DateNiv;PerfNet 24/10/2007 00:00:00;100,00000000000000000000000000 25/10/2007 00:00:00;99,96000799840031993601279744 26/10/2007 00:00:00;100,37992401519696060787842431 29/10/2007 00:00:00;100,59988002399520095980803839 30/10/2007 00:00:00;100,55988802239552089582083583 31/10/2007 00:00:00;100,21995600879824035192961408 01/11/2007 00:00:00;100,21995600879824035192961408 02/11/2007 00:00:00;99,50009998000399920015996801 05/11/2007 00:00:00;99,38012397520495900819836033 06/11/2007 00:00:00;99,38012397520495900819836033 07/11/2007 00:00:00;99,50009998000399920015996801 08/11/2007 00:00:00;99,46010797840431913617276545 09/11/2007 00:00:00;99,44011197760447910417916417 12/11/2007 00:00:00;99,16016796640671865626874625 13/11/2007 00:00:00;99,02019596080783843231353729 14/11/2007 00:00:00;98,94021195760847830433913217 15/11/2007 00:00:00;99,18016396720655868826234753 16/11/2007 00:00:00;98,74025194961007798440311938 19/11/2007 00:00:00;98,60027994401119776044791042 20/11/2007 00:00:00;97,88042391521695660867826435 21/11/2007 00:00:00;98,34033193361327734453109378 22/11/2007 00:00:00;97,44051189762047590481903619 23/11/2007 00:00:00;97,78044391121775644871025795 26/11/2007 00:00:00;98,14037192561487702459508098 27/11/2007 00:00:00;97,98040391921615676864627075 28/11/2007 00:00:00;97,62047590481903619276144771 29/11/2007 00:00:00;98,38032393521295740851829634 30/11/2007 00:00:00;98,64027194561087782443511298 03/12/2007 00:00:00;98,84023195360927814437112577 04/12/2007 00:00:00;98,76024795040991801639672066 05/12/2007 00:00:00;98,36032793441311737652469506 06/12/2007 00:00:00;99,20015996800639872025594881 07/12/2007 00:00:00;99,14017196560687862427514497 10/12/2007 00:00:00;99,06018796240751849630073985 11/12/2007 00:00:00;99,04019196160767846430713857 12/12/2007 00:00:00;98,98020395920815836832633473 13/12/2007 00:00:00;99,04019196160767846430713857 14/12/2007 00:00:00;98,20035992801439712057588482 17/12/2007 00:00:00;98,26034793041391721655668866 18/12/2007 00:00:00;97,62047590481903619276144771 19/12/2007 00:00:00;97,68046390721855628874225155 20/12/2007 00:00:00;97,62047590481903619276144771 21/12/2007 00:00:00;97,96040791841631673665266947 24/12/2007 00:00:00;97,96040791841631673665266947 26/12/2007 00:00:00;97,96040791841631673665266947 27/12/2007 00:00:00;98,44031193761247750449910018 28/12/2007 00:00:00;98,64027194561087782443511298 31/12/2007 00:00:00;98,64027194561087782443511298 02/01/2008 00:00:00;98,56028794241151769646070786 03/01/2008 00:00:00;98,52029594081183763247350530 04/01/2008 00:00:00;98,50029994001199760047990402 07/01/2008 00:00:00;98,02039592081583683263347331 08/01/2008 00:00:00;98,04039192161567686462707458 09/01/2008 00:00:00;98,38032393521295740851829634 10/01/2008 00:00:00;98,20035992801439712057588482 11/01/2008 00:00:00;97,70045990801839632073585283 14/01/2008 00:00:00;97,26054789042191561687662467 15/01/2008 00:00:00;97,52049590081983603279344131 16/01/2008 00:00:00;96,58068386322735452909418116 17/01/2008 00:00:00;96,02079584083183363327334533 18/01/2008 00:00:00;95,88082383523295340931813637 21/01/2008 00:00:00;95,78084383123375324935012997 22/01/2008 00:00:00;93,70125974805038992201559688 23/01/2008 00:00:00;94,04119176164767046590681864 24/01/2008 00:00:00;92,44151169766046790641871626 25/01/2008 00:00:00;94,12117576484703059388122376 28/01/2008 00:00:00;94,18116376724655068986202759 29/01/2008 00:00:00;93,88122375524895020995800840 30/01/2008 00:00:00;94,66106778644271145770845831 31/01/2008 00:00:00;94,44111177764447110577884423 01/02/2008 00:00:00;94,44111177764447110577884423 04/02/2008 00:00:00;95,24095180963807238552289542 05/02/2008 00:00:00;95,28094381123775244951009798 06/02/2008 00:00:00;93,96120775844831033793241352 07/02/2008 00:00:00;94,66106778644271145770845831 08/02/2008 00:00:00;94,08118376324735052989402120 11/02/2008 00:00:00;94,22115576884623075384923015 12/02/2008 00:00:00;94,04119176164767046590681864 13/02/2008 00:00:00;95,22095580883823235352929414 14/02/2008 00:00:00;95,30093981203759248150369926 15/02/2008 00:00:00;95,32093581283743251349730054 18/02/2008 00:00:00;94,88102379524095180963807239 19/02/2008 00:00:00;95,54089182163567286542691462 20/02/2008 00:00:00;95,92081583683263347330533893 21/02/2008 00:00:00;95,46090781843631273745250950 22/02/2008 00:00:00;95,62087582483503299340131974 25/02/2008 00:00:00;95,28094381123775244951009798 26/02/2008 00:00:00;95,70085982803439312137572485 27/02/2008 00:00:00;96,38072385522895420915816837 28/02/2008 00:00:00;96,72065586882623475304939012 29/02/2008 00:00:00;96,08078384323135372925414917 03/03/2008 00:00:00;95,52089582083583283343331334 04/03/2008 00:00:00;95,06098780243951209758048390 05/03/2008 00:00:00;94,44111177764447110577884423 06/03/2008 00:00:00;95,02099580083983203359328134 07/03/2008 00:00:00;94,58108378324335132973405319 10/03/2008 00:00:00;94,00119976004799040191961608 11/03/2008 00:00:00;93,42131573685262947410517896 12/03/2008 00:00:00;93,74125174965006998600279944 13/03/2008 00:00:00;94,04119176164767046590681864 14/03/2008 00:00:00;93,72125574885022995400919816 17/03/2008 00:00:00;93,40131973605278944211157768 18/03/2008 00:00:00;91,88162367526494701059788042 19/03/2008 00:00:00;92,62147570485902819436112777 20/03/2008 00:00:00;92,10157968406318736252749450 25/03/2008 00:00:00;91,54169166166766646670665867 26/03/2008 00:00:00;92,24155168966206758648270346 27/03/2008 00:00:00;92,18156368726254749050189962 28/03/2008 00:00:00;92,92141571685662867426514697 31/03/2008 00:00:00;92,76144771045790841831633673 01/04/2008 00:00:00;92,82143571285742851429714057 02/04/2008 00:00:00;93,78124375124975004999000200 03/04/2008 00:00:00;94,08118376324735052989402120 04/04/2008 00:00:00;93,98120375924815036992601480 07/04/2008 00:00:00;94,10117976404719056188762248 08/04/2008 00:00:00;94,42111577684463107378524295 09/04/2008 00:00:00;93,96120775844831033793241352 10/04/2008 00:00:00;93,56128774245150969806038792 11/04/2008 00:00:00;93,48130373925214957008598280 14/04/2008 00:00:00;93,10137972405518896220755849 15/04/2008 00:00:00;92,76144771045790841831633673 16/04/2008 00:00:00;93,02139572085482903419316137 17/04/2008 00:00:00;93,76124775044891021795640872 18/04/2008 00:00:00;93,48130373925114977004599080 21/04/2008 00:00:00;94,16116776644571085782843431 22/04/2008 00:00:00;93,78124375124875024995001000 23/04/2008 00:00:00;93,46130773845130973805238952 24/04/2008 00:00:00;93,92121575684763047390521896 25/04/2008 00:00:00;93,88122375524795040991801640 28/04/2008 00:00:00;94,40111977604379124175164967 29/04/2008 00:00:00;94,70105978804139172165566887 30/04/2008 00:00:00;94,24115176964507098580283943 02/05/2008 00:00:00;94,52109578084283143371325735 05/05/2008 00:00:00;95,20095980803739252149570086 06/05/2008 00:00:00;95,22095580883723255348930214 07/05/2008 00:00:00;95,24095180963707258548290342 08/05/2008 00:00:00;95,76084783043291341731653669 09/05/2008 00:00:00;95,74085182963307338532293541 12/05/2008 00:00:00;95,74085182963307338532293541 13/05/2008 00:00:00;95,40091981603579284143171366 14/05/2008 00:00:00;95,32093581283643271345730854 15/05/2008 00:00:00;95,46090781843531293741251750 16/05/2008 00:00:00;95,60087982403419316136772645 19/05/2008 00:00:00;96,06078784243051389722055589 20/05/2008 00:00:00;96,54069186162667466506698660 21/05/2008 00:00:00;95,68086382723355328934213157 22/05/2008 00:00:00;95,68086382723355328934213157 23/05/2008 00:00:00;95,30093981203659268146370726 26/05/2008 00:00:00;94,54109178164267146570685863 27/05/2008 00:00:00;94,22115576884523095380923815 28/05/2008 00:00:00;94,06118776244651069786042791 29/05/2008 00:00:00;94,44111177764347130573885223 30/05/2008 00:00:00;94,42111577684363127374525095 02/06/2008 00:00:00;94,80103979204059188162367526 03/06/2008 00:00:00;94,38112377524395120975804839 04/06/2008 00:00:00;94,68106378724155168966206759 05/06/2008 00:00:00;94,34113177364427114577084583 06/06/2008 00:00:00;94,22115576884523095380923815 09/06/2008 00:00:00;93,44131173765146970605878824 10/06/2008 00:00:00;93,14137172565386922615476905 11/06/2008 00:00:00;92,94141171765546890621875625 12/06/2008 00:00:00;92,30153969206058788242351530 13/06/2008 00:00:00;92,30153969206058788242351530 16/06/2008 00:00:00;92,30153969206058788242351530 17/06/2008 00:00:00;92,28154369126074785042991402 18/06/2008 00:00:00;92,36152769446010797840431914 19/06/2008 00:00:00;91,74165166966506698660267946 20/06/2008 00:00:00;91,52169566086682663467306539 23/06/2008 00:00:00;90,80183963207258548290341932 24/06/2008 00:00:00;90,74185162967306538692261548 25/06/2008 00:00:00;90,64187162567386522695460908 26/06/2008 00:00:00;90,88182363527194561087782443 27/06/2008 00:00:00;90,22195560887722455508898220 30/06/2008 00:00:00;90,04199160167866426714657069 01/07/2008 00:00:00;90,22195560887722455508898220 02/07/2008 00:00:00;89,48210357928314337132573485 03/07/2008 00:00:00;89,18216356728554289142171566 04/07/2008 00:00:00;89,36212757448410317936412717 07/07/2008 00:00:00;89,18216356728554289142171566 08/07/2008 00:00:00;89,84203159368026394721055789 09/07/2008 00:00:00;89,30213957208458308338332334 10/07/2008 00:00:00;89,90201959607978404319136173 11/07/2008 00:00:00;88,92221555688762247550489902 14/07/2008 00:00:00;87,78244351129674065186962607 15/07/2008 00:00:00;88,00239952009498100379924015 16/07/2008 00:00:00;87,10257948410217956408718256 17/07/2008 00:00:00;87,42251549689962007598480304 18/07/2008 00:00:00;88,52229554089082183563287343 21/07/2008 00:00:00;89,04219156168666266746650670 22/07/2008 00:00:00;89,26214757048490301939612078 23/07/2008 00:00:00;89,12217556488602279544091182 24/07/2008 00:00:00;89,88202359527994401119776045 25/07/2008 00:00:00;89,32213557288442311537692461 28/07/2008 00:00:00;89,12217556488602279544091182 29/07/2008 00:00:00;88,74225154968906218756248750 30/07/2008 00:00:00;88,90221955608778244351129774 31/07/2008 00:00:00;89,36212757448410317936412717 01/08/2008 00:00:00;89,66206758648170365926814637 04/08/2008 00:00:00;89,18216356728554289142171566 05/08/2008 00:00:00;89,00219956008698260347930414 06/08/2008 00:00:00;90,02199560087882423515296941 