DateNiv;PerfNet 23/10/2007 00:00:00;100,000000000000 24/10/2007 00:00:00;99,960000000000 25/10/2007 00:00:00;100,040000000000 26/10/2007 00:00:00;100,020000000000 29/10/2007 00:00:00;100,040000000000 30/10/2007 00:00:00;100,120000000000 31/10/2007 00:00:00;100,020000000000 01/11/2007 00:00:00;99,940000000000 02/11/2007 00:00:00;99,740000000000 05/11/2007 00:00:00;99,640000000000 06/11/2007 00:00:00;99,600000000000 07/11/2007 00:00:00;99,620000000000 08/11/2007 00:00:00;99,540000000000 09/11/2007 00:00:00;99,460000000000 12/11/2007 00:00:00;99,480000000000 13/11/2007 00:00:00;99,340000000000 14/11/2007 00:00:00;99,280000000000 15/11/2007 00:00:00;99,360000000000 16/11/2007 00:00:00;99,320000000000 19/11/2007 00:00:00;99,300000000000 20/11/2007 00:00:00;99,200000000000 21/11/2007 00:00:00;99,160000000000 22/11/2007 00:00:00;98,960000000000 23/11/2007 00:00:00;99,140000000000 26/11/2007 00:00:00;99,240000000000 27/11/2007 00:00:00;99,260000000000 28/11/2007 00:00:00;99,080000000000 29/11/2007 00:00:00;99,240000000000 30/11/2007 00:00:00;99,520000000000 03/12/2007 00:00:00;99,660000000000 04/12/2007 00:00:00;99,700000000000 05/12/2007 00:00:00;99,560000000000 06/12/2007 00:00:00;99,740000000000 07/12/2007 00:00:00;99,740000000000 10/12/2007 00:00:00;99,580000000000 11/12/2007 00:00:00;99,560000000000 12/12/2007 00:00:00;99,620000000000 13/12/2007 00:00:00;99,480000000000 14/12/2007 00:00:00;99,260000000000 17/12/2007 00:00:00;99,200000000000 18/12/2007 00:00:00;99,040000000000 19/12/2007 00:00:00;99,140000000000 20/12/2007 00:00:00;99,060000000000 21/12/2007 00:00:00;99,140000000000 24/12/2007 00:00:00;99,140000000000 26/12/2007 00:00:00;99,140000000000 27/12/2007 00:00:00;99,320000000000 28/12/2007 00:00:00;99,320000000000 31/12/2007 00:00:00;99,320000000000 02/01/2008 00:00:00;99,380000000000 03/01/2008 00:00:00;99,560000000000 04/01/2008 00:00:00;99,400000000000 07/01/2008 00:00:00;99,360000000000 08/01/2008 00:00:00;99,340000000000 09/01/2008 00:00:00;99,360000000000 10/01/2008 00:00:00;99,360000000000 11/01/2008 00:00:00;99,280000000000 14/01/2008 00:00:00;99,200000000000 15/01/2008 00:00:00;99,300000000000 16/01/2008 00:00:00;99,180000000000 17/01/2008 00:00:00;99,160000000000 18/01/2008 00:00:00;99,280000000000 21/01/2008 00:00:00;99,280000000000 22/01/2008 00:00:00;98,840000000000 23/01/2008 00:00:00;98,660000000000 24/01/2008 00:00:00;98,540000000000 25/01/2008 00:00:00;98,620000000000 28/01/2008 00:00:00;98,940000000000 29/01/2008 00:00:00;98,640000000000 30/01/2008 00:00:00;98,880000000000 31/01/2008 00:00:00;98,840000000000 01/02/2008 00:00:00;98,900000000000 04/02/2008 00:00:00;99,200000000000 05/02/2008 00:00:00;99,300000000000 06/02/2008 00:00:00;99,080000000000 07/02/2008 00:00:00;99,060000000000 08/02/2008 00:00:00;98,980000000000 11/02/2008 00:00:00;99,060000000000 12/02/2008 00:00:00;99,040000000000 13/02/2008 00:00:00;99,280000000000 14/02/2008 00:00:00;99,420000000000 15/02/2008 00:00:00;99,420000000000 18/02/2008 00:00:00;99,300000000000 19/02/2008 00:00:00;99,400000000000 20/02/2008 00:00:00;99,400000000000 21/02/2008 00:00:00;99,180000000000 22/02/2008 00:00:00;99,220000000000 25/02/2008 00:00:00;99,060000000000 26/02/2008 00:00:00;99,220000000000 27/02/2008 00:00:00;99,280000000000 28/02/2008 00:00:00;99,260000000000 29/02/2008 00:00:00;99,340000000000 03/03/2008 00:00:00;99,240000000000 04/03/2008 00:00:00;99,000000000000 05/03/2008 00:00:00;98,940000000000 06/03/2008 00:00:00;98,940000000000 07/03/2008 00:00:00;98,880000000000 10/03/2008 00:00:00;98,680000000000 11/03/2008 00:00:00;98,700000000000 12/03/2008 00:00:00;98,580000000000 13/03/2008 00:00:00;98,680000000000 14/03/2008 00:00:00;98,460000000000 17/03/2008 00:00:00;98,440000000000 18/03/2008 00:00:00;98,060000000000 19/03/2008 00:00:00;98,240000000000 20/03/2008 00:00:00;98,200000000000 25/03/2008 00:00:00;98,120000000000 26/03/2008 00:00:00;98,080000000000 27/03/2008 00:00:00;98,059999999999 28/03/2008 00:00:00;98,279999999999 31/03/2008 00:00:00;98,159999999999 01/04/2008 00:00:00;98,199999999999 02/04/2008 00:00:00;98,379999999999 03/04/2008 00:00:00;98,479999999999 04/04/2008 00:00:00;98,539999999999 07/04/2008 00:00:00;98,559999999999 08/04/2008 00:00:00;98,559999999999 09/04/2008 00:00:00;98,459999999999 10/04/2008 00:00:00;98,479999999999 11/04/2008 00:00:00;98,379999999999 14/04/2008 00:00:00;98,419999999999 15/04/2008 00:00:00;98,259999999999 16/04/2008 00:00:00;98,199999999999 17/04/2008 00:00:00;98,139999999999 18/04/2008 00:00:00;98,119999999999 21/04/2008 00:00:00;98,139999999999 22/04/2008 00:00:00;98,139999999999 23/04/2008 00:00:00;97,979999999999 24/04/2008 00:00:00;98,019999999999 25/04/2008 00:00:00;98,139999999999 28/04/2008 00:00:00;98,419999999999 29/04/2008 00:00:00;98,479999999999 30/04/2008 00:00:00;98,479999999999 02/05/2008 00:00:00;98,519999999999 05/05/2008 00:00:00;98,739999999999 06/05/2008 00:00:00;98,759999999999 07/05/2008 00:00:00;98,739999999999 08/05/2008 00:00:00;98,879999999999 09/05/2008 00:00:00;99,019999999999 12/05/2008 00:00:00;99,019999999999 13/05/2008 00:00:00;98,899999999999 14/05/2008 00:00:00;98,779999999999 15/05/2008 00:00:00;98,739999999999 16/05/2008 00:00:00;98,619999999999 19/05/2008 00:00:00;98,759999999999 20/05/2008 00:00:00;98,799999999999 21/05/2008 00:00:00;98,659999999999 22/05/2008 00:00:00;98,659999999999 23/05/2008 00:00:00;98,359999999999 26/05/2008 00:00:00;98,179999999999 27/05/2008 00:00:00;98,099999999999 28/05/2008 00:00:00;98,059999999999 29/05/2008 00:00:00;98,179999999999 30/05/2008 00:00:00;98,099999999999 02/06/2008 00:00:00;98,219999999999 03/06/2008 00:00:00;98,079999999999 04/06/2008 00:00:00;98,019999999999 05/06/2008 00:00:00;97,959999999999 06/06/2008 00:00:00;97,659999999999 09/06/2008 00:00:00;97,419999999999 10/06/2008 00:00:00;97,139999999999 11/06/2008 00:00:00;97,099999999999 12/06/2008 00:00:00;96,999999999999 13/06/2008 00:00:00;96,939999999999 16/06/2008 00:00:00;96,839999999999 17/06/2008 00:00:00;96,799999999999 18/06/2008 00:00:00;96,999999999999 19/06/2008 00:00:00;96,899999999999 20/06/2008 00:00:00;96,759999999999 23/06/2008 00:00:00;96,659999999999 24/06/2008 00:00:00;96,619999999999 25/06/2008 00:00:00;96,459999999999 26/06/2008 00:00:00;96,659999999999 27/06/2008 00:00:00;96,519999999999 30/06/2008 00:00:00;96,339999999999 01/07/2008 00:00:00;96,139999999999 02/07/2008 00:00:00;95,959999999999 03/07/2008 00:00:00;95,879999999999 04/07/2008 00:00:00;96,059999999999 07/07/2008 00:00:00;96,079999999999 08/07/2008 00:00:00;96,299999999999 09/07/2008 00:00:00;96,199999999999 10/07/2008 00:00:00;96,359999999999 11/07/2008 00:00:00;96,139999999999 14/07/2008 00:00:00;95,859999999999 15/07/2008 00:00:00;95,899999999999 16/07/2008 00:00:00;95,719999999999 17/07/2008 00:00:00;95,719999999999 18/07/2008 00:00:00;96,039999999999 21/07/2008 00:00:00;95,959999999999 22/07/2008 00:00:00;96,039999999999 23/07/2008 00:00:00;96,039999999999 24/07/2008 00:00:00;96,339999999999 25/07/2008 00:00:00;96,419999999999 28/07/2008 00:00:00;96,279999999999 29/07/2008 00:00:00;96,339999999999 30/07/2008 00:00:00;96,399999999999 31/07/2008 00:00:00;96,639999999999 01/08/2008 00:00:00;96,759999999999 04/08/2008 00:00:00;96,599999999999 05/08/2008 00:00:00;96,479999999999 06/08/2008 00:00:00;96,719999999999 07/08/2008 00:00:00;96,859999999999 08/08/2008 00:00:00;97,219999999999 11/08/2008 00:00:00;97,339999999999 12/08/2008 00:00:00;97,459999999999 13/08/2008 00:00:00;97,599999999999 14/08/2008 00:00:00;97,359999999999 15/08/2008 00:00:00;97,419999999999 18/08/2008 00:00:00;97,479999999999 19/08/2008 00:00:00;97,479999999999 20/08/2008 00:00:00;97,219999999999 21/08/2008 00:00:00;97,179999999999 22/08/2008 00:00:00;97,019999999999 25/08/2008 00:00:00;97,119999999999 26/08/2008 00:00:00;97,259999999999 27/08/2008 00:00:00;97,319999999999 28/08/2008 00:00:00;97,199999999999 29/08/2008 00:00:00;97,279999999999 01/09/2008 00:00:00;97,379999999999 02/09/2008 00:00:00;97,459999999999 03/09/2008 00:00:00;97,539999999999 04/09/2008 00:00:00;97,399999999999 05/09/2008 00:00:00;97,299999999999 08/09/2008 00:00:00;97,079999999999 09/09/2008 00:00:00;97,279999999999 10/09/2008 00:00:00;97,339999999999 11/09/2008 00:00:00;97,159999999999 12/09/2008 00:00:00;97,019999999999 15/09/2008 00:00:00;97,079999999999 16/09/2008 00:00:00;96,979999999999 17/09/2008 00:00:00;96,799999999999 18/09/2008 00:00:00;96,579999999999 19/09/2008 00:00:00;96,419999999999 22/09/2008 00:00:00;96,759999999999 23/09/2008 00:00:00;96,799999999999 24/09/2008 00:00:00;96,579999999999 25/09/2008 00:00:00;96,639999999999 26/09/2008 00:00:00;96,759999999999 29/09/2008 00:00:00;96,819999999999 30/09/2008 00:00:00;96,719999999999 01/10/2008 00:00:00;96,279999999999 02/10/2008 00:00:00;96,459999999999 03/10/2008 00:00:00;96,459999999999 06/10/2008 00:00:00;96,759999999999 07/10/2008 00:00:00;96,559999999999 08/10/2008 00:00:00;96,419999999999 09/10/2008 00:00:00;95,939999999999 10/10/2008 00:00:00;95,639999999999 13/10/2008 00:00:00;94,959999999999 14/10/2008 00:00:00;95,239999999999 15/10/2008 00:00:00;95,779999999999 16/10/2008 00:00:00;95,419999999999 17/10/2008 00:00:00;95,099999999999 20/10/2008 00:00:00;95,379999999999 21/10/2008 00:00:00;95,839999999999 22/10/2008 00:00:00;95,999999999999 23/10/2008 00:00:00;95,839999999999 24/10/2008 00:00:00;95,779999999999 27/10/2008 00:00:00;95,579999999999 28/10/2008 00:00:00;95,399999999999 29/10/2008 00:00:00;95,399999999999 30/10/2008 00:00:00;95,899999999999 31/10/2008 00:00:00;95,099999999999 03/11/2008 00:00:00;95,319999999999 04/11/2008 00:00:00;95,599999999999 05/11/2008 00:00:00;95,999999999999 06/11/2008 00:00:00;95,839999999999 07/11/2008 00:00:00;95,599999999999 10/11/2008 00:00:00;95,839999999999 11/11/2008 00:00:00;96,099999999999 12/11/2008 00:00:00;95,799999999999 13/11/2008 00:00:00;95,619999999999 14/11/2008 00:00:00;95,459999999999 17/11/2008 00:00:00;95,619999999999 18/11/2008 00:00:00;95,499999999999 19/11/2008 00:00:00;95,479999999999 20/11/2008 00:00:00;95,359999999999 21/11/2008 00:00:00;95,099999999999 24/11/2008 00:00:00;95,019999999999 25/11/2008 00:00:00;94,879999999999 26/11/2008 00:00:00;94,959999999999 27/11/2008 00:00:00;95,119999999999 28/11/2008 00:00:00;95,159999999999 01/12/2008 00:00:00;95,159999999999 02/12/2008 00:00:00;95,319999999999 03/12/2008 00:00:00;95,539999999999 04/12/2008 00:00:00;95,759999999999 05/12/2008 00:00:00;95,499999999999 08/12/2008 00:00:00;95,599999999999 09/12/2008 00:00:00;95,219999999999 10/12/2008 00:00:00;95,039999999999 11/12/2008 00:00:00;95,159999999999 12/12/2008 00:00:00;95,159999999999 15/12/2008 00:00:00;95,179999999999 16/12/2008 00:00:00;95,159999999999 17/12/2008 00:00:00;95,239999999999 18/12/2008 00:00:00;95,519999999999 19/12/2008 00:00:00;95,239999999999 22/12/2008 00:00:00;95,299999999999 23/12/2008 00:00:00;95,519999999999 29/12/2008 00:00:00;95,779999999999 30/12/2008 00:00:00;95,799999999999 31/12/2008 00:00:00;95,799999999999 02/01/2009 00:00:00;95,779999999999 05/01/2009 00:00:00;95,739999999999 06/01/2009 00:00:00;95,659999999999 07/01/2009 00:00:00;95,419999999999 08/01/2009 00:00:00;95,579999999999 09/01/2009 00:00:00;95,739999999999 12/01/2009 00:00:00;95,919999999999 13/01/2009 00:00:00;95,859999999999 14/01/2009 00:00:00;95,939999999999 15/01/2009 00:00:00;95,899999999999 16/01/2009 00:00:00;95,899999999999 19/01/2009 00:00:00;95,919999999999 20/01/2009 00:00:00;95,859999999999 21/01/2009 00:00:00;95,959999999999 22/01/2009 00:00:00;95,959999999999 23/01/2009 00:00:00;95,719999999999 26/01/2009 00:00:00;95,559999999999 27/01/2009 00:00:00;95,239999999999 28/01/2009 00:00:00;95,339999999999 29/01/2009 00:00:00;95,499999999999 30/01/2009 00:00:00;95,599999999999 02/02/2009 00:00:00;95,639999999999 03/02/2009 00:00:00;95,679999999999 04/02/2009 00:00:00;95,699999999999 05/02/2009 00:00:00;95,779999999999 06/02/2009 00:00:00;95,859999999999 09/02/2009 00:00:00;95,779999999999 10/02/2009 00:00:00;95,759999999999 11/02/2009 00:00:00;95,939999999998 12/02/2009 00:00:00;96,199999999998 13/02/2009 00:00:00;96,359999999998 16/02/2009 00:00:00;96,279999999998 17/02/2009 00:00:00;96,439999999998 18/02/2009 00:00:00;96,639999999998 19/02/2009 00:00:00;96,519999999998 20/02/2009 00:00:00;96,239999999998 23/02/2009 00:00:00;96,439999999998 24/02/2009 00:00:00;96,359999999998 25/02/2009 00:00:00;96,479999999998 26/02/2009 00:00:00;96,579999999998 27/02/2009 00:00:00;96,279999999998 02/03/2009 00:00:00;96,419999999998 03/03/2009 00:00:00;96,579999999998 04/03/2009 00:00:00;96,599999999998 05/03/2009 00:00:00;96,519999999998 06/03/2009 00:00:00;96,679999999998 09/03/2009 00:00:00;96,739999999998 10/03/2009 00:00:00;96,679999999998 11/03/2009 00:00:00;96,539999999998 12/03/2009 00:00:00;96,379999999998 13/03/2009 00:00:00;96,619999999998 16/03/2009 00:00:00;96,419999999998 17/03/2009 00:00:00;96,439999999998 18/03/2009 00:00:00;96,359999999998 19/03/2009 00:00:00;96,319999999998 20/03/2009 00:00:00;96,459999999998 23/03/2009 00:00:00;96,559999999998 24/03/2009 00:00:00;96,539999999998 25/03/2009 00:00:00;96,459999999998 26/03/2009 00:00:00;96,439999999998 27/03/2009 00:00:00;96,499999999998 30/03/2009 00:00:00;96,659999999998 31/03/2009 00:00:00;96,859999999998 01/04/2009 00:00:00;96,919999999998 02/04/2009 00:00:00;96,999999999998 03/04/2009 00:00:00;96,559999999998 06/04/2009 00:00:00;96,359999999998 07/04/2009 00:00:00;96,379999999998 08/04/2009 00:00:00;96,479999999998 09/04/2009 00:00:00;96,539999999998 14/04/2009 00:00:00;96,599999999998 15/04/2009 00:00:00;96,759999999998 16/04/2009 00:00:00;96,979999999998 17/04/2009 00:00:00;96,939999999998 20/04/2009 00:00:00;96,779999999998 21/04/2009 00:00:00;97,019999999998 22/04/2009 00:00:00;96,979999999998 23/04/2009 00:00:00;96,879999999998 24/04/2009 00:00:00;96,939999999998 27/04/2009 00:00:00;97,079999999998 28/04/2009 00:00:00;97,159999999998 29/04/2009 00:00:00;97,279999999998 30/04/2009 00:00:00;97,379999999998 01/05/2009 00:00:00;97,379999999998 04/05/2009 00:00:00;97,319999999998 05/05/2009 00:00:00;97,179999999998 06/05/2009 00:00:00;97,359999999998 07/05/2009 00:00:00;97,399999999998 08/05/2009 00:00:00;97,199999999998 11/05/2009 00:00:00;97,199999999998 12/05/2009 00:00:00;97,379999999998 13/05/2009 00:00:00;97,419999999998 14/05/2009 00:00:00;97,599999999998 15/05/2009 00:00:00;97,639999999998 18/05/2009 00:00:00;97,559999999998 19/05/2009 00:00:00;97,759999999998 20/05/2009 00:00:00;97,539999999998 22/05/2009 00:00:00;97,539999999998 25/05/2009 00:00:00;97,439999999998 26/05/2009 00:00:00;97,259999999998 27/05/2009 00:00:00;97,299999999998 28/05/2009 00:00:00;97,279999999998 29/05/2009 00:00:00;97,199999999998 02/06/2009 00:00:00;97,359999999998 03/06/2009 00:00:00;97,379999999998 04/06/2009 00:00:00;97,579999999998 05/06/2009 00:00:00;97,199999999998 08/06/2009 00:00:00;96,879999999998 09/06/2009 00:00:00;96,879999999998 10/06/2009 00:00:00;96,979999999998 12/06/2009 00:00:00;96,859999999998 15/06/2009 00:00:00;96,999999999998 16/06/2009 00:00:00;97,259999999998 17/06/2009 00:00:00;97,279999999998 18/06/2009 00:00:00;97,479999999998 19/06/2009 00:00:00;97,359999999998 22/06/2009 00:00:00;97,459999999998 24/06/2009 00:00:00;97,459999999998 25/06/2009 00:00:00;97,819999999998 26/06/2009 00:00:00;97,959999999998 29/06/2009 00:00:00;97,999999999998 30/06/2009 00:00:00;98,059999999998 01/07/2009 00:00:00;98,099999999998 02/07/2009 00:00:00;98,099999999998 03/07/2009 00:00:00;98,359999999998 06/07/2009 00:00:00;98,359999999998 07/07/2009 00:00:00;98,499999999998 08/07/2009 00:00:00;98,459999999998 09/07/2009 00:00:00;98,599999999998 10/07/2009 00:00:00;98,359999999998 13/07/2009 00:00:00;98,459999999998 14/07/2009 00:00:00;98,479999999998 15/07/2009 00:00:00;98,399999999998 16/07/2009 00:00:00;98,259999999998 17/07/2009 00:00:00;98,419999999998 20/07/2009 00:00:00;98,299999999998 21/07/2009 00:00:00;98,359999999998 22/07/2009 00:00:00;98,499999999998 23/07/2009 00:00:00;98,499999999998 24/07/2009 00:00:00;98,379999999998 27/07/2009 00:00:00;98,339999999998 28/07/2009 00:00:00;98,299999999998 29/07/2009 00:00:00;98,499999999998 30/07/2009 00:00:00;98,559999999998 31/07/2009 00:00:00;98,579999999998 03/08/2009 00:00:00;98,899999999998 04/08/2009 00:00:00;98,739999999998 05/08/2009 00:00:00;98,659999999998 06/08/2009 00:00:00;98,659999999998 07/08/2009 00:00:00;98,539999999998 10/08/2009 00:00:00;98,199999999998 11/08/2009 00:00:00;98,379999999998 12/08/2009 00:00:00;98,479999999998 13/08/2009 00:00:00;98,619999999998 14/08/2009 00:00:00;98,779999999998 17/08/2009 00:00:00;99,059999999998 18/08/2009 00:00:00;99,039999999998 19/08/2009 00:00:00;99,059999999998 20/08/2009 00:00:00;99,159999999998 21/08/2009 00:00:00;99,179999999998 24/08/2009 00:00:00;98,999999999998 25/08/2009 00:00:00;99,079999999998 26/08/2009 00:00:00;99,179999999998 27/08/2009 00:00:00;99,259999999998 28/08/2009 00:00:00;99,259999999998 31/08/2009 00:00:00;99,279999999998 01/09/2009 00:00:00;99,299999999998 02/09/2009 00:00:00;99,419999999998 03/09/2009 00:00:00;99,439999999998 04/09/2009 00:00:00;99,439999999998 07/09/2009 00:00:00;99,439999999998 08/09/2009 00:00:00;99,539999999998 09/09/2009 00:00:00;99,499999999998 10/09/2009 00:00:00;99,319999999998 11/09/2009 00:00:00;99,499999999998 14/09/2009 00:00:00;99,679999999998 15/09/2009 00:00:00;99,599999999998 16/09/2009 00:00:00;99,539999999998 17/09/2009 00:00:00;99,459999999998 18/09/2009 00:00:00;99,359999999998 21/09/2009 00:00:00;99,359999999998 22/09/2009 00:00:00;99,399999999998 23/09/2009 00:00:00;99,359999999998 24/09/2009 00:00:00;99,459999999998 25/09/2009 00:00:00;99,639999999998 28/09/2009 00:00:00;99,699999999998 29/09/2009 00:00:00;99,739999999998 30/09/2009 00:00:00;99,739999999998 01/10/2009 00:00:00;99,719999999998 02/10/2009 00:00:00;99,859999999998 05/10/2009 00:00:00;99,939999999998 06/10/2009 00:00:00;99,919999999998 07/10/2009 00:00:00;99,879999999998 08/10/2009 00:00:00;99,939999999998 09/10/2009 00:00:00;99,939999999998 12/10/2009 00:00:00;99,699999999998 13/10/2009 00:00:00;99,799999999998 14/10/2009 00:00:00;99,879999999998 15/10/2009 00:00:00;99,719999999998 16/10/2009 00:00:00;99,539999999998 19/10/2009 00:00:00;99,539999999998 20/10/2009 00:00:00;99,519589911829 21/10/2009 00:00:00;99,723690793518 22/10/2009 00:00:00;99,539999999998 23/10/2009 00:00:00;99,621640352673 26/10/2009 00:00:00;99,519589911829 27/10/2009 00:00:00;99,519589911829 28/10/2009 00:00:00;99,764510969856 29/10/2009 00:00:00;99,825741234363 30/10/2009 00:00:00;99,621640352673 02/11/2009 00:00:00;99,886971498870 03/11/2009 00:00:00;99,866561410701 04/11/2009 00:00:00;99,805331146194 05/11/2009 00:00:00;99,723690793518 06/11/2009 00:00:00;99,682870617180 09/11/2009 00:00:00;99,682870617180 10/11/2009 00:00:00;99,846151322532 11/11/2009 00:00:00;99,948201763377 12/11/2009 00:00:00;99,968611851546 13/11/2009 00:00:00;99,927791675208 16/11/2009 00:00:00;99,948201763377 