/2017 00:00:00;142,591536905813 05/05/2017 00:00:00;142,525957477526 08/05/2017 00:00:00;142,613396715242 09/05/2017 00:00:00;142,875714428391 10/05/2017 00:00:00;142,810135000104 11/05/2017 00:00:00;142,897574237820 12/05/2017 00:00:00;142,985013475536 15/05/2017 00:00:00;142,875714428391 16/05/2017 00:00:00;142,678976143529 17/05/2017 00:00:00;142,635256524671 18/05/2017 00:00:00;141,957602432370 19/05/2017 00:00:00;142,307359383235 22/05/2017 00:00:00;142,307359383235 23/05/2017 00:00:00;142,241779954948 24/05/2017 00:00:00;142,525957477526 26/05/2017 00:00:00;142,482237858667 29/05/2017 00:00:00;142,657116334100 30/05/2017 00:00:00;142,700835952958 31/05/2017 00:00:00;142,722695762387 01/06/2017 00:00:00;142,831994809532 02/06/2017 00:00:00;142,985013475536 06/06/2017 00:00:00;142,853854618962 07/06/2017 00:00:00;142,810135000103 08/06/2017 00:00:00;142,788275190674 09/06/2017 00:00:00;142,831994809532 12/06/2017 00:00:00;142,394798620951 13/06/2017 00:00:00;142,416658430380 14/06/2017 00:00:00;142,744555571816 16/06/2017 00:00:00;142,504097668096 19/06/2017 00:00:00;142,678976143529 20/06/2017 00:00:00;143,006873284965 21/06/2017 00:00:00;142,613396715242 22/06/2017 00:00:00;142,722695762387 23/06/2017 00:00:00;142,810135000103 26/06/2017 00:00:00;142,963153666107 27/06/2017 00:00:00;142,678976143529 28/06/2017 00:00:00;141,957602432370 29/06/2017 00:00:00;141,892023004082 30/06/2017 00:00:00;141,542266053217 03/07/2017 00:00:00;141,454826815501 04/07/2017 00:00:00;141,411107196643 05/07/2017 00:00:00;141,301808149498 06/07/2017 00:00:00;141,236228721210 07/07/2017 00:00:00;140,952051198632 10/07/2017 00:00:00;141,192509102352 11/07/2017 00:00:00;141,170649292923 12/07/2017 00:00:00;141,258088530639 13/07/2017 00:00:00;141,804583766366 14/07/2017 00:00:00;141,826443575795 17/07/2017 00:00:00;141,870163194653 18/07/2017 00:00:00;141,782723956937 19/07/2017 00:00:00;141,782723956937 20/07/2017 00:00:00;142,045041670086 21/07/2017 00:00:00;141,913882813511 24/07/2017 00:00:00;141,651565100363 25/07/2017 00:00:00;141,848303385224 26/07/2017 00:00:00;142,001322051228 27/07/2017 00:00:00;142,001322051228 28/07/2017 00:00:00;141,804583766366 31/07/2017 00:00:00;141,870163194653 01/08/2017 00:00:00;141,739004338079 02/08/2017 00:00:00;141,826443575795 03/08/2017 00:00:00;141,629705290933 04/08/2017 00:00:00;141,542266053217 07/08/2017 00:00:00;141,651565100362 08/08/2017 00:00:00;141,673424909792 09/08/2017 00:00:00;141,607845481504 10/08/2017 00:00:00;141,476686624930 11/08/2017 00:00:00;140,952051198632 14/08/2017 00:00:00;141,061350245778 15/08/2017 00:00:00;141,258088530639 16/08/2017 00:00:00;141,432967006072 17/08/2017 00:00:00;141,498546434359 18/08/2017 00:00:00;141,083210055207 21/08/2017 00:00:00;141,061350245778 22/08/2017 00:00:00;141,126929674065 23/08/2017 00:00:00;141,258088530639 24/08/2017 00:00:00;141,279948340068 25/08/2017 00:00:00;141,389247387214 28/08/2017 00:00:00;140,930191389203 29/08/2017 00:00:00;140,471135391193 30/08/2017 00:00:00;140,842752151487 31/08/2017 00:00:00;141,258088530639 01/09/2017 00:00:00;141,411107196643 04/09/2017 00:00:00;141,279948340068 05/09/2017 00:00:00;141,411107196643 06/09/2017 00:00:00;141,105069864636 07/09/2017 00:00:00;141,214368911781 08/09/2017 00:00:00;141,192509102352 11/09/2017 00:00:00;141,389247387213 12/09/2017 00:00:00;141,717144528649 13/09/2017 00:00:00;141,585985672075 14/09/2017 00:00:00;141,739004338079 15/09/2017 00:00:00;141,564125862646 18/09/2017 00:00:00;141,389247387213 19/09/2017 00:00:00;141,258088530639 20/09/2017 00:00:00;141,258088530639 21/09/2017 00:00:00;141,279948340068 22/09/2017 00:00:00;141,148789483494 25/09/2017 00:00:00;141,367387577784 26/09/2017 00:00:00;141,432967006072 27/09/2017 00:00:00;141,498546434359 28/09/2017 00:00:00;141,585985672075 29/09/2017 00:00:00;141,629705290933 02/10/2017 00:00:00;141,892023004082 04/10/2017 00:00:00;142,023181860656 05/10/2017 00:00:00;141,957602432369 06/10/2017 00:00:00;142,088761288944 09/10/2017 00:00:00;142,066901479514 10/10/2017 00:00:00;142,088761288944 11/10/2017 00:00:00;142,045041670085 12/10/2017 00:00:00;142,045041670085 13/10/2017 00:00:00;142,154340717231 16/10/2017 00:00:00;142,307359383234 17/10/2017 00:00:00;142,329219192663 18/10/2017 00:00:00;142,460378049238 19/10/2017 00:00:00;142,132480907802 20/10/2017 00:00:00;142,045041670085 23/10/2017 00:00:00;142,154340717231 24/10/2017 00:00:00;142,001322051227 25/10/2017 00:00:00;141,848303385224 26/10/2017 00:00:00;141,739004338078 27/10/2017 00:00:00;142,372938811521 30/10/2017 00:00:00;142,613396715241 01/11/2017 00:00:00;142,853854618961 02/11/2017 00:00:00;142,788275190674 03/11/2017 00:00:00;142,722695762386 06/11/2017 00:00:00;142,766415381244 07/11/2017 00:00:00;143,006873284964 08/11/2017 00:00:00;142,678976143528 09/11/2017 00:00:00;142,700835952957 10/11/2017 00:00:00;142,329219192663 13/11/2017 00:00:00;142,198060336089 14/11/2017 00:00:00;141,913882813511 15/11/2017 00:00:00;141,476686624929 16/11/2017 00:00:00;141,585985672075 17/11/2017 00:00:00;141,673424909791 20/11/2017 00:00:00;141,739004338078 21/11/2017 00:00:00;141,979462241798 22/11/2017 00:00:00;142,110621098372 23/11/2017 00:00:00;141,957602432369 24/11/2017 00:00:00;141,957602432369 27/11/2017 00:00:00;141,826443575794 28/11/2017 00:00:00;141,935742622940 29/11/2017 00:00:00;142,088761288943 30/11/2017 00:00:00;141,913882813511 01/12/2017 00:00:00;141,498546434358 04/12/2017 00:00:00;141,892023004082 05/12/2017 00:00:00;141,629705290933 06/12/2017 00:00:00;141,739004338078 07/12/2017 00:00:00;141,979462241798 08/12/2017 00:00:00;142,198060336089 11/12/2017 00:00:00;142,176200526660 12/12/2017 00:00:00;142,285499573805 13/12/2017 00:00:00;142,460378049237 14/12/2017 00:00:00;142,285499573805 15/12/2017 00:00:00;142,307359383234 18/12/2017 00:00:00;142,591536905812 19/12/2017 00:00:00;142,547817286954 20/12/2017 00:00:00;142,285499573805 21/12/2017 00:00:00;142,088761288943 22/12/2017 00:00:00;142,154340717230 27/12/2017 00:00:00;142,198060336089 28/12/2017 00:00:00;142,132480907801 29/12/2017 00:00:00;142,132480907801 02/01/2018 00:00:00;141,913882813511 03/01/2018 00:00:00;142,176726862556 04/01/2018 00:00:00;142,417667240847 05/01/2018 00:00:00;142,570992936123 08/01/2018 00:00:00;143,030970021952 09/01/2018 00:00:00;143,271910400243 10/01/2018 00:00:00;143,140488375720 11/01/2018 00:00:00;142,965259009690 12/01/2018 00:00:00;142,658607619138 15/01/2018 00:00:00;142,658607619138 16/01/2018 00:00:00;142,724318631399 17/01/2018 00:00:00;142,570992936123 18/01/2018 00:00:00;142,636703948384 19/01/2018 00:00:00;142,833836985168 22/01/2018 00:00:00;142,855740655922 23/01/2018 00:00:00;143,009066351198 24/01/2018 00:00:00;142,899547997429 25/01/2018 00:00:00;142,549089265369 26/01/2018 00:00:00;142,330052557832 29/01/2018 00:00:00;142,351956228585 30/01/2018 00:00:00;142,330052557832 31/01/2018 00:00:00;142,132919521048 01/02/2018 00:00:00;142,198630533309 02/02/2018 00:00:00;141,760557118234 05/02/2018 00:00:00;141,125350666376 06/02/2018 00:00:00;140,490144214517 07/02/2018 00:00:00;141,212965349391 08/02/2018 00:00:00;140,928217629592 09/02/2018 00:00:00;140,665373580547 12/02/2018 00:00:00;141,169158007883 13/02/2018 00:00:00;140,862506617331 14/02/2018 00:00:00;140,972024971099 15/02/2018 00:00:00;141,322483703159 16/02/2018 00:00:00;141,651038764465 19/02/2018 00:00:00;141,717066284088 21/02/2018 00:00:00;141,430947032389 22/02/2018 00:00:00;141,474965378804 23/02/2018 00:00:00;141,408937859181 26/02/2018 00:00:00;141,915148842957 27/02/2018 00:00:00;141,849121323334 28/02/2018 00:00:00;141,739075457296 01/03/2018 00:00:00;141,364919512766 02/03/2018 00:00:00;140,484552584460 05/03/2018 00:00:00;140,704644316536 06/03/2018 00:00:00;141,034781914651 07/03/2018 00:00:00;140,770671836159 08/03/2018 00:00:00;141,034781914651 09/03/2018 00:00:00;141,607020418050 12/03/2018 00:00:00;141,871130496542 13/03/2018 00:00:00;141,915148842957 