07/08/2008 00:00:00;90,58188362327434513097380524 08/08/2008 00:00:00;90,44191161767546490701859628 11/08/2008 00:00:00;90,94181163767146570685862827 12/08/2008 00:00:00;91,62167566486602679464107179 13/08/2008 00:00:00;91,54169166166666666666666667 14/08/2008 00:00:00;90,58188362327434513097380524 15/08/2008 00:00:00;91,02179564087082583483303339 18/08/2008 00:00:00;91,02179564087082583483303339 19/08/2008 00:00:00;91,00179964007098580283943211 20/08/2008 00:00:00;89,82203559288042391521695661 21/08/2008 00:00:00;90,00199960007898420315936813 22/08/2008 00:00:00;89,62207558488202359528094381 25/08/2008 00:00:00;90,32193561287642471505698860 26/08/2008 00:00:00;90,18196360727754449110177964 27/08/2008 00:00:00;90,30193961207658468306338732 28/08/2008 00:00:00;90,12197560487802439512097580 29/08/2008 00:00:00;90,54189162167466506698660268 01/09/2008 00:00:00;90,74185162967306538692261548 02/09/2008 00:00:00;90,74185162967306538692261548 03/09/2008 00:00:00;91,04179164167066586682663467 04/09/2008 00:00:00;90,46190761847530493901219756 05/09/2008 00:00:00;89,22215556888522295540891822 08/09/2008 00:00:00;88,46230753849130173965206959 09/09/2008 00:00:00;89,32213557288442311537692461 10/09/2008 00:00:00;88,76224755048890221955608878 11/09/2008 00:00:00;88,70225954808938212357528494 12/09/2008 00:00:00;88,42231553689162167566486703 15/09/2008 00:00:00;88,78224355128874225154969006 16/09/2008 00:00:00;87,82243551289642071585682863 17/09/2008 00:00:00;87,12257548490201959608078384 18/09/2008 00:00:00;86,36272745450809838032393521 19/09/2008 00:00:00;86,24275144970905818836232753 22/09/2008 00:00:00;88,16236752649370125974805039 23/09/2008 00:00:00;87,68246350729754049190161968 24/09/2008 00:00:00;87,20255948810137972405518896 25/09/2008 00:00:00;86,98260347930313937212557488 26/09/2008 00:00:00;87,66246750649770045990801840 29/09/2008 00:00:00;87,08258348330233953209358128 30/09/2008 00:00:00;85,32293541291641671665666867 01/10/2008 00:00:00;85,66286742651369726054789042 02/10/2008 00:00:00;85,60287942411417716456708658 03/10/2008 00:00:00;85,60287942411417716456708658 06/10/2008 00:00:00;85,88282343531193761247750450 07/10/2008 00:00:00;83,86322735452809438112377524 08/10/2008 00:00:00;83,50329934013097380523895221 09/10/2008 00:00:00;81,48370325934713057388522296 10/10/2008 00:00:00;81,22375524894921015796840632 13/10/2008 00:00:00;78,644271145769846030793841232 14/10/2008 00:00:00;81,24375124974905018996200760 15/10/2008 00:00:00;82,80343931213657268546290742 16/10/2008 00:00:00;80,04399120175864827034593081 17/10/2008 00:00:00;77,924415116975604879024195161 20/10/2008 00:00:00;79,024195160966806638672265547 21/10/2008 00:00:00;80,36392721455608878224355129 22/10/2008 00:00:00;80,48390321935512897420515897 23/10/2008 00:00:00;78,964207158567286542691461707 24/10/2008 00:00:00;78,504299140170965806838632273 27/10/2008 00:00:00;77,424515096979604079184163167 28/10/2008 00:00:00;76,264747050588882223555288942 29/10/2008 00:00:00;76,524695060986802639472105579 30/10/2008 00:00:00;79,54409118176264747050589882 31/10/2008 00:00:00;78,644271145769846030793841232 03/11/2008 00:00:00;79,60407918416216756648670266 04/11/2008 00:00:00;80,62387522495400919816036793 05/11/2008 00:00:00;82,32353529294041191761647670 06/11/2008 00:00:00;81,44371125774745050989802040 07/11/2008 00:00:00;79,124175164966006798640271945 10/11/2008 00:00:00;79,80403919216056788642271546 11/11/2008 00:00:00;80,32393521295640871825634873 12/11/2008 00:00:00;78,964207158567286542691461707 13/11/2008 00:00:00;78,084383123374325134973005399 14/11/2008 00:00:00;78,004399120174965006998600280 17/11/2008 00:00:00;78,244351129773045390921815637 18/11/2008 00:00:00;77,444511097779444111177764447 19/11/2008 00:00:00;77,664467106577684463107378524 20/11/2008 00:00:00;76,384723055387922415516896620 21/11/2008 00:00:00;75,704859028193361327734453109 24/11/2008 00:00:00;75,124975004998000399920015997 25/11/2008 00:00:00;77,524495100978804239152169566 26/11/2008 00:00:00;77,944411117775444911017796441 27/11/2008 00:00:00;78,004399120174965006998600280 28/11/2008 00:00:00;78,924215156967606478704259148 01/12/2008 00:00:00;79,104179164166166766646670666 02/12/2008 00:00:00;77,524495100978804239152169566 03/12/2008 00:00:00;78,064387122574485102979404119 04/12/2008 00:00:00;78,544291141770645870825834833 05/12/2008 00:00:00;78,304339132172565486902619476 08/12/2008 00:00:00;76,784643071384723055388922215 09/12/2008 00:00:00;78,844231153768246350729854029 10/12/2008 00:00:00;79,004199160166966606678664267 11/12/2008 00:00:00;79,48410317936312737452509498 12/12/2008 00:00:00;79,26414717056488702259548090 15/12/2008 00:00:00;78,624275144970005998800239952 16/12/2008 00:00:00;78,504299140170965806838632273 17/12/2008 00:00:00;78,744251149769046190761847630 18/12/2008 00:00:00;79,084183163366326734653069386 19/12/2008 00:00:00;79,124175164966006798640271945 22/12/2008 00:00:00;78,724255148969206158768246351 23/12/2008 00:00:00;78,664267146569686062787442511 29/12/2008 00:00:00;78,804239152168566286742651470 30/12/2008 00:00:00;79,184163167365526894621075785 31/12/2008 00:00:00;79,184163167365526894621075785 02/01/2009 00:00:00;72,565486902618476304739052189 05/01/2009 00:00:00;84,52309538092281543691261748 06/01/2009 00:00:00;84,86302739452009598080383923 07/01/2009 00:00:00;85,34293141371625674865026995 08/01/2009 00:00:00;84,60307938412217556488702260 09/01/2009 00:00:00;81,90361927614377124575084983 12/01/2009 00:00:00;81,68366326734553089382123575 13/01/2009 00:00:00;81,28374325134873025394921016 14/01/2009 00:00:00;80,86382723455208958208358328 15/01/2009 00:00:00;79,74405118976104779044191162 16/01/2009 00:00:00;79,36412717456408718256348730 19/01/2009 00:00:00;80,10397920415816836632673465 20/01/2009 00:00:00;79,76404719056088782243551290 21/01/2009 00:00:00;79,28414317136472705458908218 22/01/2009 00:00:00;79,30413917216456708658268346 23/01/2009 00:00:00;78,904219156167766446710657868 26/01/2009 00:00:00;78,804239152168566286742651470 27/01/2009 00:00:00;79,82403519296040791841631674 28/01/2009 00:00:00;79,84403119376024795040991802 29/01/2009 00:00:00;80,82383523295240951809638072 30/01/2009 00:00:00;80,12397520495800839832033593 02/02/2009 00:00:00;79,78404319136072785442911418 03/02/2009 00:00:00;79,28414317136472705458908218 04/02/2009 00:00:00;79,90401919615976804639072186 05/02/2009 00:00:00;80,76384723055288942211557688 06/02/2009 00:00:00;80,92381523695160967806438712 09/02/2009 00:00:00;81,84363127374425114977004599 10/02/2009 00:00:00;82,08358328334233153369326135 11/02/2009 00:00:00;81,14377124574985002999400120 12/02/2009 00:00:00;81,24375124974905018996200760 13/02/2009 00:00:00;80,82383523295240951809638072 16/02/2009 00:00:00;81,10377924415016996600679864 17/02/2009 00:00:00;80,80383923215256948610277944 18/02/2009 00:00:00;80,02399520095880823835232953 19/02/2009 00:00:00;79,80403919216056788642271546 20/02/2009 00:00:00;79,60407918416216756648670266 23/02/2009 00:00:00;78,484303139371125774845030994 24/02/2009 00:00:00;78,084383123374325134973005399 25/02/2009 00:00:00;77,824435112976404719056188762 26/02/2009 00:00:00;77,364527094580083983203359328 27/02/2009 00:00:00;77,444511097779444111177764447 02/03/2009 00:00:00;76,924615076983603279344131174 03/03/2009 00:00:00;75,924815036991601679664067186 04/03/2009 00:00:00;75,204959008197360527894421116 05/03/2009 00:00:00;76,464707058587282543491301739 06/03/2009 00:00:00;75,344931013796240751849630074 09/03/2009 00:00:00;75,224955008997200559888022395 10/03/2009 00:00:00;75,224955008997200559888022395 11/03/2009 00:00:00;76,524695060986802639472105579 12/03/2009 00:00:00;76,444711057787442511497700460 13/03/2009 00:00:00;76,484703059387122575484903019 16/03/2009 00:00:00;76,464707058587282543491301739 17/03/2009 00:00:00;76,904619076183763247350529894 18/03/2009 00:00:00;76,164767046589682063587282543 19/03/2009 00:00:00;76,044791041790641871625674865 20/03/2009 00:00:00;77,064587082582483503299340132 23/03/2009 00:00:00;77,444511097779444111177764447 24/03/2009 00:00:00;78,464307138571285742851429714 25/03/2009 00:00:00;78,344331133772245550889822035 26/03/2009 00:00:00;78,604279144170165966806638672 27/03/2009 00:00:00;78,544291141770645870825834833 30/03/2009 00:00:00;78,164367126573685262947410518 31/03/2009 00:00:00;76,984603079383123375324935013 01/04/2009 00:00:00;77,704459108177364527094581084 02/04/2009 00:00:00;78,044391121774645070985802839 03/04/2009 00:00:00;79,70405918816136772645470906 06/04/2009 00:00:00;79,56408718256248750249950010 07/04/2009 00:00:00;79,144171165765846830633873225 08/04/2009 00:00:00;78,984203159367126574685062987 09/04/2009 00:00:00;79,084183163366326734653069386 14/04/2009 00:00:00;80,08398320335832833433313337 15/04/2009 00:00:00;80,66386722655368926214757049 16/04/2009 00:00:00;80,68386322735352929414117177 17/04/2009 00:00:00;80,32393521295640871825634873 20/04/2009 00:00:00;80,66386722655368926214757049 21/04/2009 00:00:00;79,24415116976504699060187962 22/04/2009 00:00:00;79,38412317536392721455708858 23/04/2009 00:00:00;79,86402719456008798240351930 24/04/2009 00:00:00;79,66406718656168766246750650 27/04/2009 00:00:00;80,68386322735352929414117177 28/04/2009 00:00:00;80,58388322335432913417316537 29/04/2009 00:00:00;80,18396320735752849430113977 30/04/2009 00:00:00;80,76384723055288942211557688 01/05/2009 00:00:00;80,76384723055288942211557688 04/05/2009 00:00:00;81,10377924414917016596680664 05/05/2009 00:00:00;82,50349930013797240551889622 06/05/2009 00:00:00;82,68346330733653269346130774 07/05/2009 00:00:00;83,08338332333333333333333333 08/05/2009 00:00:00;82,98340331933413317336532693 11/05/2009 00:00:00;83,68326334732853429314137173 12/05/2009 00:00:00;83,08338332333333333333333333 13/05/2009 00:00:00;83,10337932413317336532693461 14/05/2009 00:00:00;82,46350729853829234153169366 15/05/2009 00:00:00;82,40351929613877224555088982 18/05/2009 00:00:00;82,58348330333733253349330134 19/05/2009 00:00:00;83,26334733053189362127574485 20/05/2009 00:00:00;84,04319136172565486902619476 22/05/2009 