17/11/2009 00:00:00;100,091072380559 18/11/2009 00:00:00;100,172712733235 19/11/2009 00:00:00;100,172712733235 20/11/2009 00:00:00;100,213532909573 23/11/2009 00:00:00;100,193122821404 24/11/2009 00:00:00;100,131892556897 25/11/2009 00:00:00;100,193122821404 26/11/2009 00:00:00;100,131892556897 27/11/2009 00:00:00;100,438043879432 30/11/2009 00:00:00;100,417633791263 01/12/2009 00:00:00;100,438043879432 02/12/2009 00:00:00;100,499274143938 03/12/2009 00:00:00;100,540094320276 04/12/2009 00:00:00;100,397223703094 07/12/2009 00:00:00;100,254353085911 08/12/2009 00:00:00;100,397223703094 09/12/2009 00:00:00;100,601324584783 10/12/2009 00:00:00;100,621734672952 11/12/2009 00:00:00;100,499274143938 14/12/2009 00:00:00;100,458453967600 15/12/2009 00:00:00;100,499274143938 16/12/2009 00:00:00;100,417633791263 17/12/2009 00:00:00;100,540094320276 18/12/2009 00:00:00;100,703375025628 21/12/2009 00:00:00;100,723785113797 22/12/2009 00:00:00;100,642144761121 23/12/2009 00:00:00;100,499274143938 28/12/2009 00:00:00;100,417633791263 29/12/2009 00:00:00;100,295173262249 30/12/2009 00:00:00;100,193122821404 31/12/2009 00:00:00;100,193122821404 04/01/2010 00:00:00;100,193122821404 05/01/2010 00:00:00;100,172712733235 06/01/2010 00:00:00;100,335993438587 07/01/2010 00:00:00;100,295173262249 08/01/2010 00:00:00;100,376813614925 11/01/2010 00:00:00;100,417633791262 12/01/2010 00:00:00;100,560504408445 13/01/2010 00:00:00;100,621734672952 14/01/2010 00:00:00;100,662554849290 15/01/2010 00:00:00;100,682964937459 18/01/2010 00:00:00;100,805425466473 19/01/2010 00:00:00;100,846245642810 20/01/2010 00:00:00;100,785015378304 21/01/2010 00:00:00;100,927885995486 22/01/2010 00:00:00;100,989116259993 25/01/2010 00:00:00;100,948296083655 26/01/2010 00:00:00;101,009526348162 27/01/2010 00:00:00;101,029936436331 28/01/2010 00:00:00;100,989116259993 29/01/2010 00:00:00;101,009526348162 01/02/2010 00:00:00;101,050346524500 02/02/2010 00:00:00;101,070756612669 03/02/2010 00:00:00;101,070756612669 04/02/2010 00:00:00;101,029936436331 05/02/2010 00:00:00;101,213627229852 08/02/2010 00:00:00;101,397318023372 09/02/2010 00:00:00;101,295267582527 10/02/2010 00:00:00;101,234037318021 11/02/2010 00:00:00;101,213627229852 12/02/2010 00:00:00;101,152396965345 15/02/2010 00:00:00;101,315677670696 16/02/2010 00:00:00;101,295267582527 17/02/2010 00:00:00;101,295267582527 18/02/2010 00:00:00;101,356497847034 19/02/2010 00:00:00;101,274857494358 22/02/2010 00:00:00;101,193217141683 23/02/2010 00:00:00;101,254447406189 24/02/2010 00:00:00;101,519778552386 25/02/2010 00:00:00;101,642239081400 26/02/2010 00:00:00;101,683059257738 01/03/2010 00:00:00;101,703469345906 02/03/2010 00:00:00;101,723879434075 03/03/2010 00:00:00;101,703469345906 04/03/2010 00:00:00;101,642239081400 05/03/2010 00:00:00;101,683059257738 08/03/2010 00:00:00;101,662649169569 09/03/2010 00:00:00;101,662649169569 10/03/2010 00:00:00;101,764699610413 11/03/2010 00:00:00;101,723879434075 12/03/2010 00:00:00;101,642239081400 15/03/2010 00:00:00;101,662649169569 16/03/2010 00:00:00;101,703469345906 17/03/2010 00:00:00;101,785109698582 18/03/2010 00:00:00;101,927980315765 19/03/2010 00:00:00;101,907570227596 22/03/2010 00:00:00;101,927980315765 23/03/2010 00:00:00;102,030030756610 24/03/2010 00:00:00;102,091261021117 25/03/2010 00:00:00;102,030030756610 26/03/2010 00:00:00;101,887160139427 29/03/2010 00:00:00;101,907570227596 30/03/2010 00:00:00;101,927980315765 31/03/2010 00:00:00;102,009620668441 01/04/2010 00:00:00;102,111671109285 06/04/2010 00:00:00;102,152491285623 07/04/2010 00:00:00;101,968800492103 08/04/2010 00:00:00;102,070850932948 09/04/2010 00:00:00;102,152491285623 12/04/2010 00:00:00;102,009620668441 13/04/2010 00:00:00;101,989210580272 14/04/2010 00:00:00;102,091261021117 15/04/2010 00:00:00;102,152491285623 16/04/2010 00:00:00;102,172901373792 19/04/2010 00:00:00;102,356592167313 20/04/2010 00:00:00;102,377002255482 21/04/2010 00:00:00;102,315771990975 22/04/2010 00:00:00;102,377002255482 23/04/2010 00:00:00;102,417822431820 26/04/2010 00:00:00;102,377002255482 27/04/2010 00:00:00;102,397412343651 28/04/2010 00:00:00;102,642333401678 29/04/2010 00:00:00;102,560693049002 30/04/2010 00:00:00;102,519872872665 03/05/2010 00:00:00;102,621923313509 04/05/2010 00:00:00;102,499462784496 05/05/2010 00:00:00;102,744383842523 06/05/2010 00:00:00;103,009714988719 07/05/2010 00:00:00;103,091355341395 10/05/2010 00:00:00;103,009714988719 11/05/2010 00:00:00;102,826024195199 12/05/2010 00:00:00;102,805614107030 14/05/2010 00:00:00;102,928074636044 17/05/2010 00:00:00;103,091355341395 18/05/2010 00:00:00;103,050535165057 19/05/2010 00:00:00;103,172995694071 20/05/2010 00:00:00;103,254636046747 21/05/2010 00:00:00;103,377096575761 25/05/2010 00:00:00;103,356686487592 26/05/2010 00:00:00;103,499557104774 27/05/2010 00:00:00;103,417916752099 28/05/2010 00:00:00;103,275046134916 31/05/2010 00:00:00;103,315866311254 01/06/2010 00:00:00;103,377096575761 02/06/2010 00:00:00;103,356686487592 04/06/2010 00:00:00;103,336276399423 07/06/2010 00:00:00;103,458736928436 08/06/2010 00:00:00;103,479147016605 09/06/2010 00:00:00;103,622017633788 10/06/2010 00:00:00;103,581197457450 11/06/2010 00:00:00;103,417916752098 14/06/2010 00:00:00;103,601607545619 15/06/2010 00:00:00;103,519967192943 16/06/2010 00:00:00;103,417916752098 17/06/2010 00:00:00;103,458736928436 18/06/2010 00:00:00;103,458736928436 21/06/2010 00:00:00;103,295456223085 22/06/2010 00:00:00;103,213815870409 24/06/2010 00:00:00;103,458736928436 25/06/2010 00:00:00;103,581197457450 28/06/2010 00:00:00;103,499557104774 29/06/2010 00:00:00;103,540377281112 30/06/2010 00:00:00;103,642427721957 01/07/2010 00:00:00;103,601607545619 02/07/2010 00:00:00;103,581197457450 05/07/2010 00:00:00;103,581197457450 06/07/2010 00:00:00;103,703657986464 07/07/2010 00:00:00;103,622017633788 08/07/2010 00:00:00;103,581197457450 09/07/2010 00:00:00;103,540377281112 12/07/2010 00:00:00;103,601607545619 13/07/2010 00:00:00;103,805708427309 14/07/2010 00:00:00;103,683247898295 15/07/2010 00:00:00;103,601607545619 16/07/2010 00:00:00;103,560787369281 19/07/2010 00:00:00;103,642427721957 20/07/2010 00:00:00;103,499557104774 21/07/2010 00:00:00;103,601607545619 22/07/2010 00:00:00;103,683247898295 23/07/2010 00:00:00;103,642427721957 26/07/2010 00:00:00;103,479147016605 27/07/2010 00:00:00;103,336276399423 28/07/2010 00:00:00;103,295456223085 29/07/2010 00:00:00;103,397506663929 30/07/2010 00:00:00;103,458736928436 02/08/2010 00:00:00;103,622017633788 03/08/2010 00:00:00;103,540377281112 04/08/2010 00:00:00;103,826118515477 05/08/2010 00:00:00;103,866938691815 06/08/2010 00:00:00;103,968989132660 09/08/2010 00:00:00;104,111859749843 10/08/2010 00:00:00;104,132269838012 11/08/2010 00:00:00;104,193500102519 12/08/2010 00:00:00;104,520061513222 13/08/2010 00:00:00;104,581291777729 16/08/2010 00:00:00;104,683342218574 17/08/2010 00:00:00;104,887443100263 18/08/2010 00:00:00;104,764982571249 19/08/2010 00:00:00;104,846622923925 20/08/2010 00:00:00;104,928263276601 23/08/2010 00:00:00;105,091543981953 24/08/2010 00:00:00;105,071133893784 25/08/2010 00:00:00;105,336465039980 26/08/2010 00:00:00;105,356875128149 27/08/2010 00:00:00;105,356875128149 30/08/2010 00:00:00;105,173184334628 31/08/2010 00:00:00;105,397695304487 01/09/2010 00:00:00;105,458925568994 02/09/2010 00:00:00;105,214004510966 03/09/2010 00:00:00;105,009903629277 06/09/2010 00:00:00;104,785392659418 07/09/2010 00:00:00;104,867033012094 08/09/2010 00:00:00;105,132364158290 09/09/2010 00:00:00;104,989493541108 10/09/2010 00:00:00;104,826212835756 13/09/2010 00:00:00;104,642522042235 14/09/2010 00:00:00;104,622111954067 15/09/2010 00:00:00;104,744572483080 16/09/2010 00:00:00;104,581291777729 17/09/2010 00:00:00;104,377190896039 20/09/2010 00:00:00;104,479241336884 21/09/2010 00:00:00;104,377190896039 22/09/2010 00:00:00;104,458831248715 23/09/2010 00:00:00;104,683342218573 24/09/2010 00:00:00;104,826212835756 27/09/2010 00:00:00;104,703752306742 28/09/2010 00:00:00;104,846622923925 29/09/2010 00:00:00;104,867033012094 30/09/2010 00:00:00;104,805802747587 01/10/2010 00:00:00;104,703752306742 04/10/2010 00:00:00;104,683342218573 05/10/2010 00:00:00;104,805802747587 06/10/2010 00:00:00;104,764982571249 07/10/2010 00:00:00;104,928263276601 08/10/2010 00:00:00;104,846622923925 11/10/2010 00:00:00;104,907853188432 12/10/2010 00:00:00;104,948673364770 13/10/2010 00:00:00;104,969083452939 14/10/2010 00:00:00;104,969083452939 15/10/2010 00:00:00;104,887443100263 18/10/2010 00:00:00;104,719589620606 19/10/2010 00:00:00;104,614681195821 20/10/2010 00:00:00;104,488791086079 21/10/2010 00:00:00;104,362900976337 22/10/2010 00:00:00;104,216029181637 25/10/2010 00:00:00;104,216029181637 26/10/2010 00:00:00;104,299955921466 27/10/2010 00:00:00;104,153084126766 28/10/2010 00:00:00;104,069157386938 29/10/2010 00:00:00;104,027194017024 01/11/2010 00:00:00;104,027194017024 02/11/2010 00:00:00;104,278974236508 03/11/2010 00:00:00;104,299955921466 04/11/2010 00:00:00;104,446827716165 05/11/2010 00:00:00;104,572717825907 08/11/2010 00:00:00;104,551736140950 09/11/2010 00:00:00;104,572717825907 10/11/2010 00:00:00;104,488791086079 11/11/2010 00:00:00;104,425846031208 12/11/2010 00:00:00;104,425846031208 15/11/2010 00:00:00;104,195047496680 16/11/2010 00:00:00;104,069157386938 17/11/2010 00:00:00;103,943267277196 18/11/2010 00:00:00;103,943267277196 19/11/2010 00:00:00;103,649523687797 22/11/2010 00:00:00;103,691487057711 23/11/2010 00:00:00;103,880322222325 24/11/2010 00:00:00;104,111120756852 25/11/2010 00:00:00;103,796395482496 26/11/2010 00:00:00;103,670505372754 29/11/2010 00:00:00;103,670505372754 30/11/2010 00:00:00;103,586578632926 01/12/2010 00:00:00;103,775413797539 02/12/2010 00:00:00;103,502651893098 03/12/2010 00:00:00;103,418725153270 06/12/2010 00:00:00;103,397743468313 07/12/2010 00:00:00;103,565596947969 08/12/2010 00:00:00;103,334798413441 09/12/2010 00:00:00;103,041054824043 10/12/2010 00:00:00;103,083018193957 13/12/2010 00:00:00;102,999091454129 14/12/2010 00:00:00;102,999091454129 15/12/2010 00:00:00;102,789274604558 16/12/2010 00:00:00;102,789274604558 17/12/2010 00:00:00;102,747311234644 20/12/2010 00:00:00;102,852219659429 21/12/2010 00:00:00;103,041054824043 22/12/2010 00:00:00;103,020073139086 23/12/2010 00:00:00;103,229889988656 27/12/2010 00:00:00;103,208908303699 28/12/2010 00:00:00;103,083018193957 29/12/2010 00:00:00;103,229889988656 30/12/2010 00:00:00;103,208908303699 31/12/2010 00:00:00;103,208908303699 03/01/2011 00:00:00;103,418725153269 04/01/2011 00:00:00;103,586578632926 05/01/2011 00:00:00;103,649523687797 06/01/2011 00:00:00;103,439706838227 07/01/2011 00:00:00;103,481670208141 10/01/2011 00:00:00;103,607560317883 11/01/2011 00:00:00;103,628542002840 12/01/2011 00:00:00;103,502651893098 13/01/2011 00:00:00;103,166944933785 14/01/2011 00:00:00;102,978109769171 17/01/2011 00:00:00;102,957128084214 18/01/2011 00:00:00;102,936146399257 19/01/2011 00:00:00;102,810256289515 20/01/2011 00:00:00;102,873201344386 21/01/2011 00:00:00;102,621421124902 24/01/2011 00:00:00;102,579457754988 25/01/2011 00:00:00;102,684366179773 26/01/2011 00:00:00;102,747311234644 27/01/2011 00:00:00;102,579457754988 28/01/2011 00:00:00;102,453567645245 31/01/2011 00:00:00;102,516512700116 01/02/2011 00:00:00;102,474549330202 02/02/2011 00:00:00;102,348659220460 03/02/2011 00:00:00;102,285714165589 04/02/2011 00:00:00;102,537494385074 07/02/2011 00:00:00;102,390622590374 08/02/2011 00:00:00;102,474549330202 09/02/2011 00:00:00;102,390622590374 10/02/2011 00:00:00;102,306695850546 11/02/2011 00:00:00;102,327677535503 14/02/2011 00:00:00;102,411604275331 15/02/2011 00:00:00;102,432585960288 16/02/2011 00:00:00;102,453567645245 17/02/2011 00:00:00;102,600439439945 18/02/2011 00:00:00;102,789274604558 21/02/2011 00:00:00;102,621421124902 22/02/2011 00:00:00;102,705347864730 23/02/2011 00:00:00;102,747311234644 24/02/2011 00:00:00;102,726329549687 25/02/2011 00:00:00;102,768292919601 28/02/2011 00:00:00;102,747311234644 01/03/2011 00:00:00;102,747311234644 02/03/2011 00:00:00;102,747311234644 03/03/2011 00:00:00;102,684366179773 04/03/2011 00:00:00;102,159824055847 07/03/2011 00:00:00;102,264732480632 08/03/2011 00:00:00;102,222769110718 09/03/2011 00:00:00;102,201787425761 10/03/2011 00:00:00;102,243750795675 11/03/2011 00:00:00;102,348659220460 14/03/2011 00:00:00;102,474549330202 15/03/2011 00:00:00;102,495531015159 16/03/2011 00:00:00;102,768292919601 17/03/2011 00:00:00;102,978109769171 18/03/2011 00:00:00;102,684366179773 21/03/2011 00:00:00;102,579457754987 22/03/2011 00:00:00;102,432585960288 23/03/2011 00:00:00;102,432585960288 24/03/2011 00:00:00;102,537494385073 25/03/2011 00:00:00;102,495531015159 28/03/2011 00:00:00;102,432585960288 29/03/2011 00:00:00;102,390622590374 30/03/2011 00:00:00;102,306695850546 31/03/2011 00:00:00;102,327677535503 01/04/2011 00:00:00;102,243750795675 04/04/2011 00:00:00;102,180805740804 05/04/2011 00:00:00;102,243750795675 06/04/2011 00:00:00;102,159824055847 07/04/2011 00:00:00;102,096879000975 08/04/2011 00:00:00;102,159824055847 11/04/2011 00:00:00;101,950007206276 12/04/2011 00:00:00;101,929025521319 13/04/2011 00:00:00;102,117860685932 14/04/2011 00:00:00;102,159824055846 15/04/2011 00:00:00;102,138842370889 18/04/2011 00:00:00;102,264732480632 19/04/2011 00:00:00;102,621421124901 20/04/2011 00:00:00;102,495531015159 21/04/2011 00:00:00;102,390622590374 26/04/2011 00:00:00;102,558476070030 27/04/2011 00:00:00;102,642402809858 28/04/2011 00:00:00;102,453567645245 29/04/2011 00:00:00;102,621421124901 02/05/2011 00:00:00;102,705347864730 03/05/2011 00:00:00;102,642402809858 04/05/2011 00:00:00;102,537494385073 05/05/2011 00:00:00;102,474549330202 06/05/2011 00:00:00;102,810256289515 09/05/2011 00:00:00;102,936146399257 10/05/2011 00:00:00;103,145963248827 11/05/2011 00:00:00;103,103999878913 12/05/2011 00:00:00;103,145963248827 13/05/2011 00:00:00;103,208908303699 16/05/2011 00:00:00;103,292835043527 17/05/2011 00:00:00;103,187926618742 18/05/2011 00:00:00;103,229889988656 19/05/2011 00:00:00;103,145963248827 20/05/2011 00:00:00;103,166944933784 23/05/2011 00:00:00;103,376761783355 24/05/2011 00:00:00;103,544615263011 25/05/2011 00:00:00;103,439706838226 26/05/2011 00:00:00;103,523633578054 27/05/2011 00:00:00;103,670505372754 30/05/2011 00:00:00;103,775413797539 31/05/2011 00:00:00;103,775413797539 01/06/2011 00:00:00;103,691487057711 03/06/2011 00:00:00;103,691487057711 06/06/2011 00:00:00;103,544615263011 07/06/2011 00:00:00;103,628542002839 08/06/2011 00:00:00;103,460688523183 09/06/2011 00:00:00;103,607560317882 10/06/2011 00:00:00;103,733450427625 14/06/2011 00:00:00;103,964248962152 15/06/2011 00:00:00;103,817377167453 16/06/2011 00:00:00;104,006212332066 17/06/2011 00:00:00;104,027194017023 20/06/2011 00:00:00;103,901303907281 21/06/2011 00:00:00;103,859340537367 22/06/2011 00:00:00;103,838358852410 24/06/2011 00:00:00;104,195047496680 27/06/2011 00:00:00;104,257992551551 28/06/2011 00:00:00;104,090139071894 29/06/2011 00:00:00;103,880322222324 30/06/2011 00:00:00;103,712468742667 01/07/2011 00:00:00;103,607560317882 04/07/2011 00:00:00;103,586578632925 05/07/2011 00:00:00;103,607560317882 06/07/2011 00:00:00;103,691487057710 07/07/2011 00:00:00;103,880322222324 08/07/2011 00:00:00;103,796395482496 11/07/2011 00:00:00;104,174065811722 12/07/2011 00:00:00;104,614681195820 13/07/2011 00:00:00;104,467809401121 14/07/2011 00:00:00;104,446827716164 15/07/2011 00:00:00;104,467809401121 18/07/2011 00:00:00;104,551736140949 19/07/2011 00:00:00;104,593699510863 20/07/2011 00:00:00;104,551736140949 21/07/2011 00:00:00;104,341919291379 22/07/2011 00:00:00;104,090139071894 25/07/2011 00:00:00;104,278974236508 26/07/2011 00:00:00;104,446827716164 27/07/2011 00:00:00;104,488791086078 28/07/2011 00:00:00;104,719589620605 29/07/2011 00:00:00;104,719589620605 01/08/2011 00:00:00;104,929406470176 02/08/2011 00:00:00;105,034314894961 03/08/2011 00:00:00;105,181186689660 04/08/2011 00:00:00;105,139223319746 05/08/2011 00:00:00;105,579838703844 08/08/2011 00:00:00;105,453948594102 09/08/2011 00:00:00;105,789655553415 10/08/2011 00:00:00;105,621802073758 11/08/2011 00:00:00;106,146344197684 12/08/2011 00:00:00;105,768673868458 16/08/2011 00:00:00;105,663765443672 17/08/2011 00:00:00;105,684747128629 18/08/2011 00:00:00;105,978490718028 19/08/2011 00:00:00;106,356161047255 22/08/2011 00:00:00;106,230270937513 23/08/2011 00:00:00;106,167325882641 24/08/2011 00:00:00;106,041435772899 25/08/2011 00:00:00;105,831618923329 26/08/2011 00:00:00;105,915545663157 29/08/2011 00:00:00;105,978490718028 30/08/2011 00:00:00;105,726710498543 31/08/2011 00:00:00;105,978490718028 01/09/2011 00:00:00;105,831618923329 02/09/2011 00:00:00;106,125362512727 05/09/2011 00:00:00;106,440087787083 06/09/2011 00:00:00;106,628922951696 07/09/2011 00:00:00;106,524014526911 08/09/2011 00:00:00;106,377142732212 09/09/2011 00:00:00;106,544996211868 12/09/2011 00:00:00;106,817758116310 13/09/2011 00:00:00;106,712849691524 14/09/2011 00:00:00;106,461069472040 15/09/2011 00:00:00;106,230270937512 16/09/2011 00:00:00;106,125362512727 19/09/2011 00:00:00;106,482051156997 20/09/2011 00:00:00;106,586959581782 21/09/2011 00:00:00;106,565977896825 22/09/2011 00:00:00;106,586959581782 23/09/2011 00:00:00;106,712849691524 26/09/2011 00:00:00;106,628922951696 27/09/2011 00:00:00;106,503032841954 28/09/2011 00:00:00;106,314197677341 29/09/2011 00:00:00;106,125362512727 30/09/2011 00:00:00;106,104380827770 04/10/2011 00:00:00;106,565977896825 05/10/2011 00:00:00;106,649904636653 06/10/2011 00:00:00;106,419106102126 07/10/2011 00:00:00;106,167325882641 10/10/2011 00:00:00;106,104380827770 11/10/2011 00:00:00;106,083399142813 12/10/2011 00:00:00;106,125362512727 13/10/2011 00:00:00;105,873582293243 14/10/2011 00:00:00;106,104380827770 17/10/2011 00:00:00;105,936527348114 18/10/2011 00:00:00;106,293215992383 19/10/2011 00:00:00;106,314197677341 20/10/2011 00:00:00;106,209289252555 21/10/2011 00:00:00;106,272234307426 24/10/2011 00:00:00;106,100272763240 25/10/2011 00:00:00;106,100272763240 26/10/2011 00:00:00;106,379710272543 27/10/2011 00:00:00;106,530176623707 28/10/2011 00:00:00;106,143263149286 31/10/2011 00:00:00;106,315224693473 02/11/2011 00:00:00;107,024566063244 03/11/2011 00:00:00;106,917090098127 04/11/2011 00:00:00;106,874099712080 07/11/2011 00:00:00;106,960080484173 08/11/2011 00:00:00;107,024566063244 09/11/2011 00:00:00;106,960080484173 10/11/2011 00:00:00;107,132042028360 11/11/2011 00:00:00;106,981575677197 14/11/2011 00:00:00;106,766623746963 15/11/2011 00:00:00;107,024566063244 16/11/2011 00:00:00;106,938585291150 17/11/2011 00:00:00;106,659147781847 18/11/2011 00:00:00;106,186253535333 21/11/2011 00:00:00;105,971301605100 22/11/2011 00:00:00;106,078777570216 23/11/2011 00:00:00;106,121767956263 24/11/2011 00:00:00;105,863825639983 25/11/2011 00:00:00;105,691864095796 28/11/2011 00:00:00;105,584388130679 