14/03/2018 00:00:00;141,474965378804 15/03/2018 00:00:00;141,364919512766 16/03/2018 00:00:00;141,496974552012 19/03/2018 00:00:00;141,188846127105 20/03/2018 00:00:00;140,858708528990 21/03/2018 00:00:00;140,902726875405 22/03/2018 00:00:00;140,506561757667 23/03/2018 00:00:00;140,044369120306 26/03/2018 00:00:00;139,890304907853 27/03/2018 00:00:00;140,044369120306 28/03/2018 00:00:00;139,626194829361 29/03/2018 00:00:00;139,890304907853 03/04/2018 00:00:00;139,362084750869 04/04/2018 00:00:00;139,362084750869 05/04/2018 00:00:00;139,912314081061 06/04/2018 00:00:00;139,934323254268 09/04/2018 00:00:00;139,912314081061 10/04/2018 00:00:00;140,066378293514 11/04/2018 00:00:00;139,978341600683 12/04/2018 00:00:00;139,780259041815 13/04/2018 00:00:00;140,242451679175 16/04/2018 00:00:00;140,176424159552 17/04/2018 00:00:00;140,132405813137 18/04/2018 00:00:00;140,572589277290 19/04/2018 00:00:00;140,506561757667 20/04/2018 00:00:00;140,308479198798 23/04/2018 00:00:00;140,242451679175 24/04/2018 00:00:00;140,484552584459 25/04/2018 00:00:00;139,978341600683 26/04/2018 00:00:00;140,132405813137 27/04/2018 00:00:00;140,660625970121 30/04/2018 00:00:00;140,770671836159 02/05/2018 00:00:00;141,034781914651 03/05/2018 00:00:00;140,946745221820 04/05/2018 00:00:00;141,100809434274 07/05/2018 00:00:00;141,364919512766 08/05/2018 00:00:00;141,563002071634 09/05/2018 00:00:00;141,717066284088 11/05/2018 00:00:00;141,893139669749 14/05/2018 00:00:00;141,805102976919 15/05/2018 00:00:00;141,849121323334 16/05/2018 00:00:00;141,739075457296 17/05/2018 00:00:00;141,959167189372 18/05/2018 00:00:00;142,025194708995 22/05/2018 00:00:00;142,091222228618 23/05/2018 00:00:00;142,157249748241 24/05/2018 00:00:00;142,201268094656 25/05/2018 00:00:00;142,289304787487 28/05/2018 00:00:00;142,223277267864 29/05/2018 00:00:00;142,113231401826 30/05/2018 00:00:00;141,673047937673 01/06/2018 00:00:00;141,739075457296 04/06/2018 00:00:00;141,981176362580 05/06/2018 00:00:00;142,069213055410 06/06/2018 00:00:00;142,003185535787 07/06/2018 00:00:00;141,717066284088 08/06/2018 00:00:00;141,408937859181 11/06/2018 00:00:00;141,673047937673 12/06/2018 00:00:00;141,695057110880 13/06/2018 00:00:00;141,937158016164 14/06/2018 00:00:00;141,673047937673 15/06/2018 00:00:00;142,531405692771 18/06/2018 00:00:00;142,245286441072 19/06/2018 00:00:00;142,157249748241 20/06/2018 00:00:00;142,443368999941 21/06/2018 00:00:00;142,245286441072 22/06/2018 00:00:00;142,179258921449 25/06/2018 00:00:00;142,047203882203 26/06/2018 00:00:00;141,651038764465 27/06/2018 00:00:00;141,563002071634 28/06/2018 00:00:00;141,452956205596 29/06/2018 00:00:00;141,783093803711 02/07/2018 00:00:00;141,430947032388 03/07/2018 00:00:00;141,739075457295 04/07/2018 00:00:00;141,607020418050 05/07/2018 00:00:00;141,651038764465 06/07/2018 00:00:00;141,717066284088 09/07/2018 00:00:00;141,981176362580 10/07/2018 00:00:00;142,025194708995 11/07/2018 00:00:00;141,783093803711 12/07/2018 00:00:00;142,113231401826 13/07/2018 00:00:00;142,487387346356 17/07/2018 00:00:00;142,267295614279 18/07/2018 00:00:00;142,641451558809 19/07/2018 00:00:00;142,509396519563 20/07/2018 00:00:00;142,487387346356 23/07/2018 00:00:00;142,113231401826 24/07/2018 00:00:00;142,355332307110 25/07/2018 00:00:00;142,487387346356 26/07/2018 00:00:00;142,707479078432 27/07/2018 00:00:00;143,081635022962 30/07/2018 00:00:00;142,949579983716 31/07/2018 00:00:00;142,443368999940 01/08/2018 00:00:00;142,421359826733 02/08/2018 00:00:00;142,333323133902 03/08/2018 00:00:00;142,751497424847 06/08/2018 00:00:00;142,949579983716 07/08/2018 00:00:00;142,927570810509 08/08/2018 00:00:00;142,795515771263 09/08/2018 00:00:00;142,839534117678 10/08/2018 00:00:00;142,795515771263 13/08/2018 00:00:00;142,861543290886 14/08/2018 00:00:00;142,861543290886 15/08/2018 00:00:00;142,949579983716 16/08/2018 00:00:00;142,685469905224 17/08/2018 00:00:00;142,553414865978 20/08/2018 00:00:00;142,729488251640 21/08/2018 00:00:00;142,773506598055 22/08/2018 00:00:00;142,685469905224 23/08/2018 00:00:00;142,707479078432 24/08/2018 00:00:00;142,531405692771 27/08/2018 00:00:00;142,575424039186 28/08/2018 00:00:00;142,619442385601 29/08/2018 00:00:00;142,553414865978 30/08/2018 00:00:00;142,487387346355 31/08/2018 00:00:00;142,421359826733 03/09/2018 00:00:00;142,487387346355 04/09/2018 00:00:00;142,377341480317 05/09/2018 00:00:00;142,025194708995 06/09/2018 00:00:00;141,518983725219 07/09/2018 00:00:00;141,452956205596 10/09/2018 00:00:00;141,717066284088 11/09/2018 00:00:00;141,629029591257 12/09/2018 00:00:00;141,761084630503 13/09/2018 00:00:00;141,827112150126 14/09/2018 00:00:00;141,717066284087 17/09/2018 00:00:00;141,761084630503 18/09/2018 00:00:00;141,805102976918 19/09/2018 00:00:00;141,827112150126 20/09/2018 00:00:00;141,893139669749 21/09/2018 00:00:00;142,047203882202 24/09/2018 00:00:00;141,959167189372 25/09/2018 00:00:00;141,937158016164 26/09/2018 00:00:00;141,915148842956 27/09/2018 00:00:00;142,003185535787 28/09/2018 00:00:00;142,201268094656 01/10/2018 00:00:00;142,179258921448 02/10/2018 00:00:00;142,311313960694 04/10/2018 00:00:00;142,223277267863 05/10/2018 00:00:00;141,629029591257 08/10/2018 00:00:00;141,342910339557 09/10/2018 00:00:00;140,968754395027 10/10/2018 00:00:00;140,814690182574 11/10/2018 00:00:00;139,516148963322 12/10/2018 00:00:00;139,692222348983 15/10/2018 00:00:00;139,912314081060 16/10/2018 00:00:00;139,978341600683 17/10/2018 00:00:00;140,528570930874 18/10/2018 00:00:00;140,726653489743 19/10/2018 00:00:00;140,396515891628 22/10/2018 00:00:00;140,264460852382 23/10/2018 00:00:00;139,802268215021 24/10/2018 00:00:00;139,956332427475 25/10/2018 00:00:00;139,560167309737 26/10/2018 00:00:00;139,428112270491 29/10/2018 00:00:00;139,868295734644 30/10/2018 00:00:00;139,208020538415 31/10/2018 00:00:00;139,890304907852 01/11/2018 00:00:00;140,132405813136 02/11/2018 00:00:00;140,506561757666 05/11/2018 00:00:00;140,264460852382 06/11/2018 00:00:00;140,000350773890 07/11/2018 00:00:00;140,286470025590 08/11/2018 00:00:00;140,550580104082 09/11/2018 00:00:00;140,528570930874 12/11/2018 00:00:00;140,550580104081 13/11/2018 00:00:00;140,374506718420 14/11/2018 00:00:00;140,154414986344 15/11/2018 00:00:00;140,176424159551 16/11/2018 00:00:00;140,198433332759 19/11/2018 00:00:00;140,022359947098 20/11/2018 00:00:00;139,274048058037 21/11/2018 00:00:00;139,340075577660 22/11/2018 00:00:00;139,274048058037 23/11/2018 00:00:00;139,428112270491 26/11/2018 00:00:00;139,824277388229 27/11/2018 00:00:00;139,890304907852 28/11/2018 00:00:00;140,066378293513 29/11/2018 00:00:00;140,352497545212 30/11/2018 00:00:00;140,110396639928 03/12/2018 00:00:00;140,726653489743 04/12/2018 00:00:00;140,572589277289 05/12/2018 00:00:00;140,044369120305 06/12/2018 00:00:00;139,296057231245 07/12/2018 00:00:00;139,802268215021 10/12/2018 00:00:00;139,119983845584 11/12/2018 00:00:00;139,538158136529 12/12/2018 00:00:00;139,736240695398 13/12/2018 00:00:00;139,626194829360 14/12/2018 00:00:00;139,516148963322 17/12/2018 00:00:00;139,296057231245 18/12/2018 00:00:00;138,921901286715 19/12/2018 00:00:00;138,833864593884 20/12/2018 00:00:00;138,481717822562 21/12/2018 00:00:00;138,283635263693 28/12/2018 00:00:00;138,811855420677 02/01/2019 00:00:00;138,943910459922 03/01/2019 00:00:00;138,283635263693 04/01/2019 00:00:00;138,987928806338 07/01/2019 00:00:00;138,877882940300 08/01/2019 00:00:00;139,230029711622 09/01/2019 00:00:00;139,450121443699 10/01/2019 00:00:00;139,516148963321 11/01/2019 00:00:00;139,604185656152 14/01/2019 00:00:00;139,340075577660 15/01/2019 00:00:00;139,692222348983 16/01/2019 00:00:00;139,824277388229 17/01/2019 00:00:00;139,978341600682 18/01/2019 00:00:00;140,638616796912 21/01/2019 00:00:00;140,462543411251 22/01/2019 00:00:00;140,286470025589 23/01/2019 00:00:00;140,374506718420 24/01/2019 00:00:00;140,506561757666 25/01/2019 00:00:00;140,748662662950 28/01/2019 00:00:00;140,418525064835 