00:00:00;83,84323135372725454909018196 25/05/2009 00:00:00;84,08318336332533493301339732 26/05/2009 00:00:00;84,00319936012597480503899220 27/05/2009 00:00:00;84,26314737052389522095580884 28/05/2009 00:00:00;84,66306738652069586082783443 29/05/2009 00:00:00;84,38312337532293541291741652 02/06/2009 00:00:00;85,76284743051189762047590482 03/06/2009 00:00:00;85,88282343531093781243751250 04/06/2009 00:00:00;85,14297140571685662867426515 05/06/2009 00:00:00;84,96300739851829634073185363 08/06/2009 00:00:00;84,92301539691861627674465107 09/06/2009 00:00:00;84,38312337532293541291741652 10/06/2009 00:00:00;84,56308738252149570085982803 12/06/2009 00:00:00;84,94301139771845630873825235 15/06/2009 00:00:00;84,98300339931813637272545491 16/06/2009 00:00:00;84,18316336732453509298140372 17/06/2009 00:00:00;84,26314737052389522095580884 18/06/2009 00:00:00;83,70325934812837432513497301 19/06/2009 00:00:00;84,04319136172565486902619476 22/06/2009 00:00:00;84,30313937212357528494301140 24/06/2009 00:00:00;83,32333533293141371725654869 25/06/2009 00:00:00;84,10317936412517496500699860 26/06/2009 00:00:00;84,04319136172565486902619476 29/06/2009 00:00:00;84,02319536092581483703259348 30/06/2009 00:00:00;84,64307138572085582883423315 01/07/2009 00:00:00;84,16316736652469506098780244 02/07/2009 00:00:00;84,82303539291941611677664467 03/07/2009 00:00:00;83,94321135772645470905818836 06/07/2009 00:00:00;83,86322735452709458108378324 07/07/2009 00:00:00;83,44331133773045390921815637 08/07/2009 00:00:00;83,12337532493301339732053589 09/07/2009 00:00:00;82,84343131373525294941011798 10/07/2009 00:00:00;83,02339532093381323735252949 13/07/2009 00:00:00;82,52349530093781243751249750 14/07/2009 00:00:00;83,00339932013397320535892821 15/07/2009 00:00:00;83,46330733853029394121175765 16/07/2009 00:00:00;84,48310337932213557288542292 17/07/2009 00:00:00;84,96300739851829634073185363 20/07/2009 00:00:00;85,12297540491701659668066387 21/07/2009 00:00:00;85,72285542891221755648870226 22/07/2009 00:00:00;86,24275144970805838832233553 23/07/2009 00:00:00;86,26274745050789842031593681 24/07/2009 00:00:00;87,08258348330133973205358928 27/07/2009 00:00:00;86,90261947610277944411117776 28/07/2009 00:00:00;87,26254749049990001999600080 29/07/2009 00:00:00;86,90261947610277944411117776 30/07/2009 00:00:00;87,26254749049990001999600080 31/07/2009 00:00:00;88,08238352329334133173365327 03/08/2009 00:00:00;87,98240351929414117176564687 04/08/2009 00:00:00;88,50229954008998200359928014 05/08/2009 00:00:00;88,36232753449110177964407119 06/08/2009 00:00:00;88,12237552489302139572085583 07/08/2009 00:00:00;88,26234753049190161967606479 10/08/2009 00:00:00;88,54229154168966206758648270 11/08/2009 00:00:00;88,40231953609078184363127375 12/08/2009 00:00:00;87,66246750649670065986802639 13/08/2009 00:00:00;88,16236752649270145970805839 14/08/2009 00:00:00;88,50229954008998200359928014 17/08/2009 00:00:00;88,18236352729254149170165967 18/08/2009 00:00:00;87,32253549289942011597680464 19/08/2009 00:00:00;87,76244751049590081983603279 20/08/2009 00:00:00;88,14237152569286142771445711 21/08/2009 00:00:00;88,60227954408918216356728654 24/08/2009 00:00:00;89,68206358728054389122175565 25/08/2009 00:00:00;90,26194761047590481903619276 26/08/2009 00:00:00;90,58188362327334533093381324 27/08/2009 00:00:00;90,32193561287542491501699660 28/08/2009 00:00:00;90,00199960007798440311937612 31/08/2009 00:00:00;90,50189962007398520295940812 01/09/2009 00:00:00;90,10197960407718456308738252 02/09/2009 00:00:00;89,40211957608278344331133773 03/09/2009 00:00:00;89,28214357128374325134973005 04/09/2009 00:00:00;89,56208758248150369926014797 07/09/2009 00:00:00;90,14197160567686462707458508 08/09/2009 00:00:00;90,88182363527094581083783243 09/09/2009 00:00:00;91,32173565286742651469706059 10/09/2009 00:00:00;91,74165166966406718656268746 11/09/2009 00:00:00;91,82163567286342731453709258 14/09/2009 00:00:00;92,46150769845830833833233353 15/09/2009 00:00:00;92,42151569685862827434513097 16/09/2009 00:00:00;92,66146770645670865826834633 17/09/2009 00:00:00;93,42131573685062987402519496 18/09/2009 00:00:00;93,62127574484903019396120776 21/09/2009 00:00:00;93,22135572885222955408918216 22/09/2009 00:00:00;92,64147170565686862627474505 23/09/2009 00:00:00;92,96140771845430913817236553 24/09/2009 00:00:00;92,94141171765446910617876425 25/09/2009 00:00:00;92,34153169365926814637072585 28/09/2009 00:00:00;92,08158368326134773045390922 29/09/2009 00:00:00;93,06138772245350929814037193 30/09/2009 00:00:00;92,96140771845430913817236553 01/10/2009 00:00:00;92,98140371925414917016596681 02/10/2009 00:00:00;92,20155968806038792241551690 05/10/2009 00:00:00;91,42171565686662667466506699 06/10/2009 00:00:00;91,88162367526294741051789642 07/10/2009 00:00:00;93,10137972405318936212757448 08/10/2009 00:00:00;93,16136772645270945810837832 09/10/2009 00:00:00;93,76124775044791041791641672 12/10/2009 00:00:00;93,50129974004999000199960008 13/10/2009 00:00:00;93,86122775444711057788442312 14/10/2009 00:00:00;93,58128374324935012997400520 15/10/2009 00:00:00;94,22115576884423115376924615 16/10/2009 00:00:00;94,12117576484503099380123975 19/10/2009 00:00:00;93,49167059791741651669666067 20/10/2009 00:00:00;94,10086914655668866226754649 21/10/2009 00:00:00;94,03994929169266146770645871 22/10/2009 00:00:00;94,08056252826834633073385323 23/10/2009 00:00:00;93,71504339908518296340731854 26/10/2009 00:00:00;93,57289707106878624275144971 27/10/2009 00:00:00;92,80124557612477504499100180 28/10/2009 00:00:00;92,74032572126074785042991402 29/10/2009 00:00:00;91,98898084460507898420315937 30/10/2009 00:00:00;92,55756615666966606678664267 02/11/2009 00:00:00;91,68438157028594281143771246 03/11/2009 00:00:00;91,76560804343731253749250150 04/11/2009 00:00:00;91,27824920452609478104379124 05/11/2009 00:00:00;92,04990069946910617876424715 06/11/2009 00:00:00;92,41541982865326934613077384 09/11/2009 00:00:00;92,45603306522895420915816837 10/11/2009 00:00:00;93,55259045278044391121775645 11/11/2009 00:00:00;93,12615146873325334933013397 12/11/2009 00:00:00;93,49167059791641671665666867 13/11/2009 00:00:00;93,43075074305238952209558088 16/11/2009 00:00:00;93,47136397962907418516296741 17/11/2009 00:00:00;94,26332209286042791441711658 18/11/2009 00:00:00;94,18209561970905818836232753 19/11/2009 00:00:00;94,24301547457208558288342332 20/11/2009 00:00:00;93,47136397962907418516296741 23/11/2009 00:00:00;93,16676470530893821235752849 24/11/2009 00:00:00;94,20240223799640071985602879 25/11/2009 00:00:00;93,93841620025294941011797640 26/11/2009 00:00:00;94,26332209286042791441711658 27/11/2009 00:00:00;93,10584485044491101779644071 30/11/2009 00:00:00;93,24799117846130773845230954 01/12/2009 00:00:00;92,88247204927714457108578284 02/12/2009 00:00:00;94,26332209286042791441711658 03/12/2009 00:00:00;94,79129416834833033393321336 04/12/2009 00:00:00;94,75068093177264547090581884 07/12/2009 00:00:00;94,91313387807638472305538892 08/12/2009 00:00:00;94,60853460375624875024995001 09/12/2009 00:00:00;93,95872281854029194161167766 10/12/2009 00:00:00;93,57289707106878624275144971 11/12/2009 00:00:00;94,14148238313237352529494101 14/12/2009 00:00:00;94,44608165745250949810037992 15/12/2009 00:00:00;94,73037431348430313937212557 16/12/2009 00:00:00;94,77098755005998800239952010 17/12/2009 00:00:00;95,19742653410817836432713457 18/12/2009 00:00:00;94,77098755005998800239952010 21/12/2009 00:00:00;94,58822798546790641871625675 22/12/2009 00:00:00;95,23803977068386322735452909 23/12/2009 00:00:00;95,40049271698760247950409918 28/12/2009 00:00:00;95,48171919013997200559888022 29/12/2009 00:00:00;95,66447875473205358928214357 30/12/2009 00:00:00;95,74570522788342331533693261 31/12/2009 00:00:00;95,74570522788342331533693261 04/01/2010 00:00:00;95,40049271698760247950409918 05/01/2010 00:00:00;96,07061112049190161967606479 06/01/2010 00:00:00;96,21275744850729854029194161 07/01/2010 00:00:00;96,27367730337132573485302939 08/01/2010 00:00:00;96,19245083021995600879824035 11/01/2010 00:00:00;96,23306406679564087182563487 12/01/2010 00:00:00;96,47674348625174965006998600 13/01/2010 00:00:00;96,00969126562787442511497700 14/01/2010 00:00:00;96,05030450220355928814237153 15/01/2010 00:00:00;96,21275744850729854029194161 18/01/2010 00:00:00;95,82693170103579284143171366 19/01/2010 00:00:00;96,09091773877924415116976605 20/01/2010 00:00:00;96,41582363138772245550889822 21/01/2010 00:00:00;95,64417213644371125774845031 22/01/2010 00:00:00;95,17711991581983603279344131 25/01/2010 00:00:00;94,77098755005998800239952010 26/01/2010 00:00:00;94,46638827573985202959408118 27/01/2010 00:00:00;94,62884122204459108178364327 28/01/2010 00:00:00;94,34454856601179764047190562 29/01/2010 00:00:00;93,85718972710057988402319536 01/02/2010 00:00:00;94,06025590998000399920015997 02/02/2010 00:00:00;94,14148238313237352529494101 03/02/2010 00:00:00;94,58822798546790641871625675 04/02/2010 00:00:00;94,48669489402819436112777444 05/02/2010 00:00:00;93,45105736134073185362927414 08/02/2010 00:00:00;92,59817939324535092981403719 09/02/2010 00:00:00;93,20737794188462307538492302 10/02/2010 00:00:00;93,22768456017296540691861628 11/02/2010 00:00:00;93,34952426990101979604079184 12/02/2010 00:00:00;93,34952426990101979604079184 15/02/2010 00:00:00;93,59320368935612877424515097 16/02/2010 00:00:00;93,69473678079684063187362527 17/02/2010 00:00:00;94,12117576484403119376124775 18/02/2010 00:00:00;94,56792136718056388722255549 19/02/2010 00:00:00;94,93344049636372725454909018 22/02/2010 00:00:00;95,05528020609178164367126575 23/02/2010 00:00:00;94,89282725978804239152169566 24/02/2010 00:00:00;94,60853460375624875024995001 25/02/2010 00:00:00;94,64914784033193361327734453 26/02/2010 00:00:00;93,99933605511597680463907219 01/03/2010 00:00:00;94,50700151231653669266146771 02/03/2010 00:00:00;95,21773315239552089582083583 03/03/2010 00:00:00;95,60355889986802639472105579 04/03/2010 00:00:00;95,80662508274745050989802040 05/03/2010 00:00:00;95,70509199130773845230953809 08/03/2010 00:00:00;96,31429053994701059788042391 09/03/2010 