29/11/2011 00:00:00;105,433921779516 30/11/2011 00:00:00;105,433921779516 01/12/2011 00:00:00;105,777844867889 02/12/2011 00:00:00;106,057282377193 05/12/2011 00:00:00;106,100272763240 06/12/2011 00:00:00;106,035787184169 07/12/2011 00:00:00;106,057282377193 08/12/2011 00:00:00;106,229243921380 09/12/2011 00:00:00;106,444195851613 12/12/2011 00:00:00;106,293729500450 13/12/2011 00:00:00;106,487186237660 14/12/2011 00:00:00;106,465691044636 15/12/2011 00:00:00;106,573167009753 16/12/2011 00:00:00;106,616157395800 19/12/2011 00:00:00;106,809614133010 20/12/2011 00:00:00;106,809614133010 21/12/2011 00:00:00;106,702138167893 22/12/2011 00:00:00;106,745128553940 23/12/2011 00:00:00;106,766623746963 27/12/2011 00:00:00;106,831109326033 28/12/2011 00:00:00;107,067556449290 29/12/2011 00:00:00;107,067556449290 30/12/2011 00:00:00;107,153537221383 02/01/2012 00:00:00;107,239517993477 03/01/2012 00:00:00;107,089051642313 04/01/2012 00:00:00;107,261013186500 05/01/2012 00:00:00;107,239517993477 06/01/2012 00:00:00;107,282508379523 09/01/2012 00:00:00;107,282508379523 10/01/2012 00:00:00;107,325498765570 11/01/2012 00:00:00;107,218022800453 12/01/2012 00:00:00;107,432974730687 13/01/2012 00:00:00;107,475965116734 16/01/2012 00:00:00;107,647926660920 17/01/2012 00:00:00;107,626431467897 18/01/2012 00:00:00;107,518955502780 19/01/2012 00:00:00;107,518955502780 20/01/2012 00:00:00;107,432974730687 23/01/2012 00:00:00;107,454469923710 24/01/2012 00:00:00;107,432974730687 25/01/2012 00:00:00;107,368489151617 26/01/2012 00:00:00;107,475965116734 27/01/2012 00:00:00;107,712412239990 30/01/2012 00:00:00;107,733907433014 31/01/2012 00:00:00;107,884373784177 01/02/2012 00:00:00;108,056335328364 02/02/2012 00:00:00;108,056335328364 03/02/2012 00:00:00;108,077830521387 06/02/2012 00:00:00;107,991849749294 07/02/2012 00:00:00;108,120820907434 08/02/2012 00:00:00;107,991849749294 09/02/2012 00:00:00;107,948859363247 10/02/2012 00:00:00;107,884373784177 13/02/2012 00:00:00;108,099325714411 14/02/2012 00:00:00;108,077830521387 15/02/2012 00:00:00;108,185306486504 16/02/2012 00:00:00;108,249792065574 17/02/2012 00:00:00;108,077830521387 20/02/2012 00:00:00;108,077830521387 21/02/2012 00:00:00;108,077830521387 22/02/2012 00:00:00;108,099325714411 23/02/2012 00:00:00;108,206801679527 24/02/2012 00:00:00;108,249792065574 27/02/2012 00:00:00;108,357268030691 28/02/2012 00:00:00;108,507734381854 29/02/2012 00:00:00;108,550724767901 01/03/2012 00:00:00;108,550724767901 02/03/2012 00:00:00;108,529229574877 05/03/2012 00:00:00;108,808667084181 06/03/2012 00:00:00;108,701191119064 07/03/2012 00:00:00;108,744181505111 08/03/2012 00:00:00;108,765676698134 09/03/2012 00:00:00;108,787171891158 12/03/2012 00:00:00;108,851657470228 13/03/2012 00:00:00;108,916143049298 14/03/2012 00:00:00;108,808667084181 15/03/2012 00:00:00;108,550724767901 16/03/2012 00:00:00;108,486239188831 19/03/2012 00:00:00;108,314277644644 20/03/2012 00:00:00;108,357268030691 21/03/2012 00:00:00;108,421753609761 22/03/2012 00:00:00;108,572219960924 23/03/2012 00:00:00;108,701191119064 26/03/2012 00:00:00;108,787171891157 27/03/2012 00:00:00;108,615210346971 28/03/2012 00:00:00;108,787171891157 29/03/2012 00:00:00;108,894647856274 30/03/2012 00:00:00;108,937638242321 02/04/2012 00:00:00;108,959133435344 03/04/2012 00:00:00;108,937638242321 04/04/2012 00:00:00;108,916143049298 05/04/2012 00:00:00;108,980628628368 10/04/2012 00:00:00;109,131094979531 11/04/2012 00:00:00;109,238570944648 12/04/2012 00:00:00;109,066609400461 13/04/2012 00:00:00;109,088104593484 16/04/2012 00:00:00;109,174085365578 17/04/2012 00:00:00;109,131094979531 18/04/2012 00:00:00;109,088104593484 19/04/2012 00:00:00;109,174085365578 20/04/2012 00:00:00;109,174085365578 23/04/2012 00:00:00;109,088104593484 24/04/2012 00:00:00;109,152590172554 25/04/2012 00:00:00;109,066609400461 26/04/2012 00:00:00;109,066609400461 27/04/2012 00:00:00;109,238570944648 30/04/2012 00:00:00;109,281561330694 02/05/2012 00:00:00;109,389037295811 03/05/2012 00:00:00;109,625484419068 04/05/2012 00:00:00;109,646979612091 07/05/2012 00:00:00;109,775950770231 08/05/2012 00:00:00;109,711465191161 09/05/2012 00:00:00;109,775950770231 10/05/2012 00:00:00;109,732960384185 11/05/2012 00:00:00;109,732960384185 14/05/2012 00:00:00;109,732960384185 15/05/2012 00:00:00;109,797445963255 16/05/2012 00:00:00;109,775950770231 18/05/2012 00:00:00;109,775950770231 21/05/2012 00:00:00;109,711465191161 22/05/2012 00:00:00;109,689969998138 23/05/2012 00:00:00;109,711465191161 24/05/2012 00:00:00;109,904921928371 25/05/2012 00:00:00;109,926417121395 29/05/2012 00:00:00;110,076883472558 30/05/2012 00:00:00;110,055388279535 31/05/2012 00:00:00;110,248845016745 01/06/2012 00:00:00;110,334825788838 04/06/2012 00:00:00;110,356320981862 05/06/2012 00:00:00;110,313330595815 06/06/2012 00:00:00;110,270340209768 08/06/2012 00:00:00;109,840436349301 11/06/2012 00:00:00;110,012397893488 12/06/2012 00:00:00;110,076883472558 13/06/2012 00:00:00;109,775950770231 14/06/2012 00:00:00;109,582494033021 15/06/2012 00:00:00;109,625484419068 18/06/2012 00:00:00;109,883426735348 19/06/2012 00:00:00;109,969407507441 20/06/2012 00:00:00;109,646979612091 21/06/2012 00:00:00;109,475018067904 22/06/2012 00:00:00;109,711465191161 25/06/2012 00:00:00;109,668474805114 26/06/2012 00:00:00;109,926417121395 27/06/2012 00:00:00;109,775950770231 28/06/2012 00:00:00;109,625484419068 29/06/2012 00:00:00;109,732960384184 02/07/2012 00:00:00;109,732960384184 03/07/2012 00:00:00;109,969407507441 04/07/2012 00:00:00;110,076883472558 05/07/2012 00:00:00;110,227349823721 06/07/2012 00:00:00;110,506787333025 09/07/2012 00:00:00;110,678748877212 10/07/2012 00:00:00;110,635758491165 11/07/2012 00:00:00;110,657253684188 12/07/2012 00:00:00;110,764729649305 13/07/2012 00:00:00;110,893700807445 16/07/2012 00:00:00;110,958186386515 17/07/2012 00:00:00;111,087157544655 18/07/2012 00:00:00;111,130147930702 19/07/2012 00:00:00;111,302109474889 20/07/2012 00:00:00;111,323604667912 23/07/2012 00:00:00;111,560051791169 24/07/2012 00:00:00;111,452575826052 25/07/2012 00:00:00;111,388090246982 26/07/2012 00:00:00;111,323604667912 27/07/2012 00:00:00;111,259119088842 30/07/2012 00:00:00;111,108652737678 31/07/2012 00:00:00;111,388090246982 01/08/2012 00:00:00;111,624537370239 02/08/2012 00:00:00;111,474071019075 03/08/2012 00:00:00;111,796498914426 06/08/2012 00:00:00;111,345099860935 07/08/2012 00:00:00;111,581546984192 08/08/2012 00:00:00;111,452575826052 09/08/2012 00:00:00;111,667527756285 10/08/2012 00:00:00;111,753508528379 13/08/2012 00:00:00;111,946965265589 14/08/2012 00:00:00;111,903974879542 16/08/2012 00:00:00;111,581546984192 17/08/2012 00:00:00;111,732013335355 20/08/2012 00:00:00;111,882479686519 21/08/2012 00:00:00;111,903974879542 22/08/2012 00:00:00;111,796498914425 23/08/2012 00:00:00;111,968460458612 24/08/2012 00:00:00;112,183412388846 27/08/2012 00:00:00;112,247897967916 28/08/2012 00:00:00;112,226402774892 29/08/2012 00:00:00;112,247897967916 30/08/2012 00:00:00;112,140422002799 31/08/2012 00:00:00;112,333878740009 03/09/2012 00:00:00;112,290888353962 04/09/2012 00:00:00;112,204907581869 05/09/2012 00:00:00;112,183412388846 06/09/2012 00:00:00;112,011450844659 07/09/2012 00:00:00;111,732013335355 10/09/2012 00:00:00;111,817994107449 11/09/2012 00:00:00;111,796498914425 12/09/2012 00:00:00;111,775003721402 13/09/2012 00:00:00;111,538556598145 14/09/2012 00:00:00;111,689022949309 17/09/2012 00:00:00;111,388090246982 18/09/2012 00:00:00;111,495566212099 19/09/2012 00:00:00;111,581546984192 20/09/2012 00:00:00;111,646032563262 21/09/2012 00:00:00;111,839489300472 24/09/2012 00:00:00;111,817994107449 25/09/2012 00:00:00;111,882479686519 26/09/2012 00:00:00;111,732013335355 27/09/2012 00:00:00;111,946965265589 28/09/2012 00:00:00;111,925470072565 01/10/2012 00:00:00;112,032946037682 02/10/2012 00:00:00;111,968460458612 04/10/2012 00:00:00;112,075936423729 05/10/2012 00:00:00;112,097431616752 08/10/2012 00:00:00;111,968460458612 09/10/2012 00:00:00;112,097431616752 10/10/2012 00:00:00;112,140422002799 11/10/2012 00:00:00;112,118926809775 12/10/2012 00:00:00;112,118926809775 15/10/2012 00:00:00;112,290888353962 16/10/2012 00:00:00;112,226402774892 17/10/2012 00:00:00;112,097431616752 18/10/2012 00:00:00;111,946965265589 19/10/2012 00:00:00;111,968460458612 22/10/2012 00:00:00;112,056503281854 23/10/2012 00:00:00;111,990471164423 24/10/2012 00:00:00;112,122535399286 25/10/2012 00:00:00;112,232588928339 26/10/2012 00:00:00;112,188567516718 29/10/2012 00:00:00;112,364653163203 30/10/2012 00:00:00;112,540738809688 31/10/2012 00:00:00;112,496717398067 02/11/2012 00:00:00;112,628781632931 05/11/2012 00:00:00;112,694813750362 06/11/2012 00:00:00;112,782856573605 07/11/2012 00:00:00;112,782856573605 08/11/2012 00:00:00;113,002963631711 09/11/2012 00:00:00;113,024974337522 12/11/2012 00:00:00;113,091006454953 13/11/2012 00:00:00;113,091006454953 14/11/2012 00:00:00;113,113017160764 15/11/2012 00:00:00;113,113017160764 16/11/2012 00:00:00;113,135027866575 19/11/2012 00:00:00;113,135027866575 20/11/2012 00:00:00;113,046985043332 21/11/2012 00:00:00;112,892910102658 22/11/2012 00:00:00;112,826877985226 23/11/2012 00:00:00;112,848888691037 26/11/2012 00:00:00;112,870899396847 27/11/2012 00:00:00;112,914920808468 28/11/2012 00:00:00;112,826877985226 29/11/2012 00:00:00;113,046985043332 30/11/2012 00:00:00;113,002963631711 03/12/2012 00:00:00;113,002963631711 04/12/2012 00:00:00;112,914920808468 05/12/2012 00:00:00;112,980952925900 06/12/2012 00:00:00;113,135027866575 07/12/2012 00:00:00;113,355134924681 10/12/2012 00:00:00;113,465188453734 11/12/2012 00:00:00;113,421167042113 12/12/2012 00:00:00;113,399156336302 13/12/2012 00:00:00;113,333124218870 14/12/2012 00:00:00;113,333124218870 17/12/2012 00:00:00;113,333124218870 18/12/2012 00:00:00;113,245081395628 19/12/2012 00:00:00;113,179049278196 20/12/2012 00:00:00;113,157038572385 21/12/2012 00:00:00;113,201059984006 27/12/2012 00:00:00;113,289102807249 28/12/2012 00:00:00;113,399156336302 31/12/2012 00:00:00;113,399156336302 02/01/2013 00:00:00;113,509209865355 03/01/2013 00:00:00;113,201059984006 04/01/2013 00:00:00;113,091006454953 07/01/2013 00:00:00;112,914920808468 08/01/2013 00:00:00;113,002963631711 09/01/2013 00:00:00;113,068995749143 10/01/2013 00:00:00;113,157038572385 11/01/2013 00:00:00;112,936931514279 14/01/2013 00:00:00;112,782856573605 15/01/2013 00:00:00;112,804867279415 16/01/2013 00:00:00;112,826877985226 17/01/2013 00:00:00;112,870899396847 18/01/2013 00:00:00;112,562749515498 21/01/2013 00:00:00;112,694813750362 22/01/2013 00:00:00;112,540738809688 23/01/2013 00:00:00;112,606770927120 24/01/2013 00:00:00;112,650792338741 25/01/2013 00:00:00;112,540738809688 28/01/2013 00:00:00;112,276610339960 29/01/2013 00:00:00;112,056503281854 30/01/2013 00:00:00;112,078513987665 31/01/2013 00:00:00;111,946449752801 01/02/2013 00:00:00;111,924439046990 04/02/2013 00:00:00;112,012481870233 05/02/2013 00:00:00;112,122535399286 06/02/2013 00:00:00;112,034492576044 07/02/2013 00:00:00;112,056503281854 08/02/2013 00:00:00;112,232588928339 11/02/2013 00:00:00;112,320631751582 12/02/2013 00:00:00;112,320631751582 13/02/2013 00:00:00;112,276610339960 14/02/2013 00:00:00;112,210578222528 15/02/2013 00:00:00;112,408674574824 18/02/2013 00:00:00;112,452695986445 19/02/2013 00:00:00;112,496717398066 20/02/2013 00:00:00;112,540738809688 21/02/2013 00:00:00;112,496717398066 22/02/2013 00:00:00;112,716824456173 25/02/2013 00:00:00;112,848888691036 26/02/2013 00:00:00;112,914920808468 27/02/2013 00:00:00;113,091006454953 28/02/2013 00:00:00;113,024974337521 01/03/2013 00:00:00;113,157038572385 04/03/2013 00:00:00;113,267092101438 05/03/2013 00:00:00;113,267092101438 06/03/2013 00:00:00;113,223070689817 07/03/2013 00:00:00;113,289102807249 08/03/2013 00:00:00;113,179049278196 11/03/2013 00:00:00;113,135027866574 12/03/2013 00:00:00;113,223070689817 13/03/2013 00:00:00;113,311113513059 14/03/2013 00:00:00;113,311113513059 15/03/2013 00:00:00;113,377145630491 18/03/2013 00:00:00;113,377145630491 19/03/2013 00:00:00;113,487199159544 20/03/2013 00:00:00;113,531220571165 21/03/2013 00:00:00;113,443177747923 22/03/2013 00:00:00;113,465188453734 25/03/2013 00:00:00;113,399156336302 26/03/2013 00:00:00;113,553231276976 27/03/2013 00:00:00;113,553231276976 28/03/2013 00:00:00;113,685295511840 02/04/2013 00:00:00;113,619263394408 03/04/2013 00:00:00;113,597252688597 04/04/2013 00:00:00;113,641274100218 05/04/2013 00:00:00;113,795349040893 08/04/2013 00:00:00;113,773338335082 09/04/2013 00:00:00;113,707306217650 10/04/2013 00:00:00;113,685295511840 11/04/2013 00:00:00;113,619263394408 12/04/2013 00:00:00;113,685295511840 15/04/2013 00:00:00;113,839370452514 16/04/2013 00:00:00;113,905402569946 17/04/2013 00:00:00;113,795349040893 18/04/2013 00:00:00;113,905402569946 19/04/2013 00:00:00;113,971434687378 22/04/2013 00:00:00;113,905402569946 23/04/2013 00:00:00;114,037466804810 24/04/2013 00:00:00;114,081488216431 25/04/2013 00:00:00;114,125509628052 26/04/2013 00:00:00;114,125509628052 29/04/2013 00:00:00;114,257573862916 30/04/2013 00:00:00;114,279584568726 02/05/2013 00:00:00;114,301595274537 03/05/2013 00:00:00;114,455670215211 06/05/2013 00:00:00;114,433659509401 07/05/2013 00:00:00;114,433659509401 08/05/2013 00:00:00;114,323605980347 10/05/2013 00:00:00;114,521702332643 13/05/2013 00:00:00;114,411648803590 14/05/2013 00:00:00;114,499691626832 15/05/2013 00:00:00;114,499691626832 16/05/2013 00:00:00;114,587734450075 17/05/2013 00:00:00;114,741809390749 21/05/2013 00:00:00;114,697787979128 22/05/2013 00:00:00;114,675777273317 23/05/2013 00:00:00;114,697787979128 24/05/2013 00:00:00;114,609745155885 27/05/2013 00:00:00;114,587734450075 28/05/2013 00:00:00;114,477680921022 29/05/2013 00:00:00;114,411648803590 31/05/2013 00:00:00;114,147520333862 03/06/2013 00:00:00;114,213552451294 04/06/2013 00:00:00;114,037466804809 05/06/2013 00:00:00;113,927413275756 06/06/2013 00:00:00;113,949423981567 07/06/2013 00:00:00;113,685295511839 10/06/2013 00:00:00;113,443177747923 11/06/2013 00:00:00;113,267092101438 12/06/2013 00:00:00;113,024974337521 13/06/2013 00:00:00;113,068995749142 14/06/2013 00:00:00;113,068995749142 17/06/2013 00:00:00;113,333124218870 18/06/2013 00:00:00;113,333124218870 19/06/2013 00:00:00;113,113017160763 20/06/2013 00:00:00;113,113017160763 21/06/2013 00:00:00;112,518728103877 24/06/2013 00:00:00;112,254599634149 25/06/2013 00:00:00;111,836396223748 26/06/2013 00:00:00;111,880417635369 27/06/2013 00:00:00;112,144546105096 28/06/2013 00:00:00;112,430685280634 01/07/2013 00:00:00;112,496717398066 02/07/2013 00:00:00;112,518728103877 03/07/2013 00:00:00;112,672803044551 04/07/2013 00:00:00;112,760845867793 05/07/2013 00:00:00;112,958942220089 08/07/2013 00:00:00;112,914920808468 09/07/2013 00:00:00;113,068995749142 10/07/2013 00:00:00;113,267092101438 11/07/2013 00:00:00;113,157038572385 12/07/2013 00:00:00;113,157038572385 15/07/2013 00:00:00;113,311113513059 16/07/2013 00:00:00;113,245081395627 17/07/2013 00:00:00;113,377145630491 18/07/2013 00:00:00;113,421167042112 19/07/2013 00:00:00;113,553231276976 22/07/2013 00:00:00;113,553231276976 23/07/2013 00:00:00;113,531220571165 24/07/2013 00:00:00;113,355134924680 25/07/2013 00:00:00;113,046985043331 26/07/2013 00:00:00;113,068995749142 29/07/2013 00:00:00;113,091006454953 30/07/2013 00:00:00;113,068995749142 31/07/2013 00:00:00;113,113017160763 01/08/2013 00:00:00;113,157038572384 02/08/2013 00:00:00;113,179049278195 05/08/2013 00:00:00;113,289102807248 06/08/2013 00:00:00;113,179049278195 07/08/2013 00:00:00;113,179049278195 08/08/2013 00:00:00;113,223070689816 09/08/2013 00:00:00;113,267092101438 12/08/2013 00:00:00;113,333124218869 13/08/2013 00:00:00;113,333124218869 14/08/2013 00:00:00;113,002963631710 16/08/2013 00:00:00;112,870899396846 19/08/2013 00:00:00;112,892910102657 20/08/2013 00:00:00;112,804867279415 21/08/2013 00:00:00;112,914920808468 22/08/2013 00:00:00;112,804867279415 23/08/2013 00:00:00;112,650792338740 26/08/2013 00:00:00;112,540738809687 27/08/2013 00:00:00;112,672803044551 28/08/2013 00:00:00;112,848888691036 29/08/2013 00:00:00;112,738835161983 30/08/2013 00:00:00;112,826877985225 02/09/2013 00:00:00;112,848888691036 03/09/2013 00:00:00;112,672803044551 04/09/2013 00:00:00;112,562749515498 05/09/2013 00:00:00;112,562749515498 06/09/2013 00:00:00;112,166556810907 09/09/2013 00:00:00;112,540738809687 10/09/2013 00:00:00;112,518728103876 11/09/2013 00:00:00;112,320631751581 12/09/2013 00:00:00;112,408674574823 13/09/2013 00:00:00;112,562749515498 16/09/2013 00:00:00;112,650792338740 17/09/2013 00:00:00;112,760845867793 18/09/2013 00:00:00;112,716824456172 19/09/2013 00:00:00;112,628781632929 20/09/2013 00:00:00;112,936931514278 23/09/2013 00:00:00;112,870899396846 24/09/2013 00:00:00;112,980952925899 25/09/2013 00:00:00;113,201059984006 26/09/2013 00:00:00;113,223070689816 27/09/2013 00:00:00;113,201059984006 30/09/2013 00:00:00;113,355134924680 01/10/2013 00:00:00;113,333124218869 02/10/2013 00:00:00;113,201059984006 04/10/2013 00:00:00;113,245081395627 07/10/2013 00:00:00;113,091006454952 08/10/2013 00:00:00;113,245081395627 09/10/2013 00:00:00;113,201059984005 10/10/2013 00:00:00;113,223070689816 11/10/2013 00:00:00;113,091006454952 14/10/2013 00:00:00;113,158550356877 15/10/2013 00:00:00;113,203579624826 16/10/2013 00:00:00;113,091006454952 17/10/2013 00:00:00;113,023462553028 18/10/2013 00:00:00;113,271123526750 21/10/2013 00:00:00;113,406211330598 22/10/2013 00:00:00;113,383696696624 23/10/2013 00:00:00;113,608843036371 24/10/2013 00:00:00;113,631357670345 25/10/2013 00:00:00;113,563813768421 28/10/2013 00:00:00;113,563813768421 29/10/2013 00:00:00;113,586328402396 30/10/2013 00:00:00;113,676386938295 31/10/2013 00:00:00;113,856504010092 01/11/2013 00:00:00;113,856504010092 04/11/2013 00:00:00;114,149194251764 05/11/2013 00:00:00;114,171708885738 06/11/2013 00:00:00;113,946562545991 07/11/2013 00:00:00;113,946562545991 08/11/2013 00:00:00;114,239252787662 11/11/2013 00:00:00;114,036621081890 12/11/2013 00:00:00;114,059135715865 13/11/2013 00:00:00;113,969077179966 14/11/2013 00:00:00;114,126679617789 15/11/2013 00:00:00;114,194223519713 18/11/2013 00:00:00;114,171708885738 19/11/2013 00:00:00;114,216738153688 20/11/2013 00:00:00;114,126679617789 21/11/2013 00:00:00;114,171708885738 22/11/2013 00:00:00;114,126679617789 25/11/2013 00:00:00;114,036621081890 26/11/2013 00:00:00;114,126679617789 27/11/2013 00:00:00;114,194223519713 28/11/2013 00:00:00;114,104164983814 29/11/2013 00:00:00;114,171708885738 02/12/2013 00:00:00;114,194223519713 03/12/2013 00:00:00;114,126679617789 04/12/2013 00:00:00;114,126679617789 05/12/2013 00:00:00;113,856504010092 06/12/2013 00:00:00;113,653872304320 09/12/2013 00:00:00;113,676386938295 10/12/2013 00:00:00;113,676386938295 11/12/2013 00:00:00;113,698901572269 12/12/2013 00:00:00;113,721416206244 13/12/2013 