29/01/2019 00:00:00;140,594598450496 30/01/2019 00:00:00;140,946745221819 31/01/2019 00:00:00;141,078800261065 01/02/2019 00:00:00;141,298891993141 04/02/2019 00:00:00;141,452956205595 05/02/2019 00:00:00;141,937158016163 06/02/2019 00:00:00;142,025194708994 07/02/2019 00:00:00;141,540992898426 08/02/2019 00:00:00;141,496974552010 11/02/2019 00:00:00;141,849121323333 12/02/2019 00:00:00;142,003185535786 13/02/2019 00:00:00;142,267295614278 14/02/2019 00:00:00;142,311313960693 15/02/2019 00:00:00;142,817524944469 18/02/2019 00:00:00;142,883552464092 19/02/2019 00:00:00;142,883552464092 20/02/2019 00:00:00;143,059625849754 21/02/2019 00:00:00;143,015607503338 22/02/2019 00:00:00;143,235699235415 25/02/2019 00:00:00;143,279717581830 26/02/2019 00:00:00;143,279717581830 27/02/2019 00:00:00;143,059625849754 28/02/2019 00:00:00;142,861543290885 01/03/2019 00:00:00;143,037616676546 05/03/2019 00:00:00;143,279717581830 06/03/2019 00:00:00;143,169671715792 07/03/2019 00:00:00;143,257708408622 08/03/2019 00:00:00;143,059625849754 11/03/2019 00:00:00;143,411772621076 12/03/2019 00:00:00;143,389763447868 13/03/2019 00:00:00;143,565836833530 14/03/2019 00:00:00;143,697891872775 15/03/2019 00:00:00;143,895974431644 18/03/2019 00:00:00;143,851956085229 19/03/2019 00:00:00;143,962001951267 20/03/2019 00:00:00;143,851956085229 21/03/2019 00:00:00;144,116066163721 22/03/2019 00:00:00;143,984011124475 25/03/2019 00:00:00;143,873560057334 26/03/2019 00:00:00;144,293274112469 27/03/2019 00:00:00;144,337454539325 28/03/2019 00:00:00;144,249093685612 29/03/2019 00:00:00;144,469995819894 01/04/2019 00:00:00;144,757168594459 02/04/2019 00:00:00;144,845529448171 03/04/2019 00:00:00;144,911800088456 04/04/2019 00:00:00;144,867619661600 05/04/2019 00:00:00;144,801349021315 08/04/2019 00:00:00;144,779258807887 09/04/2019 00:00:00;144,668807740747 10/04/2019 00:00:00;144,823439234743 11/04/2019 00:00:00;144,845529448171 12/04/2019 00:00:00;144,668807740746 15/04/2019 00:00:00;144,779258807887 16/04/2019 00:00:00;144,779258807887 17/04/2019 00:00:00;144,668807740746 18/04/2019 00:00:00;144,978070728740 23/04/2019 00:00:00;145,044341369024 24/04/2019 00:00:00;145,419874997302 25/04/2019 00:00:00;145,684957558440 26/04/2019 00:00:00;145,662867345012 29/04/2019 00:00:00;145,773318412152 30/04/2019 00:00:00;145,530326064443 02/05/2019 00:00:00;145,309423930162 03/05/2019 00:00:00;145,397784783874 06/05/2019 00:00:00;145,198972863021 07/05/2019 00:00:00;144,801349021315 08/05/2019 00:00:00;144,867619661599 09/05/2019 00:00:00;144,337454539325 10/05/2019 00:00:00;144,536266460178 13/05/2019 00:00:00;144,006101337903 14/05/2019 00:00:00;144,337454539325 15/05/2019 00:00:00;144,381634966181 16/05/2019 00:00:00;144,889709875028 17/05/2019 00:00:00;144,646717527318 20/05/2019 00:00:00;144,315364325896 21/05/2019 00:00:00;144,514176246749 22/05/2019 00:00:00;144,690897954174 23/05/2019 00:00:00;144,359544752753 24/05/2019 00:00:00;144,425815393037 27/05/2019 00:00:00;144,514176246749 28/05/2019 00:00:00;144,492086033321 29/05/2019 00:00:00;144,227003472184 31/05/2019 00:00:00;144,204913258756 03/06/2019 00:00:00;144,072371978187 04/06/2019 00:00:00;144,359544752753 05/06/2019 00:00:00;144,735078381031 06/06/2019 00:00:00;144,757168594459 07/06/2019 00:00:00;145,044341369024 11/06/2019 00:00:00;145,464055424158 12/06/2019 00:00:00;145,618686918155 13/06/2019 00:00:00;145,883769479293 14/06/2019 00:00:00;145,707047771868 17/06/2019 00:00:00;145,574506491299 18/06/2019 00:00:00;146,458115028424 19/06/2019 00:00:00;146,502295455280 21/06/2019 00:00:00;146,546475882136 24/06/2019 00:00:00;146,546475882136 25/06/2019 00:00:00;146,546475882136 26/06/2019 00:00:00;146,281393320999 27/06/2019 00:00:00;146,391844388139 28/06/2019 00:00:00;146,458115028424 01/07/2019 00:00:00;146,944099723842 02/07/2019 00:00:00;147,253362711836 03/07/2019 00:00:00;147,673076766970 04/07/2019 00:00:00;147,783527834111 05/07/2019 00:00:00;147,452174632689 08/07/2019 00:00:00;147,253362711836 09/07/2019 00:00:00;146,966189937270 10/07/2019 00:00:00;146,944099723842 11/07/2019 00:00:00;146,811558443274 12/07/2019 00:00:00;146,767378016417 15/07/2019 00:00:00;146,944099723842 16/07/2019 00:00:00;147,098731217839 17/07/2019 00:00:00;147,120821431267 18/07/2019 00:00:00;146,811558443274 19/07/2019 00:00:00;146,723197589561 22/07/2019 00:00:00;146,833648656702 23/07/2019 00:00:00;147,231272498408 24/07/2019 00:00:00;147,496355059545 25/07/2019 00:00:00;147,231272498408 26/07/2019 00:00:00;147,739347407254 29/07/2019 00:00:00;147,695166980398 30/07/2019 00:00:00;147,231272498408 31/07/2019 00:00:00;147,209182284980 01/08/2019 00:00:00;147,518445272973 02/08/2019 00:00:00;146,568566095564 05/08/2019 00:00:00;145,773318412152 06/08/2019 00:00:00;145,905859692721 07/08/2019 00:00:00;146,325573747855 08/08/2019 00:00:00;147,165001858123 09/08/2019 00:00:00;146,767378016417 12/08/2019 00:00:00;146,723197589561 13/08/2019 00:00:00;146,811558443273 14/08/2019 00:00:00;146,391844388139 15/08/2019 00:00:00;146,502295455280 16/08/2019 00:00:00;146,966189937270 19/08/2019 00:00:00;147,120821431267 20/08/2019 00:00:00;147,054550790983 21/08/2019 00:00:00;147,452174632689 22/08/2019 00:00:00;147,275452925264 23/08/2019 00:00:00;146,767378016417 26/08/2019 00:00:00;146,877829083558 27/08/2019 00:00:00;147,253362711836 28/08/2019 00:00:00;147,297543138692 29/08/2019 00:00:00;147,673076766970 30/08/2019 00:00:00;148,026520181820 02/09/2019 00:00:00;148,181151675817 03/09/2019 00:00:00;148,026520181820 04/09/2019 00:00:00;148,225332102673 05/09/2019 00:00:00;148,402053810098 06/09/2019 00:00:00;148,578775517523 09/09/2019 00:00:00;148,247422316101 10/09/2019 00:00:00;147,938159328107 11/09/2019 00:00:00;148,313692956385 12/09/2019 00:00:00;148,468324450382 13/09/2019 00:00:00;148,225332102673 16/09/2019 00:00:00;148,181151675817 17/09/2019 00:00:00;148,048610395248 18/09/2019 00:00:00;147,960249541535 19/09/2019 00:00:00;148,159061462388 20/09/2019 00:00:00;148,203241889245 23/09/2019 00:00:00;148,181151675817 24/09/2019 00:00:00;148,136971248960 25/09/2019 00:00:00;147,761437620682 26/09/2019 00:00:00;147,982339754963 27/09/2019 00:00:00;148,026520181820 30/09/2019 00:00:00;148,181151675817 01/10/2019 00:00:00;147,695166980398 02/10/2019 00:00:00;146,634836735848 04/10/2019 00:00:00;147,341723565548 07/10/2019 00:00:00;147,363813778976 08/10/2019 00:00:00;146,922009510414 09/10/2019 00:00:00;147,054550790982 10/10/2019 00:00:00;147,165001858123 11/10/2019 00:00:00;147,827708260967 14/10/2019 00:00:00;147,717257193826 15/10/2019 00:00:00;147,960249541535 16/10/2019 00:00:00;147,916069114679 17/10/2019 00:00:00;147,761437620682 18/10/2019 00:00:00;147,518445272973 21/10/2019 00:00:00;147,849798474395 22/10/2019 00:00:00;147,783527834110 23/10/2019 00:00:00;147,849798474395 24/10/2019 00:00:00;148,446234236954 25/10/2019 00:00:00;148,159061462388 28/10/2019 00:00:00;148,291602742957 29/10/2019 00:00:00;148,159061462388 30/10/2019 00:00:00;148,247422316101 31/10/2019 00:00:00;148,136971248960 04/11/2019 00:00:00;148,733407011519 05/11/2019 00:00:00;148,777587438376 06/11/2019 00:00:00;149,020579786085 07/11/2019 00:00:00;148,954309145800 08/11/2019 00:00:00;148,998489572657 11/11/2019 00:00:00;148,954309145800 12/11/2019 00:00:00;149,131030853225 13/11/2019 00:00:00;149,175211280082 14/11/2019 00:00:00;149,241481920366 15/11/2019 00:00:00;149,396113414363 18/11/2019 00:00:00;149,175211280082 19/11/2019 00:00:00;149,219391706938 20/11/2019 00:00:00;148,998489572657 21/11/2019 00:00:00;148,711316798091 22/11/2019 00:00:00;149,020579786085 25/11/2019 00:00:00;149,594925335216 26/11/2019 00:00:00;149,793737256069 27/11/2019 00:00:00;150,036729603778 28/11/2019 00:00:00;150,036729603778 29/11/2019 00:00:00;149,749556829213 02/12/2019 00:00:00;148,910128718944 03/12/2019 00:00:00;148,799677651804 04/12/2019 00:00:00;149,307752560650 05/12/2019 00:00:00;149,153121066653 06/12/2019 00:00:00;149,705376402356 