00:00:00;96,23306406679564087182563487 10/03/2010 00:00:00;96,31429053994701059788042391 11/03/2010 00:00:00;96,49705010453909218156368726 12/03/2010 00:00:00;96,21275744850729854029194161 15/03/2010 00:00:00;96,13153097535592881423715257 16/03/2010 00:00:00;95,84723831932313537292541492 17/03/2010 00:00:00;96,21275744850729854029194161 18/03/2010 00:00:00;96,45643686796340731853629274 19/03/2010 00:00:00;96,21275744850729854029194161 22/03/2010 00:00:00;96,27367730337132573485302939 23/03/2010 00:00:00;96,19245083021895620875824835 24/03/2010 00:00:00;96,51735672282743451309738052 25/03/2010 00:00:00;96,39551701309938012397520496 26/03/2010 00:00:00;96,82195599714757048590281944 29/03/2010 00:00:00;96,57827657769146170765846831 30/03/2010 00:00:00;96,78134276057088582283543291 31/03/2010 00:00:00;96,78134276057088582283543291 01/04/2010 00:00:00;96,90318247029894021195760848 06/04/2010 00:00:00;97,43115454578684263147370526 07/04/2010 00:00:00;97,49207440065086982603479304 08/04/2010 00:00:00;97,41084792749850029994001200 09/04/2010 00:00:00;97,16716850804339132173565287 12/04/2010 00:00:00;97,71544720181863627274545091 13/04/2010 00:00:00;97,59360749209058188362327534 14/04/2010 00:00:00;97,43115454578684263147370526 15/04/2010 00:00:00;97,63422072866726654669066187 16/04/2010 00:00:00;97,81698029325834833033393321 19/04/2010 00:00:00;97,30931483605878824235152969 20/04/2010 00:00:00;97,16716850804339132173565287 21/04/2010 00:00:00;97,67483396524295140971805639 22/04/2010 00:00:00;97,49207440065086982603479304 23/04/2010 00:00:00;97,08594203489102179564087183 26/04/2010 00:00:00;97,55299425551489702059588082 27/04/2010 00:00:00;97,83728691154669066186762647 28/04/2010 00:00:00;96,70011628741951609678064387 29/04/2010 00:00:00;96,05030450220355928814237153 30/04/2010 00:00:00;96,59858319597880423915216957 03/05/2010 00:00:00;96,63919643255548890221955609 04/05/2010 00:00:00;96,70011628741951609678064387 05/05/2010 00:00:00;95,90815817418716256748650270 06/05/2010 00:00:00;95,46141257185162967406518696 07/05/2010 00:00:00;95,07558682438012397520495901 10/05/2010 00:00:00;93,55259045278044391121775645 11/05/2010 00:00:00;95,66447875473105378924215157 12/05/2010 00:00:00;95,94877141076284743051389722 14/05/2010 00:00:00;96,86256923372325534893021396 17/05/2010 00:00:00;95,60355889986702659468106379 18/05/2010 00:00:00;95,60355889986702659468106379 19/05/2010 00:00:00;96,02999788391521695660867826 20/05/2010 00:00:00;94,95374711465206958608278344 21/05/2010 00:00:00;93,75565663565986802639472106 25/05/2010 00:00:00;93,41044412476404719056188762 26/05/2010 00:00:00;92,72001910297240551889622076 27/05/2010 00:00:00;93,47136397962807438512297540 28/05/2010 00:00:00;94,62884122204359128174365127 31/05/2010 00:00:00;94,58822798546790641871625675 01/06/2010 00:00:00;94,56792136717956408718256349 02/06/2010 00:00:00;94,81160078663567286542691462 04/06/2010 00:00:00;95,52233242671565686862627474 07/06/2010 00:00:00;94,75068093177164567086582683 08/06/2010 00:00:00;94,46638827573985202959408118 09/06/2010 00:00:00;94,42577503916416716656668666 10/06/2010 00:00:00;95,01466696951609678064387123 11/06/2010 00:00:00;95,58325228157968406318736253 14/06/2010 00:00:00;95,66447875473105378924215157 15/06/2010 00:00:00;96,11122435706758648270345931 16/06/2010 00:00:00;96,27367730337132573485302939 17/06/2010 00:00:00;96,41582363138672265546890622 18/06/2010 00:00:00;96,45643686796340731853629274 21/06/2010 00:00:00;96,35490377652269546090781844 22/06/2010 00:00:00;96,70011628741851629674065187 24/06/2010 00:00:00;96,27367730337132573485302939 25/06/2010 00:00:00;95,70509199130773845230953809 28/06/2010 00:00:00;95,31926624383523295340931814 29/06/2010 00:00:00;95,86754493761147770445910818 30/06/2010 00:00:00;94,52730813060387922415516897 01/07/2010 00:00:00;94,30393532943611277744451110 02/07/2010 00:00:00;93,57289707106778644271145771 05/07/2010 00:00:00;93,32921765161267746450709858 06/07/2010 00:00:00;93,26829779674865026994601080 07/07/2010 00:00:00;93,99933605511597680463907219 08/07/2010 00:00:00;94,26332209285942811437712457 09/07/2010 00:00:00;94,58822798546790641871625675 12/07/2010 00:00:00;94,71006769519596080783843231 13/07/2010 00:00:00;95,01466696951509698060387922 14/07/2010 00:00:00;95,60355889986702659468106379 15/07/2010 00:00:00;95,60355889986702659468106379 16/07/2010 00:00:00;95,23803977068386322735452909 19/07/2010 00:00:00;94,26332209285942811437712457 20/07/2010 00:00:00;93,93841620025194961007798440 21/07/2010 00:00:00;93,89780296367626474705058988 22/07/2010 00:00:00;94,46638827573985202959408118 23/07/2010 00:00:00;95,29895962554789042191561688 26/07/2010 00:00:00;95,31926624383523295340931814 27/07/2010 00:00:00;95,44110595356328734253149370 28/07/2010 00:00:00;95,27865300725954809038192362 29/07/2010 00:00:00;95,03497358780343931213757249 30/07/2010 00:00:00;94,93344049636372725454909018 02/08/2010 00:00:00;94,77098755005998800239952010 03/08/2010 00:00:00;95,94877141076284743051389722 04/08/2010 00:00:00;95,92846479247550489902019596 05/08/2010 00:00:00;95,98938464733953209358128374 06/08/2010 00:00:00;96,02999788391521695660867826 09/08/2010 00:00:00;95,88785155589882023595280944 10/08/2010 00:00:00;96,37521039481103779244151170 11/08/2010 00:00:00;95,98938464733953209358128374 12/08/2010 00:00:00;95,40049271698760247950409918 13/08/2010 00:00:00;95,64417213644271145770845831 16/08/2010 00:00:00;95,78631846445910817836432713 17/08/2010 00:00:00;95,84723831932313537292541492 18/08/2010 00:00:00;96,37521039481103779244151170 19/08/2010 00:00:00;96,43613024967506498700259948 20/08/2010 00:00:00;95,80662508274745050989802040 23/08/2010 00:00:00;95,50202580842731453709258148 24/08/2010 00:00:00;95,78631846445910817836432713 25/08/2010 00:00:00;95,13650667924315136972605479 26/08/2010 00:00:00;94,91313387807538492301539692 27/08/2010 00:00:00;95,11620006095580883823235353 30/08/2010 00:00:00;95,48171919013897220555888822 31/08/2010 00:00:00;95,52233242671565686862627474 01/09/2010 00:00:00;95,62386551815536892621475705 02/09/2010 00:00:00;96,57827657769046190761847630 03/09/2010 00:00:00;96,57827657769046190761847630 06/09/2010 00:00:00;96,80164937885822835432913417 07/09/2010 00:00:00;96,96410232516296740651869626 08/09/2010 00:00:00;96,92348908858628274345130974 09/09/2010 00:00:00;97,28900821777044591081783643 10/09/2010 00:00:00;97,49207440065086982603479304 13/09/2010 00:00:00;97,43115454578684263147370526 14/09/2010 00:00:00;97,61391411037792441511697660 15/09/2010 00:00:00;97,73575382010597880423915217 16/09/2010 00:00:00;97,55299425551389722055588882 17/09/2010 00:00:00;97,16716850804239152169566087 20/09/2010 00:00:00;96,88287585201059788042391522 21/09/2010 00:00:00;97,55299425551389722055588882 22/09/2010 00:00:00;97,47176778236252749450109978 23/09/2010 00:00:00;96,90318247029894021195760848 24/09/2010 00:00:00;96,84226261543491301739652070 27/09/2010 00:00:00;97,39054130921015796840631874 28/09/2010 00:00:00;97,32962145434613077384523095 29/09/2010 00:00:00;97,22808836290641871625674865 30/09/2010 00:00:00;96,94379570687462507498500300 01/10/2010 00:00:00;96,67980966913017396520695861 04/10/2010 00:00:00;96,53766334111477704459108178 05/10/2010 00:00:00;96,35490377652269546090781844 06/10/2010 00:00:00;96,82195599714657068586282743 07/10/2010 00:00:00;97,22808836290641871625674865 08/10/2010 00:00:00;97,02502218002599480103979204 11/10/2010 00:00:00;97,26870159948210357928414317 12/10/2010 00:00:00;97,45146116407418516296740652 13/10/2010 00:00:00;97,30931483605878824235152969 14/10/2010 00:00:00;98,08096633100179964007198560 15/10/2010 00:00:00;98,18249942244151169766046791 18/10/2010 00:00:00;98,20312166554689062187562487 19/10/2010 00:00:00;98,42996633970105978804239152 20/10/2010 00:00:00;97,89378801897320535892821436 21/10/2010 00:00:00;97,99689923449810037992401520 22/10/2010 00:00:00;98,26498839486202759448110378 25/10/2010 00:00:00;98,20312166554689062187562487 26/10/2010 00:00:00;98,34747736728154369126174765 27/10/2010 00:00:00;98,28561063796640671865626875 28/10/2010 00:00:00;97,99689923449810037992401520 29/10/2010 00:00:00;98,20312166554689062187562487 01/11/2010 00:00:00;98,20312166554689062187562487 02/11/2010 00:00:00;98,38872185349130173965206959 03/11/2010 00:00:00;98,82178895869426114777044591 04/11/2010 00:00:00;98,42996633970105978804239152 05/11/2010 00:00:00;99,04863363284743051389722056 08/11/2010 00:00:00;99,25485606389722055588882224 09/11/2010 00:00:00;99,39921176563087382523495301 10/11/2010 00:00:00;99,85290111393921215756848630 11/11/2010 00:00:00;99,46107849494601079784043191 12/11/2010 00:00:00;99,31672279321135772845430914 15/11/2010 00:00:00;99,06925587595280943811237752 16/11/2010 00:00:00;99,27547830700159968006398720 17/11/2010 00:00:00;98,22374390865126974605078984 18/11/2010 00:00:00;98,34747736728154369126174765 19/11/2010 00:00:00;99,00738914663767246550689862 22/11/2010 00:00:00;98,92490017421815636872625475 23/11/2010 00:00:00;98,69805550006398720255948810 24/11/2010 00:00:00;98,05876596381223755248950210 25/11/2010 00:00:00;98,63618877074985002999400120 26/11/2010 00:00:00;99,02801138974305138972205559 29/11/2010 00:00:00;98,73929998627374525094981004 30/11/2010 00:00:00;97,85254353276344731053789242 01/12/2010 00:00:00;97,85254353276344731053789242 02/12/2010 00:00:00;98,63618877074985002999400120 03/12/2010 00:00:00;99,29610055010697860427914417 06/12/2010 00:00:00;99,08987811905718856228754249 07/12/2010 00:00:00;99,23423382079184163167366527 08/12/2010 00:00:00;99,58481195357528494301139772 09/12/2010 00:00:00;99,56418971046990601879624075 10/12/2010 00:00:00;99,56418971046990601879624075 13/12/2010 00:00:00;99,52294522426014797040591882 14/12/2010 00:00:00;99,68792316910017996400719856 15/12/2010 00:00:00;99,81165662772945410917816437 16/12/2010 00:00:00;99,99725681567286542691461708 17/12/2010 00:00:00;100,01787905877824435112977404 20/12/2010 00:00:00;99,77041214151969606078784243 21/12/2010 00:00:00;100,22410148982703459308138372 22/12/2010 00:00:00;100,51281289329534093181363727 23/12/2010 00:00:00;100,78090205365926814637072585 