00:00:00;113,608843036370 16/12/2013 00:00:00;113,698901572269 17/12/2013 00:00:00;113,653872304320 18/12/2013 00:00:00;113,766445474193 19/12/2013 00:00:00;113,698901572269 20/12/2013 00:00:00;113,721416206244 23/12/2013 00:00:00;113,721416206244 27/12/2013 00:00:00;113,698901572269 30/12/2013 00:00:00;113,428725964573 02/01/2014 00:00:00;113,586328402396 03/01/2014 00:00:00;113,608843036370 06/01/2014 00:00:00;113,698901572269 07/01/2014 00:00:00;113,833989376117 08/01/2014 00:00:00;113,901533278042 09/01/2014 00:00:00;113,856504010092 10/01/2014 00:00:00;113,856504010092 13/01/2014 00:00:00;114,104164983814 14/01/2014 00:00:00;114,171708885738 15/01/2014 00:00:00;114,126679617789 16/01/2014 00:00:00;114,081650349839 17/01/2014 00:00:00;114,284282055612 20/01/2014 00:00:00;114,419369859460 21/01/2014 00:00:00;114,509428395359 22/01/2014 00:00:00;114,531943029333 23/01/2014 00:00:00;114,441884493434 24/01/2014 00:00:00;114,509428395359 27/01/2014 00:00:00;114,554457663308 28/01/2014 00:00:00;114,509428395359 29/01/2014 00:00:00;114,531943029333 30/01/2014 00:00:00;114,622001565232 31/01/2014 00:00:00;114,689545467156 03/02/2014 00:00:00;114,892177172929 04/02/2014 00:00:00;114,914691806903 05/02/2014 00:00:00;114,892177172929 06/02/2014 00:00:00;114,914691806903 07/02/2014 00:00:00;114,712060101131 10/02/2014 00:00:00;114,892177172929 11/02/2014 00:00:00;114,824633271004 12/02/2014 00:00:00;114,802118637030 13/02/2014 00:00:00;114,779604003055 14/02/2014 00:00:00;114,892177172928 17/02/2014 00:00:00;114,869662538954 18/02/2014 00:00:00;114,869662538954 19/02/2014 00:00:00;114,937206440878 20/02/2014 00:00:00;114,959721074853 21/02/2014 00:00:00;114,892177172928 24/02/2014 00:00:00;114,982235708827 25/02/2014 00:00:00;114,937206440878 26/02/2014 00:00:00;115,027264976777 27/02/2014 00:00:00;115,139838146650 28/02/2014 00:00:00;115,319955218448 03/03/2014 00:00:00;115,072294244726 04/03/2014 00:00:00;115,274925950498 05/03/2014 00:00:00;115,207382048574 06/03/2014 00:00:00;115,229896682549 07/03/2014 00:00:00;115,072294244726 10/03/2014 00:00:00;115,004750342802 11/03/2014 00:00:00;115,117323512675 12/03/2014 00:00:00;115,117323512675 13/03/2014 00:00:00;115,207382048574 14/03/2014 00:00:00;115,342469852423 17/03/2014 00:00:00;115,297440584473 18/03/2014 00:00:00;115,252411316524 19/03/2014 00:00:00;115,252411316524 20/03/2014 00:00:00;115,162352780625 21/03/2014 00:00:00;115,027264976777 24/03/2014 00:00:00;115,049779610751 25/03/2014 00:00:00;115,207382048574 26/03/2014 00:00:00;115,252411316524 27/03/2014 00:00:00;115,319955218448 28/03/2014 00:00:00;115,387499120372 31/03/2014 00:00:00;115,364984486397 01/04/2014 00:00:00;115,297440584473 02/04/2014 00:00:00;115,274925950498 03/04/2014 00:00:00;115,162352780625 04/04/2014 00:00:00;115,229896682549 07/04/2014 00:00:00;115,455043022296 08/04/2014 00:00:00;115,455043022296 09/04/2014 00:00:00;115,410013754347 10/04/2014 00:00:00;115,342469852422 11/04/2014 00:00:00;115,522586924220 14/04/2014 00:00:00;115,567616192170 15/04/2014 00:00:00;115,545101558195 16/04/2014 00:00:00;115,702703996018 17/04/2014 00:00:00;115,657674728068 22/04/2014 00:00:00;115,545101558195 23/04/2014 00:00:00;115,545101558195 24/04/2014 00:00:00;115,545101558195 25/04/2014 00:00:00;115,522586924220 28/04/2014 00:00:00;115,657674728068 29/04/2014 00:00:00;115,635160094094 30/04/2014 00:00:00;115,725218629992 02/05/2014 00:00:00;115,837791799866 05/05/2014 00:00:00;115,950364969739 06/05/2014 00:00:00;115,905335701790 07/05/2014 00:00:00;115,882821067815 08/05/2014 00:00:00;115,882821067815 09/05/2014 00:00:00;116,017908871664 12/05/2014 00:00:00;116,085452773588 13/05/2014 00:00:00;116,107967407562 14/05/2014 00:00:00;116,265569845385 15/05/2014 00:00:00;116,423172283208 16/05/2014 00:00:00;116,535745453082 19/05/2014 00:00:00;116,445686917183 20/05/2014 00:00:00;116,400657649234 21/05/2014 00:00:00;116,400657649234 22/05/2014 00:00:00;116,333113747309 23/05/2014 00:00:00;116,400657649234 26/05/2014 00:00:00;116,423172283208 27/05/2014 00:00:00;116,423172283208 28/05/2014 00:00:00;116,490716185132 30/05/2014 00:00:00;116,558260087056 02/06/2014 00:00:00;116,535745453082 03/06/2014 00:00:00;116,513230819107 04/06/2014 00:00:00;116,423172283208 05/06/2014 00:00:00;116,378143015259 06/06/2014 00:00:00;116,535745453082 10/06/2014 00:00:00;116,670833256930 11/06/2014 00:00:00;116,648318622955 12/06/2014 00:00:00;116,715862524879 13/06/2014 00:00:00;116,760891792829 16/06/2014 00:00:00;116,805921060778 17/06/2014 00:00:00;116,805921060778 18/06/2014 00:00:00;116,670833256930 20/06/2014 00:00:00;116,828435694753 24/06/2014 00:00:00;116,850950328728 25/06/2014 00:00:00;116,850950328728 26/06/2014 00:00:00;116,941008864626 27/06/2014 00:00:00;116,986038132576 30/06/2014 00:00:00;116,941008864626 01/07/2014 00:00:00;116,963523498601 02/07/2014 00:00:00;116,963523498601 03/07/2014 00:00:00;116,873464962702 04/07/2014 00:00:00;116,918494230652 07/07/2014 00:00:00;117,008552766550 08/07/2014 00:00:00;117,031067400525 09/07/2014 00:00:00;117,121125936424 10/07/2014 00:00:00;117,076096668475 11/07/2014 00:00:00;117,121125936424 14/07/2014 00:00:00;117,143640570399 15/07/2014 00:00:00;117,121125936424 16/07/2014 00:00:00;117,143640570399 17/07/2014 00:00:00;117,211184472323 18/07/2014 00:00:00;117,278728374247 21/07/2014 00:00:00;117,256213740272 22/07/2014 00:00:00;117,278728374247 23/07/2014 00:00:00;117,278728374247 24/07/2014 00:00:00;117,346272276171 25/07/2014 00:00:00;117,278728374247 28/07/2014 00:00:00;117,391301544120 29/07/2014 00:00:00;117,368786910146 30/07/2014 00:00:00;117,436330812070 31/07/2014 00:00:00;117,346272276171 01/08/2014 00:00:00;117,391301544120 04/08/2014 00:00:00;117,436330812070 05/08/2014 00:00:00;117,413816178095 06/08/2014 00:00:00;117,368786910146 07/08/2014 00:00:00;117,481360080019 08/08/2014 00:00:00;117,526389347969 11/08/2014 00:00:00;117,481360080019 12/08/2014 00:00:00;117,526389347969 13/08/2014 00:00:00;117,571418615918 14/08/2014 00:00:00;117,638962517842 15/08/2014 00:00:00;117,638962517842 18/08/2014 00:00:00;117,774050321690 19/08/2014 00:00:00;117,661477151817 20/08/2014 00:00:00;117,729021053741 21/08/2014 00:00:00;117,774050321690 22/08/2014 00:00:00;117,774050321690 25/08/2014 00:00:00;117,796564955665 26/08/2014 00:00:00;117,954167393488 27/08/2014 00:00:00;117,954167393488 28/08/2014 00:00:00;118,021711295412 29/08/2014 00:00:00;118,021711295412 01/09/2014 00:00:00;118,066740563361 02/09/2014 00:00:00;118,111769831311 03/09/2014 00:00:00;118,066740563361 04/09/2014 00:00:00;118,044225929387 05/09/2014 00:00:00;118,224343001184 08/09/2014 00:00:00;118,359430805033 09/09/2014 00:00:00;118,336916171058 10/09/2014 00:00:00;118,269372269134 11/09/2014 00:00:00;118,224343001184 12/09/2014 00:00:00;118,246857635159 15/09/2014 00:00:00;118,179313733235 16/09/2014 00:00:00;118,224343001184 17/09/2014 00:00:00;118,224343001184 18/09/2014 00:00:00;118,224343001184 19/09/2014 00:00:00;118,156799099260 22/09/2014 00:00:00;118,314401537083 23/09/2014 00:00:00;118,336916171058 24/09/2014 00:00:00;118,246857635159 25/09/2014 00:00:00;118,291886903108 26/09/2014 00:00:00;118,404460072982 29/09/2014 00:00:00;118,359430805033 30/09/2014 00:00:00;118,381945439007 01/10/2014 00:00:00;118,449489340931 02/10/2014 00:00:00;118,539547876830 06/10/2014 00:00:00;118,449489340931 07/10/2014 00:00:00;118,539547876830 08/10/2014 00:00:00;118,517033242855 09/10/2014 00:00:00;118,472003974906 10/10/2014 00:00:00;118,449489340931 13/10/2014 00:00:00;118,518475648061 14/10/2014 00:00:00;118,472484776641 15/10/2014 00:00:00;118,564466519480 16/10/2014 00:00:00;118,656448262319 17/10/2014 00:00:00;118,357507598092 20/10/2014 00:00:00;118,311516726673 21/10/2014 00:00:00;118,380503033802 22/10/2014 00:00:00;118,380503033802 23/10/2014 00:00:00;118,449489340931 24/10/2014 00:00:00;118,403498469512 27/10/2014 00:00:00;118,380503033802 28/10/2014 00:00:00;118,403498469512 29/10/2014 00:00:00;118,403498469512 30/10/2014 00:00:00;118,357507598092 31/10/2014 00:00:00;118,518475648060 03/11/2014 00:00:00;118,587461955190 04/11/2014 00:00:00;118,587461955190 05/11/2014 00:00:00;118,633452826609 06/11/2014 00:00:00;118,656448262319 07/11/2014 00:00:00;118,633452826609 10/11/2014 00:00:00;118,725434569448 11/11/2014 00:00:00;118,679443698029 12/11/2014 00:00:00;118,702439133738 13/11/2014 00:00:00;118,725434569448 14/11/2014 00:00:00;118,725434569448 17/11/2014 00:00:00;118,748430005158 18/11/2014 00:00:00;118,702439133738 19/11/2014 00:00:00;118,656448262319 20/11/2014 00:00:00;118,541471083770 21/11/2014 00:00:00;118,610457390899 24/11/2014 00:00:00;118,771425440868 25/11/2014 00:00:00;118,771425440868 26/11/2014 00:00:00;118,794420876577 27/11/2014 00:00:00;118,771425440868 28/11/2014 00:00:00;118,771425440868 01/12/2014 00:00:00;118,748430005158 02/12/2014 00:00:00;118,679443698029 03/12/2014 00:00:00;118,679443698029 04/12/2014 00:00:00;118,771425440868 05/12/2014 00:00:00;118,725434569448 08/12/2014 00:00:00;118,679443698029 09/12/2014 00:00:00;118,817416312287 10/12/2014 00:00:00;118,748430005158 11/12/2014 00:00:00;118,702439133738 12/12/2014 00:00:00;118,656448262319 15/12/2014 00:00:00;118,679443698029 16/12/2014 00:00:00;118,702439133738 17/12/2014 00:00:00;118,633452826609 18/12/2014 00:00:00;118,679443698029 19/12/2014 00:00:00;118,748430005158 22/12/2014 00:00:00;118,840411747997 23/12/2014 00:00:00;118,840411747997 29/12/2014 00:00:00;118,794420876577 30/12/2014 00:00:00;118,978384362255 02/01/2015 00:00:00;119,001379797965 05/01/2015 00:00:00;119,162347847933 06/01/2015 00:00:00;119,208338719353 07/01/2015 00:00:00;119,277325026482 08/01/2015 00:00:00;119,323315897902 09/01/2015 00:00:00;119,300320462192 12/01/2015 00:00:00;119,346311333611 13/01/2015 00:00:00;119,346311333611 14/01/2015 00:00:00;119,346311333611 15/01/2015 00:00:00;119,438293076450 16/01/2015 00:00:00;119,553270254999 19/01/2015 00:00:00;119,645251997838 20/01/2015 00:00:00;119,645251997838 21/01/2015 00:00:00;119,599261126419 22/01/2015 00:00:00;119,507279383580 23/01/2015 00:00:00;119,553270254999 26/01/2015 00:00:00;119,990183533484 27/01/2015 00:00:00;119,852210919226 28/01/2015 00:00:00;119,829215483516 29/01/2015 00:00:00;119,852210919226 30/01/2015 00:00:00;119,875206354935 02/02/2015 00:00:00;119,944192662065 03/02/2015 00:00:00;119,944192662065 04/02/2015 00:00:00;119,944192662065 05/02/2015 00:00:00;119,852210919226 06/02/2015 00:00:00;119,875206354935 09/02/2015 00:00:00;119,875206354935 10/02/2015 00:00:00;119,967188097774 11/02/2015 00:00:00;119,990183533484 12/02/2015 00:00:00;120,013178969194 13/02/2015 00:00:00;120,036174404904 16/02/2015 00:00:00;119,990183533484 17/02/2015 00:00:00;119,990183533484 18/02/2015 00:00:00;119,921197226355 19/02/2015 00:00:00;120,013178969194 20/02/2015 00:00:00;120,013178969194 23/02/2015 00:00:00;120,105160712033 24/02/2015 00:00:00;120,151151583452 25/02/2015 00:00:00;120,151151583452 26/02/2015 00:00:00;120,197142454872 27/02/2015 00:00:00;120,197142454872 02/03/2015 00:00:00;120,289124197711 03/03/2015 00:00:00;120,220137890582 04/03/2015 00:00:00;120,243133326291 05/03/2015 00:00:00;120,243133326291 06/03/2015 00:00:00;120,312119633421 09/03/2015 00:00:00;120,358110504840 10/03/2015 00:00:00;120,496083119099 11/03/2015 00:00:00;120,657051169067 12/03/2015 00:00:00;120,749032911906 13/03/2015 00:00:00;120,634055733357 16/03/2015 00:00:00;120,657051169067 17/03/2015 00:00:00;120,611060297647 18/03/2015 00:00:00;120,496083119099 19/03/2015 00:00:00;120,588064861938 20/03/2015 00:00:00;120,519078554808 23/03/2015 00:00:00;120,542073990518 24/03/2015 00:00:00;120,312119633421 25/03/2015 00:00:00;120,220137890582 26/03/2015 00:00:00;120,266128762001 27/03/2015 00:00:00;120,266128762001 30/03/2015 00:00:00;120,404101376260 31/03/2015 00:00:00;120,404101376260 01/04/2015 00:00:00;120,519078554808 02/04/2015 00:00:00;120,519078554808 07/04/2015 00:00:00;120,473087683389 08/04/2015 00:00:00;120,473087683389 09/04/2015 00:00:00;120,565069426228 10/04/2015 00:00:00;120,611060297647 13/04/2015 00:00:00;120,772028347616 14/04/2015 00:00:00;120,818019219035 15/04/2015 00:00:00;120,818019219035 16/04/2015 00:00:00;120,818019219035 17/04/2015 00:00:00;120,703042040486 20/04/2015 00:00:00;120,611060297647 21/04/2015 00:00:00;120,657051169067 22/04/2015 00:00:00;120,680046604777 23/04/2015 00:00:00;120,519078554808 24/04/2015 00:00:00;120,542073990518 27/04/2015 00:00:00;120,519078554808 28/04/2015 00:00:00;120,496083119099 29/04/2015 00:00:00;120,473087683389 30/04/2015 00:00:00;120,174147019162 04/05/2015 00:00:00;119,898201790645 05/05/2015 00:00:00;119,875206354935 06/05/2015 00:00:00;119,829215483516 07/05/2015 00:00:00;119,668247433547 08/05/2015 00:00:00;119,576265690708 11/05/2015 00:00:00;119,783224612096 12/05/2015 00:00:00;119,737233740677 13/05/2015 00:00:00;119,599261126418 15/05/2015 00:00:00;119,461288512160 18/05/2015 00:00:00;119,622256562128 19/05/2015 00:00:00;119,553270254999 20/05/2015 00:00:00;119,760229176386 21/05/2015 00:00:00;119,806220047806 22/05/2015 00:00:00;119,760229176386 26/05/2015 00:00:00;119,898201790645 27/05/2015 00:00:00;120,036174404903 28/05/2015 00:00:00;120,036174404903 29/05/2015 00:00:00;119,990183533484 01/06/2015 00:00:00;120,013178969194 02/06/2015 00:00:00;119,944192662064 03/06/2015 00:00:00;119,668247433547 05/06/2015 00:00:00;119,231334155062 08/06/2015 00:00:00;119,300320462191 09/06/2015 00:00:00;119,300320462191 10/06/2015 00:00:00;119,047370669384 11/06/2015 00:00:00;118,978384362255 12/06/2015 00:00:00;119,093361540803 15/06/2015 00:00:00;119,208338719352 16/06/2015 00:00:00;119,139352412223 17/06/2015 00:00:00;119,116356976513 18/06/2015 00:00:00;119,093361540803 19/06/2015 00:00:00;118,955388926545 22/06/2015 00:00:00;119,070366105094 24/06/2015 00:00:00;119,024375233674 25/06/2015 00:00:00;119,070366105094 26/06/2015 00:00:00;119,047370669384 29/06/2015 00:00:00;118,955388926545 30/06/2015 00:00:00;119,024375233674 01/07/2015 00:00:00;119,047370669384 02/07/2015 00:00:00;119,070366105094 03/07/2015 00:00:00;119,093361540803 06/07/2015 00:00:00;119,139352412223 07/07/2015 00:00:00;119,139352412223 08/07/2015 00:00:00;119,231334155062 09/07/2015 00:00:00;119,139352412223 10/07/2015 00:00:00;119,093361540803 13/07/2015 00:00:00;118,817416312286 14/07/2015 00:00:00;119,001379797964 15/07/2015 00:00:00;119,070366105094 16/07/2015 00:00:00;119,185343283642 17/07/2015 00:00:00;119,231334155062 20/07/2015 00:00:00;119,346311333611 21/07/2015 00:00:00;119,415297640740 22/07/2015 00:00:00;119,392302205030 23/07/2015 00:00:00;119,415297640740 24/07/2015 00:00:00;119,392302205030 27/07/2015 00:00:00;119,484283947869 28/07/2015 00:00:00;119,438293076450 29/07/2015 00:00:00;119,461288512159 30/07/2015 00:00:00;119,438293076450 31/07/2015 00:00:00;119,553270254998 03/08/2015 00:00:00;119,553270254998 04/08/2015 00:00:00;119,622256562128 05/08/2015 00:00:00;119,599261126418 06/08/2015 00:00:00;119,484283947869 07/08/2015 00:00:00;119,530274819289 10/08/2015 00:00:00;119,622256562128 11/08/2015 00:00:00;119,576265690708 12/08/2015 00:00:00;119,622256562128 13/08/2015 00:00:00;119,576265690708 14/08/2015 00:00:00;119,530274819289 17/08/2015 00:00:00;119,438293076450 18/08/2015 00:00:00;119,530274819289 19/08/2015 00:00:00;119,484283947869 20/08/2015 00:00:00;119,530274819289 21/08/2015 00:00:00;119,507279383579 24/08/2015 00:00:00;119,461288512159 25/08/2015 00:00:00;119,231334155062 26/08/2015 00:00:00;118,932393490835 27/08/2015 00:00:00;119,024375233674 28/08/2015 00:00:00;119,047370669384 31/08/2015 00:00:00;119,047370669384 01/09/2015 00:00:00;118,978384362254 02/09/2015 00:00:00;118,932393490835 03/09/2015 00:00:00;118,955388926545 04/09/2015 00:00:00;119,139352412223 07/09/2015 00:00:00;119,231334155062 08/09/2015 00:00:00;119,208338719352 09/09/2015 00:00:00;119,208338719352 10/09/2015 00:00:00;119,208338719352 11/09/2015 00:00:00;119,162347847932 14/09/2015 00:00:00;119,185343283642 15/09/2015 00:00:00;119,139352412223 16/09/2015 00:00:00;118,955388926545 17/09/2015 00:00:00;118,909398055125 18/09/2015 00:00:00;118,817416312286 21/09/2015 00:00:00;119,001379797964 22/09/2015 00:00:00;119,024375233674 23/09/2015 00:00:00;119,185343283642 24/09/2015 00:00:00;119,139352412223 25/09/2015 00:00:00;119,047370669384 28/09/2015 00:00:00;118,978384362254 29/09/2015 00:00:00;118,840411747996 30/09/2015 00:00:00;118,679443698028 01/10/2015 00:00:00;118,794420876576 02/10/2015 00:00:00;118,863407183706 05/10/2015 00:00:00;118,886402619415 06/10/2015 00:00:00;118,817416312286 07/10/2015 00:00:00;118,794420876576 08/10/2015 00:00:00;118,817416312286 09/10/2015 00:00:00;118,794420876576 12/10/2015 00:00:00;118,770999263627 13/10/2015 00:00:00;118,864685715423 14/10/2015 00:00:00;118,841264102474 15/10/2015 00:00:00;118,911528941321 16/10/2015 00:00:00;118,864685715423 19/10/2015 00:00:00;118,934950554269 20/10/2015 00:00:00;118,958372167218 21/10/2015 00:00:00;118,817842489525 22/10/2015 00:00:00;118,911528941321 23/10/2015 00:00:00;119,145745070809 26/10/2015 00:00:00;119,286274748502 27/10/2015 00:00:00;119,379961200298 28/10/2015 00:00:00;119,450226039144 29/10/2015 00:00:00;119,473647652093 30/10/2015 00:00:00;119,403382813246 02/11/2015 00:00:00;119,403382813246 03/11/2015 00:00:00;119,356539587349 04/11/2015 00:00:00;119,426804426195 05/11/2015 00:00:00;119,450226039144 06/11/2015 00:00:00;119,450226039144 09/11/2015 00:00:00;119,333117974400 10/11/2015 00:00:00;119,497069265042 11/11/2015 00:00:00;119,590755716837 12/11/2015 00:00:00;119,614177329786 13/11/2015 00:00:00;119,567334103888 16/11/2015 00:00:00;119,614177329786 17/11/2015 00:00:00;119,661020555684 18/11/2015 00:00:00;119,754707007479 19/11/2015 00:00:00;119,754707007479 20/11/2015 00:00:00;119,778128620428 23/11/2015 00:00:00;119,824971846326 24/11/2015 00:00:00;119,824971846326 25/11/2015 00:00:00;119,801550233377 26/11/2015 00:00:00;119,942079911070 27/11/2015 00:00:00;119,942079911070 30/11/2015 00:00:00;119,965501524019 01/12/2015 00:00:00;119,965501524019 02/12/2015 00:00:00;120,012344749916 03/12/2015 00:00:00;120,012344749916 04/12/2015 00:00:00;119,567334103888 07/12/2015 00:00:00;119,379961200297 08/12/2015 00:00:00;119,543912490939 09/12/2015 00:00:00;119,497069265042 10/12/2015 00:00:00;119,450226039144 11/12/2015 00:00:00;119,497069265042 14/12/2015 00:00:00;119,567334103888 15/12/2015 00:00:00;119,450226039144 16/12/2015 00:00:00;119,356539587348 17/12/2015 00:00:00;119,333117974400 18/12/2015 00:00:00;119,473647652093 21/12/2015 00:00:00;119,567334103888 22/12/2015 00:00:00;119,543912490939 23/12/2015 00:00:00;119,426804426195 28/12/2015 00:00:00;119,356539587348 29/12/2015 00:00:00;119,450226039144 30/12/2015 00:00:00;119,379961200297 04/01/2016 00:00:00;119,426804426195 05/01/2016 00:00:00;119,497069265042 06/01/2016 00:00:00;119,661020555684 07/01/2016 00:00:00;119,661020555684 08/01/2016 00:00:00;119,379961200297 