09/12/2019 00:00:00;149,683286188928 10/12/2019 00:00:00;149,572835121788 11/12/2019 00:00:00;149,771647042641 12/12/2019 00:00:00;149,882098109781 13/12/2019 00:00:00;150,301812164915 16/12/2019 00:00:00;150,942428354331 17/12/2019 00:00:00;150,588984939481 18/12/2019 00:00:00;150,544804512625 19/12/2019 00:00:00;150,655255579765 20/12/2019 00:00:00;151,163330488612 23/12/2019 00:00:00;151,141240275184 27/12/2019 00:00:00;151,317961982609 30/12/2019 00:00:00;150,743616433478 02/01/2020 00:00:00;151,384232622893 03/01/2020 00:00:00;151,317961982609 06/01/2020 00:00:00;151,185420702040 07/01/2020 00:00:00;151,384232622893 08/01/2020 00:00:00;151,428413049749 09/01/2020 00:00:00;151,627224970602 10/01/2020 00:00:00;151,737676037743 13/01/2020 00:00:00;151,649315184031 14/01/2020 00:00:00;151,803946678027 15/01/2020 00:00:00;151,914397745168 16/01/2020 00:00:00;152,113209666021 17/01/2020 00:00:00;152,753825855436 20/01/2020 00:00:00;152,753825855436 21/01/2020 00:00:00;152,753825855436 22/01/2020 00:00:00;152,798006282293 23/01/2020 00:00:00;152,753825855436 24/01/2020 00:00:00;153,018908416574 27/01/2020 00:00:00;152,135299879449 28/01/2020 00:00:00;152,267841160018 29/01/2020 00:00:00;152,532923721155 30/01/2020 00:00:00;152,135299879449 31/01/2020 00:00:00;151,384232622893 03/02/2020 00:00:00;151,803946678027 04/02/2020 00:00:00;152,488743294299 05/02/2020 00:00:00;153,173539910571 06/02/2020 00:00:00;153,571163752277 07/02/2020 00:00:00;153,328171404567 10/02/2020 00:00:00;153,615344179133 11/02/2020 00:00:00;153,814156099986 12/02/2020 00:00:00;154,101328874551 13/02/2020 00:00:00;154,233870155120 14/02/2020 00:00:00;154,410591862545 17/02/2020 00:00:00;154,476862502829 18/02/2020 00:00:00;154,300140795405 19/02/2020 00:00:00;154,719854850539 20/02/2020 00:00:00;154,476862502829 21/02/2020 00:00:00;154,035058234267 25/02/2020 00:00:00;151,119150061755 26/02/2020 00:00:00;151,074969634899 27/02/2020 00:00:00;149,307752560650 28/02/2020 00:00:00;147,827708260966 02/03/2020 00:00:00;148,203241889244 03/03/2020 00:00:00;148,578775517522 04/03/2020 00:00:00;149,594925335215 05/03/2020 00:00:00;148,755497224947 06/03/2020 00:00:00;147,253362711835 09/03/2020 00:00:00;144,249093685611 10/03/2020 00:00:00;144,558356673604 11/03/2020 00:00:00;143,829379630476 12/03/2020 00:00:00;139,831050999987 13/03/2020 00:00:00;140,515847616259 16/03/2020 00:00:00;137,356947096038 17/03/2020 00:00:00;137,997563285453 18/03/2020 00:00:00;135,633910448645 19/03/2020 00:00:00;136,186165784348 20/03/2020 00:00:00;136,451248345485 23/03/2020 00:00:00;135,455738265143 24/03/2020 00:00:00;138,176799151410 25/03/2020 00:00:00;139,083819446833 26/03/2020 00:00:00;140,809370252758 27/03/2020 00:00:00;139,703247941267 30/03/2020 00:00:00;140,455411113081 31/03/2020 00:00:00;140,499656005541 01/04/2020 00:00:00;139,747492833727 02/04/2020 00:00:00;140,344798881932 03/04/2020 00:00:00;140,079329527174 06/04/2020 00:00:00;141,827002779329 07/04/2020 00:00:00;142,070349687857 08/04/2020 00:00:00;142,711900628522 09/04/2020 00:00:00;143,530431139025 14/04/2020 00:00:00;144,946267697733 15/04/2020 00:00:00;144,260471864609 16/04/2020 00:00:00;144,747165681665 17/04/2020 00:00:00;145,499328853478 20/04/2020 00:00:00;145,632063530857 21/04/2020 00:00:00;144,326839203298 22/04/2020 00:00:00;145,278104391180 23/04/2020 00:00:00;145,698430869547 24/04/2020 00:00:00;145,764798208236 27/04/2020 00:00:00;146,251492025292 28/04/2020 00:00:00;146,583328718739 29/04/2020 00:00:00;147,468226567932 30/04/2020 00:00:00;146,716063396118 04/05/2020 00:00:00;145,764798208236 05/05/2020 00:00:00;146,848798073497 06/05/2020 00:00:00;146,782430734807 07/05/2020 00:00:00;147,667328584000 08/05/2020 00:00:00;147,800063261379 11/05/2020 00:00:00;147,645206137770 12/05/2020 00:00:00;147,379736783012 13/05/2020 00:00:00;146,826675627267 14/05/2020 00:00:00;146,273614471522 15/05/2020 00:00:00;146,561206272509 18/05/2020 00:00:00;147,822185707608 19/05/2020 00:00:00;147,733695922689 20/05/2020 00:00:00;148,198267293515 22/05/2020 00:00:00;148,375246863354 25/05/2020 00:00:00;148,817695787950 26/05/2020 00:00:00;148,906185572869 27/05/2020 00:00:00;148,972552911559 28/05/2020 00:00:00;149,591981405993 29/05/2020 00:00:00;149,547736513534 02/06/2020 00:00:00;150,012307884360 03/06/2020 00:00:00;150,587491486335 04/06/2020 00:00:00;150,277777239118 05/06/2020 00:00:00;151,029940410931 08/06/2020 00:00:00;151,295409765689 09/06/2020 00:00:00;150,764471056173 10/06/2020 00:00:00;150,852960841093 12/06/2020 00:00:00;149,746838529602 15/06/2020 00:00:00;149,857450760751 16/06/2020 00:00:00;151,118430195850 17/06/2020 00:00:00;151,583001566676 18/06/2020 00:00:00;151,450266889298 19/06/2020 00:00:00;151,649368905366 22/06/2020 00:00:00;151,583001566676 23/06/2020 00:00:00;152,003328045043 24/06/2020 00:00:00;150,941450626012 25/06/2020 00:00:00;151,383899550608 26/06/2020 00:00:00;151,229042426999 29/06/2020 00:00:00;151,229042426999 30/06/2020 00:00:00;151,759981136515 01/07/2020 00:00:00;151,826348475204 02/07/2020 00:00:00;152,534266754558 03/07/2020 00:00:00;152,357287184720 06/07/2020 00:00:00;152,843981001776 07/07/2020 00:00:00;152,711246324397 08/07/2020 00:00:00;152,799736109316 09/07/2020 00:00:00;152,976715679155 10/07/2020 00:00:00;152,976715679155 13/07/2020 00:00:00;152,821858555546 14/07/2020 00:00:00;152,733368770627 15/07/2020 00:00:00;153,330674818832 16/07/2020 00:00:00;153,131572802763 17/07/2020 00:00:00;153,374919711291 20/07/2020 00:00:00;153,905858420807 21/07/2020 00:00:00;154,016470651956 22/07/2020 00:00:00;154,082837990645 23/07/2020 00:00:00;153,817368635887 24/07/2020 00:00:00;153,065205464074 27/07/2020 00:00:00;153,286429926372 28/07/2020 00:00:00;153,419164603751 29/07/2020 00:00:00;153,728878850968 30/07/2020 00:00:00;152,976715679154 31/07/2020 00:00:00;152,799736109316 03/08/2020 00:00:00;153,551899281130 04/08/2020 00:00:00;153,441287049980 05/08/2020 00:00:00;153,596144173589 06/08/2020 00:00:00;153,618266619819 07/08/2020 00:00:00;153,463409496210 10/08/2020 00:00:00;153,463409496210 11/08/2020 00:00:00;153,264307480142 12/08/2020 00:00:00;153,618266619819 13/08/2020 00:00:00;153,618266619819 14/08/2020 00:00:00;153,153695248993 17/08/2020 00:00:00;153,574021727359 18/08/2020 00:00:00;153,596144173589 19/08/2020 00:00:00;153,640389066049 20/08/2020 00:00:00;153,751001297198 21/08/2020 00:00:00;153,773123743428 24/08/2020 00:00:00;154,060715544415 25/08/2020 00:00:00;154,016470651956 26/08/2020 00:00:00;154,547409361471 27/08/2020 00:00:00;154,348307345403 28/08/2020 00:00:00;154,193450221794 31/08/2020 00:00:00;153,883735974577 01/09/2020 00:00:00;154,060715544415 02/09/2020 00:00:00;154,901368501148 03/09/2020 00:00:00;154,104960436875 04/09/2020 00:00:00;153,441287049980 07/09/2020 00:00:00;153,817368635887 08/09/2020 00:00:00;153,441287049980 09/09/2020 00:00:00;154,038593098185 10/09/2020 00:00:00;153,574021727359 11/09/2020 00:00:00;153,662511512278 14/09/2020 00:00:00;153,839491082117 15/09/2020 00:00:00;154,016470651955 16/09/2020 00:00:00;154,215572668024 17/09/2020 00:00:00;153,972225759496 18/09/2020 00:00:00;153,839491082117 21/09/2020 00:00:00;152,998838125384 22/09/2020 00:00:00;153,087327910303 23/09/2020 00:00:00;152,954593232924 24/09/2020 00:00:00;152,556389200788 25/09/2020 00:00:00;152,689123878167 28/09/2020 00:00:00;153,419164603750 29/09/2020 00:00:00;153,308552372601 30/09/2020 00:00:00;153,264307480142 01/10/2020 00:00:00;153,463409496210 02/10/2020 00:00:00;153,352797265061 05/10/2020 00:00:00;153,662511512278 06/10/2020 00:00:00;153,419164603750 07/10/2020 00:00:00;153,397042157521 08/10/2020 00:00:00;153,817368635887 09/10/2020 00:00:00;154,326184899173 12/10/2020 00:00:00;154,790756269999 13/10/2020 00:00:00;154,812878716229 14/10/2020 00:00:00;154,790756269999 15/10/2020 00:00:00;154,104960436875 16/10/2020 00:00:00;154,591654253930 19/10/2020 00:00:00;154,326184899173 20/10/2020 00:00:00;154,016470651955 