27/12/2010 00:00:00;100,88401326918416316736652669 28/12/2010 00:00:00;100,53343513640071985602879424 29/12/2010 00:00:00;100,53343513640071985602879424 30/12/2010 00:00:00;100,88401326918416316736652669 31/12/2010 00:00:00;100,88401326918416316736652669 03/01/2011 00:00:00;100,40970167777144571085782843 04/01/2011 00:00:00;100,90463551228854229154169166 05/01/2011 00:00:00;100,71903532434513097380523895 06/01/2011 00:00:00;100,51281289329534093181363727 07/01/2011 00:00:00;100,63654635192561487702459508 10/01/2011 00:00:00;100,43032392087582483503299340 11/01/2011 00:00:00;100,14161251740751849630073985 12/01/2011 00:00:00;100,47156840708558288342331534 13/01/2011 00:00:00;101,02836897091781643671265747 14/01/2011 00:00:00;100,96650224160367926414717057 17/01/2011 00:00:00;100,57467962261047790441911618 18/01/2011 00:00:00;100,61592410882023595280943811 19/01/2011 00:00:00;101,02836897091781643671265747 20/01/2011 00:00:00;100,57467962261047790441911618 21/01/2011 00:00:00;99,95601232946310737852429514 24/01/2011 00:00:00;100,30659046224655068986202759 25/01/2011 00:00:00;100,40970167777144571085782843 26/01/2011 00:00:00;99,85290111393921215756848630 27/01/2011 00:00:00;99,93539008635872825434913017 28/01/2011 00:00:00;99,81165662772945410917816437 31/01/2011 00:00:00;99,21361157768646270745850830 01/02/2011 00:00:00;99,17236709147670465906818636 02/02/2011 00:00:00;100,12099027430213957208558288 03/02/2011 00:00:00;100,18285700361727654469106179 04/02/2011 00:00:00;100,26534597603679264147170566 07/02/2011 00:00:00;100,45094616398120375924815037 08/02/2011 00:00:00;100,96650224160367926414717057 09/02/2011 00:00:00;100,94587999849830033993201360 10/02/2011 00:00:00;100,86339102607878424315136973 11/02/2011 00:00:00;100,84276878297440511897620476 14/02/2011 00:00:00;101,17272467265246950609878024 15/02/2011 00:00:00;101,35832486059688062387522495 16/02/2011 00:00:00;101,29645813128174365126974605 17/02/2011 00:00:00;101,33770261749150169966006799 18/02/2011 00:00:00;101,23459140196760647870425915 21/02/2011 00:00:00;101,62641402096080783843231354 22/02/2011 00:00:00;100,78090205365926814637072585 23/02/2011 00:00:00;100,30659046224655068986202759 24/02/2011 00:00:00;99,58481195357528494301139772 25/02/2011 00:00:00;99,17236709147670465906818636 28/02/2011 00:00:00;99,64667868288942211557688462 01/03/2011 00:00:00;100,03850130188262347530493901 02/03/2011 00:00:00;99,79103438462407518496300740 03/03/2011 00:00:00;99,58481195357528494301139772 04/03/2011 00:00:00;99,66730092599480103979204159 07/03/2011 00:00:00;99,31672279321135772845430914 08/03/2011 00:00:00;99,06925587595280943811237752 09/03/2011 00:00:00;99,27547830700159968006398720 10/03/2011 00:00:00;99,15174484837232553489302140 11/03/2011 00:00:00;98,78054447248350329934013197 14/03/2011 00:00:00;98,18249942244151169766046791 15/03/2011 00:00:00;97,29574296893021395720855829 16/03/2011 00:00:00;96,30587529989502099580083983 17/03/2011 00:00:00;95,62534127743351329734053189 18/03/2011 00:00:00;96,22338632747550489902019596 21/03/2011 00:00:00;96,22338632747550489902019596 22/03/2011 00:00:00;97,21325399651069786042791442 23/03/2011 00:00:00;97,08952053788142371525694861 24/03/2011 00:00:00;97,54320988618976204759048190 25/03/2011 00:00:00;98,07938820691661667666466707 28/03/2011 00:00:00;98,03814372070685862827434513 29/03/2011 00:00:00;98,10001045002199560087982403 30/03/2011 00:00:00;98,12063269312637472505498900 31/03/2011 00:00:00;98,40934409659568086382723455 01/04/2011 00:00:00;97,95565474828734253149370126 04/04/2011 00:00:00;98,69805550006398720255948810 05/04/2011 00:00:00;98,82178895869326134773045391 06/04/2011 00:00:00;98,86303344490301939612077584 07/04/2011 00:00:00;99,00738914663767246550689862 08/04/2011 00:00:00;98,90427793111277744451109778 11/04/2011 00:00:00;98,90427793111277744451109778 12/04/2011 00:00:00;98,71867774316936612677464507 13/04/2011 00:00:00;98,18249942244151169766046791 14/04/2011 00:00:00;98,45058858280543891221755649 15/04/2011 00:00:00;98,38872185349030193961207758 18/04/2011 00:00:00;98,51245531211957608478304339 19/04/2011 00:00:00;97,87316577586782643471305739 20/04/2011 00:00:00;98,05876596381223755248950210 21/04/2011 00:00:00;98,75992222937912417516496701 26/04/2011 00:00:00;98,73929998627374525094981004 27/04/2011 00:00:00;98,90427793111277744451109778 28/04/2011 00:00:00;98,98676690353229354129174165 29/04/2011 00:00:00;99,19298933458208358328334333 02/05/2011 00:00:00;99,33734503631573685262947410 03/05/2011 00:00:00;99,35796727942111577684463107 04/05/2011 00:00:00;99,19298933458108378324335133 05/05/2011 00:00:00;98,42996633970005998800239952 06/05/2011 00:00:00;98,28561063796540691861627674 09/05/2011 00:00:00;99,11050036216156768646270746 10/05/2011 00:00:00;99,19298933458108378324335133 11/05/2011 00:00:00;99,64667868288942211557688462 12/05/2011 00:00:00;99,85290111393821235752849430 13/05/2011 00:00:00;99,87352335704359128174365127 16/05/2011 00:00:00;99,41983400873525294941011798 17/05/2011 00:00:00;99,64667868288942211557688462 18/05/2011 00:00:00;99,06925587595180963807238552 19/05/2011 00:00:00;99,15174484837132573485302939 20/05/2011 00:00:00;99,54356746736452709458108378 23/05/2011 00:00:00;99,39921176563087382523495301 24/05/2011 00:00:00;99,11050036216156768646270746 25/05/2011 00:00:00;99,08987811905718856228754249 26/05/2011 00:00:00;99,33734503631573685262947410 27/05/2011 00:00:00;99,29610055010597880423915217 30/05/2011 00:00:00;99,60543419667966406718656269 31/05/2011 00:00:00;99,66730092599380123975204959 01/06/2011 00:00:00;99,99725681567286542691461708 03/06/2011 00:00:00;99,19298933458108378324335133 06/06/2011 00:00:00;98,86303344490301939612077584 07/06/2011 00:00:00;98,71867774316836632673465307 08/06/2011 00:00:00;98,49183306901519696060787842 09/06/2011 00:00:00;98,10001045002199560087982403 10/06/2011 00:00:00;98,55369979832933413317336533 14/06/2011 00:00:00;98,47121082590981803639272146 15/06/2011 00:00:00;98,75992222937812437512497500 16/06/2011 00:00:00;98,32685512417516496700659868 17/06/2011 00:00:00;98,24436615175564887022595481 20/06/2011 00:00:00;98,05876596381223755248950210 21/06/2011 00:00:00;97,83192128965806838632273545 22/06/2011 00:00:00;98,32685512417516496700659868 24/06/2011 00:00:00;97,54320988618876224755048990 27/06/2011 00:00:00;97,50196539997900419916016797 28/06/2011 00:00:00;97,39885418445510897820435913 29/06/2011 00:00:00;97,44009867066486702659468106 30/06/2011 00:00:00;97,87316577586782643471305739 01/07/2011 00:00:00;98,42996633970005998800239952 04/07/2011 00:00:00;98,73929998627374525094981004 05/07/2011 00:00:00;98,84241120179764047190561888 06/07/2011 00:00:00;98,94552241732253549290141972 07/07/2011 00:00:00;98,92490017421715656868626275 08/07/2011 00:00:00;99,33734503631573685262947410 11/07/2011 00:00:00;98,82178895869326134773045391 12/07/2011 00:00:00;98,49183306901419716056788642 13/07/2011 00:00:00;98,36809961038492301539692062 14/07/2011 00:00:00;98,36809961038492301539692062 15/07/2011 00:00:00;97,97627699139172165566886623 18/07/2011 00:00:00;97,70818783102879424115176965 19/07/2011 00:00:00;97,15138726719556088782243551 20/07/2011 00:00:00;97,35760969824535092981403719 21/07/2011 00:00:00;97,60507661550389922015596881 22/07/2011 00:00:00;98,14125493623175364927014597 25/07/2011 00:00:00;98,16187717933613277344531094 26/07/2011 00:00:00;98,14125493623175364927014597 27/07/2011 00:00:00;97,99689923449710057988402320 28/07/2011 00:00:00;97,70818783102879424115176965 29/07/2011 00:00:00;97,72881007413317336532693461 01/08/2011 00:00:00;97,60507661550389922015596881 02/08/2011 00:00:00;96,98640932235652869426114777 03/08/2011 00:00:00;96,36774202920915816836632673 04/08/2011 00:00:00;95,68720800674765046990601880 05/08/2011 00:00:00;94,11991753077484503099380124 08/08/2011 00:00:00;93,68685042557188562287542491 09/08/2011 00:00:00;91,64524835818736252749450110 10/08/2011 00:00:00;92,11955994960007998400319936 11/08/2011 00:00:00;90,96471433572485502899420116 12/08/2011 00:00:00;92,36702686685862827434513097 16/08/2011 00:00:00;93,66622818246750649870025995 17/08/2011 00:00:00;93,56311696694261147770445911 18/08/2011 00:00:00;93,62498369625774845030993801 19/08/2011 00:00:00;91,99582649096980603879224155 22/08/2011 00:00:00;91,41840368403319336132773445 23/08/2011 00:00:00;91,74835957371125774845030994 24/08/2011 00:00:00;92,42889359617276544691061788 25/08/2011 00:00:00;93,00631640311037792441511698 26/08/2011 00:00:00;92,44951583927814437112577484 29/08/2011 00:00:00;92,38764910996300739852029594 30/08/2011 00:00:00;93,04756088932013597280543891 31/08/2011 00:00:00;93,54249472383823235352929414 01/09/2011 00:00:00;94,47049566355828834233153369 02/09/2011 00:00:00;94,90356276876124775044991002 05/09/2011 00:00:00;94,14053977388022395520895821 06/09/2011 00:00:00;92,80009397206158768246350730 07/09/2011 00:00:00;92,53200481169766046790641872 08/09/2011 00:00:00;93,78996164109678064387122575 09/09/2011 00:00:00;94,05805080146070785842831434 12/09/2011 00:00:00;93,29502780657868426314737053 13/09/2011 00:00:00;92,67636051343231353729254149 14/09/2011 00:00:00;92,92382743069086182763447311 15/09/2011 00:00:00;93,27440556347430513897220556 16/09/2011 00:00:00;93,91369509972605478904219156 19/09/2011 00:00:00;94,16116201698460307938412318 20/09/2011 00:00:00;93,60436145315236952609478104 21/09/2011 00:00:00;94,16116201698460307938412318 22/09/2011 00:00:00;93,48062799452309538092381524 23/09/2011 00:00:00;91,68649284439612077584483103 26/09/2011 00:00:00;91,60400387197660467906418716 27/09/2011 00:00:00;92,18142667891421715656868626 28/09/2011 00:00:00;93,56311696694261147770445911 29/09/2011 00:00:00;93,13004986173965206958608278 30/09/2011 00:00:00;93,35689453589382123575284943 04/10/2011 00:00:00;92,53200481169766046790641872 05/10/2011 00:00:00;92,03707097717956408718256349 06/10/2011 00:00:00;92,51138256859228154369126175 07/10/2011 00:00:00;93,31565004968406318736252749 10/10/2011 00:00:00;93,56311696694261147770445911 11/10/2011 00:00:00;94,24365098940411917616476705 