11/01/2016 00:00:00;119,356539587348 12/01/2016 00:00:00;119,192588296706 13/01/2016 00:00:00;119,262853135553 14/01/2016 00:00:00;119,309696361451 15/01/2016 00:00:00;118,911528941320 18/01/2016 00:00:00;118,770999263627 19/01/2016 00:00:00;118,700734424781 20/01/2016 00:00:00;118,817842489525 21/01/2016 00:00:00;118,419675069394 22/01/2016 00:00:00;118,560204747087 25/01/2016 00:00:00;119,005215393116 26/01/2016 00:00:00;119,028637006064 27/01/2016 00:00:00;119,052058619013 28/01/2016 00:00:00;119,122323457860 29/01/2016 00:00:00;118,981793780167 01/02/2016 00:00:00;119,497069265041 02/02/2016 00:00:00;119,497069265041 03/02/2016 00:00:00;119,356539587348 04/02/2016 00:00:00;119,262853135553 05/02/2016 00:00:00;118,888107328371 08/02/2016 00:00:00;118,653891198883 09/02/2016 00:00:00;118,349410230548 10/02/2016 00:00:00;118,162037326957 11/02/2016 00:00:00;118,302567004650 12/02/2016 00:00:00;117,974664423366 15/02/2016 00:00:00;118,138615714008 16/02/2016 00:00:00;118,607047972985 17/02/2016 00:00:00;118,653891198883 18/02/2016 00:00:00;118,958372167218 19/02/2016 00:00:00;119,122323457860 22/02/2016 00:00:00;119,122323457860 23/02/2016 00:00:00;119,309696361451 24/02/2016 00:00:00;119,192588296706 25/02/2016 00:00:00;119,075480231962 26/02/2016 00:00:00;119,216009909655 29/02/2016 00:00:00;119,379961200297 01/03/2016 00:00:00;119,590755716837 02/03/2016 00:00:00;119,895236685172 03/03/2016 00:00:00;119,871815072223 04/03/2016 00:00:00;119,824971846325 07/03/2016 00:00:00;119,661020555683 08/03/2016 00:00:00;119,661020555683 09/03/2016 00:00:00;119,590755716837 10/03/2016 00:00:00;119,661020555683 11/03/2016 00:00:00;119,239431522604 14/03/2016 00:00:00;119,801550233376 15/03/2016 00:00:00;120,059187975814 16/03/2016 00:00:00;119,965501524018 17/03/2016 00:00:00;119,942079911069 18/03/2016 00:00:00;119,754707007479 21/03/2016 00:00:00;119,918658298121 22/03/2016 00:00:00;119,942079911069 23/03/2016 00:00:00;120,035766362865 24/03/2016 00:00:00;120,129452814660 29/03/2016 00:00:00;119,848393459274 30/03/2016 00:00:00;120,082609588763 31/03/2016 00:00:00;120,199717653507 01/04/2016 00:00:00;120,012344749916 04/04/2016 00:00:00;119,918658298121 05/04/2016 00:00:00;120,082609588762 06/04/2016 00:00:00;119,942079911069 07/04/2016 00:00:00;120,129452814660 08/04/2016 00:00:00;120,035766362865 11/04/2016 00:00:00;120,176296040558 12/04/2016 00:00:00;120,152874427609 13/04/2016 00:00:00;120,152874427609 14/04/2016 00:00:00;120,527620234791 15/04/2016 00:00:00;120,574463460688 18/04/2016 00:00:00;120,597885073637 19/04/2016 00:00:00;120,621306686586 20/04/2016 00:00:00;120,972630880819 21/04/2016 00:00:00;120,949209267870 22/04/2016 00:00:00;120,714993138381 25/04/2016 00:00:00;120,644728299535 26/04/2016 00:00:00;120,621306686586 27/04/2016 00:00:00;120,527620234791 28/04/2016 00:00:00;120,527620234791 29/04/2016 00:00:00;120,457355395944 02/05/2016 00:00:00;120,176296040558 03/05/2016 00:00:00;120,199717653507 04/05/2016 00:00:00;120,106031201711 06/05/2016 00:00:00;120,152874427609 09/05/2016 00:00:00;120,199717653507 10/05/2016 00:00:00;120,410512170046 11/05/2016 00:00:00;120,480777008893 12/05/2016 00:00:00;120,340247331200 13/05/2016 00:00:00;120,269982492353 17/05/2016 00:00:00;120,293404105302 18/05/2016 00:00:00;120,293404105302 19/05/2016 00:00:00;120,363668944149 20/05/2016 00:00:00;120,223139266455 23/05/2016 00:00:00;120,410512170046 24/05/2016 00:00:00;120,246560879404 25/05/2016 00:00:00;120,621306686586 27/05/2016 00:00:00;120,808679590177 30/05/2016 00:00:00;120,855522816074 31/05/2016 00:00:00;120,902366041972 01/06/2016 00:00:00;120,855522816074 02/06/2016 00:00:00;120,785257977228 03/06/2016 00:00:00;120,761836364279 06/06/2016 00:00:00;120,785257977228 07/06/2016 00:00:00;120,668149912484 08/06/2016 00:00:00;120,855522816074 09/06/2016 00:00:00;120,808679590177 10/06/2016 00:00:00;120,668149912484 13/06/2016 00:00:00;120,363668944148 14/06/2016 00:00:00;120,059187975813 15/06/2016 00:00:00;119,965501524018 16/06/2016 00:00:00;120,129452814660 17/06/2016 00:00:00;120,059187975813 20/06/2016 00:00:00;120,082609588762 21/06/2016 00:00:00;120,527620234790 22/06/2016 00:00:00;120,668149912483 24/06/2016 00:00:00;120,878944429023 27/06/2016 00:00:00;120,293404105302 28/06/2016 00:00:00;119,684442168632 29/06/2016 00:00:00;120,012344749916 30/06/2016 00:00:00;120,504198621841 01/07/2016 00:00:00;120,785257977228 04/07/2016 00:00:00;120,996052493767 05/07/2016 00:00:00;120,949209267870 06/07/2016 00:00:00;120,808679590177 07/07/2016 00:00:00;120,668149912483 08/07/2016 00:00:00;120,808679590177 11/07/2016 00:00:00;121,136582171460 12/07/2016 00:00:00;121,441063139796 13/07/2016 00:00:00;121,464484752744 14/07/2016 00:00:00;121,628436043386 15/07/2016 00:00:00;121,628436043386 18/07/2016 00:00:00;121,581592817489 19/07/2016 00:00:00;121,722122495182 20/07/2016 00:00:00;121,675279269284 21/07/2016 00:00:00;121,909495398773 22/07/2016 00:00:00;121,839230559926 25/07/2016 00:00:00;121,862652172875 26/07/2016 00:00:00;121,956338624670 27/07/2016 00:00:00;121,909495398772 28/07/2016 00:00:00;121,979760237619 29/07/2016 00:00:00;121,886073785824 01/08/2016 00:00:00;122,003181850568 02/08/2016 00:00:00;121,909495398772 03/08/2016 00:00:00;121,675279269284 04/08/2016 00:00:00;121,581592817489 05/08/2016 00:00:00;121,886073785824 08/08/2016 00:00:00;122,026603463517 09/08/2016 00:00:00;122,096868302363 10/08/2016 00:00:00;122,331084431852 11/08/2016 00:00:00;122,331084431852 12/08/2016 00:00:00;122,495035722494 16/08/2016 00:00:00;122,401349270698 17/08/2016 00:00:00;122,026603463517 18/08/2016 00:00:00;121,886073785824 19/08/2016 00:00:00;122,003181850568 22/08/2016 00:00:00;121,839230559926 23/08/2016 00:00:00;121,909495398772 24/08/2016 00:00:00;122,026603463517 25/08/2016 00:00:00;122,050025076465 26/08/2016 00:00:00;121,886073785823 29/08/2016 00:00:00;121,956338624670 30/08/2016 00:00:00;122,073446689414 31/08/2016 00:00:00;122,143711528261 01/09/2016 00:00:00;122,096868302363 02/09/2016 00:00:00;122,073446689414 05/09/2016 00:00:00;122,377927657749 06/09/2016 00:00:00;122,448192496596 07/09/2016 00:00:00;122,541878948391 08/09/2016 00:00:00;122,588722174289 09/09/2016 00:00:00;122,354506044800 12/09/2016 00:00:00;122,003181850568 13/09/2016 00:00:00;121,932917011721 14/09/2016 00:00:00;121,815808946977 15/09/2016 00:00:00;121,862652172875 16/09/2016 00:00:00;122,003181850568 19/09/2016 00:00:00;121,932917011721 20/09/2016 00:00:00;122,120289915312 21/09/2016 00:00:00;122,167133141210 22/09/2016 00:00:00;122,260819593005 23/09/2016 00:00:00;122,518457335442 26/09/2016 00:00:00;122,424770883647 27/09/2016 00:00:00;122,120289915312 28/09/2016 00:00:00;122,190554754158 29/09/2016 00:00:00;122,377927657749 30/09/2016 00:00:00;122,213976367107 04/10/2016 00:00:00;122,260819593005 05/10/2016 00:00:00;122,377927657749 06/10/2016 00:00:00;122,026603463516 07/10/2016 00:00:00;122,003181850568 10/10/2016 00:00:00;121,768965721079 11/10/2016 00:00:00;121,839230559926 12/10/2016 00:00:00;121,768965721079 13/10/2016 00:00:00;121,768965721079 14/10/2016 00:00:00;121,605014430437 17/10/2016 00:00:00;121,866888972084 18/10/2016 00:00:00;121,700241536491 19/10/2016 00:00:00;121,962116078138 20/10/2016 00:00:00;122,033536407678 21/10/2016 00:00:00;121,985922854651 24/10/2016 00:00:00;122,104956737218 25/10/2016 00:00:00;122,104956737218 26/10/2016 00:00:00;121,938309301625 27/10/2016 00:00:00;121,676434759977 28/10/2016 00:00:00;121,605014430437 31/10/2016 00:00:00;121,605014430437 02/11/2016 00:00:00;121,247912782736 03/11/2016 00:00:00;121,033651794115 04/11/2016 00:00:00;120,962231464575 07/11/2016 00:00:00;120,771777252468 08/11/2016 00:00:00;121,081265347142 09/11/2016 00:00:00;121,081265347142 10/11/2016 00:00:00;121,176492453196 11/11/2016 00:00:00;121,128878900169 14/11/2016 00:00:00;120,938424688062 15/11/2016 00:00:00;120,795584028981 16/11/2016 00:00:00;120,890811135035 17/11/2016 00:00:00;121,033651794115 18/11/2016 00:00:00;121,128878900169 21/11/2016 00:00:00;121,200299229709 22/11/2016 00:00:00;121,152685676682 23/11/2016 00:00:00;121,295526335763 24/11/2016 00:00:00;121,200299229709 25/11/2016 00:00:00;121,390753441816 28/11/2016 00:00:00;121,509787324383 29/11/2016 00:00:00;121,390753441816 30/11/2016 00:00:00;121,462173771356 01/12/2016 00:00:00;121,271719559249 02/12/2016 00:00:00;120,938424688062 05/12/2016 00:00:00;120,890811135035 06/12/2016 00:00:00;120,914617911548 07/12/2016 00:00:00;120,843197582008 08/12/2016 00:00:00;121,081265347142 09/12/2016 00:00:00;121,200299229709 12/12/2016 00:00:00;121,771661866031 13/12/2016 00:00:00;121,628821206950 14/12/2016 00:00:00;121,890695748598 15/12/2016 00:00:00;121,819275419057 16/12/2016 00:00:00;122,200183843272 19/12/2016 00:00:00;122,128763513732 20/12/2016 00:00:00;122,343024502352 21/12/2016 00:00:00;122,438251608406 22/12/2016 00:00:00;122,414444831892 23/12/2016 00:00:00;122,295410949325 27/12/2016 00:00:00;122,295410949325 28/12/2016 00:00:00;122,485865161433 29/12/2016 00:00:00;122,533478714459 30/12/2016 00:00:00;122,509671937946 02/01/2017 00:00:00;122,319217725839 03/01/2017 00:00:00;122,557285490973 04/01/2017 00:00:00;122,795353256107 05/01/2017 00:00:00;122,747739703080 06/01/2017 00:00:00;122,652512597026 09/01/2017 00:00:00;122,581092267486 10/01/2017 00:00:00;122,652512597026 11/01/2017 00:00:00;122,533478714459 12/01/2017 00:00:00;122,628705820513 13/01/2017 00:00:00;122,343024502352 16/01/2017 00:00:00;122,438251608406 17/01/2017 00:00:00;122,485865161432 18/01/2017 00:00:00;122,152570290245 19/01/2017 00:00:00;122,128763513731 20/01/2017 00:00:00;122,081149960705 23/01/2017 00:00:00;122,057343184191 24/01/2017 00:00:00;121,938309301624 25/01/2017 00:00:00;121,962116078138 26/01/2017 00:00:00;122,200183843272 27/01/2017 00:00:00;122,247797396298 30/01/2017 00:00:00;122,271604172812 31/01/2017 00:00:00;122,176377066758 01/02/2017 00:00:00;121,938309301624 02/02/2017 00:00:00;122,057343184191 03/02/2017 00:00:00;122,200183843272 06/02/2017 00:00:00;122,414444831892 07/02/2017 00:00:00;122,390638055379 08/02/2017 00:00:00;122,557285490973 09/02/2017 00:00:00;122,771546479593 10/02/2017 00:00:00;122,795353256106 13/02/2017 00:00:00;122,890580362160 14/02/2017 00:00:00;123,033421021240 15/02/2017 00:00:00;123,033421021240 16/02/2017 00:00:00;123,200068456834 17/02/2017 00:00:00;123,176261680321 20/02/2017 00:00:00;123,319102339401 21/02/2017 00:00:00;123,438136221968 22/02/2017 00:00:00;123,723817540129 23/02/2017 00:00:00;123,890464975723 24/02/2017 00:00:00;123,890464975723 27/02/2017 00:00:00;123,842851422696 28/02/2017 00:00:00;123,795237869669 01/03/2017 00:00:00;123,700010763616 02/03/2017 00:00:00;123,961885305263 03/03/2017 00:00:00;123,938078528749 06/03/2017 00:00:00;123,819044646182 07/03/2017 00:00:00;123,676203987102 08/03/2017 00:00:00;123,723817540129 09/03/2017 00:00:00;123,652397210589 10/03/2017 00:00:00;123,604783657562 13/03/2017 00:00:00;123,414329445455 14/03/2017 00:00:00;123,390522668941 15/03/2017 00:00:00;123,438136221968 16/03/2017 00:00:00;123,580976881048 17/03/2017 00:00:00;123,533363328022 20/03/2017 00:00:00;123,628590434075 21/03/2017 00:00:00;123,628590434075 22/03/2017 00:00:00;123,271488786374 23/03/2017 00:00:00;123,319102339401 24/03/2017 00:00:00;123,366715892428 27/03/2017 00:00:00;123,438136221968 28/03/2017 00:00:00;123,295295562888 29/03/2017 00:00:00;123,390522668941 30/03/2017 00:00:00;123,604783657562 31/03/2017 00:00:00;123,819044646182 03/04/2017 00:00:00;123,938078528749 04/04/2017 00:00:00;124,009498858290 05/04/2017 00:00:00;124,080919187830 06/04/2017 00:00:00;124,080919187830 07/04/2017 00:00:00;124,033305634803 10/04/2017 00:00:00;124,223759846910 11/04/2017 00:00:00;124,342793729477 12/04/2017 00:00:00;124,295180176450 13/04/2017 00:00:00;124,342793729477 18/04/2017 00:00:00;124,366600505990 19/04/2017 00:00:00;124,033305634803 20/04/2017 00:00:00;123,938078528749 21/04/2017 00:00:00;123,938078528749 24/04/2017 00:00:00;124,009498858289 25/04/2017 00:00:00;124,176146293883 26/04/2017 00:00:00;124,152339517370 27/04/2017 00:00:00;124,318986952964 28/04/2017 00:00:00;124,557054718098 02/05/2017 00:00:00;124,509441165071 03/05/2017 00:00:00;124,699895377178 04/05/2017 00:00:00;124,652281824151 05/05/2017 00:00:00;124,699895377178 08/05/2017 00:00:00;124,747508930205 09/05/2017 00:00:00;124,795122483232 10/05/2017 00:00:00;125,009383471852 11/05/2017 00:00:00;125,056997024879 12/05/2017 00:00:00;124,985576695339 15/05/2017 00:00:00;125,247451236986 16/05/2017 00:00:00;125,152224130932 17/05/2017 00:00:00;125,080803801392 18/05/2017 00:00:00;124,723702153691 19/05/2017 00:00:00;124,533247941584 22/05/2017 00:00:00;124,604668271124 23/05/2017 00:00:00;124,533247941584 24/05/2017 00:00:00;124,580861494611 26/05/2017 00:00:00;124,747508930205 29/05/2017 00:00:00;124,747508930205 30/05/2017 00:00:00;124,866542812772 31/05/2017 00:00:00;124,961769918825 01/06/2017 00:00:00;124,914156365798 02/06/2017 00:00:00;125,009383471852 06/06/2017 00:00:00;125,128417354419 07/06/2017 00:00:00;124,985576695339 08/06/2017 00:00:00;125,033190248365 09/06/2017 00:00:00;124,985576695339 12/06/2017 00:00:00;125,080803801392 13/06/2017 00:00:00;124,723702153691 14/06/2017 00:00:00;124,914156365798 16/06/2017 00:00:00;124,795122483231 19/06/2017 00:00:00;125,056997024879 20/06/2017 00:00:00;125,295064790013 21/06/2017 00:00:00;125,247451236986 22/06/2017 00:00:00;125,152224130932 26/06/2017 00:00:00;125,247451236986 27/06/2017 00:00:00;125,247451236986 28/06/2017 00:00:00;124,699895377178 29/06/2017 00:00:00;124,557054718097 30/06/2017 00:00:00;123,985692081776 03/07/2017 00:00:00;123,914271752236 04/07/2017 00:00:00;124,033305634803 05/07/2017 00:00:00;124,057112411316 06/07/2017 00:00:00;124,199953070396 07/07/2017 00:00:00;123,842851422695 10/07/2017 00:00:00;123,795237869669 11/07/2017 00:00:00;124,009498858289 12/07/2017 00:00:00;123,842851422695 13/07/2017 00:00:00;124,199953070396 14/07/2017 00:00:00;124,414214059017 17/07/2017 00:00:00;124,461827612044 18/07/2017 00:00:00;124,438020835530 19/07/2017 00:00:00;124,223759846910 20/07/2017 00:00:00;124,509441165070 21/07/2017 00:00:00;124,628475047637 24/07/2017 00:00:00;124,271373399936 25/07/2017 00:00:00;124,223759846910 26/07/2017 00:00:00;124,247566623423 27/07/2017 00:00:00;124,390407282503 28/07/2017 00:00:00;124,390407282503 31/07/2017 00:00:00;124,152339517369 01/08/2017 00:00:00;124,057112411316 02/08/2017 00:00:00;124,247566623423 03/08/2017 00:00:00;124,033305634802 04/08/2017 00:00:00;124,080919187829 07/08/2017 00:00:00;124,128532740856 08/08/2017 00:00:00;124,009498858289 09/08/2017 00:00:00;124,033305634802 10/08/2017 00:00:00;123,842851422695 11/08/2017 00:00:00;123,580976881048 14/08/2017 00:00:00;123,366715892427 16/08/2017 00:00:00;123,628590434075 17/08/2017 00:00:00;123,866658199209 18/08/2017 00:00:00;123,700010763615 21/08/2017 00:00:00;123,461942998481 22/08/2017 00:00:00;123,438136221967 23/08/2017 00:00:00;123,723817540128 24/08/2017 00:00:00;123,557170104534 25/08/2017 00:00:00;123,557170104534 28/08/2017 00:00:00;123,557170104534 29/08/2017 00:00:00;123,390522668941 30/08/2017 00:00:00;123,128648127293 31/08/2017 00:00:00;123,342909115914 01/09/2017 00:00:00;123,723817540128 04/09/2017 00:00:00;123,747624316642 05/09/2017 00:00:00;123,676203987101 06/09/2017 00:00:00;123,628590434075 07/09/2017 00:00:00;123,628590434075 08/09/2017 00:00:00;123,771431093155 11/09/2017 00:00:00;123,676203987101 12/09/2017 00:00:00;124,057112411316 13/09/2017 00:00:00;124,223759846909 14/09/2017 00:00:00;124,057112411316 15/09/2017 00:00:00;124,057112411316 18/09/2017 00:00:00;123,985692081776 19/09/2017 00:00:00;124,033305634802 20/09/2017 00:00:00;123,961885305262 21/09/2017 00:00:00;123,985692081775 22/09/2017 00:00:00;123,985692081775 25/09/2017 00:00:00;124,033305634802 26/09/2017 00:00:00;124,128532740856 27/09/2017 00:00:00;124,152339517369 28/09/2017 00:00:00;124,223759846909 29/09/2017 00:00:00;124,271373399936 02/10/2017 00:00:00;124,390407282503 04/10/2017 00:00:00;124,628475047637 05/10/2017 00:00:00;124,723702153691 06/10/2017 00:00:00;124,771315706718 09/10/2017 00:00:00;124,818929259744 10/10/2017 00:00:00;124,818929259744 11/10/2017 00:00:00;124,795122483231 12/10/2017 00:00:00;124,747508930204 13/10/2017 00:00:00;124,795122483231 16/10/2017 00:00:00;125,012325365139 17/10/2017 00:00:00;125,108859979321 18/10/2017 00:00:00;125,084726325776 19/10/2017 00:00:00;125,157127286412 20/10/2017 00:00:00;124,939924404503 23/10/2017 00:00:00;124,964058058049 24/10/2017 00:00:00;125,132993632866 25/10/2017 00:00:00;124,915790750958 26/10/2017 00:00:00;124,843389790322 27/10/2017 00:00:00;125,157127286412 30/10/2017 00:00:00;125,736334971501 02/11/2017 00:00:00;125,953537853410 03/11/2017 00:00:00;125,857003239228 06/11/2017 00:00:00;125,905270546319 07/11/2017 00:00:00;126,098339774682 08/11/2017 00:00:00;125,953537853410 09/11/2017 00:00:00;125,977671506955 10/11/2017 00:00:00;125,615666703774 13/11/2017 00:00:00;125,494998436047 14/11/2017 00:00:00;125,326062861229 15/11/2017 00:00:00;125,108859979321 16/11/2017 00:00:00;124,722721522595 17/11/2017 00:00:00;125,157127286412 20/11/2017 00:00:00;125,108859979321 21/11/2017 00:00:00;125,253661900593 22/11/2017 00:00:00;125,639800357320 23/11/2017 00:00:00;125,446731128956 24/11/2017 00:00:00;125,350196514775 27/11/2017 00:00:00;125,446731128956 28/11/2017 00:00:00;125,301929207684 29/11/2017 00:00:00;125,543265743138 30/11/2017 00:00:00;125,205394593502 01/12/2017 00:00:00;125,229528247048 04/12/2017 00:00:00;125,060592672230 05/12/2017 00:00:00;125,084726325775 06/12/2017 00:00:00;125,036459018685 07/12/2017 00:00:00;125,229528247048 08/12/2017 00:00:00;125,277795554139 11/12/2017 00:00:00;125,543265743138 12/12/2017 00:00:00;125,422597475411 13/12/2017 00:00:00;125,639800357319 14/12/2017 00:00:00;125,736334971501 15/12/2017 00:00:00;125,494998436047 18/12/2017 00:00:00;125,688067664410 19/12/2017 00:00:00;125,905270546319 20/12/2017 00:00:00;125,639800357319 21/12/2017 00:00:00;125,398463821865 22/12/2017 00:00:00;125,350196514775 27/12/2017 00:00:00;125,350196514775 28/12/2017 00:00:00;125,350196514775 29/12/2017 00:00:00;125,205394593502 02/01/2018 00:00:00;125,181260939957 03/01/2018 00:00:00;125,084726325775 04/01/2018 00:00:00;125,374330168320 05/01/2018 00:00:00;125,494998436047 08/01/2018 00:00:00;125,905270546319 09/01/2018 00:00:00;126,122473428227 10/01/2018 00:00:00;126,315542656590 11/01/2018 00:00:00;126,074206121136 12/01/2018 00:00:00;126,001805160500 15/01/2018 00:00:00;125,929404199864 16/01/2018 00:00:00;125,808735932137 17/01/2018 00:00:00;125,784602278592 18/01/2018 00:00:00;125,929404199864 19/01/2018 00:00:00;125,953537853409 22/01/2018 00:00:00;126,146607081773 23/01/2018 00:00:00;126,170740735318 24/01/2018 00:00:00;126,291409003045 25/01/2018 00:00:00;126,074206121136 26/01/2018 00:00:00;125,784602278592 29/01/2018 