21/10/2020 00:00:00;153,861613528347 22/10/2020 00:00:00;153,684633958508 23/10/2020 00:00:00;153,706756404738 26/10/2020 00:00:00;152,777613663086 27/10/2020 00:00:00;152,821858555545 28/10/2020 00:00:00;151,583001566676 29/10/2020 00:00:00;151,715736244055 30/10/2020 00:00:00;151,538756674216 02/11/2020 00:00:00;152,047572937502 03/11/2020 00:00:00;152,490021862098 04/11/2020 00:00:00;153,596144173589 05/11/2020 00:00:00;154,348307345402 06/11/2020 00:00:00;154,127082883104 09/11/2020 00:00:00;154,768633823769 10/11/2020 00:00:00;154,702266485079 11/11/2020 00:00:00;155,122592963446 12/11/2020 00:00:00;154,768633823769 13/11/2020 00:00:00;154,967735839837 16/11/2020 00:00:00;155,078348070986 17/11/2020 00:00:00;154,724388931309 18/11/2020 00:00:00;154,680144038849 19/11/2020 00:00:00;154,680144038849 20/11/2020 00:00:00;154,901368501148 23/11/2020 00:00:00;154,857123608688 24/11/2020 00:00:00;154,989858286067 25/11/2020 00:00:00;155,034103178526 26/11/2020 00:00:00;155,144715409676 27/11/2020 00:00:00;155,144715409676 30/11/2020 00:00:00;154,901368501148 01/12/2020 00:00:00;154,879246054918 02/12/2020 00:00:00;154,680144038849 03/12/2020 00:00:00;154,613776700160 04/12/2020 00:00:00;154,989858286067 07/12/2020 00:00:00;154,901368501148 08/12/2020 00:00:00;155,321694979514 09/12/2020 00:00:00;155,233205194595 10/12/2020 00:00:00;154,989858286067 11/12/2020 00:00:00;154,901368501147 14/12/2020 00:00:00;154,901368501147 15/12/2020 00:00:00;155,100470517216 16/12/2020 00:00:00;155,520796995582 17/12/2020 00:00:00;155,919001027719 18/12/2020 00:00:00;156,051735705098 21/12/2020 00:00:00;155,388062318203 22/12/2020 00:00:00;155,675654119191 23/12/2020 00:00:00;155,587164334272 28/12/2020 00:00:00;155,941123473949 29/12/2020 00:00:00;156,118103043787 30/12/2020 00:00:00;156,029613258868 04/01/2021 00:00:00;156,449939737234 05/01/2021 00:00:00;156,250837721166 06/01/2021 00:00:00;156,250837721166 07/01/2021 00:00:00;156,339327506085 08/01/2021 00:00:00;156,737531538222 11/01/2021 00:00:00;156,449939737234 12/01/2021 00:00:00;156,162347936247 13/01/2021 00:00:00;156,361449952315 14/01/2021 00:00:00;156,295082613626 15/01/2021 00:00:00;156,118103043787 18/01/2021 00:00:00;156,095980597557 19/01/2021 00:00:00;156,361449952315 20/01/2021 00:00:00;156,958756000520 21/01/2021 00:00:00;156,781776430681 22/01/2021 00:00:00;156,582674414613 25/01/2021 00:00:00;156,582674414613 26/01/2021 00:00:00;156,538429522153 27/01/2021 00:00:00;155,896878581489 28/01/2021 00:00:00;156,007490812638 29/01/2021 00:00:00;155,166837855905 01/02/2021 00:00:00;156,228715274936 02/02/2021 00:00:00;156,980878446750 03/02/2021 00:00:00;157,224225355278 04/02/2021 00:00:00;157,688796726104 05/02/2021 00:00:00;157,445449817576 08/02/2021 00:00:00;157,666674279874 09/02/2021 00:00:00;157,511817156265 10/02/2021 00:00:00;157,511817156265 11/02/2021 00:00:00;157,865776295942 12/02/2021 00:00:00;158,241857881849 16/02/2021 00:00:00;158,219735435619 17/02/2021 00:00:00;158,197612989389 18/02/2021 00:00:00;157,799408957253 19/02/2021 00:00:00;157,423327371346 22/02/2021 00:00:00;156,848143769371 23/02/2021 00:00:00;156,383572398545 24/02/2021 00:00:00;156,449939737234 25/02/2021 00:00:00;155,410184764433 26/02/2021 00:00:00;155,188960302135 01/03/2021 00:00:00;156,162903285061 02/03/2021 00:00:00;156,229308488442 03/03/2021 00:00:00;155,786607132566 04/03/2021 00:00:00;155,454581115660 05/03/2021 00:00:00;155,720201929185 08/03/2021 00:00:00;155,720201929185 09/03/2021 00:00:00;156,406389030792 10/03/2021 00:00:00;156,539199437555 11/03/2021 00:00:00;156,937630657843 12/03/2021 00:00:00;156,517064369761 15/03/2021 00:00:00;156,627739708730 16/03/2021 00:00:00;156,760550115492 17/03/2021 00:00:00;156,539199437555 18/03/2021 00:00:00;156,317848759617 19/03/2021 00:00:00;155,985822742710 22/03/2021 00:00:00;156,162903285061 23/03/2021 00:00:00;156,251443556236 24/03/2021 00:00:00;156,007957810504 25/03/2021 00:00:00;156,140768217267 26/03/2021 00:00:00;156,627739708730 29/03/2021 00:00:00;156,849090386667 30/03/2021 00:00:00;156,826955318874 31/03/2021 00:00:00;156,937630657842 01/04/2021 00:00:00;157,668087895037 06/04/2021 00:00:00;158,000113911943 07/04/2021 00:00:00;157,734493098418 08/04/2021 00:00:00;158,376410064438 09/04/2021 00:00:00;158,575625674582 12/04/2021 00:00:00;158,332139928850 13/04/2021 00:00:00;158,531355538994 14/04/2021 00:00:00;158,155059386500 15/04/2021 00:00:00;158,774841284725 16/04/2021 00:00:00;159,106867301632 19/04/2021 00:00:00;158,841246488107 20/04/2021 00:00:00;158,354274996644 21/04/2021 00:00:00;158,642030877963 22/04/2021 00:00:00;158,752706216932 23/04/2021 00:00:00;158,752706216932 26/04/2021 00:00:00;158,774841284725 27/04/2021 00:00:00;158,686301013550 28/04/2021 00:00:00;158,597760742375 29/04/2021 00:00:00;158,398545132231 30/04/2021 00:00:00;158,199329522087 03/05/2021 00:00:00;158,287869793262 04/05/2021 00:00:00;157,756628166212 05/05/2021 00:00:00;158,022248979737 06/05/2021 00:00:00;158,022248979737 07/05/2021 00:00:00;158,110789250912 10/05/2021 00:00:00;157,756628166212 11/05/2021 00:00:00;157,048305996811 12/05/2021 00:00:00;156,871225454461 14/05/2021 00:00:00;157,358196945924 17/05/2021 00:00:00;157,291791742543 18/05/2021 00:00:00;157,070441064605 19/05/2021 00:00:00;156,760550115492 20/05/2021 00:00:00;157,247521606955 21/05/2021 00:00:00;157,358196945924 25/05/2021 00:00:00;157,734493098418 26/05/2021 00:00:00;157,845168437387 27/05/2021 00:00:00;157,601682691655 28/05/2021 00:00:00;157,977978844149 31/05/2021 00:00:00;157,712358030624 01/06/2021 00:00:00;157,690222962830 02/06/2021 00:00:00;157,911573640768 04/06/2021 00:00:00;158,132924318706 07/06/2021 00:00:00;158,088654183118 08/06/2021 00:00:00;158,177194454293 09/06/2021 00:00:00;158,376410064437 10/06/2021 00:00:00;158,642030877963 11/06/2021 00:00:00;159,040462098250 14/06/2021 00:00:00;159,106867301632 15/06/2021 00:00:00;159,084732233838 16/06/2021 00:00:00;158,974056894869 17/06/2021 00:00:00;159,416758250745 18/06/2021 00:00:00;159,283947843982 21/06/2021 00:00:00;159,328217979569 22/06/2021 00:00:00;159,372488115157 23/06/2021 00:00:00;159,151137437219 24/06/2021 00:00:00;159,593838793095 25/06/2021 00:00:00;159,593838793095 28/06/2021 00:00:00;159,748784267651 29/06/2021 00:00:00;159,793054403239 30/06/2021 00:00:00;159,770919335445 01/07/2021 00:00:00;159,970134945589 02/07/2021 00:00:00;160,346431098083 05/07/2021 00:00:00;160,213620691320 06/07/2021 00:00:00;160,589916843814 07/07/2021 00:00:00;161,165428606452 08/07/2021 00:00:00;160,457106437052 09/07/2021 00:00:00;160,766997386164 12/07/2021 00:00:00;160,921942860721 13/07/2021 00:00:00;161,320374081009 14/07/2021 00:00:00;161,408914352184 15/07/2021 00:00:00;161,320374081009 16/07/2021 00:00:00;161,431049419978 19/07/2021 00:00:00;160,921942860721 20/07/2021 00:00:00;161,298239013215 21/07/2021 00:00:00;161,475319555565 22/07/2021 00:00:00;161,984426114822 23/07/2021 00:00:00;162,427127470697 26/07/2021 00:00:00;161,918020911441 27/07/2021 00:00:00;161,453184487771 28/07/2021 00:00:00;161,674535165709 29/07/2021 00:00:00;162,050831318203 30/07/2021 00:00:00;161,984426114822 02/08/2021 00:00:00;161,984426114822 03/08/2021 00:00:00;162,095101453791 04/08/2021 00:00:00;162,626343080841 05/08/2021 00:00:00;162,980504165542 06/08/2021 00:00:00;162,803423623191 09/08/2021 00:00:00;162,692748284222 10/08/2021 00:00:00;162,781288555398 11/08/2021 00:00:00;162,958369097748 12/08/2021 00:00:00;163,091179504510 13/08/2021 00:00:00;163,157584707892 16/08/2021 00:00:00;163,223989911273 17/08/2021 00:00:00;163,334665250242 18/08/2021 00:00:00;163,179719775685 19/08/2021 00:00:00;163,002639233335 20/08/2021 00:00:00;163,179719775685 23/08/2021 00:00:00;163,290395114654 24/08/2021 00:00:00;163,356800318036 25/08/2021 00:00:00;163,135449640098 26/08/2021 00:00:00;163,046909368923 27/08/2021 00:00:00;163,201854843479 30/08/2021 00:00:00;163,356800318036 31/08/2021 00:00:00;163,179719775685 