12/10/2011 00:00:00;94,30551771871925614877024595 13/10/2011 00:00:00;94,49111790666366726654669066 14/10/2011 00:00:00;94,47049566355828834233153369 17/10/2011 00:00:00;94,59422912218756248750249950 18/10/2011 00:00:00;94,24365098940411917616476705 19/10/2011 00:00:00;94,36738444803339332133573285 20/10/2011 00:00:00;94,01680631525094981003799240 21/10/2011 00:00:00;93,78996164109678064387122575 24/10/2011 00:00:00;94,66787079842331533693261348 25/10/2011 00:00:00;95,04411758013497300539892022 26/10/2011 00:00:00;94,56335780350329934013197361 27/10/2011 00:00:00;94,64696819943911217756448710 28/10/2011 00:00:00;95,73390334660667866426714657 31/10/2011 00:00:00;95,67119554965406918616276745 02/11/2011 00:00:00;94,35433181366426714657068586 03/11/2011 00:00:00;94,62606560045590881823635273 04/11/2011 00:00:00;95,25314356997500499900019996 07/11/2011 00:00:00;95,14863057505498900219956009 08/11/2011 00:00:00;95,35765656489502099580083983 09/11/2011 00:00:00;95,56668255473405318936212757 10/11/2011 00:00:00;94,85599418927914417116576685 11/11/2011 00:00:00;94,68877339740751849630073985 14/11/2011 00:00:00;95,27404616895920815836832633 15/11/2011 00:00:00;95,19043577302239552089582084 16/11/2011 00:00:00;95,19043577302239552089582084 17/11/2011 00:00:00;95,12772797607078584283143371 18/11/2011 00:00:00;94,50065000655168966206758648 21/11/2011 00:00:00;94,18711102179164167166566687 22/11/2011 00:00:00;93,43461745836932613477304539 23/11/2011 00:00:00;93,01656547868926214757048590 24/11/2011 00:00:00;92,51490310307438512297540492 25/11/2011 00:00:00;92,28497451425014997000599880 28/11/2011 00:00:00;92,61941609799340131973605279 29/11/2011 00:00:00;93,47642265633673265346930614 30/11/2011 00:00:00;93,76905904211257748450309938 01/12/2011 00:00:00;95,27404616895820835832833433 02/12/2011 00:00:00;95,21133837200659868026394721 05/12/2011 00:00:00;95,33675396591081783643271346 06/12/2011 00:00:00;95,44126696083083383323335333 07/12/2011 00:00:00;95,37855916387822435512897420 08/12/2011 00:00:00;95,50397475778244351129774045 09/12/2011 00:00:00;95,16953317403919216156768646 12/12/2011 00:00:00;95,52487735676664667066586683 13/12/2011 00:00:00;95,06502017911917616476704659 14/12/2011 00:00:00;95,23224097099080183963207359 15/12/2011 00:00:00;95,12772797607078584283143371 16/12/2011 00:00:00;95,56668255473405318936212757 19/12/2011 00:00:00;95,33675396591081783643271346 20/12/2011 00:00:00;95,44126696083083383323335333 21/12/2011 00:00:00;96,19376052425314937012597480 22/12/2011 00:00:00;96,15195532628574285142971406 23/12/2011 00:00:00;96,46549431104479104179164167 27/12/2011 00:00:00;97,02986448361227754449110178 28/12/2011 00:00:00;97,02986448361227754449110178 29/12/2011 00:00:00;96,94625408767646470705858828 30/12/2011 00:00:00;97,48972166125974805038992202 02/01/2012 00:00:00;97,65694245313137372525494901 03/01/2012 00:00:00;97,90777364093981203759248150 04/01/2012 00:00:00;98,26311782366726654669066187 05/01/2012 00:00:00;98,05409183382723455308938212 06/01/2012 00:00:00;97,99138403687562487502499500 09/01/2012 00:00:00;98,05409183382723455308938212 10/01/2012 00:00:00;97,94957883890721855628874225 11/01/2012 00:00:00;98,59755940741051789642071586 12/01/2012 00:00:00;98,72297500131473705258948210 13/01/2012 00:00:00;98,57665680842631473705258948 16/01/2012 00:00:00;98,51394901147470505898820236 17/01/2012 00:00:00;98,80658539725054989002199560 18/01/2012 00:00:00;98,97380618912217556488702260 19/01/2012 00:00:00;99,16192957997800439912017596 20/01/2012 00:00:00;99,47546856473705258948210358 23/01/2012 00:00:00;99,55907896067386522695460908 24/01/2012 00:00:00;99,62178675762547490501899620 25/01/2012 00:00:00;99,22463737692961407718456309 26/01/2012 00:00:00;99,22463737692961407718456309 27/01/2012 00:00:00;99,43366336676964607078584283 30/01/2012 00:00:00;99,22463737692961407718456309 31/01/2012 00:00:00;98,86929319420215956808638272 01/02/2012 00:00:00;99,12012438200959808038392322 02/02/2012 00:00:00;100,26976732612877424515096981 03/02/2012 00:00:00;100,35337772206458708258348330 06/02/2012 00:00:00;100,93865049361527694461107778 07/02/2012 00:00:00;101,16857908243951209758048390 08/02/2012 00:00:00;101,06406608751949610077984403 09/02/2012 00:00:00;100,70872190479204159168166367 10/02/2012 00:00:00;100,81323489971205758848230354 13/02/2012 00:00:00;100,56240371190461907618476305 14/02/2012 00:00:00;100,81323489971205758848230354 15/02/2012 00:00:00;101,08496868650369926014797041 16/02/2012 00:00:00;101,25218947837532493501299740 17/02/2012 00:00:00;101,64933885907118576284743051 20/02/2012 00:00:00;101,69114405703859228154369126 21/02/2012 00:00:00;101,73294925500699860027994401 22/02/2012 00:00:00;101,67024145805438912217556489 23/02/2012 00:00:00;101,41941027024695060987802439 24/02/2012 00:00:00;101,46121546821535692861427714 27/02/2012 00:00:00;101,46121546821535692861427714 28/02/2012 00:00:00;101,41941027024695060987802439 29/02/2012 00:00:00;101,41941027024695060987802439 01/03/2012 00:00:00;101,52392326516696660667866427 02/03/2012 00:00:00;102,17190383367026594681063787 05/03/2012 00:00:00;102,29731942757448510297940412 06/03/2012 00:00:00;102,10919603671865626874625075 07/03/2012 00:00:00;101,12677388447110577884423115 08/03/2012 00:00:00;101,39850767126274745050989802 09/03/2012 00:00:00;101,92107264586282743451309738 12/03/2012 00:00:00;102,25551422960607878424315137 13/03/2012 00:00:00;102,61085841233353329334133173 14/03/2012 00:00:00;103,34244937677264547090581884 15/03/2012 00:00:00;103,57237796559688062387522495 16/03/2012 00:00:00;103,80230655442011597680463907 19/03/2012 00:00:00;103,90681954934013197360527894 20/03/2012 00:00:00;103,78140395543591281743651270 21/03/2012 00:00:00;103,17522858490101979604079184 22/03/2012 00:00:00;103,09161818896520695860827834 23/03/2012 00:00:00;102,86168960014097180563887223 26/03/2012 00:00:00;102,88259219912517496500699860 27/03/2012 00:00:00;103,50967016864427114577084583 28/03/2012 00:00:00;103,15432598591681663667266547 29/03/2012 00:00:00;102,88259219912517496500699860 30/03/2012 00:00:00;102,44363762046190761847630474 02/04/2012 00:00:00;102,86168960014097180563887223 03/04/2012 00:00:00;103,55147536661267746450709858 04/04/2012 00:00:00;103,25883898083683263347330534 05/04/2012 00:00:00;102,42273502147770445910817836 10/04/2012 00:00:00;102,58995581334933013397320536 11/04/2012 00:00:00;101,75385185399020195960807838 12/04/2012 00:00:00;101,81655965094281143771245751 13/04/2012 00:00:00;102,36002722452609478104379124 16/04/2012 00:00:00;101,71204665602279544091181764 17/04/2012 00:00:00;102,06739083875024995000999800 18/04/2012 00:00:00;102,71537140725354929014197161 19/04/2012 00:00:00;102,69446880826934613077384523 20/04/2012 00:00:00;102,73627400623775244951009798 23/04/2012 00:00:00;102,96620259506098780243951210 24/04/2012 00:00:00;101,92107264586182763447310538 25/04/2012 00:00:00;102,23461163062187562487502499 26/04/2012 00:00:00;102,77807920420515896820635873 27/04/2012 00:00:00;102,84078700115676864627074585 30/04/2012 00:00:00;103,27974157982103579284143171 02/05/2012 00:00:00;103,21703378286842631473705259 03/05/2012 00:00:00;103,48876756966006798640271946 04/05/2012 00:00:00;103,67689096051589682063587283 07/05/2012 00:00:00;102,79898180318936212757448510 08/05/2012 00:00:00;103,15432598591681663667266547 09/05/2012 00:00:00;102,42273502147770445910817836 10/05/2012 00:00:00;102,48544281842931413717256549 11/05/2012 00:00:00;102,48544281842931413717256549 14/05/2012 00:00:00;102,67356620928514297140571886 15/05/2012 00:00:00;101,96287784383023395320935813 16/05/2012 00:00:00;101,67024145805438912217556489 18/05/2012 00:00:00;101,08496868650369926014797041 21/05/2012 00:00:00;100,20705952917616476704659068 22/05/2012 00:00:00;100,39518292003199360127974405 23/05/2012 00:00:00;101,27309207735852829434113177 24/05/2012 00:00:00;100,45789071698360327934413117 25/05/2012 00:00:00;100,98045569158368326334733053 29/05/2012 00:00:00;101,25218947837532493501299740 30/05/2012 00:00:00;101,90017004687862427514497101 31/05/2012 00:00:00;101,56572846313437312537492501 01/06/2012 00:00:00;101,37760507227854429114177165 04/06/2012 00:00:00;100,29066992511197760447910418 05/06/2012 00:00:00;99,76810495051289742051589682 06/06/2012 00:00:00;99,78900754949710057988402320 08/06/2012 00:00:00;101,18948168142271545690861828 11/06/2012 00:00:00;101,44031286923115376924615077 12/06/2012 00:00:00;101,23128687939112177564487103 13/06/2012 00:00:00;101,50302066618276344731053789 14/06/2012 00:00:00;101,39850767126274745050989802 15/06/2012 00:00:00;101,56572846313437312537492501 18/06/2012 00:00:00;101,81655965094181163767246551 19/06/2012 00:00:00;102,13009863570185962807438512 20/06/2012 00:00:00;102,94529999607678464307138572 21/06/2012 00:00:00;103,17522858490101979604079184 22/06/2012 00:00:00;103,11252078794841031793641272 25/06/2012 00:00:00;103,00800779302839432113577285 26/06/2012 00:00:00;102,58995581334933013397320536 27/06/2012 00:00:00;102,50634541741351729654069186 28/06/2012 00:00:00;103,02891039201259748050389922 29/06/2012 00:00:00;102,98710519404519096180763847 02/07/2012 00:00:00;104,01133254425914817036592681 03/07/2012 00:00:00;104,63841051377924415116976605 04/07/2012 00:00:00;105,39090407720155968806238752 05/07/2012 00:00:00;105,53722227008998200359928014 06/07/2012 00:00:00;105,59993006704159168166366727 09/07/2012 00:00:00;105,51631967110577884423115377 10/07/2012 00:00:00;105,45361187415416916616676665 11/07/2012 00:00:00;105,80895605688162367526494701 12/07/2012 00:00:00;105,64173526500999800039992002 13/07/2012 00:00:00;105,43270927516996600679864027 16/07/2012 00:00:00;106,16430023960907818436312737 17/07/2012 00:00:00;106,26881323452909418116376725 18/07/2012 00:00:00;106,31061843249650069986002799 19/07/2012 00:00:00;107,04220939693561287742451510 20/07/2012 00:00:00;107,60657956950309938012397520 23/07/2012 00:00:00;107,25123538677564487102579484 24/07/2012 00:00:00;106,01798204672065586882623475 25/07/2012 00:00:00;105,80895605688162367526494701 26/07/2012 00:00:00;105,76715085891321735652869426 