00:00:00;125,857003239228 30/01/2018 00:00:00;125,760468625046 31/01/2018 00:00:00;125,519132089592 01/02/2018 00:00:00;125,519132089592 02/02/2018 00:00:00;125,398463821865 05/02/2018 00:00:00;124,819256136776 06/02/2018 00:00:00;124,215914798141 07/02/2018 00:00:00;123,853909994960 08/02/2018 00:00:00;124,215914798141 09/02/2018 00:00:00;123,564306152415 12/02/2018 00:00:00;123,443637884688 13/02/2018 00:00:00;123,805642687869 14/02/2018 00:00:00;123,612573459506 15/02/2018 00:00:00;123,950444609142 16/02/2018 00:00:00;124,143513837505 19/02/2018 00:00:00;124,433117680049 20/02/2018 00:00:00;124,336583065868 21/02/2018 00:00:00;124,408984026504 22/02/2018 00:00:00;124,408984026504 23/02/2018 00:00:00;124,360716719413 26/02/2018 00:00:00;124,602053254867 27/02/2018 00:00:00;124,770988829685 28/02/2018 00:00:00;124,529652294231 01/03/2018 00:00:00;124,626186908413 02/03/2018 00:00:00;124,167647491050 05/03/2018 00:00:00;123,612573459506 06/03/2018 00:00:00;123,926310955596 07/03/2018 00:00:00;123,878043648505 08/03/2018 00:00:00;123,926310955596 09/03/2018 00:00:00;124,336583065868 12/03/2018 00:00:00;124,770988829685 13/03/2018 00:00:00;124,891657097412 14/03/2018 00:00:00;124,505518640685 15/03/2018 00:00:00;124,553785947776 16/03/2018 00:00:00;124,674454215503 19/03/2018 00:00:00;124,674454215503 20/03/2018 00:00:00;124,336583065868 21/03/2018 00:00:00;124,433117680049 22/03/2018 00:00:00;124,384850372958 23/03/2018 00:00:00;123,805642687869 26/03/2018 00:00:00;123,347103270507 27/03/2018 00:00:00;123,419504231143 28/03/2018 00:00:00;123,491905191779 29/03/2018 00:00:00;123,322969616961 03/04/2018 00:00:00;123,395370577597 04/04/2018 00:00:00;123,226435002780 05/04/2018 00:00:00;123,129900388598 06/04/2018 00:00:00;123,684974420142 09/04/2018 00:00:00;123,491905191779 10/04/2018 00:00:00;123,588439805960 11/04/2018 00:00:00;123,902177302051 12/04/2018 00:00:00;123,684974420142 13/04/2018 00:00:00;123,998711916232 16/04/2018 00:00:00;124,167647491050 17/04/2018 00:00:00;124,046979223323 18/04/2018 00:00:00;124,408984026504 19/04/2018 00:00:00;124,457251333595 20/04/2018 00:00:00;124,312449412322 23/04/2018 00:00:00;124,264182105231 24/04/2018 00:00:00;124,360716719413 25/04/2018 00:00:00;124,119380183959 26/04/2018 00:00:00;123,902177302050 27/04/2018 00:00:00;124,264182105231 30/04/2018 00:00:00;124,674454215503 02/05/2018 00:00:00;124,698587869048 03/05/2018 00:00:00;124,746855176139 04/05/2018 00:00:00;124,746855176139 07/05/2018 00:00:00;125,084726325775 08/05/2018 00:00:00;125,350196514774 09/05/2018 00:00:00;125,398463821865 11/05/2018 00:00:00;125,832869585682 14/05/2018 00:00:00;125,736334971500 15/05/2018 00:00:00;125,567399396683 16/05/2018 00:00:00;125,470864782501 17/05/2018 00:00:00;125,832869585682 18/05/2018 00:00:00;125,832869585682 22/05/2018 00:00:00;126,194874388863 23/05/2018 00:00:00;126,025938814045 24/05/2018 00:00:00;126,025938814045 25/05/2018 00:00:00;126,025938814045 28/05/2018 00:00:00;126,122473428227 29/05/2018 00:00:00;126,315542656590 30/05/2018 00:00:00;126,098339774681 01/06/2018 00:00:00;125,808735932136 04/06/2018 00:00:00;126,098339774681 05/06/2018 00:00:00;126,243141695953 06/06/2018 00:00:00;126,412077270771 07/06/2018 00:00:00;126,146607081772 08/06/2018 00:00:00;125,760468625046 11/06/2018 00:00:00;126,001805160500 12/06/2018 00:00:00;126,001805160500 13/06/2018 00:00:00;126,098339774681 14/06/2018 00:00:00;126,170740735317 15/06/2018 00:00:00;126,436210924317 18/06/2018 00:00:00;126,532745538498 19/06/2018 00:00:00;126,363809963680 20/06/2018 00:00:00;126,122473428226 21/06/2018 00:00:00;126,122473428226 22/06/2018 00:00:00;126,025938814045 25/06/2018 00:00:00;125,881136892772 26/06/2018 00:00:00;125,350196514774 27/06/2018 00:00:00;125,350196514774 28/06/2018 00:00:00;125,350196514774 29/06/2018 00:00:00;125,253661900592 02/07/2018 00:00:00;125,374330168319 03/07/2018 00:00:00;125,277795554138 04/07/2018 00:00:00;125,277795554138 05/07/2018 00:00:00;125,181260939956 06/07/2018 00:00:00;125,301929207683 09/07/2018 00:00:00;125,639800357319 10/07/2018 00:00:00;125,881136892772 11/07/2018 00:00:00;125,881136892772 12/07/2018 00:00:00;125,663934010864 13/07/2018 00:00:00;126,074206121136 16/07/2018 00:00:00;126,146607081772 17/07/2018 00:00:00;126,025938814045 18/07/2018 00:00:00;126,267275349499 19/07/2018 00:00:00;126,363809963680 20/07/2018 00:00:00;126,291409003044 23/07/2018 00:00:00;126,098339774681 24/07/2018 00:00:00;125,977671506954 25/07/2018 00:00:00;126,243141695953 26/07/2018 00:00:00;126,387943617226 27/07/2018 00:00:00;126,556879192043 30/07/2018 00:00:00;126,484478231407 31/07/2018 00:00:00;126,098339774681 01/08/2018 00:00:00;126,122473428226 02/08/2018 00:00:00;126,050072467590 03/08/2018 00:00:00;126,074206121135 06/08/2018 00:00:00;126,387943617226 07/08/2018 00:00:00;126,460344577862 08/08/2018 00:00:00;126,436210924316 09/08/2018 00:00:00;126,460344577862 10/08/2018 00:00:00;126,581012845589 13/08/2018 00:00:00;126,653413806225 14/08/2018 00:00:00;126,532745538498 16/08/2018 00:00:00;126,363809963680 17/08/2018 00:00:00;126,412077270771 20/08/2018 00:00:00;126,460344577862 21/08/2018 00:00:00;126,581012845589 22/08/2018 00:00:00;126,412077270771 23/08/2018 00:00:00;126,363809963680 24/08/2018 00:00:00;126,387943617226 27/08/2018 00:00:00;126,436210924316 28/08/2018 00:00:00;126,484478231407 29/08/2018 00:00:00;126,508611884952 30/08/2018 00:00:00;126,653413806225 31/08/2018 00:00:00;126,677547459770 03/09/2018 00:00:00;126,556879192043 04/09/2018 00:00:00;126,581012845589 05/09/2018 00:00:00;126,412077270771 06/09/2018 00:00:00;125,808735932136 07/09/2018 00:00:00;125,760468625045 10/09/2018 00:00:00;125,736334971500 11/09/2018 00:00:00;125,857003239227 12/09/2018 00:00:00;125,977671506954 13/09/2018 00:00:00;126,050072467590 14/09/2018 00:00:00;125,953537853408 17/09/2018 00:00:00;126,025938814045 18/09/2018 00:00:00;125,905270546318 19/09/2018 00:00:00;126,001805160499 20/09/2018 00:00:00;126,074206121135 21/09/2018 00:00:00;126,219008042408 24/09/2018 00:00:00;126,484478231407 25/09/2018 00:00:00;126,243141695953 26/09/2018 00:00:00;126,363809963680 27/09/2018 00:00:00;126,412077270771 28/09/2018 00:00:00;126,484478231407 01/10/2018 00:00:00;126,556879192043 02/10/2018 00:00:00;126,822349381042 04/10/2018 00:00:00;126,822349381042 05/10/2018 00:00:00;126,315542656589 08/10/2018 00:00:00;126,050072467590 09/10/2018 00:00:00;125,760468625045 10/10/2018 00:00:00;125,760468625045 11/10/2018 00:00:00;124,746855176139 12/10/2018 00:00:00;124,288315758776 15/10/2018 00:00:00;124,626186908412 16/10/2018 00:00:00;124,455064250828 17/10/2018 00:00:00;125,090662693280 18/10/2018 00:00:00;125,115108787221 19/10/2018 00:00:00;124,943986129637 22/10/2018 00:00:00;124,723971284173 23/10/2018 00:00:00;124,748417378114 24/10/2018 00:00:00;124,088372841722 25/10/2018 00:00:00;123,843911902317 26/10/2018 00:00:00;124,235049405364 29/10/2018 00:00:00;123,843911902317 30/10/2018 00:00:00;123,697235338674 31/10/2018 00:00:00;123,795019714436 02/11/2018 00:00:00;124,332833781126 05/11/2018 00:00:00;124,503956438709 06/11/2018 00:00:00;124,381725969007 07/11/2018 00:00:00;124,381725969007 08/11/2018 00:00:00;124,797309565995 09/11/2018 00:00:00;124,870647847816 12/11/2018 00:00:00;124,772863472054 13/11/2018 00:00:00;124,357279875067 14/11/2018 00:00:00;124,455064250828 15/11/2018 00:00:00;124,259495499305 16/11/2018 00:00:00;124,308387687186 19/11/2018 00:00:00;124,186157217483 20/11/2018 00:00:00;123,575004868972 21/11/2018 00:00:00;123,061636896223 22/11/2018 00:00:00;123,281651741687 23/11/2018 00:00:00;123,232759553806 26/11/2018 00:00:00;123,403882211389 27/11/2018 00:00:00;123,795019714436 28/11/2018 00:00:00;123,819465808377 29/11/2018 00:00:00;124,161711123543 30/11/2018 00:00:00;124,112818935662 03/12/2018 00:00:00;124,186157217483 04/12/2018 00:00:00;124,772863472054 05/12/2018 00:00:00;124,186157217483 06/12/2018 00:00:00;123,819465808377 07/12/2018 00:00:00;123,208313459865 10/12/2018 00:00:00;122,890514238639 11/12/2018 00:00:00;122,597161111354 12/12/2018 00:00:00;122,988298614401 13/12/2018 00:00:00;123,306097835627 14/12/2018 00:00:00;123,330543929568 17/12/2018 00:00:00;123,061636896223 18/12/2018 00:00:00;122,523822829533 19/12/2018 00:00:00;122,377146265890 20/12/2018 00:00:00;122,230469702247 21/12/2018 00:00:00;121,790440011319 27/12/2018 00:00:00;121,643763447677 28/12/2018 00:00:00;121,643763447677 02/01/2019 00:00:00;122,108239232545 03/01/2019 00:00:00;122,132685326485 04/01/2019 00:00:00;121,179287662808 07/01/2019 00:00:00;122,010454856783 08/01/2019 00:00:00;121,912670481021 09/01/2019 00:00:00;122,303807984069 10/01/2019 00:00:00;122,523822829533 11/01/2019 00:00:00;122,646053299235 14/01/2019 00:00:00;122,670499393175 15/01/2019 00:00:00;122,474930641652 16/01/2019 00:00:00;122,866068144699 17/01/2019 00:00:00;123,037190802282 18/01/2019 00:00:00;123,159421271984 21/01/2019 00:00:00;123,648343150793 22/01/2019 00:00:00;123,648343150793 23/01/2019 00:00:00;123,477220493210 24/01/2019 00:00:00;123,403882211389 25/01/2019 00:00:00;123,526112681091 28/01/2019 00:00:00;123,672789244734 29/01/2019 00:00:00;123,354990023508 30/01/2019 00:00:00;123,526112681091 31/01/2019 00:00:00;123,941696278079 01/02/2019 00:00:00;123,941696278079 04/02/2019 00:00:00;124,210603311424 05/02/2019 00:00:00;124,528402532649 06/02/2019 00:00:00;125,017324411458 07/02/2019 00:00:00;125,066216599339 08/02/2019 00:00:00;124,821755659935 11/02/2019 00:00:00;124,846201753875 12/02/2019 00:00:00;125,041770505399 13/02/2019 00:00:00;125,188447069042 14/02/2019 00:00:00;125,432908008446 15/02/2019 00:00:00;125,506246290267 18/02/2019 00:00:00;125,824045511493 19/02/2019 00:00:00;125,799599417553 20/02/2019 00:00:00;125,750707229672 21/02/2019 00:00:00;125,897383793315 22/02/2019 00:00:00;125,824045511493 25/02/2019 00:00:00;126,068506450898 26/02/2019 00:00:00;126,166290826659 27/02/2019 00:00:00;126,190736920600 28/02/2019 00:00:00;126,141844732719 01/03/2019 00:00:00;126,019614263017 04/03/2019 00:00:00;126,215183014540 05/03/2019 00:00:00;126,337413484243 06/03/2019 00:00:00;126,435197860004 07/03/2019 00:00:00;126,508536141826 08/03/2019 00:00:00;126,435197860004 11/03/2019 00:00:00;126,190736920600 12/03/2019 00:00:00;126,630766611528 13/03/2019 00:00:00;126,704104893349 14/03/2019 00:00:00;126,899673644873 15/03/2019 00:00:00;127,070796302456 18/03/2019 00:00:00;127,315257241860 19/03/2019 00:00:00;127,364149429741 20/03/2019 00:00:00;127,584164275205 21/03/2019 00:00:00;127,486379899444 22/03/2019 00:00:00;127,755286932789 25/03/2019 00:00:00;127,486379899444 26/03/2019 00:00:00;127,266365053980 27/03/2019 00:00:00;127,559718181265 28/03/2019 00:00:00;127,706394744908 29/03/2019 00:00:00;127,853071308550 01/04/2019 00:00:00;128,170870529776 02/04/2019 00:00:00;128,635346314645 03/04/2019 00:00:00;128,782022878287 04/04/2019 00:00:00;128,879807254049 05/04/2019 00:00:00;128,782022878287 08/04/2019 00:00:00;128,806468972228 09/04/2019 00:00:00;128,708684596466 10/04/2019 00:00:00;128,684238502525 11/04/2019 00:00:00;128,782022878287 12/04/2019 00:00:00;128,806468972228 15/04/2019 00:00:00;128,855361160109 16/04/2019 00:00:00;128,879807254049 17/04/2019 00:00:00;128,953145535870 18/04/2019 00:00:00;129,002037723751 23/04/2019 00:00:00;129,148714287394 24/04/2019 00:00:00;129,295390851037 25/04/2019 00:00:00;129,539851790441 26/04/2019 00:00:00;129,735420541965 29/04/2019 00:00:00;129,735420541965 30/04/2019 00:00:00;129,833204917727 02/05/2019 00:00:00;129,564297884382 03/05/2019 00:00:00;129,442067414679 06/05/2019 00:00:00;129,588743978322 07/05/2019 00:00:00;129,417621320739 08/05/2019 00:00:00;129,099822099513 10/05/2019 00:00:00;128,684238502525 13/05/2019 00:00:00;128,806468972228 14/05/2019 00:00:00;128,341993187359 15/05/2019 00:00:00;128,635346314644 16/05/2019 00:00:00;128,806468972228 17/05/2019 00:00:00;129,222052569215 20/05/2019 00:00:00;129,050929911632 21/05/2019 00:00:00;128,782022878287 22/05/2019 00:00:00;128,904253347989 23/05/2019 00:00:00;129,099822099513 24/05/2019 00:00:00;128,733130690406 27/05/2019 00:00:00;128,806468972228 28/05/2019 00:00:00;128,904253347989 29/05/2019 00:00:00;129,026483817692 31/05/2019 00:00:00;128,806468972228 03/06/2019 00:00:00;128,586454126763 04/06/2019 00:00:00;128,268654905538 05/06/2019 00:00:00;128,464223657061 06/06/2019 00:00:00;128,806468972228 07/06/2019 00:00:00;128,782022878287 11/06/2019 00:00:00;129,295390851036 12/06/2019 00:00:00;129,515405696501 13/06/2019 00:00:00;129,539851790441 14/06/2019 00:00:00;129,686528354084 17/06/2019 00:00:00;129,539851790441 18/06/2019 00:00:00;129,539851790441 19/06/2019 00:00:00;130,273234608654 21/06/2019 00:00:00;130,566587735940 24/06/2019 00:00:00;130,419911172297 25/06/2019 00:00:00;130,395465078357 26/06/2019 00:00:00;130,395465078357 27/06/2019 00:00:00;130,273234608654 28/06/2019 00:00:00;130,273234608654 01/07/2019 00:00:00;130,444357266238 02/07/2019 00:00:00;130,835494769285 03/07/2019 00:00:00;131,055509614749 04/07/2019 00:00:00;131,299970554153 05/07/2019 00:00:00;131,373308835975 08/07/2019 00:00:00;131,153293990510 09/07/2019 00:00:00;131,128847896570 10/07/2019 00:00:00;131,055509614749 11/07/2019 00:00:00;130,982171332927 12/07/2019 00:00:00;131,031063520808 15/07/2019 00:00:00;131,104401802630 16/07/2019 00:00:00;131,324416648094 17/07/2019 00:00:00;131,422201023855 18/07/2019 00:00:00;131,422201023855 19/07/2019 00:00:00;131,348862742034 22/07/2019 00:00:00;131,422201023855 23/07/2019 00:00:00;131,568877587498 24/07/2019 00:00:00;131,886676808724 25/07/2019 00:00:00;132,057799466307 26/07/2019 00:00:00;131,813338526903 29/07/2019 00:00:00;132,302260405712 30/07/2019 00:00:00;132,204476029950 31/07/2019 00:00:00;131,862230714783 01/08/2019 00:00:00;131,862230714783 02/08/2019 00:00:00;131,935568996605 05/08/2019 00:00:00;131,055509614749 06/08/2019 00:00:00;130,053219763190 07/08/2019 00:00:00;130,175450232892 08/08/2019 00:00:00;130,395465078356 09/08/2019 00:00:00;131,031063520808 12/08/2019 00:00:00;130,737710393523 13/08/2019 00:00:00;130,591033829880 14/08/2019 00:00:00;130,884386957165 16/08/2019 00:00:00;130,322126796535 19/08/2019 00:00:00;130,664372111701 20/08/2019 00:00:00;131,006617426868 21/08/2019 00:00:00;130,908833051106 22/08/2019 00:00:00;131,299970554153 23/08/2019 00:00:00;131,055509614749 26/08/2019 00:00:00;130,713264299582 27/08/2019 00:00:00;130,737710393523 28/08/2019 00:00:00;130,957725238987 29/08/2019 00:00:00;130,908833051106 30/08/2019 00:00:00;131,251078366272 31/08/2019 00:00:00;131,251078366272 02/09/2019 00:00:00;131,519985399617 03/09/2019 00:00:00;131,642215869319 04/09/2019 00:00:00;131,373308835974 05/09/2019 00:00:00;131,593323681438 06/09/2019 00:00:00;131,715554151141 09/09/2019 00:00:00;131,886676808724 10/09/2019 00:00:00;131,544431493557 11/09/2019 00:00:00;131,324416648093 12/09/2019 00:00:00;131,544431493557 13/09/2019 00:00:00;131,544431493557 16/09/2019 00:00:00;131,471093211736 17/09/2019 00:00:00;131,471093211736 18/09/2019 00:00:00;131,422201023855 19/09/2019 00:00:00;131,446647117796 20/09/2019 00:00:00;131,544431493557 23/09/2019 00:00:00;131,471093211736 24/09/2019 00:00:00;131,397754929915 25/09/2019 00:00:00;131,373308835974 26/09/2019 00:00:00;131,202186178391 27/09/2019 00:00:00;131,422201023855 30/09/2019 00:00:00;131,519985399617 01/10/2019 00:00:00;131,666661963260 02/10/2019 00:00:00;131,299970554153 04/10/2019 00:00:00;130,615479923820 07/10/2019 00:00:00;130,957725238987 08/10/2019 00:00:00;130,957725238987 09/10/2019 00:00:00;130,713264299582 10/10/2019 00:00:00;130,786602581403 11/10/2019 00:00:00;130,737710393522 14/10/2019 00:00:00;131,275524460212 15/10/2019 00:00:00;131,104401802629 16/10/2019 00:00:00;131,275524460212 17/10/2019 00:00:00;131,153293990510 18/10/2019 00:00:00;131,055509614748 21/10/2019 00:00:00;130,981369217078 22/10/2019 00:00:00;131,179076944198 23/10/2019 00:00:00;131,203790410088 24/10/2019 00:00:00;131,253217341868 25/10/2019 00:00:00;131,450925068988 28/10/2019 00:00:00;131,376784671318 29/10/2019 00:00:00;131,525065466659 30/10/2019 00:00:00;131,450925068988 31/10/2019 00:00:00;131,525065466659 04/11/2019 00:00:00;131,648632796109 05/11/2019 00:00:00;131,920480920899 06/11/2019 00:00:00;132,044048250349 07/11/2019 00:00:00;132,192329045689 08/11/2019 00:00:00;132,142902113909 11/11/2019 00:00:00;132,192329045689 12/11/2019 00:00:00;132,019334784459 13/11/2019 00:00:00;132,167615579799 14/11/2019 00:00:00;132,266469443359 15/11/2019 00:00:00;132,365323306919 18/11/2019 00:00:00;132,439463704589 19/11/2019 00:00:00;132,291182909249 20/11/2019 00:00:00;132,340609841029 21/11/2019 00:00:00;132,217042511579 22/11/2019 00:00:00;131,969907852679 25/11/2019 00:00:00;132,217042511579 26/11/2019 00:00:00;132,538317568149 27/11/2019 00:00:00;132,711311829379 28/11/2019 00:00:00;132,884306090609 29/11/2019 00:00:00;132,859592624719 02/12/2019 00:00:00;132,711311829379 03/12/2019 00:00:00;132,019334784459 04/12/2019 00:00:00;131,994621318569 05/12/2019 00:00:00;132,291182909249 06/12/2019 00:00:00;132,192329045689 09/12/2019 00:00:00;132,587744499929 10/12/2019 00:00:00;132,513604102259 11/12/2019 00:00:00;132,464177170479 12/12/2019 00:00:00;132,612457965819 13/12/2019 00:00:00;132,686598363489 16/12/2019 00:00:00;132,958446488279 17/12/2019 00:00:00;133,428002340189 18/12/2019 00:00:00;133,279721544849 19/12/2019 00:00:00;133,230294613069 20/12/2019 00:00:00;133,279721544849 23/12/2019 00:00:00;133,625710067310 27/12/2019 00:00:00;133,675136999090 30/12/2019 00:00:00;133,675136999090 02/01/2020 00:00:00;133,082013817729 03/01/2020 00:00:00;133,675136999090 06/01/2020 00:00:00;133,675136999090 07/01/2020 00:00:00;133,551569669639 08/01/2020 00:00:00;133,625710067310 09/01/2020 00:00:00;133,699850464980 10/01/2020 00:00:00;133,848131260320 13/01/2020 00:00:00;133,872844726210 14/01/2020 00:00:00;133,848131260320 15/01/2020 00:00:00;133,971698589770 16/01/2020 00:00:00;134,021125521550 17/01/2020 00:00:00;134,218833248670 20/01/2020 00:00:00;134,638962168800 21/01/2020 00:00:00;134,663675634690 22/01/2020 00:00:00;134,663675634690 23/01/2020 00:00:00;134,836669895920 24/01/2020 00:00:00;134,861383361810 27/01/2020 00:00:00;135,034377623040 28/01/2020 00:00:00;134,515394839350 29/01/2020 00:00:00;134,564821771130 30/01/2020 00:00:00;134,688389100580 31/01/2020 00:00:00;134,490681373460 03/02/2020 00:00:00;134,095265919220 04/02/2020 00:00:00;134,367114044010 05/02/2020 00:00:00;134,811956430030 06/02/2020 00:00:00;135,133231486600 07/02/2020 00:00:00;135,281512281940 10/02/2020 00:00:00;135,133231486600 11/02/2020 00:00:00;135,330939213720 12/02/2020 00:00:00;135,503933474950 13/02/2020 00:00:00;135,652214270291 14/02/2020 00:00:00;135,676927736181 17/02/2020 00:00:00;135,726354667961 18/02/2020 00:00:00;135,775781599741 19/02/2020 00:00:00;135,652214270291 20/02/2020 00:00:00;135,924062395081 21/02/2020 00:00:00;135,775781599741 