01/09/2021 00:00:00;163,201854843479 02/09/2021 00:00:00;163,290395114654 03/09/2021 00:00:00;163,378935385829 06/09/2021 00:00:00;163,666691267148 07/09/2021 00:00:00;163,489610724798 08/09/2021 00:00:00;163,290395114654 09/09/2021 00:00:00;163,157584707891 10/09/2021 00:00:00;163,223989911273 13/09/2021 00:00:00;163,091179504510 14/09/2021 00:00:00;163,268260046860 15/09/2021 00:00:00;163,091179504510 16/09/2021 00:00:00;163,223989911273 17/09/2021 00:00:00;163,157584707891 20/09/2021 00:00:00;162,648478148635 21/09/2021 00:00:00;162,604208013047 22/09/2021 00:00:00;163,069044436716 23/09/2021 00:00:00;163,201854843479 24/09/2021 00:00:00;163,024774301129 27/09/2021 00:00:00;162,294317063934 28/09/2021 00:00:00;161,231833809833 29/09/2021 00:00:00;161,475319555565 30/09/2021 00:00:00;161,608129962327 01/10/2021 00:00:00;161,918020911440 04/10/2021 00:00:00;161,497454623359 05/10/2021 00:00:00;161,763075436884 06/10/2021 00:00:00;161,763075436884 07/10/2021 00:00:00;162,117236521584 08/10/2021 00:00:00;161,851615708059 11/10/2021 00:00:00;161,608129962327 12/10/2021 00:00:00;161,563859826740 13/10/2021 00:00:00;161,962291047028 14/10/2021 00:00:00;162,626343080841 15/10/2021 00:00:00;162,759153487603 18/10/2021 00:00:00;162,781288555397 19/10/2021 00:00:00;162,891963894366 20/10/2021 00:00:00;162,891963894366 21/10/2021 00:00:00;162,737018419810 22/10/2021 00:00:00;162,891963894366 25/10/2021 00:00:00;163,046909368922 26/10/2021 00:00:00;163,423205521417 27/10/2021 00:00:00;163,378935385829 28/10/2021 00:00:00;163,423205521417 29/10/2021 00:00:00;163,733096470529 02/11/2021 00:00:00;164,065122487436 03/11/2021 00:00:00;164,087257555230 04/11/2021 00:00:00;164,707039453455 05/11/2021 00:00:00;164,552093978899 08/11/2021 00:00:00;164,773444656837 09/11/2021 00:00:00;164,640634250074 10/11/2021 00:00:00;164,684904385661 11/11/2021 00:00:00;164,950525199187 12/11/2021 00:00:00;165,304686283887 15/11/2021 00:00:00;165,371091487268 16/11/2021 00:00:00;165,791657775350 17/11/2021 00:00:00;165,791657775350 18/11/2021 00:00:00;165,680982436381 19/11/2021 00:00:00;165,813792843144 22/11/2021 00:00:00;165,481766826237 23/11/2021 00:00:00;164,751309589043 24/11/2021 00:00:00;164,884119995805 25/11/2021 00:00:00;164,994795334774 26/11/2021 00:00:00;164,264338097580 29/11/2021 00:00:00;164,529958911105 30/11/2021 00:00:00;164,131527690817 01/12/2021 00:00:00;163,865906877292 02/12/2021 00:00:00;164,197932894198 03/12/2021 00:00:00;164,330743300961 06/12/2021 00:00:00;164,397148504342 07/12/2021 00:00:00;165,570307097412 08/12/2021 00:00:00;165,459631758443 09/12/2021 00:00:00;165,592442165206 10/12/2021 00:00:00;165,570307097412 13/12/2021 00:00:00;165,636712300793 14/12/2021 00:00:00;164,795579724630 15/12/2021 00:00:00;165,326821351681 16/12/2021 00:00:00;165,592442165206 17/12/2021 00:00:00;165,282551216093 20/12/2021 00:00:00;164,684904385661 21/12/2021 00:00:00;165,083335605949 22/12/2021 00:00:00;165,459631758443 23/12/2021 00:00:00;165,747387639762 27/12/2021 00:00:00;166,035143521081 28/12/2021 00:00:00;166,079413656669 29/12/2021 00:00:00;166,013008453288 30/12/2021 00:00:00;165,968738317700 03/01/2022 00:00:00;165,835927910937 04/01/2022 00:00:00;165,747387639762 05/01/2022 00:00:00;165,039065470362 06/01/2022 00:00:00;164,308608233167 07/01/2022 00:00:00;163,710961402735 10/01/2022 00:00:00;163,135449640097 11/01/2022 00:00:00;163,600286063766 12/01/2022 00:00:00;163,777366606117 13/01/2022 00:00:00;163,069044436716 14/01/2022 00:00:00;162,626343080840 17/01/2022 00:00:00;162,847693758778 18/01/2022 00:00:00;162,250046928346 19/01/2022 00:00:00;162,382857335109 20/01/2022 00:00:00;162,670613216428 21/01/2022 00:00:00;162,072966385996 24/01/2022 00:00:00;161,298239013214 25/01/2022 00:00:00;160,921942860720 26/01/2022 00:00:00;160,988348064101 27/01/2022 00:00:00;161,165428606451 28/01/2022 00:00:00;161,165428606451 31/01/2022 00:00:00;161,563859826739 01/02/2022 00:00:00;161,630265030121 02/02/2022 00:00:00;161,541724758945 03/02/2022 00:00:00;160,169350555732 04/02/2022 00:00:00;159,483163454125 07/02/2022 00:00:00;159,018327030455 08/02/2022 00:00:00;159,173272505012 09/02/2022 00:00:00;159,947999877794 10/02/2022 00:00:00;159,283947843981 11/02/2022 00:00:00;158,929786759280 14/02/2022 00:00:00;158,619895810168 15/02/2022 00:00:00;158,796976352518 16/02/2022 00:00:00;158,863381555899 17/02/2022 00:00:00;158,531355538992 18/02/2022 00:00:00;158,243599657673 21/02/2022 00:00:00;157,955843776354 22/02/2022 00:00:00;157,491007352685 23/02/2022 00:00:00;157,446737217098 24/02/2022 00:00:00;157,225386539160 25/02/2022 00:00:00;157,645952827242 01/03/2022 00:00:00;158,044384047529 02/03/2022 00:00:00;158,310004861055 03/03/2022 00:00:00;157,911573640767 04/03/2022 00:00:00;157,668087895035 07/03/2022 00:00:00;156,517064369759 08/03/2022 00:00:00;156,140768217265 09/03/2022 00:00:00;157,004035861222 10/03/2022 00:00:00;156,561334505347 11/03/2022 00:00:00;156,627739708728 14/03/2022 00:00:00;156,583469573140 15/03/2022 00:00:00;156,605604640934 16/03/2022 00:00:00;157,601682691654 17/03/2022 00:00:00;158,044384047529 18/03/2022 00:00:00;158,863381555899 21/03/2022 00:00:00;158,686301013549 22/03/2022 00:00:00;158,951921827074 23/03/2022 00:00:00;158,619895810167 24/03/2022 00:00:00;158,730571149136 25/03/2022 00:00:00;158,487085403405 28/03/2022 00:00:00;158,619895810167 29/03/2022 00:00:00;158,841246488105 30/03/2022 00:00:00;158,597760742374 31/03/2022 00:00:00;158,686301013549 01/04/2022 00:00:00;159,018327030455 04/04/2022 00:00:00;159,571703725299 05/04/2022 00:00:00;159,372488115155 06/04/2022 00:00:00;158,796976352517 07/04/2022 00:00:00;158,863381555899 08/04/2022 00:00:00;158,863381555899 11/04/2022 00:00:00;158,199329522086 12/04/2022 00:00:00;158,000113911942 13/04/2022 00:00:00;158,243599657673 14/04/2022 00:00:00;158,199329522086 19/04/2022 00:00:00;157,889438572973 20/04/2022 00:00:00;157,845168437385 21/04/2022 00:00:00;157,380332013716 22/04/2022 00:00:00;156,583469573140 25/04/2022 00:00:00;156,561334505346 26/04/2022 00:00:00;155,985822742708 27/04/2022 00:00:00;156,472794234171 28/04/2022 00:00:00;157,070441064603 29/04/2022 00:00:00;156,251443556234 02/05/2022 00:00:00;155,963687674915 03/05/2022 00:00:00;155,764472064771 04/05/2022 00:00:00;155,919417539327 05/05/2022 00:00:00;155,100420030957 06/05/2022 00:00:00;154,215017319207 09/05/2022 00:00:00;153,019723658343 10/05/2022 00:00:00;153,174669132899 11/05/2022 00:00:00;153,174669132899 12/05/2022 00:00:00;153,373884743043 13/05/2022 00:00:00;154,104341980238 16/05/2022 00:00:00;154,060071844650 17/05/2022 00:00:00;154,126477048031 18/05/2022 00:00:00;153,462425014218 19/05/2022 00:00:00;153,063993793930 20/05/2022 00:00:00;153,174669132899 23/05/2022 00:00:00;153,329614607456 24/05/2022 00:00:00;152,909048319374 25/05/2022 00:00:00;153,086128861724 27/05/2022 00:00:00;154,259287454794 30/05/2022 00:00:00;154,148612115825 31/05/2022 00:00:00;153,860856234506 01/06/2022 00:00:00;153,661640624362 02/06/2022 00:00:00;154,215017319206 03/06/2022 00:00:00;153,794451031125 07/06/2022 00:00:00;153,993666641269 08/06/2022 00:00:00;153,528830217600 09/06/2022 00:00:00;153,041858726137 10/06/2022 00:00:00;152,178591082179 13/06/2022 00:00:00;150,739811675584 14/06/2022 00:00:00;149,942949235008 15/06/2022 00:00:00;150,540596065440 17/06/2022 00:00:00;149,677328421483 20/06/2022 00:00:00;149,588788150308 21/06/2022 00:00:00;149,677328421483 22/06/2022 00:00:00;149,677328421483 23/06/2022 00:00:00;150,120029777359 24/06/2022 00:00:00;151,005432489109 27/06/2022 00:00:00;150,717676607790 28/06/2022 00:00:00;150,208570048534 29/06/2022 00:00:00;150,208570048534 30/06/2022 00:00:00;149,832273896040 01/07/2022 00:00:00;150,341380455296 04/07/2022 00:00:00;150,252840184121 05/07/2022 00:00:00;150,607001268822 06/07/2022 00:00:00;151,005432489109 07/07/2022 00:00:00;151,359593573810 08/07/2022 00:00:00;151,580944251747 11/07/2022 00:00:00;151,890835200860 