27/07/2012 00:00:00;106,54054702132073585282943411 30/07/2012 00:00:00;107,02130679795140971805638872 31/07/2012 00:00:00;107,83650815832733453309338132 01/08/2012 00:00:00;107,52296917356728654269146171 02/08/2012 00:00:00;107,66928736645470905818836233 03/08/2012 00:00:00;107,52296917356728654269146171 06/08/2012 00:00:00;108,42178092987802439512097580 07/08/2012 00:00:00;108,48448872682963407318536293 08/08/2012 00:00:00;108,58900172174965006998600280 09/08/2012 00:00:00;108,98615110244551089782043591 10/08/2012 00:00:00;109,29969008720455908818236353 13/08/2012 00:00:00;109,44600828009298140371925615 14/08/2012 00:00:00;109,13246929533293341331733653 16/08/2012 00:00:00;109,23698229025294941011797640 17/08/2012 00:00:00;109,40420308212457508498300340 20/08/2012 00:00:00;109,48781347806038792241551690 21/08/2012 00:00:00;109,42510568110877824435112977 22/08/2012 00:00:00;109,40420308212457508498300340 23/08/2012 00:00:00;108,69351471666966606678664267 24/08/2012 00:00:00;108,33817053394221155768846231 27/08/2012 00:00:00;108,67261211768546290741851630 28/08/2012 00:00:00;108,86073550854129174165166967 29/08/2012 00:00:00;108,44268352886222755448910218 30/08/2012 00:00:00;108,44268352886222755448910218 31/08/2012 00:00:00;108,19185234105478904219156169 03/09/2012 00:00:00;108,15004714308638272345530894 04/09/2012 00:00:00;108,69351471666966606678664267 05/09/2012 00:00:00;107,96192375223055388922215557 06/09/2012 00:00:00;108,12914454410217956408718256 07/09/2012 00:00:00;108,71441731565386922615476905 10/09/2012 00:00:00;108,48448872682963407318536293 11/09/2012 00:00:00;108,17094974207058588282343531 12/09/2012 00:00:00;108,37997573190961807638472306 13/09/2012 00:00:00;108,10824194511797640471905619 14/09/2012 00:00:00;108,06643674715056988602279544 17/09/2012 00:00:00;108,04553414816636672665466907 18/09/2012 00:00:00;107,94102115324635072985402919 19/09/2012 00:00:00;108,10824194511797640471905619 20/09/2012 00:00:00;108,42178092987802439512097580 21/09/2012 00:00:00;108,63080691971805638872225555 24/09/2012 00:00:00;108,73531991463707258548290342 25/09/2012 00:00:00;108,83983290955708858228354329 26/09/2012 00:00:00;108,96524850346130773845230954 27/09/2012 00:00:00;108,46358612784543091381723655 28/09/2012 00:00:00;108,35907313292641471705658868 01/10/2012 00:00:00;107,92011855426214757048590282 02/10/2012 00:00:00;108,50539132581383723255348930 04/10/2012 00:00:00;108,56809912276544691061787642 05/10/2012 00:00:00;108,67261211768546290741851630 08/10/2012 00:00:00;108,83983290955708858228354329 09/10/2012 00:00:00;108,54719652378124375124975005 10/10/2012 00:00:00;108,19185234105378924215156969 11/10/2012 00:00:00;108,06643674715056988602279544 12/10/2012 00:00:00;108,08733934613477304539092182 15/10/2012 00:00:00;107,98282635121475704859028194 16/10/2012 00:00:00;108,23365753902219556088782244 17/10/2012 00:00:00;108,67261211768546290741851630 18/10/2012 00:00:00;108,31726793495800839832033593 19/10/2012 00:00:00;108,27546273698960207958408318 22/10/2012 00:00:00;107,93663867992101579684063187 23/10/2012 00:00:00;107,76722665138672265546890622 24/10/2012 00:00:00;107,02604902654969006198760248 25/10/2012 00:00:00;107,28016706935112977404519096 26/10/2012 00:00:00;107,55546161571885622875424915 29/10/2012 00:00:00;107,66134413355328934213157368 30/10/2012 00:00:00;107,68252063711957608478304339 31/10/2012 00:00:00;107,80957965852029594081183763 02/11/2012 00:00:00;108,42369826195760847830433913 05/11/2012 00:00:00;108,67781630475904819036192761 06/11/2012 00:00:00;108,76252231902619476104779044 07/11/2012 00:00:00;109,03781686539392121575684863 08/11/2012 00:00:00;108,55075728335832833433313337 09/11/2012 00:00:00;108,57193378692461507698460308 12/11/2012 00:00:00;108,59311029049190161967606479 13/11/2012 00:00:00;108,61428679405818836232753449 14/11/2012 00:00:00;108,57193378692461507698460308 15/11/2012 00:00:00;108,12722721202259548090381924 16/11/2012 00:00:00;107,38604958718456308738252350 19/11/2012 00:00:00;107,32252007648470305938812238 20/11/2012 00:00:00;108,31781574412317536492701460 21/11/2012 00:00:00;108,52958077979104179164167167 22/11/2012 00:00:00;108,63546329762547490501899620 23/11/2012 00:00:00;108,80487532615976804639072186 26/11/2012 00:00:00;109,24958190106178764247150570 27/11/2012 00:00:00;108,93193434756048790241951610 28/11/2012 00:00:00;108,88958134042691461707658468 29/11/2012 00:00:00;109,39781742602979404119176165 30/11/2012 00:00:00;109,67311197239752049590081984 03/12/2012 00:00:00;109,58840595813037392521495701 04/12/2012 00:00:00;109,50369994386322735452909418 05/12/2012 00:00:00;109,41899392959608078384323135 06/12/2012 00:00:00;109,46134693672965406918616277 07/12/2012 00:00:00;109,92723001519896020795840832 10/12/2012 00:00:00;110,22370106513397320535892821 11/12/2012 00:00:00;110,49899561150269946010797840 12/12/2012 00:00:00;110,43546610080183963207358528 13/12/2012 00:00:00;110,28723057583483303339332134 14/12/2012 00:00:00;109,99075952589982003599280144 17/12/2012 00:00:00;109,94840651876624675064987003 18/12/2012 00:00:00;109,63075896526394721055788842 19/12/2012 00:00:00;109,69428847596480703859228154 20/12/2012 00:00:00;109,73664148309838032393521296 21/12/2012 00:00:00;109,80017099379824035192961408 27/12/2012 00:00:00;109,41899392959608078384323135 28/12/2012 00:00:00;109,35546441889622075584883023 31/12/2012 00:00:00;109,35546441889622075584883023 02/01/2013 00:00:00;109,18605239036192761447710458 03/01/2013 00:00:00;110,03311253303339332133573285 04/01/2013 00:00:00;110,66840764003699260147970406 07/01/2013 00:00:00;110,92252568283843231353729254 08/01/2013 00:00:00;110,68958414360327934413117376 09/01/2013 00:00:00;110,45664260436912617476504699 10/01/2013 00:00:00;110,73193715073685262947410518 11/01/2013 00:00:00;110,49899561150269946010797840 14/01/2013 00:00:00;110,28723057583483303339332134 15/01/2013 00:00:00;109,84252400093181363727254549 16/01/2013 00:00:00;109,84252400093181363727254549 17/01/2013 00:00:00;109,99075952589982003599280144 18/01/2013 00:00:00;110,30840707940111977604479104 21/01/2013 00:00:00;110,49899561150269946010797840 22/01/2013 00:00:00;110,77429015787042591481703659 23/01/2013 00:00:00;110,77429015787042591481703659 24/01/2013 00:00:00;111,00723169710557888422315537 25/01/2013 00:00:00;111,34605575417416516696660668 28/01/2013 00:00:00;111,28252624347330533893221356 29/01/2013 00:00:00;111,15546722207258548290341932 30/01/2013 00:00:00;111,28252624347330533893221356 31/01/2013 00:00:00;111,04958470423915216956608678 01/02/2013 00:00:00;110,77429015787042591481703659 04/02/2013 00:00:00;111,32487925060687862427514497 05/02/2013 00:00:00;110,79546666143771245750849830 06/02/2013 00:00:00;111,02840820067186562687462507 07/02/2013 00:00:00;110,90134917927114577084583083 08/02/2013 00:00:00;110,75311365430413917216556689 11/02/2013 00:00:00;111,66370330767546490701859628 12/02/2013 00:00:00;111,68487981124275144971005799 13/02/2013 00:00:00;111,47311477557488502299540092 14/02/2013 00:00:00;111,47311477557488502299540092 15/02/2013 00:00:00;111,74840932194261147770445911 18/02/2013 00:00:00;112,06605687544491101779644071 19/02/2013 00:00:00;111,89664484691061787642471506 20/02/2013 00:00:00;112,72252848601479704059188162 21/02/2013 00:00:00;112,57429296104779044191161768 22/02/2013 00:00:00;112,42605743607978404319136173 25/02/2013 00:00:00;113,18841156448410317936412717 26/02/2013 00:00:00;112,65899897531493701259748050 27/02/2013 00:00:00;112,80723450028194361127774445 28/02/2013 00:00:00;113,14605855735052989402119576 01/03/2013 00:00:00;113,52723562155268946210757848 04/03/2013 00:00:00;113,95076569288842231553689262 05/03/2013 00:00:00;114,01429520358928214357128574 06/03/2013 00:00:00;114,77664933199360127974405119 07/03/2013 00:00:00;114,37429576422415516896620676 08/03/2013 00:00:00;114,50135478562487502499500100 11/03/2013 00:00:00;114,37429576422415516896620676 12/03/2013 00:00:00;114,77664933199360127974405119 13/03/2013 00:00:00;114,77664933199360127974405119 14/03/2013 00:00:00;114,90370835339432113577284543 15/03/2013 00:00:00;115,43312094256448710257948410 18/03/2013 00:00:00;115,30606192116376724655068986 19/03/2013 00:00:00;115,47547394969806038792241552 20/03/2013 00:00:00;115,32723842473005398920215957 21/03/2013 00:00:00;115,58135646753149370125974805 22/03/2013 00:00:00;115,13664989262847430513897221 25/03/2013 00:00:00;115,20017940332933413317336533 26/03/2013 00:00:00;114,90370835339432113577284543 27/03/2013 00:00:00;115,53900346039792041591681664 28/03/2013 00:00:00;115,49665045326434713057388522 02/04/2013 00:00:00;115,75076849606578684263147370 03/04/2013 00:00:00;116,57665213517096580683863227 04/04/2013 00:00:00;116,36488709950309938012397520 05/04/2013 00:00:00;115,79312150319936012797440512 08/04/2013 00:00:00;114,69194331772645470905818836 09/04/2013 00:00:00;114,73429632486002799440111978 10/04/2013 00:00:00;114,67076681415916816636672665 11/04/2013 00:00:00;115,45429744613077384523095381 12/04/2013 00:00:00;115,92018052460007998400319936 15/04/2013 00:00:00;115,81429800676564687062587482 16/04/2013 00:00:00;115,15782639619576084783043391 17/04/2013 00:00:00;114,84017884269346130773845231 18/04/2013 00:00:00;113,84488317505498900219956009 19/04/2013 00:00:00;113,73900065722055588882223555 22/04/2013 00:00:00;113,92958918932213557288542292 23/04/2013 00:00:00;113,99311870002199560087982403 24/04/2013 00:00:00;115,32723842473005398920215957 25/04/2013 00:00:00;115,30606192116276744651069786 26/04/2013 00:00:00;115,34841492829634073185362927 29/04/2013 00:00:00;115,70841548893221355728854229 30/04/2013 00:00:00;115,96253353173365326934613077 02/05/2013 00:00:00;115,72959199249850029994001200 03/05/2013 00:00:00;115,66606248179864027194561088 06/05/2013 00:00:00;116,28018108523495300939812038 07/05/2013 00:00:00;116,47076961733653269346130774 08/05/2013 00:00:00;116,19547507096780643871225755 10/05/2013 00:00:00;116,80959367440511897620475905 13/05/2013 00:00:00;117,16959423503999200159968006 14/05/2013 00:00:00;117,10606472434013197360527894 