24/02/2020 00:00:00;135,405079611390 25/02/2020 00:00:00;134,515394839350 26/02/2020 00:00:00;134,021125521550 27/02/2020 00:00:00;134,070552453330 28/02/2020 00:00:00;132,958446488279 02/03/2020 00:00:00;132,340609841029 03/03/2020 00:00:00;132,390036772809 04/03/2020 00:00:00;132,340609841029 05/03/2020 00:00:00;132,859592624719 06/03/2020 00:00:00;132,340609841029 09/03/2020 00:00:00;131,302644273648 10/03/2020 00:00:00;129,078432343547 11/03/2020 00:00:00;129,078432343547 12/03/2020 00:00:00;128,435882230406 13/03/2020 00:00:00;125,816254846065 16/03/2020 00:00:00;126,137529902635 17/03/2020 00:00:00;123,839177574863 18/03/2020 00:00:00;123,839177574863 19/03/2020 00:00:00;121,886813769552 20/03/2020 00:00:00;121,985667633112 23/03/2020 00:00:00;122,109234962562 24/03/2020 00:00:00;121,293690588192 25/03/2020 00:00:00;122,628217746253 26/03/2020 00:00:00;122,974206268713 27/03/2020 00:00:00;124,012171836093 30/03/2020 00:00:00;123,517902518293 31/03/2020 00:00:00;123,962744904313 01/04/2020 00:00:00;124,036885301983 02/04/2020 00:00:00;123,270767859393 03/04/2020 00:00:00;123,468475586513 06/04/2020 00:00:00;123,270767859393 07/04/2020 00:00:00;124,259306494994 08/04/2020 00:00:00;124,234593029104 09/04/2020 00:00:00;124,531154619784 14/04/2020 00:00:00;125,074850869364 15/04/2020 00:00:00;125,816254846064 16/04/2020 00:00:00;125,470266323604 17/04/2020 00:00:00;125,618547118944 20/04/2020 00:00:00;126,186956834415 21/04/2020 00:00:00;126,211670300305 22/04/2020 00:00:00;125,544406721274 23/04/2020 00:00:00;125,939822175514 24/04/2020 00:00:00;126,261097232085 27/04/2020 00:00:00;126,458804959205 28/04/2020 00:00:00;126,854220413445 29/04/2020 00:00:00;127,249635867685 30/04/2020 00:00:00;127,916899446716 04/05/2020 00:00:00;127,299062799465 05/05/2020 00:00:00;127,051928140565 06/05/2020 00:00:00;127,669764787815 07/05/2020 00:00:00;127,521483992475 08/05/2020 00:00:00;128,040466776166 11/05/2020 00:00:00;128,139320639726 12/05/2020 00:00:00;128,114607173836 13/05/2020 00:00:00;127,867472514936 14/05/2020 00:00:00;127,546197458365 15/05/2020 00:00:00;127,249635867685 18/05/2020 00:00:00;127,422630128915 19/05/2020 00:00:00;128,015753310276 20/05/2020 00:00:00;127,818045583155 22/05/2020 00:00:00;128,188747571506 25/05/2020 00:00:00;128,287601435066 26/05/2020 00:00:00;128,510022628076 27/05/2020 00:00:00;128,608876491636 28/05/2020 00:00:00;128,856011150536 29/05/2020 00:00:00;129,177286207106 02/06/2020 00:00:00;129,152572741216 03/06/2020 00:00:00;129,523274729566 04/06/2020 00:00:00;129,968117115587 05/06/2020 00:00:00;129,918690183807 08/06/2020 00:00:00;130,709521092287 09/06/2020 00:00:00;130,857801887627 10/06/2020 00:00:00;130,585953762837 12/06/2020 00:00:00;129,572701661346 15/06/2020 00:00:00;129,918690183807 16/06/2020 00:00:00;129,869263252027 17/06/2020 00:00:00;130,734234558177 18/06/2020 00:00:00;130,981369217077 19/06/2020 00:00:00;130,833088421737 22/06/2020 00:00:00;130,931942285297 24/06/2020 00:00:00;130,981369217077 25/06/2020 00:00:00;130,462386433387 26/06/2020 00:00:00;130,783661489957 29/06/2020 00:00:00;130,684807626397 30/06/2020 00:00:00;130,660094160507 01/07/2020 00:00:00;130,833088421737 02/07/2020 00:00:00;130,808374955847 03/07/2020 00:00:00;131,179076944197 06/07/2020 00:00:00;131,080223080637 07/07/2020 00:00:00;131,426211603097 08/07/2020 00:00:00;131,228503875977 09/07/2020 00:00:00;131,253217341867 10/07/2020 00:00:00;131,327357739537 13/07/2020 00:00:00;131,450925068987 14/07/2020 00:00:00;131,327357739537 15/07/2020 00:00:00;131,302644273647 16/07/2020 00:00:00;131,747486659668 17/07/2020 00:00:00;131,722773193778 20/07/2020 00:00:00;131,796913591448 21/07/2020 00:00:00;132,093475182128 22/07/2020 00:00:00;132,118188648018 23/07/2020 00:00:00;132,093475182128 24/07/2020 00:00:00;131,871053989118 27/07/2020 00:00:00;131,426211603097 28/07/2020 00:00:00;131,525065466657 29/07/2020 00:00:00;131,574492398437 30/07/2020 00:00:00;131,722773193777 31/07/2020 00:00:00;131,352071205427 03/08/2020 00:00:00;131,179076944197 04/08/2020 00:00:00;131,623919330217 05/08/2020 00:00:00;131,623919330217 06/08/2020 00:00:00;131,599205864327 07/08/2020 00:00:00;131,722773193777 10/08/2020 00:00:00;131,772200125557 11/08/2020 00:00:00;131,895767455008 12/08/2020 00:00:00;132,068761716238 13/08/2020 00:00:00;132,315896375138 14/08/2020 00:00:00;132,118188648018 17/08/2020 00:00:00;131,895767455008 18/08/2020 00:00:00;132,093475182128 19/08/2020 00:00:00;132,044048250348 20/08/2020 00:00:00;132,217042511578 21/08/2020 00:00:00;132,266469443358 24/08/2020 00:00:00;132,365323306918 25/08/2020 00:00:00;132,587744499928 26/08/2020 00:00:00;132,513604102258 27/08/2020 00:00:00;132,785452227048 28/08/2020 00:00:00;132,760738761158 31/08/2020 00:00:00;132,686598363488 01/09/2020 00:00:00;132,414750238698 02/09/2020 00:00:00;132,563031034038 03/09/2020 00:00:00;133,255008078958 04/09/2020 00:00:00;132,760738761158 07/09/2020 00:00:00;132,488890636368 08/09/2020 00:00:00;132,711311829378 09/09/2020 00:00:00;132,464177170478 10/09/2020 00:00:00;132,834879158828 11/09/2020 00:00:00;132,439463704588 14/09/2020 00:00:00;132,637171431708 15/09/2020 00:00:00;132,711311829378 16/09/2020 00:00:00;132,884306090608 17/09/2020 00:00:00;132,563031034038 18/09/2020 00:00:00;132,464177170478 21/09/2020 00:00:00;132,365323306918 22/09/2020 00:00:00;132,044048250347 23/09/2020 00:00:00;132,118188648017 24/09/2020 00:00:00;132,142902113907 25/09/2020 00:00:00;131,920480920897 28/09/2020 00:00:00;132,093475182127 29/09/2020 00:00:00;132,464177170478 30/09/2020 00:00:00;132,365323306918 01/10/2020 00:00:00;132,291182909247 02/10/2020 00:00:00;132,439463704588 05/10/2020 00:00:00;132,414750238698 06/10/2020 00:00:00;132,563031034038 07/10/2020 00:00:00;132,464177170478 08/10/2020 00:00:00;132,538317568148 09/10/2020 00:00:00;132,810165692938 12/10/2020 00:00:00;133,057300351838 13/10/2020 00:00:00;133,329148476628 14/10/2020 00:00:00;133,403288874298 15/10/2020 00:00:00;133,353861942518 16/10/2020 00:00:00;133,131440749508 19/10/2020 00:00:00;133,428002340188 20/10/2020 00:00:00;133,205581147178 21/10/2020 00:00:00;133,082013817728 22/10/2020 00:00:00;132,884306090608 23/10/2020 00:00:00;132,859592624718 26/10/2020 00:00:00;133,057300351838 27/10/2020 00:00:00;132,513604102257 28/10/2020 00:00:00;132,543507395984 29/10/2020 00:00:00;131,920183903716 30/10/2020 00:00:00;132,069781541860 02/11/2020 00:00:00;131,945116843407 03/11/2020 00:00:00;132,219379180005 04/11/2020 00:00:00;132,543507395984 05/11/2020 00:00:00;133,166830888253 06/11/2020 00:00:00;133,565757923305 09/11/2020 00:00:00;133,515892043923 10/11/2020 00:00:00;134,114282596501 11/11/2020 00:00:00;134,114282596501 12/11/2020 00:00:00;134,463343752171 13/11/2020 00:00:00;134,263880234646 16/11/2020 00:00:00;134,288813174336 17/11/2020 00:00:00;134,538142571244 18/11/2020 00:00:00;134,388544933099 19/11/2020 00:00:00;134,388544933099 20/11/2020 00:00:00;134,438410812481 23/11/2020 00:00:00;134,463343752171 24/11/2020 00:00:00;134,438410812481 25/11/2020 00:00:00;134,488276691862 26/11/2020 00:00:00;134,438410812481 27/11/2020 00:00:00;134,488276691862 30/11/2020 00:00:00;134,463343752171 01/12/2020 00:00:00;134,189081415573 02/12/2020 00:00:00;134,189081415573 03/12/2020 00:00:00;134,014550837738 04/12/2020 00:00:00;133,964684958357 07/12/2020 00:00:00;134,214014355264 08/12/2020 00:00:00;134,214014355264 09/12/2020 00:00:00;134,438410812481 10/12/2020 00:00:00;134,463343752171 11/12/2020 00:00:00;134,238947294955 14/12/2020 00:00:00;134,214014355264 15/12/2020 00:00:00;134,214014355264 16/12/2020 00:00:00;134,263880234645 17/12/2020 00:00:00;134,363611993408 18/12/2020 00:00:00;134,513209631553 21/12/2020 00:00:00;134,538142571244 22/12/2020 00:00:00;134,089349656810 23/12/2020 00:00:00;134,338679053718 28/12/2020 00:00:00;134,363611993408 29/12/2020 00:00:00;134,563075510934 30/12/2020 00:00:00;134,712673149079 04/01/2021 00:00:00;134,637874330006 05/01/2021 00:00:00;134,712673149079 06/01/2021 00:00:00;134,538142571244 07/01/2021 00:00:00;134,687740209388 08/01/2021 00:00:00;134,986935485677 11/01/2021 00:00:00;135,286130761966 12/01/2021 00:00:00;135,111600184131 13/01/2021 00:00:00;134,986935485677 14/01/2021 00:00:00;135,086667244440 15/01/2021 00:00:00;135,161466063512 18/01/2021 00:00:00;134,986935485677 19/01/2021 00:00:00;134,937069606295 20/01/2021 00:00:00;134,986935485677 21/01/2021 00:00:00;135,261197822275 22/01/2021 00:00:00;135,211331942893 25/01/2021 00:00:00;135,061734304749 26/01/2021 00:00:00;135,011868425368 27/01/2021 00:00:00;135,036801365058 28/01/2021 00:00:00;134,712673149079 29/01/2021 00:00:00;134,712673149079 01/02/2021 00:00:00;134,064416717119 02/02/2021 00:00:00;134,612941390316 03/02/2021 00:00:00;135,111600184130 04/02/2021 00:00:00;135,211331942893 05/02/2021 00:00:00;135,560393098564 08/02/2021 00:00:00;135,485594279492 09/02/2021 00:00:00;135,660124857327 10/02/2021 00:00:00;135,610258977945 11/02/2021 00:00:00;135,535460158873 12/02/2021 00:00:00;135,784789555780 15/02/2021 00:00:00;135,959320133616 16/02/2021 00:00:00;136,059051892379 17/02/2021 00:00:00;136,059051892379 18/02/2021 00:00:00;135,884521314543 19/02/2021 00:00:00;135,685057797017 22/02/2021 00:00:00;135,585326038254 23/02/2021 00:00:00;135,286130761966 24/02/2021 00:00:00;135,161466063512 25/02/2021 00:00:00;135,286130761966 26/02/2021 00:00:00;134,787471968151 01/03/2021 00:00:00;134,563075510934 02/03/2021 00:00:00;135,385862520728 03/03/2021 00:00:00;135,485594279491 04/03/2021 00:00:00;135,211331942893 05/03/2021 00:00:00;135,036801365058 08/03/2021 00:00:00;135,161466063512 09/03/2021 00:00:00;135,410795460419 10/03/2021 00:00:00;135,834655435162 11/03/2021 00:00:00;135,859588374853 12/03/2021 00:00:00;136,183716590832 15/03/2021 00:00:00;136,059051892378 16/03/2021 00:00:00;136,158783651141 17/03/2021 00:00:00;136,358247168667 18/03/2021 00:00:00;136,208649530523 19/03/2021 00:00:00;136,009186012997 22/03/2021 00:00:00;135,909454254234 23/03/2021 00:00:00;136,034118952688 24/03/2021 00:00:00;136,108917771760 25/03/2021 00:00:00;136,133850711451 26/03/2021 00:00:00;136,333314228977 29/03/2021 00:00:00;136,632509505265 30/03/2021 00:00:00;136,707308324338 31/03/2021 00:00:00;136,807040083101 01/04/2021 00:00:00;136,881838902173 06/04/2021 00:00:00;137,430363575369 07/04/2021 00:00:00;137,505162394441 08/04/2021 00:00:00;137,430363575369 09/04/2021 00:00:00;137,754491791349 12/04/2021 00:00:00;137,804357670730 13/04/2021 00:00:00;137,654760032586 14/04/2021 00:00:00;137,704625911967 15/04/2021 00:00:00;137,579961213514 16/04/2021 00:00:00;137,829290610421 19/04/2021 00:00:00;138,003821188256 20/04/2021 00:00:00;137,854223550112 21/04/2021 00:00:00;137,505162394441 22/04/2021 00:00:00;137,779424731039 23/04/2021 00:00:00;137,804357670730 26/04/2021 00:00:00;137,804357670730 27/04/2021 00:00:00;137,779424731039 28/04/2021 00:00:00;137,779424731039 29/04/2021 00:00:00;137,654760032586 30/04/2021 00:00:00;137,505162394441 03/05/2021 00:00:00;137,405430635678 04/05/2021 00:00:00;137,480229454751 05/05/2021 00:00:00;137,305698876915 06/05/2021 00:00:00;137,679692972276 07/05/2021 00:00:00;137,654760032586 10/05/2021 00:00:00;137,754491791349 11/05/2021 00:00:00;137,530095334132 12/05/2021 00:00:00;137,056369480008 14/05/2021 00:00:00;136,931704781554 17/05/2021 00:00:00;137,255832997534 18/05/2021 00:00:00;137,106235359389 19/05/2021 00:00:00;136,981570660936 20/05/2021 00:00:00;136,707308324337 21/05/2021 00:00:00;137,031436540317 25/05/2021 00:00:00;137,330631816606 26/05/2021 00:00:00;137,405430635678 27/05/2021 00:00:00;137,455296515060 28/05/2021 00:00:00;137,330631816606 31/05/2021 00:00:00;137,480229454750 01/06/2021 00:00:00;137,305698876915 02/06/2021 00:00:00;137,380497695987 04/06/2021 00:00:00;137,505162394441 07/06/2021 00:00:00;137,754491791349 08/06/2021 00:00:00;137,704625911967 09/06/2021 00:00:00;137,854223550111 10/06/2021 00:00:00;138,003821188256 11/06/2021 00:00:00;138,153418826400 14/06/2021 00:00:00;138,402748223308 15/06/2021 00:00:00;138,452614102689 16/06/2021 00:00:00;138,502479982071 17/06/2021 00:00:00;138,552345861452 18/06/2021 00:00:00;138,801675258360 21/06/2021 00:00:00;138,527412921761 22/06/2021 00:00:00;138,552345861452 24/06/2021 00:00:00;138,452614102689 25/06/2021 00:00:00;138,801675258360 28/06/2021 00:00:00;138,677010559906 29/06/2021 00:00:00;138,726876439287 30/06/2021 00:00:00;138,801675258360 01/07/2021 00:00:00;138,726876439287 02/07/2021 00:00:00;138,851541137741 05/07/2021 00:00:00;139,150736414030 06/07/2021 00:00:00;139,100870534648 07/07/2021 00:00:00;139,300334052174 08/07/2021 00:00:00;139,699261087226 09/07/2021 00:00:00;139,275401112484 12/07/2021 00:00:00;139,549663449082 13/07/2021 00:00:00;139,774059906298 14/07/2021 00:00:00;139,898724604752 15/07/2021 00:00:00;139,948590484134 16/07/2021 00:00:00;139,774059906298 19/07/2021 00:00:00;139,798992845989 20/07/2021 00:00:00;139,400065810937 21/07/2021 00:00:00;139,749126966608 22/07/2021 00:00:00;139,923657544443 23/07/2021 00:00:00;140,123121061969 26/07/2021 00:00:00;140,447249277948 27/07/2021 00:00:00;140,347517519185 28/07/2021 00:00:00;140,197919881041 29/07/2021 00:00:00;140,472182217639 30/07/2021 00:00:00;140,546981036711 02/08/2021 00:00:00;140,522048097021 03/08/2021 00:00:00;140,546981036711 04/08/2021 00:00:00;140,646712795474 05/08/2021 00:00:00;140,896042192382 06/08/2021 00:00:00;140,995773951145 09/08/2021 00:00:00;140,896042192382 10/08/2021 00:00:00;140,871109252691 11/08/2021 00:00:00;140,920975132072 12/08/2021 00:00:00;141,095505709908 13/08/2021 00:00:00;141,145371589289 16/08/2021 00:00:00;141,120438649598 17/08/2021 00:00:00;141,095505709908 18/08/2021 00:00:00;141,145371589289 19/08/2021 00:00:00;141,045639830526 20/08/2021 00:00:00;140,896042192382 23/08/2021 00:00:00;141,020706890835 24/08/2021 00:00:00;141,070572770217 25/08/2021 00:00:00;141,120438649598 26/08/2021 00:00:00;141,020706890835 27/08/2021 00:00:00;140,920975132072 30/08/2021 00:00:00;141,045639830526 31/08/2021 00:00:00;141,170304528980 01/09/2021 00:00:00;140,945908071763 02/09/2021 00:00:00;140,970841011454 03/09/2021 00:00:00;141,045639830526 06/09/2021 00:00:00;140,920975132072 07/09/2021 00:00:00;141,045639830526 08/09/2021 00:00:00;140,896042192382 09/09/2021 00:00:00;140,696578674856 10/09/2021 00:00:00;140,721511614546 13/09/2021 00:00:00;140,596846916093 14/09/2021 00:00:00;140,646712795474 15/09/2021 00:00:00;140,696578674856 16/09/2021 00:00:00;140,522048097020 17/09/2021 00:00:00;140,696578674856 20/09/2021 00:00:00;140,347517519185 21/09/2021 00:00:00;140,023389303206 22/09/2021 00:00:00;140,172986941350 23/09/2021 00:00:00;140,372450458876 24/09/2021 00:00:00;140,422316338257 27/09/2021 00:00:00;140,222852820731 28/09/2021 00:00:00;140,048322242896 29/09/2021 00:00:00;139,350199931555 30/09/2021 00:00:00;139,524730509391 01/10/2021 00:00:00;139,549663449081 04/10/2021 00:00:00;139,774059906298 05/10/2021 00:00:00;139,474864630009 06/10/2021 00:00:00;139,674328147535 07/10/2021 00:00:00;139,599529328463 08/10/2021 00:00:00;139,848858725370 11/10/2021 00:00:00;139,649395207844 12/10/2021 00:00:00;139,474864630009 13/10/2021 00:00:00;139,350199931555 14/10/2021 00:00:00;139,549663449081 15/10/2021 00:00:00;140,073255182587 18/10/2021 00:00:00;140,148054001659 19/10/2021 00:00:00;139,898724604752 20/10/2021 00:00:00;139,923657544442 21/10/2021 00:00:00;139,973523423824 22/10/2021 00:00:00;139,873791665061 25/10/2021 00:00:00;139,923657544442 26/10/2021 00:00:00;140,048322242896 27/10/2021 00:00:00;140,272718700113 28/10/2021 00:00:00;140,222852820731 29/10/2021 00:00:00;140,217866232793 02/11/2021 00:00:00;140,368260797934 03/11/2021 00:00:00;140,769312971642 04/11/2021 00:00:00;140,869576015069 05/11/2021 00:00:00;141,345825471348 08/11/2021 00:00:00;141,446088514775 09/11/2021 00:00:00;141,421022753918 10/11/2021 00:00:00;141,421022753918 11/11/2021 00:00:00;141,295693949634 12/11/2021 00:00:00;141,270628188778 15/11/2021 00:00:00;141,571417319059 16/11/2021 00:00:00;141,446088514775 17/11/2021 00:00:00;141,621548840772 18/11/2021 00:00:00;141,496220036488 19/11/2021 00:00:00;141,421022753918 22/11/2021 00:00:00;141,596483079916 23/11/2021 00:00:00;141,471154275632 24/11/2021 00:00:00;140,994904819353 25/11/2021 00:00:00;141,045036341067 26/11/2021 00:00:00;141,120233623637 29/11/2021 00:00:00;140,092537428509 30/11/2021 00:00:00;140,393326558790 01/12/2021 00:00:00;140,192800471936 02/12/2021 00:00:00;140,418392319647 03/12/2021 00:00:00;140,568786884788 06/12/2021 00:00:00;140,518655363074 07/12/2021 00:00:00;140,869576015069 08/12/2021 00:00:00;141,571417319059 09/12/2021 00:00:00;141,245562427921 10/12/2021 00:00:00;141,395956993061 13/12/2021 00:00:00;141,370891232204 14/12/2021 00:00:00;141,395956993061 15/12/2021 00:00:00;140,919707536783 16/12/2021 00:00:00;141,195430906207 17/12/2021 00:00:00;141,370891232204 20/12/2021 00:00:00;141,270628188777 21/12/2021 00:00:00;140,944773297639 22/12/2021 00:00:00;141,145299384493 23/12/2021 00:00:00;141,345825471348 27/12/2021 00:00:00;141,395956993061 28/12/2021 00:00:00;141,596483079915 29/12/2021 00:00:00;141,721811884199 30/12/2021 00:00:00;141,596483079915 03/01/2022 00:00:00;141,446088514775 04/01/2022 00:00:00;141,471154275631 05/01/2022 00:00:00;141,596483079915 06/01/2022 00:00:00;141,320759710491 07/01/2022 00:00:00;140,869576015069 10/01/2022 00:00:00;140,518655363074 11/01/2022 00:00:00;140,142668950222 12/01/2022 00:00:00;140,343195037077 13/01/2022 00:00:00;140,493589602217 14/01/2022 00:00:00;140,217866232793 17/01/2022 00:00:00;139,841879819941 18/01/2022 00:00:00;139,942142863368 19/01/2022 00:00:00;139,591222211373 20/01/2022 00:00:00;139,616287972230 21/01/2022 00:00:00;139,741616776514 24/01/2022 00:00:00;139,415761885376 25/01/2022 00:00:00;138,814183624813 26/01/2022 00:00:00;138,563526016246 27/01/2022 00:00:00;138,764052103100 28/01/2022 00:00:00;138,738986342243 31/01/2022 00:00:00;138,713920581386 01/02/2022 00:00:00;138,738986342243 02/02/2022 00:00:00;138,864315146527 03/02/2022 00:00:00;138,914446668240 04/02/2022 00:00:00;137,611027103688 07/02/2022 00:00:00;136,783856995415 08/02/2022 00:00:00;136,558265147704 09/02/2022 00:00:00;136,583330908560 10/02/2022 00:00:00;137,310237973407 11/02/2022 00:00:00;136,733725473701 14/02/2022 00:00:00;136,357739060849 15/02/2022 00:00:00;136,006818408855 16/02/2022 00:00:00;136,207344495709 17/02/2022 00:00:00;136,257476017422 18/02/2022 00:00:00;136,207344495709 21/02/2022 00:00:00;136,307607539136 22/02/2022 00:00:00;136,031884169711 23/02/2022 00:00:00;135,655897756860 24/02/2022 00:00:00;135,455371670006 25/02/2022 00:00:00;135,279911344008 28/02/2022 00:00:00;135,430305909149 01/03/2022 00:00:00;135,706029278573 02/03/2022 00:00:00;136,282541778279 03/03/2022 00:00:00;136,157212973995 04/03/2022 00:00:00;135,956686887141 07/03/2022 00:00:00;135,931621126284 08/03/2022 