12/07/2022 00:00:00;151,935105336448 13/07/2022 00:00:00;151,558809183954 14/07/2022 00:00:00;151,138242895872 15/07/2022 00:00:00;151,558809183954 18/07/2022 00:00:00;151,204648099253 19/07/2022 00:00:00;151,625214387335 20/07/2022 00:00:00;152,045780675417 21/07/2022 00:00:00;152,621292438055 22/07/2022 00:00:00;152,975453522755 25/07/2022 00:00:00;153,152534065105 26/07/2022 00:00:00;153,440289946424 27/07/2022 00:00:00;154,082206912444 28/07/2022 00:00:00;154,989744691988 29/07/2022 00:00:00;155,520986319039 01/08/2022 00:00:00;155,410310980070 02/08/2022 00:00:00;155,388175912276 03/08/2022 00:00:00;155,830877268151 04/08/2022 00:00:00;156,007957810502 05/08/2022 00:00:00;155,587391522420 08/08/2022 00:00:00;155,786607132564 09/08/2022 00:00:00;155,565256454626 10/08/2022 00:00:00;155,830877268151 11/08/2022 00:00:00;155,830877268151 12/08/2022 00:00:00;156,406389030789 15/08/2022 00:00:00;156,694144912109 16/08/2022 00:00:00;156,694144912109 17/08/2022 00:00:00;156,030092878295 18/08/2022 00:00:00;156,118633149470 19/08/2022 00:00:00;155,609526590214 22/08/2022 00:00:00;154,967609624194 23/08/2022 00:00:00;154,701988810669 24/08/2022 00:00:00;154,856934285225 25/08/2022 00:00:00;155,321770708895 26/08/2022 00:00:00;154,148612115825 29/08/2022 00:00:00;153,573100353187 30/08/2022 00:00:00;153,108263929517 31/08/2022 00:00:00;152,222861217767 01/09/2022 00:00:00;151,890835200860 02/09/2022 00:00:00;152,178591082179 05/09/2022 00:00:00;152,200726149973 06/09/2022 00:00:00;152,090050811004 07/09/2022 00:00:00;152,178591082179 08/09/2022 00:00:00;152,222861217767 09/09/2022 00:00:00;152,621292438054 12/09/2022 00:00:00;153,019723658342 13/09/2022 00:00:00;152,267131353354 14/09/2022 00:00:00;152,045780675416 15/09/2022 00:00:00;151,448133844984 16/09/2022 00:00:00;150,784081811171 19/09/2022 00:00:00;150,739811675584 20/09/2022 00:00:00;150,031489506183 21/09/2022 00:00:00;150,341380455296 22/09/2022 00:00:00;149,699463489277 23/09/2022 00:00:00;149,146086794432 26/09/2022 00:00:00;148,703385438557 27/09/2022 00:00:00;148,570575031794 28/09/2022 00:00:00;148,769790641938 29/09/2022 00:00:00;147,906522997981 30/09/2022 00:00:00;148,017198336950 04/10/2022 00:00:00;150,142164845152 05/10/2022 00:00:00;150,031489506183 06/10/2022 00:00:00;149,765868692658 07/10/2022 00:00:00;149,013276387670 10/10/2022 00:00:00;148,570575031794 11/10/2022 00:00:00;148,150008743712 12/10/2022 00:00:00;148,017198336950 13/10/2022 00:00:00;148,017198336950 14/10/2022 00:00:00;147,795847659012 17/10/2022 00:00:00;148,371359421650 18/10/2022 00:00:00;148,659115302969 19/10/2022 00:00:00;148,282819150475 20/10/2022 00:00:00;147,995063269156 21/10/2022 00:00:00;148,127873675919 24/10/2022 00:00:00;148,526304896206 25/10/2022 00:00:00;149,190356930020 26/10/2022 00:00:00;149,101816658845 27/10/2022 00:00:00;149,544518014720 28/10/2022 00:00:00;149,677328421483 31/10/2022 00:00:00;149,655193353689 02/11/2022 00:00:00;149,411707607957 03/11/2022 00:00:00;149,013276387669 04/11/2022 00:00:00;149,433842675751 07/11/2022 00:00:00;149,389572540163 08/11/2022 00:00:00;149,898679099420 09/11/2022 00:00:00;150,009354438389 10/11/2022 00:00:00;151,846565065272 11/11/2022 00:00:00;151,802294929685 14/11/2022 00:00:00;151,758024794097 15/11/2022 00:00:00;152,090050811004 16/11/2022 00:00:00;151,979375472035 17/11/2022 00:00:00;151,713754658509 18/11/2022 00:00:00;151,802294929685 21/11/2022 00:00:00;151,935105336447 22/11/2022 00:00:00;152,267131353354 23/11/2022 00:00:00;152,599157370260 24/11/2022 00:00:00;152,953318454961 25/11/2022 00:00:00;152,820508048198 28/11/2022 00:00:00;152,488482031291 29/11/2022 00:00:00;152,643427505848 30/11/2022 00:00:00;153,196804200692 01/12/2022 00:00:00;153,794451031124 02/12/2022 00:00:00;153,595235420980 05/12/2022 00:00:00;152,864778183785 06/12/2022 00:00:00;152,975453522754 07/12/2022 00:00:00;152,842643115992 08/12/2022 00:00:00;152,842643115992 09/12/2022 00:00:00;152,665562573641 12/12/2022 00:00:00;152,665562573641 13/12/2022 00:00:00;152,953318454961 14/12/2022 00:00:00;152,997588590548 15/12/2022 00:00:00;151,625214387334 16/12/2022 00:00:00;150,961162353521 19/12/2022 00:00:00;150,872622082346 20/12/2022 00:00:00;150,629136336614 21/12/2022 00:00:00;151,027567556902 22/12/2022 00:00:00;150,584866201027 23/12/2022 00:00:00;150,607001268821 27/12/2022 00:00:00;150,474190862058 28/12/2022 00:00:00;150,297110319708 29/12/2022 00:00:00;150,629136336614 30/12/2022 00:00:00;150,341380455295 02/01/2023 00:00:00;150,584866201027 03/01/2023 00:00:00;151,071837692490 04/01/2023 00:00:00;151,758024794097 05/01/2023 00:00:00;151,448133844984 06/01/2023 00:00:00;152,001510539828 09/01/2023 00:00:00;152,090050811003 10/01/2023 00:00:00;152,112185878797 11/01/2023 00:00:00;152,466346963497 12/01/2023 00:00:00;152,909048319373 13/01/2023 00:00:00;153,329614607454 16/01/2023 00:00:00;153,396019810836 17/01/2023 00:00:00;153,816586098917 18/01/2023 00:00:00;153,927261437886 19/01/2023 00:00:00;153,573100353186 20/01/2023 00:00:00;153,550965285392 23/01/2023 00:00:00;153,639505556567 24/01/2023 00:00:00;153,550965285392 25/01/2023 00:00:00;153,396019810836 26/01/2023 00:00:00;153,550965285392 27/01/2023 00:00:00;153,683775692155 30/01/2023 00:00:00;153,263209404073 31/01/2023 00:00:00;153,418154878629 01/02/2023 00:00:00;153,595235420980 02/02/2023 00:00:00;154,701988810668 03/02/2023 00:00:00;154,480638132730 06/02/2023 00:00:00;154,104341980236 07/02/2023 00:00:00;154,215017319205 08/02/2023 00:00:00;153,882991302299 09/02/2023 00:00:00;153,993666641267 10/02/2023 00:00:00;153,750180895536 13/02/2023 00:00:00;153,816586098917 14/02/2023 00:00:00;153,506695149804 15/02/2023 00:00:00;153,484560082011 16/02/2023 00:00:00;153,240581735059 17/02/2023 00:00:00;153,085322787000 21/02/2023 00:00:00;152,486466844483 22/02/2023 00:00:00;152,508646694206 23/02/2023 00:00:00;152,730445191434 24/02/2023 00:00:00;152,220308647809 27/02/2023 00:00:00;152,198128798086 28/02/2023 00:00:00;151,976330300858 01/03/2023 00:00:00;151,577093005847 02/03/2023 00:00:00;151,909790751689 03/03/2023 00:00:00;152,242488497532 06/03/2023 00:00:00;152,042869850026 07/03/2023 00:00:00;151,843251202521 08/03/2023 00:00:00;152,042869850026 09/03/2023 00:00:00;151,954150451135 10/03/2023 00:00:00;151,776711653352 13/03/2023 00:00:00;151,843251202521 14/03/2023 00:00:00;151,643632555015 15/03/2023 00:00:00;152,220308647809 16/03/2023 00:00:00;152,042869850026 17/03/2023 00:00:00;152,331207896423 20/03/2023 00:00:00;152,042869850026 21/03/2023 00:00:00;152,198128798086 22/03/2023 00:00:00;152,042869850026 23/03/2023 00:00:00;152,442107145037 24/03/2023 00:00:00;152,641725792543 27/03/2023 00:00:00;152,353387746146 28/03/2023 00:00:00;152,109409399195 29/03/2023 00:00:00;152,353387746146 30/03/2023 00:00:00;152,375567595869 31/03/2023 00:00:00;152,863524289771 03/04/2023 00:00:00;153,174042185891 04/04/2023 00:00:00;153,151862336168 05/04/2023 00:00:00;153,418020532842 06/04/2023 00:00:00;153,462380232288 11/04/2023 00:00:00;153,107502636722 12/04/2023 00:00:00;152,974423538385 13/04/2023 00:00:00;153,151862336168 14/04/2023 00:00:00;152,974423538385 17/04/2023 00:00:00;153,040963087554 18/04/2023 00:00:00;153,129682486445 19/04/2023 00:00:00;152,907883989217 20/04/2023 00:00:00;152,996603388108 21/04/2023 00:00:00;152,907883989217 24/04/2023 00:00:00;152,841344440048 25/04/2023 00:00:00;152,974423538385 26/04/2023 00:00:00;152,663905642265 27/04/2023 00:00:00;152,774804890880 28/04/2023 00:00:00;153,551099631179 02/05/2023 00:00:00;153,462380232287 03/05/2023 00:00:00;153,551099631179 04/05/2023 00:00:00;153,661998879793 05/05/2023 00:00:00;153,639819030070 08/05/2023 00:00:00;153,661998879793 09/05/2023 00:00:00;153,528919781456 10/05/2023 00:00:00;153,639819030070 11/05/2023 00:00:00;153,839437677576 12/05/2023 00:00:00;153,883797377021 15/05/2023 00:00:00;153,861617527298 16/05/2023 00:00:00;153,484560082010 17/05/2023 00:00:00;153,506739931733 19/05/2023 00:00:00;153,706358579239 22/05/2023 00:00:00;153,639819030070 23/05/2023 00:00:00;153,395840683119 24/05/2023 00:00:00;152,996603388108 25/05/2023 00:00:00;152,774804890880 26/05/2023 00:00:00;152,974423538385 30/05/2023 00:00:00;153,440200382565 31/05/2023 00:00:00;153,684178729516 01/06/2023 00:00:00;153,950336926190 02/06/2023 00:00:00;154,216495122864 05/06/2023 00:00:00;153,950336926190 06/06/2023 00:00:00;154,216495122864 07/06/2023 00:00:00;153,817257827853 09/06/2023 00:00:00;153,905977226744 12/06/2023 00:00:00;154,172135423418 13/06/2023 00:00:00;154,194315273141 14/06/2023 00:00:00;154,039056325081 15/06/2023 00:00:00;153,950336926190 16/06/2023 00:00:00;154,127775723972 19/06/2023 00:00:00;153,728538428961 20/06/2023 00:00:00;153,972516775912 21/06/2023 00:00:00;153,573279480901 22/06/2023 00:00:00;153,196222035613 23/06/2023 00:00:00;153,617639180347 26/06/2023 00:00:00;153,617639180347 27/06/2023 00:00:00;153,395840683119 28/06/2023 00:00:00;153,684178729516 29/06/2023 00:00:00;153,462380232287 30/06/2023 00:00:00;153,817257827853 03/07/2023 00:00:00;153,706358579238 04/07/2023 00:00:00;153,750718278684 05/07/2023 00:00:00;153,617639180347 06/07/2023 00:00:00;152,397747445591 07/07/2023 00:00:00;152,175948948363 10/07/2023 00:00:00;152,220308647808 11/07/2023 00:00:00;152,530826543928 12/07/2023 00:00:00;153,307121284227 13/07/2023 00:00:00;153,861617527298 14/07/2023 00:00:00;153,706358579238 17/07/2023 00:00:00;153,684178729515 18/07/2023 00:00:00;154,305214521755 19/07/2023 00:00:00;154,349574221200 20/07/2023 00:00:00;154,216495122863 21/07/2023 00:00:00;154,527013018983 24/07/2023 00:00:00;154,793171215657 25/07/2023 00:00:00;154,992789863163 26/07/2023 00:00:00;154,682271967043 27/07/2023 00:00:00;154,948430163717 28/07/2023 00:00:00;154,904070464271 31/07/2023 00:00:00;154,948430163717 01/08/2023 00:00:00;154,593552568152 02/08/2023 00:00:00;154,283034672032 03/08/2023 00:00:00;153,861617527298 04/08/2023 00:00:00;153,795077978130 07/08/2023 00:00:00;154,016876475358 08/08/2023 00:00:00;154,260854822309 09/08/2023 00:00:00;154,194315273140 10/08/2023 00:00:00;154,238674972586 11/08/2023 00:00:00;153,772898128407 14/08/2023 00:00:00;153,861617527298 15/08/2023 00:00:00;153,262761584781 16/08/2023 00:00:00;153,240581735059 17/08/2023 00:00:00;152,885704139493 18/08/2023 00:00:00;152,907883989216 21/08/2023 00:00:00;152,641725792542 22/08/2023 00:00:00;152,996603388107 23/08/2023 00:00:00;153,883797377021 24/08/2023 00:00:00;153,728538428961 25/08/2023 00:00:00;153,750718278684 28/08/2023 00:00:00;153,928157076466 29/08/2023 00:00:00;154,482653319537 30/08/2023 00:00:00;154,416113770369 31/08/2023 00:00:00;154,815351065380 01/09/2023 00:00:00;154,859710764825 04/09/2023 00:00:00;154,704451816766 05/09/2023 00:00:00;154,527013018983 06/09/2023 00:00:00;154,127775723972 07/09/2023 00:00:00;154,260854822309 08/09/2023 00:00:00;154,416113770369 11/09/2023 00:00:00;154,349574221200 12/09/2023 00:00:00;154,149955573695 13/09/2023 00:00:00;153,972516775912 14/09/2023 00:00:00;154,837530915102 15/09/2023 00:00:00;154,682271967043 18/09/2023 00:00:00;154,283034672032 19/09/2023 00:00:00;154,083416024526 20/09/2023 00:00:00;154,172135423417 21/09/2023 00:00:00;153,595459330624 22/09/2023 00:00:00;153,484560082010 25/09/2023 00:00:00;153,440200382564 26/09/2023 00:00:00;152,996603388107 27/09/2023 00:00:00;153,018783237830 28/09/2023 00:00:00;152,508646694205 29/09/2023 00:00:00;153,018783237830 02/10/2023 00:00:00;152,708265341710 04/10/2023 00:00:00;152,131589248917 05/10/2023 00:00:00;152,331207896422 06/10/2023 00:00:00;152,553006393651 09/10/2023 00:00:00;153,129682486444 10/10/2023 00:00:00;153,484560082010 11/10/2023 00:00:00;153,728538428961 12/10/2023 00:00:00;153,462380232287 13/10/2023 00:00:00;153,595459330624 16/10/2023 00:00:00;153,506739931732 17/10/2023 00:00:00;153,151862336167 18/10/2023 00:00:00;152,663905642265 19/10/2023 00:00:00;152,331207896422 20/10/2023 00:00:00;152,020690000302 23/10/2023 00:00:00;151,909790751688 24/10/2023 00:00:00;152,309028046699 25/10/2023 00:00:00;151,887610901965 26/10/2023 00:00:00;151,798891503074 27/10/2023 00:00:00;151,909790751688 30/10/2023 00:00:00;152,264668347254 31/10/2023 00:00:00;152,641725792542 02/11/2023 00:00:00;153,728538428961 03/11/2023 00:00:00;153,883797377020 06/11/2023 00:00:00;153,617639180346 07/11/2023 00:00:00;153,972516775912 08/11/2023 00:00:00;154,127775723972 09/11/2023 00:00:00;154,260854822309 10/11/2023 00:00:00;154,194315273140 13/11/2023 00:00:00;154,260854822309 14/11/2023 00:00:00;155,103689111776 15/11/2023 00:00:00;155,258948059836 16/11/2023 00:00:00;155,502926406787 17/11/2023 00:00:00;155,613825655401 20/11/2023 00:00:00;155,525106256510 21/11/2023 00:00:00;155,835624152630 22/11/2023 00:00:00;156,146142048749 23/11/2023 00:00:00;155,946523401244 24/11/2023 00:00:00;155,924343551521 27/11/2023 00:00:00;156,212681597918 28/11/2023 00:00:00;156,412300245423 29/11/2023 00:00:00;156,922436789048 30/11/2023 00:00:00;157,255134534891 01/12/2023 00:00:00;158,275407622141 04/12/2023 00:00:00;158,231047922696 05/12/2023 00:00:00;158,807724015489 06/12/2023 00:00:00;159,073882212163 07/12/2023 00:00:00;159,362220258560 08/12/2023 00:00:00;159,184781460777 11/12/2023 00:00:00;159,362220258560 12/12/2023 00:00:00;159,473119507174 13/12/2023 00:00:00;160,094155299414 14/12/2023 00:00:00;160,271594097196 15/12/2023 00:00:00;160,781730640821 18/12/2023 00:00:00;160,737370941376 19/12/2023 00:00:00;160,981349288327 20/12/2023 00:00:00;161,003529138050 21/12/2023 00:00:00;161,336226883892 22/12/2023 00:00:00;161,424946282784 27/12/2023 00:00:00;161,624564930289 28/12/2023 00:00:00;161,447126132506 29/12/2023 00:00:00;161,336226883892 02/01/2024 00:00:00;161,203147785555 03/01/2024 00:00:00;160,759550791098 04/01/2024 00:00:00;160,382493345810 05/01/2024 00:00:00;159,938896351354 08/01/2024 00:00:00;160,271594097196 09/01/2024 00:00:00;160,249414247473 10/01/2024 00:00:00;160,182874698305 11/01/2024 00:00:00;160,360313496087 12/01/2024 00:00:00;160,959169438604 15/01/2024 00:00:00;160,715191091653 16/01/2024 00:00:00;160,670831392207 17/01/2024 00:00:00;160,071975449691 18/01/2024 00:00:00;160,537752293870 19/01/2024 00:00:00;160,892629889435 22/01/2024 00:00:00;161,225327635278 23/01/2024 00:00:00;161,158788086109 24/01/2024 00:00:00;161,203147785555 25/01/2024 00:00:00;161,713284329180 26/01/2024 00:00:00;162,068161924746 29/01/2024 00:00:00;162,777917115876 30/01/2024 00:00:00;162,644838017539 31/01/2024 00:00:00;162,400859670588 01/02/2024 00:00:00;162,755737266153 02/02/2024 00:00:00;162,533938768925 05/02/2024 00:00:00;162,312140271697 06/02/2024 00:00:00;162,511758919202 07/02/2024 00:00:00;162,511758919202 08/02/2024 00:00:00;162,467399219756 09/02/2024 00:00:00;162,334320121419 13/02/2024 00:00:00;161,757644028626 14/02/2024 00:00:00;162,378679820865 15/02/2024 00:00:00;162,467399219756 16/02/2024 00:00:00;162,201241023082 19/02/2024 00:00:00;162,335347051212 20/02/2024 00:00:00;162,201241023082 21/02/2024 00:00:00;162,178890018394 22/02/2024 00:00:00;162,804718149667 23/02/2024 00:00:00;163,162334224680 26/02/2024 00:00:00;162,737665135602 27/02/2024 00:00:00;162,514155088719 28/02/2024 00:00:00;162,134188009017 29/02/2024 00:00:00;162,447102074654 01/03/2024 00:00:00;162,961175182485 04/03/2024 00:00:00;163,028228196550 05/03/2024 00:00:00;162,827069154355 06/03/2024 00:00:00;162,894122168420 07/03/2024 00:00:00;163,341142262186 08/03/2024 00:00:00;163,497599295004 11/03/2024 00:00:00;163,341142262186 12/03/2024 00:00:00;163,609354318446 13/03/2024 00:00:00;163,587003313758 14/03/2024 00:00:00;163,430546280940 15/03/2024 00:00:00;162,737665135602 18/03/2024 00:00:00;162,827069154355 19/03/2024 00:00:00;163,005877191862 20/03/2024 00:00:00;163,341142262186 21/03/2024 00:00:00;163,542301304381 22/03/2024 00:00:00;163,832864365329 25/03/2024 00:00:00;163,385844271563 26/03/2024 00:00:00;163,497599295004