00:00:00;134,979122213727 09/03/2022 00:00:00;134,302346670594 10/03/2022 00:00:00;134,703398844302 11/03/2022 00:00:00;134,202083627167 14/03/2022 00:00:00;134,377543953164 15/03/2022 00:00:00;134,227149388024 16/03/2022 00:00:00;134,628201561732 17/03/2022 00:00:00;135,029253735440 18/03/2022 00:00:00;135,204714061438 21/03/2022 00:00:00;135,655897756860 22/03/2022 00:00:00;135,380174387435 23/03/2022 00:00:00;135,455371670005 24/03/2022 00:00:00;135,330042865722 25/03/2022 00:00:00;135,154582539724 28/03/2022 00:00:00;134,853793409443 29/03/2022 00:00:00;134,928990692013 30/03/2022 00:00:00;135,129516778867 31/03/2022 00:00:00;134,803661887729 01/04/2022 00:00:00;135,004187974583 04/04/2022 00:00:00;135,254845583151 05/04/2022 00:00:00;135,706029278573 06/04/2022 00:00:00;135,304977104865 07/04/2022 00:00:00;134,878859170300 08/04/2022 00:00:00;134,803661887729 11/04/2022 00:00:00;134,753530366016 12/04/2022 00:00:00;134,051689062026 13/04/2022 00:00:00;134,076754822883 14/04/2022 00:00:00;134,252215148880 19/04/2022 00:00:00;134,151952105453 20/04/2022 00:00:00;133,951426018599 21/04/2022 00:00:00;134,151952105453 22/04/2022 00:00:00;133,650636888318 25/04/2022 00:00:00;133,049058627755 26/04/2022 00:00:00;133,324781997179 27/04/2022 00:00:00;133,049058627755 28/04/2022 00:00:00;133,374913518893 29/04/2022 00:00:00;133,399979279750 02/05/2022 00:00:00;132,973861345185 03/05/2022 00:00:00;132,798401019187 04/05/2022 00:00:00;132,622940693190 05/05/2022 00:00:00;132,597874932333 06/05/2022 00:00:00;132,121625476054 10/05/2022 00:00:00;130,818205911502 11/05/2022 00:00:00;131,194192324354 12/05/2022 00:00:00;131,369652650351 13/05/2022 00:00:00;131,795770584916 16/05/2022 00:00:00;132,021362432627 17/05/2022 00:00:00;131,946165150057 18/05/2022 00:00:00;131,770704824059 19/05/2022 00:00:00;131,319521128637 20/05/2022 00:00:00;130,993666237499 23/05/2022 00:00:00;131,194192324354 24/05/2022 00:00:00;131,068863520070 25/05/2022 00:00:00;130,918468954929 27/05/2022 00:00:00;131,244323846067 30/05/2022 00:00:00;131,845902106630 31/05/2022 00:00:00;131,595244498062 01/06/2022 00:00:00;131,244323846067 02/06/2022 00:00:00;130,918468954929 03/06/2022 00:00:00;130,968600476643 07/06/2022 00:00:00;130,667811346361 08/06/2022 00:00:00;130,667811346361 09/06/2022 00:00:00;130,291824933510 10/06/2022 00:00:00;129,615049390377 13/06/2022 00:00:00;128,662550477819 14/06/2022 00:00:00;127,409262434981 15/06/2022 00:00:00;126,682355370134 17/06/2022 00:00:00;126,406632000710 20/06/2022 00:00:00;126,732486891848 21/06/2022 00:00:00;126,456763522423 22/06/2022 00:00:00;126,632223848421 24/06/2022 00:00:00;127,684985804405 27/06/2022 00:00:00;128,236432543254 28/06/2022 00:00:00;127,860446130403 29/06/2022 00:00:00;127,509525478408 30/06/2022 00:00:00;127,785248847832 01/07/2022 00:00:00;128,136169499827 04/07/2022 00:00:00;128,712681999533 05/07/2022 00:00:00;128,386827108395 06/07/2022 00:00:00;129,113734173241 07/07/2022 00:00:00;129,665180912090 08/07/2022 00:00:00;129,665180912090 11/07/2022 00:00:00;129,915838520658 12/07/2022 00:00:00;130,291824933510 13/07/2022 00:00:00;130,667811346361 14/07/2022 00:00:00;130,241693411796 15/07/2022 00:00:00;130,116364607512 18/07/2022 00:00:00;130,492351020364 19/07/2022 00:00:00;130,141430368369 20/07/2022 00:00:00;130,191561890082 21/07/2022 00:00:00;130,492351020364 22/07/2022 00:00:00;130,768074389788 25/07/2022 00:00:00;131,595244498062 26/07/2022 00:00:00;131,870967867486 27/07/2022 00:00:00;132,096559715197 28/07/2022 00:00:00;132,221888519481 29/07/2022 00:00:00;133,174387432038 01/08/2022 00:00:00;133,425045040606 02/08/2022 00:00:00;133,399979279749 03/08/2022 00:00:00;133,174387432038 04/08/2022 00:00:00;133,274650475466 05/08/2022 00:00:00;133,550373844890 08/08/2022 00:00:00;132,898664062614 09/08/2022 00:00:00;132,998927106041 10/08/2022 00:00:00;132,748269497473 11/08/2022 00:00:00;133,023992866898 12/08/2022 00:00:00;132,973861345184 16/08/2022 00:00:00;133,550373844890 17/08/2022 00:00:00;133,349847758036 18/08/2022 00:00:00;132,522677649762 19/08/2022 00:00:00;132,497611888905 22/08/2022 00:00:00;131,971230910913 23/08/2022 00:00:00;131,269389606924 24/08/2022 00:00:00;131,068863520069 25/08/2022 00:00:00;130,943534715785 26/08/2022 00:00:00;131,419784172064 29/08/2022 00:00:00;130,567548302934 30/08/2022 00:00:00;129,915838520658 31/08/2022 00:00:00;129,615049390376 01/09/2022 00:00:00;129,038536890671 02/09/2022 00:00:00;128,888142325530 05/09/2022 00:00:00;129,264128738382 06/09/2022 00:00:00;129,113734173241 07/09/2022 00:00:00;129,063602651527 08/09/2022 00:00:00;129,239062977525 09/09/2022 00:00:00;128,913208086387 12/09/2022 00:00:00;129,239062977525 13/09/2022 00:00:00;129,640115151233 14/09/2022 00:00:00;129,013471129814 15/09/2022 00:00:00;128,812945042960 16/09/2022 00:00:00;128,336695586681 19/09/2022 00:00:00;127,960709173829 20/09/2022 00:00:00;127,785248847832 21/09/2022 00:00:00;127,108473304699 22/09/2022 00:00:00;127,133539065556 23/09/2022 00:00:00;126,531960804993 26/09/2022 00:00:00;126,155974392142 27/09/2022 00:00:00;125,754922218433 28/09/2022 00:00:00;125,529330370722 29/09/2022 00:00:00;125,729856457576 30/09/2022 00:00:00;125,178409718727 04/10/2022 00:00:00;126,105842870428 05/10/2022 00:00:00;126,907947217845 06/10/2022 00:00:00;126,607158087563 07/10/2022 00:00:00;126,206105913855 10/10/2022 00:00:00;125,579461892436 11/10/2022 00:00:00;125,228541240441 12/10/2022 00:00:00;125,203475479584 13/10/2022 00:00:00;125,128278197014 14/10/2022 00:00:00;125,028015153587 17/10/2022 00:00:00;124,802423305876 18/10/2022 00:00:00;125,228541240441 19/10/2022 00:00:00;125,378935805581 20/10/2022 00:00:00;124,952817871016 21/10/2022 00:00:00;124,697147110277 24/10/2022 00:00:00;124,923869195932 25/10/2022 00:00:00;125,226165310139 26/10/2022 00:00:00;125,830757538552 27/10/2022 00:00:00;125,906331567104 28/10/2022 00:00:00;126,485732452667 31/10/2022 00:00:00;126,233819024161 02/11/2022 00:00:00;126,334584395564 03/11/2022 00:00:00;126,007096938506 04/11/2022 00:00:00;125,578844110047 07/11/2022 00:00:00;125,755183510001 08/11/2022 00:00:00;125,604035452897 09/11/2022 00:00:00;125,931522909955 10/11/2022 00:00:00;126,183436338460 11/11/2022 00:00:00;127,191090052483 14/11/2022 00:00:00;127,090324681080 15/11/2022 00:00:00;127,115516023931 16/11/2022 00:00:00;127,342238109586 17/11/2022 00:00:00;127,493386166689 18/11/2022 00:00:00;127,443003480988 21/11/2022 00:00:00;127,619342880942 22/11/2022 00:00:00;127,795682280896 23/11/2022 00:00:00;127,997213023701 24/11/2022 00:00:00;128,173552423654 25/11/2022 00:00:00;128,425465852160 28/11/2022 00:00:00;128,198743766505 29/11/2022 00:00:00;128,072787052252 30/11/2022 00:00:00;128,324700480758 01/12/2022 00:00:00;128,752953309217 02/12/2022 00:00:00;129,281971509079 05/12/2022 00:00:00;129,130823451976 06/12/2022 00:00:00;128,954484052022 07/12/2022 00:00:00;129,030058080573 08/12/2022 00:00:00;129,030058080573 09/12/2022 00:00:00;128,878910023470 12/12/2022 00:00:00;128,677379280666 13/12/2022 00:00:00;128,626996594964 14/12/2022 00:00:00;128,878910023470 15/12/2022 00:00:00;128,904101366321 16/12/2022 00:00:00;127,669725566643 19/12/2022 00:00:00;127,191090052482 20/12/2022 00:00:00;127,090324681080 21/12/2022 00:00:00;126,712454538322 22/12/2022 00:00:00;126,964367966827 23/12/2022 00:00:00;126,687263195471 27/12/2022 00:00:00;126,485732452667 28/12/2022 00:00:00;126,259010367012 29/12/2022 00:00:00;126,334584395563 30/12/2022 00:00:00;126,586497824069 02/01/2023 00:00:00;126,082670967058 03/01/2023 00:00:00;126,435349766966 04/01/2023 00:00:00;126,788028566873 05/01/2023 00:00:00;127,417812138137 06/01/2023 00:00:00;127,191090052482 09/01/2023 00:00:00;127,594151538091 10/01/2023 00:00:00;127,694916909494 11/01/2023 00:00:00;127,568960195241 12/01/2023 00:00:00;127,946830337999 13/01/2023 00:00:00;128,299509137907 16/01/2023 00:00:00;128,425465852160 17/01/2023 00:00:00;128,626996594964 18/01/2023 00:00:00;129,105632109125 19/01/2023 00:00:00;129,307162851929 20/01/2023 00:00:00;128,878910023470 23/01/2023 00:00:00;128,778144652068 24/01/2023 00:00:00;128,828527337769 25/01/2023 00:00:00;128,929292709171 26/01/2023 00:00:00;128,752953309217 27/01/2023 00:00:00;128,752953309217 30/01/2023 00:00:00;128,803335994918 31/01/2023 00:00:00;128,375083166459 01/02/2023 00:00:00;128,526231223562 02/02/2023 00:00:00;128,601805252114 03/02/2023 00:00:00;129,785798366090 06/02/2023 00:00:00;129,685032994688 07/02/2023 00:00:00;129,307162851929 08/02/2023 00:00:00;129,156014794826 09/02/2023 00:00:00;128,979675394872 10/02/2023 00:00:00;129,156014794826 13/02/2023 00:00:00;128,853718680619 14/02/2023 00:00:00;128,878910023470 15/02/2023 00:00:00;128,601805252114 16/02/2023 00:00:00;128,601805252114 17/02/2023 00:00:00;128,475848537861 20/02/2023 00:00:00;128,450657195010 21/02/2023 00:00:00;128,375083166459 22/02/2023 00:00:00;127,921638995148 23/02/2023 00:00:00;127,946830337999 24/02/2023 00:00:00;127,997213023700 27/02/2023 00:00:00;127,543768852390 28/02/2023 00:00:00;127,493386166689 01/03/2023 00:00:00;127,216281395333 02/03/2023 00:00:00;126,888793938275 03/03/2023 00:00:00;127,014750652528 06/03/2023 00:00:00;127,266664081034 07/03/2023 00:00:00;127,039941995379 08/03/2023 00:00:00;127,014750652528 09/03/2023 00:00:00;127,039941995379 10/03/2023 00:00:00;127,140707366781 13/03/2023 00:00:00;127,115516023930 14/03/2023 00:00:00;127,568960195241 15/03/2023 00:00:00;127,216281395333 16/03/2023 00:00:00;127,921638995148 17/03/2023 00:00:00;127,619342880942 20/03/2023 00:00:00;127,946830337999 21/03/2023 00:00:00;127,871256309447 22/03/2023 00:00:00;127,846064966597 23/03/2023 00:00:00;127,720108252344 24/03/2023 00:00:00;128,148361080803 27/03/2023 00:00:00;128,274317795056 28/03/2023 00:00:00;127,972021680849 29/03/2023 00:00:00;127,720108252344 30/03/2023 00:00:00;127,820873623746 31/03/2023 00:00:00;127,745299595194 03/04/2023 00:00:00;128,249126452206 04/04/2023 00:00:00;128,425465852160 05/04/2023 00:00:00;128,526231223562 06/04/2023 00:00:00;128,778144652067 11/04/2023 00:00:00;128,853718680619 12/04/2023 00:00:00;128,400274509309 13/04/2023 00:00:00;128,173552423654 14/04/2023 00:00:00;128,349891823608 17/04/2023 00:00:00;128,249126452206 18/04/2023 00:00:00;128,299509137907 19/04/2023 00:00:00;128,299509137907 20/04/2023 00:00:00;128,047595709401 21/04/2023 00:00:00;128,249126452206 24/04/2023 00:00:00;128,249126452206 25/04/2023 00:00:00;128,072787052252 26/04/2023 00:00:00;128,299509137907 27/04/2023 00:00:00;128,072787052252 28/04/2023 00:00:00;128,097978395102 02/05/2023 00:00:00;128,828527337768 03/05/2023 00:00:00;128,828527337768 04/05/2023 00:00:00;128,752953309217 05/05/2023 00:00:00;129,030058080573 08/05/2023 00:00:00;128,828527337768 10/05/2023 00:00:00;128,601805252113 11/05/2023 00:00:00;128,803335994918 12/05/2023 00:00:00;129,004866737722 15/05/2023 00:00:00;128,929292709171 16/05/2023 00:00:00;128,878910023469 17/05/2023 00:00:00;128,526231223562 19/05/2023 00:00:00;128,400274509309 22/05/2023 00:00:00;128,551422566412 23/05/2023 00:00:00;128,475848537860 24/05/2023 00:00:00;128,299509137907 25/05/2023 00:00:00;127,997213023700 26/05/2023 00:00:00;127,921638995148 30/05/2023 00:00:00;128,324700480757 31/05/2023 00:00:00;128,576613909263 01/06/2023 00:00:00;128,752953309217 02/06/2023 00:00:00;128,979675394872 05/06/2023 00:00:00;129,004866737722 06/06/2023 00:00:00;128,727761966366 07/06/2023 00:00:00;128,878910023469 09/06/2023 00:00:00;128,677379280665 12/06/2023 00:00:00;128,752953309217 13/06/2023 00:00:00;128,929292709170 14/06/2023 00:00:00;128,904101366320 15/06/2023 00:00:00;128,803335994918 16/06/2023 00:00:00;128,601805252113 19/06/2023 00:00:00;128,727761966366 20/06/2023 00:00:00;128,501039880711 21/06/2023 00:00:00;128,677379280665 22/06/2023 00:00:00;128,375083166458 26/06/2023 00:00:00;128,526231223561 27/06/2023 00:00:00;128,551422566412 28/06/2023 00:00:00;128,375083166458 29/06/2023 00:00:00;128,626996594964 30/06/2023 00:00:00;128,349891823608 03/07/2023 00:00:00;128,576613909263 04/07/2023 00:00:00;128,475848537860 05/07/2023 00:00:00;128,601805252113 06/07/2023 00:00:00;128,501039880711 07/07/2023 00:00:00;127,846064966596 10/07/2023 00:00:00;127,795682280895 11/07/2023 00:00:00;127,795682280895 12/07/2023 00:00:00;127,946830337998 13/07/2023 00:00:00;128,425465852159 14/07/2023 00:00:00;128,878910023469 17/07/2023 00:00:00;128,752953309216 18/07/2023 00:00:00;128,828527337768 19/07/2023 00:00:00;129,231588823377 20/07/2023 00:00:00;129,181206137676 21/07/2023 00:00:00;129,004866737722 24/07/2023 00:00:00;129,156014794825 25/07/2023 00:00:00;129,332354194779 26/07/2023 00:00:00;129,458310909032 27/07/2023 00:00:00;129,156014794825 28/07/2023 00:00:00;129,433119566182 31/07/2023 00:00:00;129,357545537630 01/08/2023 00:00:00;129,382736880480 02/08/2023 00:00:00;129,231588823377 03/08/2023 00:00:00;129,206397480526 04/08/2023 00:00:00;128,929292709170 07/08/2023 00:00:00;128,954484052021 08/08/2023 00:00:00;129,080440766274 09/08/2023 00:00:00;129,307162851929 10/08/2023 00:00:00;129,206397480526 11/08/2023 00:00:00;129,105632109124 14/08/2023 00:00:00;128,752953309216 16/08/2023 00:00:00;128,475848537860 17/08/2023 00:00:00;128,526231223561 18/08/2023 00:00:00;128,299509137906 21/08/2023 00:00:00;128,425465852159 22/08/2023 00:00:00;128,173552423653 23/08/2023 00:00:00;128,400274509308 24/08/2023 00:00:00;129,004866737722 25/08/2023 00:00:00;128,929292709170 28/08/2023 00:00:00;128,803335994917 29/08/2023 00:00:00;128,853718680618 30/08/2023 00:00:00;129,156014794825 31/08/2023 00:00:00;129,030058080572 01/09/2023 00:00:00;129,357545537630 04/09/2023 00:00:00;129,281971509078 05/09/2023 00:00:00;129,181206137676 06/09/2023 00:00:00;129,105632109124 07/09/2023 00:00:00;128,878910023469 08/09/2023 00:00:00;128,979675394871 11/09/2023 00:00:00;129,080440766273 12/09/2023 00:00:00;129,030058080572 13/09/2023 00:00:00;128,929292709170 14/09/2023 00:00:00;128,778144652067 15/09/2023 00:00:00;129,256780166227 18/09/2023 00:00:00;129,080440766273 19/09/2023 00:00:00;128,853718680618 20/09/2023 00:00:00;128,677379280664 21/09/2023 00:00:00;128,727761966366 22/09/2023 00:00:00;128,450657195009 25/09/2023 00:00:00;128,425465852159 26/09/2023 00:00:00;128,349891823607 27/09/2023 00:00:00;128,072787052251 28/09/2023 00:00:00;128,022404366550 29/09/2023 00:00:00;127,770490938044 02/10/2023 00:00:00;128,223935109354 04/10/2023 00:00:00;127,795682280895 05/10/2023 00:00:00;127,921638995148 06/10/2023 00:00:00;128,072787052251 09/10/2023 00:00:00;128,198743766504 10/10/2023 00:00:00;128,526231223561 11/10/2023 00:00:00;128,727761966365 12/10/2023 00:00:00;128,828527337768 13/10/2023 00:00:00;128,677379280664 16/10/2023 00:00:00;128,652187937814 17/10/2023 00:00:00;128,576613909262 18/10/2023 00:00:00;128,198743766504 19/10/2023 00:00:00;127,896447652297 20/10/2023 00:00:00;127,694916909492 23/10/2023 00:00:00;127,669725566642 24/10/2023 00:00:00;127,644534223791 25/10/2023 00:00:00;127,896447652297 26/10/2023 00:00:00;127,644534223791 27/10/2023 00:00:00;127,694916909492 30/10/2023 00:00:00;127,745299595194 31/10/2023 00:00:00;127,997213023699 02/11/2023 00:00:00;128,576613909262 03/11/2023 00:00:00;129,030058080572 06/11/2023 00:00:00;129,231588823377 07/11/2023 00:00:00;128,954484052020 08/11/2023 00:00:00;129,256780166227 09/11/2023 00:00:00;129,357545537629 10/11/2023 00:00:00;129,458310909032 13/11/2023 00:00:00;129,382736880480 14/11/2023 00:00:00;129,357545537629 15/11/2023 00:00:00;129,936946423192 16/11/2023 00:00:00;129,987329108893 17/11/2023 00:00:00;130,113285823146 20/11/2023 00:00:00;130,163668508847 21/11/2023 00:00:00;130,062903137445 22/11/2023 00:00:00;130,221608597404 23/11/2023 00:00:00;130,375413646928 24/11/2023 00:00:00;130,221608597404 27/11/2023 00:00:00;130,119071897721 28/11/2023 00:00:00;130,426681996770 29/11/2023 00:00:00;130,631755396135 30/11/2023 00:00:00;131,067536369788 01/12/2023 00:00:00;131,221341419313 04/12/2023 00:00:00;131,913464142173 05/12/2023 00:00:00;131,990366666935 06/12/2023 00:00:00;132,477415990429 07/12/2023 00:00:00;132,656855214875 08/12/2023 00:00:00;132,810660264399 11/12/2023 00:00:00;132,631221039954 12/12/2023 00:00:00;132,733757739637 13/12/2023 00:00:00;132,836294439320 14/12/2023 00:00:00;133,169538713290 15/12/2023 00:00:00;133,477148812338 18/12/2023 00:00:00;133,989832310753 19/12/2023 00:00:00;133,784758911387 20/12/2023 00:00:00;133,989832310753 21/12/2023 00:00:00;134,092369010436 22/12/2023 00:00:00;134,246174059961 27/12/2023 00:00:00;134,374344934565 28/12/2023 00:00:00;134,553784159010 29/12/2023 00:00:00;134,476881634248 02/01/2024 00:00:00;134,348710759644 03/01/2024 00:00:00;134,066734835516 04/01/2024 00:00:00;133,861661436150 05/01/2024 00:00:00;133,425880462497 08/01/2024 00:00:00;133,143904538369 09/01/2024 00:00:00;133,451514637418 10/01/2024 00:00:00;133,323343762814 11/01/2024 00:00:00;133,246441238052 12/01/2024 00:00:00;133,374612112655 15/01/2024 00:00:00;133,861661436150 16/01/2024 00:00:00;133,630953861863 17/01/2024 00:00:00;133,605319686942 18/01/2024 00:00:00;133,143904538369 19/01/2024 00:00:00;133,374612112655 22/01/2024 00:00:00;133,477148812338 23/01/2024 00:00:00;133,836027261229 24/01/2024 00:00:00;133,733490561546 25/01/2024 00:00:00;133,964198135833 26/01/2024 00:00:00;134,476881634248 29/01/2024 00:00:00;134,681955033613 30/01/2024 00:00:00;135,194638532028 31/01/2024 00:00:00;134,989565132662 01/02/2024 00:00:00;135,040833482504 02/02/2024 00:00:00;135,169004357108 05/02/2024 00:00:00;134,938296782821 06/02/2024 00:00:00;134,733223383455 07/02/2024 00:00:00;134,912662607900 08/02/2024 00:00:00;134,887028432979 09/02/2024 00:00:00;134,810125908217 12/02/2024 00:00:00;134,733223383455 13/02/2024 00:00:00;134,861394258059 14/02/2024 00:00:00;134,399979109485 15/02/2024 00:00:00;134,835760083138 16/02/2024 00:00:00;134,784491733296 19/02/2024 00:00:00;134,630686683772 20/02/2024 00:00:00;134,707589208534 21/02/2024 00:00:00;134,758857558376 22/02/2024 00:00:00;134,502515809168 23/02/2024 00:00:00;134,861394258059 26/02/2024 00:00:00;135,220272706949 27/02/2024 00:00:00;134,810125908217 28/02/2024 00:00:00;134,656320858693 29/02/2024 00:00:00;134,528149984089 01/03/2024 00:00:00;134,784491733296 04/03/2024 00:00:00;134,938296782821 05/03/2024 00:00:00;134,989565132662 06/03/2024 00:00:00;135,040833482504 07/03/2024 00:00:00;135,092101832345 08/03/2024 00:00:00;135,502248631077 11/03/2024 00:00:00;135,732956205364 12/03/2024 00:00:00;135,476614456156 13/03/2024 00:00:00;135,681687855522 14/03/2024 00:00:00;135,579151155839 15/03/2024 00:00:00;135,450980281236 18/03/2024 00:00:00;135,092101832345 19/03/2024 00:00:00;135,066467657424 20/03/2024 00:00:00;135,194638532028 21/03/2024 00:00:00;135,297175231711 22/03/2024 00:00:00;135,579151155839 25/03/2024 00:00:00;135,861127079968 26/03/2024 00:00:00;135,527882805998 27/03/2024 00:00:00;135,630419505681