15/05/2013 00:00:00;117,31782976000799840031993601 16/05/2013 00:00:00;117,86841885274445110977804439 17/05/2013 00:00:00;117,93194836344531093781243751 21/05/2013 00:00:00;118,29194892408018396320735853 22/05/2013 00:00:00;118,27077242051389722055588882 23/05/2013 00:00:00;118,05900738484603079384123175 24/05/2013 00:00:00;117,19077073860727854429114177 27/05/2013 00:00:00;116,78841717083783243351329734 28/05/2013 00:00:00;117,10606472434013197360527894 29/05/2013 00:00:00;117,67783032064287142571485703 31/05/2013 00:00:00;116,64018164587082583483303339 03/06/2013 00:00:00;116,13194556026794641071785643 04/06/2013 00:00:00;115,72959199249850029994001200 05/06/2013 00:00:00;115,62370947466506698660267946 06/06/2013 00:00:00;114,98841436766146770645870826 07/06/2013 00:00:00;114,37429576422415516896620676 10/06/2013 00:00:00;114,73429632486002799440111978 11/06/2013 00:00:00;114,58606079989202159568086383 12/06/2013 00:00:00;113,63311813938712257548490302 13/06/2013 00:00:00;113,48488261441911617676464707 14/06/2013 00:00:00;113,48488261441911617676464707 17/06/2013 00:00:00;113,59076513225354929014197161 18/06/2013 00:00:00;114,09900121785642871425714857 19/06/2013 00:00:00;114,16253072855628874225154969 20/06/2013 00:00:00;113,80253016792141571685662867 21/06/2013 00:00:00;112,21429240041191761647670466 24/06/2013 00:00:00;111,57899729340831833633273345 25/06/2013 00:00:00;110,56252512220255948810237952 26/06/2013 00:00:00;111,17664372563887222555488902 27/06/2013 00:00:00;112,34135142181263747250549890 28/06/2013 00:00:00;112,84958750741551689662067586 01/07/2013 00:00:00;112,34135142181263747250549890 02/07/2013 00:00:00;113,04017603951609678064387123 03/07/2013 00:00:00;112,97664652881623675264947011 04/07/2013 00:00:00;112,99782303238252349530093981 05/07/2013 00:00:00;113,76017716078784243151369726 08/07/2013 00:00:00;113,63311813938612277544491102 09/07/2013 00:00:00;114,35311926065786842631473705 10/07/2013 00:00:00;114,90370835339432113577284543 11/07/2013 00:00:00;115,11547338906218756248750250 12/07/2013 00:00:00;115,36959143186362727454509098 15/07/2013 00:00:00;115,32723842473005398920215957 16/07/2013 00:00:00;115,64488597823135372925414917 17/07/2013 00:00:00;115,30606192116276744651069786 18/07/2013 00:00:00;115,49665045326434713057388522 19/07/2013 00:00:00;116,00488653886722655468906219 22/07/2013 00:00:00;115,87782751746650669866026795 23/07/2013 00:00:00;115,62370947466506698660267946 24/07/2013 00:00:00;115,49665045326434713057388522 25/07/2013 00:00:00;115,24253241046290741851629674 26/07/2013 00:00:00;115,53900346039792041591681664 29/07/2013 00:00:00;115,28488541759648070385922815 30/07/2013 00:00:00;115,26370891402919416116776645 31/07/2013 00:00:00;115,56017996396420715856828634 01/08/2013 00:00:00;115,49665045326434713057388522 02/08/2013 00:00:00;116,19547507096780643871225755 05/08/2013 00:00:00;116,49194612090281943611277744 06/08/2013 00:00:00;116,44959311376924615076984603 07/08/2013 00:00:00;116,28018108523495300939812038 08/08/2013 00:00:00;116,08959255313437312537492501 09/08/2013 00:00:00;116,30135758880223955208958208 12/08/2013 00:00:00;116,32253409236852629474105179 13/08/2013 00:00:00;116,44959311376924615076984603 14/08/2013 00:00:00;116,53429912803639272145570886 16/08/2013 00:00:00;115,83547451033293341331733653 19/08/2013 00:00:00;115,81429800676564687062587482 20/08/2013 00:00:00;115,66606248179764047190561888 21/08/2013 00:00:00;115,45429744612977404519096181 22/08/2013 00:00:00;115,03076737479404119176164767 23/08/2013 00:00:00;115,66606248179764047190561888 26/08/2013 00:00:00;115,92018052459908018396320736 27/08/2013 00:00:00;115,72959199249850029994001200 28/08/2013 00:00:00;114,94606136052689462107578484 29/08/2013 00:00:00;114,50135478562487502499500100 30/08/2013 00:00:00;114,98841436766046790641871626 02/09/2013 00:00:00;114,75547282842631473705258948 03/09/2013 00:00:00;115,45429744612977404519096181 04/09/2013 00:00:00;115,32723842472905418916216757 05/09/2013 00:00:00;115,39076793542991401719656069 06/09/2013 00:00:00;115,32723842472905418916216757 09/09/2013 00:00:00;115,62370947466406718656268746 10/09/2013 00:00:00;115,68723898536492701459708058 11/09/2013 00:00:00;116,17429856740051989602079584 12/09/2013 00:00:00;116,38606360306838632273545291 13/09/2013 00:00:00;116,06841604956708658268346331 16/09/2013 00:00:00;116,13194556026694661067786443 17/09/2013 00:00:00;116,76724066727054589082183563 18/09/2013 00:00:00;116,55547563160267946410717856 19/09/2013 00:00:00;116,91547619223855228954209158 20/09/2013 00:00:00;117,08488822077284543091381724 23/09/2013 00:00:00;116,83077017797140571885622875 24/09/2013 00:00:00;116,57665213516996600679864027 25/09/2013 00:00:00;116,78841717083783243351329734 26/09/2013 00:00:00;116,61900514230353929214157169 27/09/2013 00:00:00;116,78841717083783243351329734 30/09/2013 00:00:00;116,66135814943711257748450310 01/10/2013 00:00:00;116,44959311376924615076984603 02/10/2013 00:00:00;116,59782863873625274945010998 04/10/2013 00:00:00;115,94135702816636672665466907 07/10/2013 00:00:00;115,77194499963207358528294341 08/10/2013 00:00:00;115,70841548893121375724855029 09/10/2013 00:00:00;115,43312094256348730253949210 10/10/2013 00:00:00;115,34841492829634073185362927 11/10/2013 00:00:00;116,30135758880123975204959008 14/10/2013 00:00:00;116,66399938612577484503099380 15/10/2013 00:00:00;116,74932686784843031393721256 16/10/2013 00:00:00;116,81332247914117176564687063 17/10/2013 00:00:00;116,85598622000299940011997600 18/10/2013 00:00:00;117,09063679474205158968206359 21/10/2013 00:00:00;117,70926103723555288942211558 22/10/2013 00:00:00;117,70926103723555288942211558 23/10/2013 00:00:00;117,98657535283543291341731654 24/10/2013 00:00:00;117,90124787111277744451109778 25/10/2013 00:00:00;117,85858413025094981003799240 28/10/2013 00:00:00;117,87991600068186362727454509 29/10/2013 00:00:00;117,98657535283543291341731654 30/10/2013 00:00:00;118,24255779800539892021595681 31/10/2013 00:00:00;118,32788527972905418916216757 01/11/2013 00:00:00;118,32788527972905418916216757 04/11/2013 00:00:00;118,86118204049890021995600880 05/11/2013 00:00:00;119,07450074480703859228154369 06/11/2013 00:00:00;119,09583261523795240951809638 07/11/2013 00:00:00;119,73578872816236752649470106 08/11/2013 00:00:00;119,65046124643971205758848230 11/11/2013 00:00:00;119,79978433945510897820435913 12/11/2013 00:00:00;120,03443491419416116776644671 13/11/2013 00:00:00;119,67179311687062587482503499 14/11/2013 00:00:00;119,45847441256148770245950810 15/11/2013 00:00:00;119,88511182117876424715056989 18/11/2013 00:00:00;119,90644369160867826434713057 19/11/2013 00:00:00;119,97043930290141971605678864 20/11/2013 00:00:00;119,71445685773145370925814837 21/11/2013 00:00:00;119,50113815342331533693261348 22/11/2013 00:00:00;119,35181506040791841631673665 25/11/2013 00:00:00;119,24515570825334933013397321 26/11/2013 00:00:00;119,62912937600879824035192961 27/11/2013 00:00:00;119,43714254213157368526294741 28/11/2013 00:00:00;119,60779750557788442311537692 29/11/2013 00:00:00;119,71445685773145370925814837 02/12/2013 00:00:00;119,60779750557788442311537692 03/12/2013 00:00:00;119,50113815342331533693261348 04/12/2013 00:00:00;118,94650952222255548890221956 05/12/2013 00:00:00;118,45587650231353729254149170 06/12/2013 00:00:00;118,17856218671265746850629874 09/12/2013 00:00:00;118,45587650231353729254149170 10/12/2013 00:00:00;118,58386772489802039592081584 11/12/2013 00:00:00;118,24255779800539892021595681 12/12/2013 00:00:00;117,98657535283543291341731654 13/12/2013 00:00:00;117,41061485120375924815036993 16/12/2013 00:00:00;117,41061485120375924815036993 17/12/2013 00:00:00;117,75192477809638072385522895 18/12/2013 00:00:00;117,45327859206558688262347530 19/12/2013 00:00:00;117,90124787111277744451109778 20/12/2013 00:00:00;118,73319081791441711657668466 23/12/2013 00:00:00;119,20249196739252149570085983 27/12/2013 00:00:00;119,67179311686962607478504299 30/12/2013 00:00:00;119,69312498730053989202159568 02/01/2014 00:00:00;119,92777556203959208158368326 03/01/2014 00:00:00;119,75712059859328134373125375 06/01/2014 00:00:00;120,52506793410217956408718256 07/01/2014 00:00:00;120,48240419324135172965406919 08/01/2014 00:00:00;120,67439102711857628474305139 09/01/2014 00:00:00;120,71705476797940411917616477 10/01/2014 00:00:00;120,31174922979404119176164767 13/01/2014 00:00:00;120,75971850884123175364927015 14/01/2014 00:00:00;120,67439102711857628474305139 15/01/2014 00:00:00;120,71705476797940411917616477 16/01/2014 00:00:00;121,35701088090381923615276945 17/01/2014 00:00:00;121,39967462176564687062587482 20/01/2014 00:00:00;121,57032958521195760847830434 21/01/2014 00:00:00;121,89030764167466506698660268 22/01/2014 00:00:00;122,06096260512097580483903219 23/01/2014 00:00:00;122,21028569813637272545490902 24/01/2014 00:00:00;121,67698893736652669466106779 27/01/2014 00:00:00;120,37574484108678264347130574 28/01/2014 00:00:00;119,92777556203959208158368326 29/01/2014 00:00:00;120,41840858194861027794441112 30/01/2014 00:00:00;120,09843052548590281943611278 31/01/2014 00:00:00;119,88511182117776444711057788 03/02/2014 00:00:00;119,99177117333233353329334133 04/02/2014 00:00:00;119,18116009696060787842431514 05/02/2014 00:00:00;118,98917326308338332333533293 06/02/2014 00:00:00;118,92517765179164167166566687 07/02/2014 00:00:00;119,84244808031593681263747251 10/02/2014 00:00:00;120,33308110022495500899820036 11/02/2014 00:00:00;120,39707671151769646070785843 12/02/2014 00:00:00;121,03703282444211157768446311 13/02/2014 00:00:00;121,74098454865926814637072585 14/02/2014 00:00:00;121,84764390081283743251349730 17/02/2014 00:00:00;121,99696699382823435312937412 18/02/2014 00:00:00;122,40227253201359728054389122 19/02/2014 00:00:00;122,40227253201359728054389122 20/02/2014 00:00:00;122,27428130942911417716456709 21/02/2014 00:00:00;122,25294943899820035992801440 24/02/2014 00:00:00;122,44493627287542491501699660 25/02/2014 00:00:00;122,74358245890721855628874225 26/02/2014 00:00:00;122,65825497718356328734253149 27/02/2014 00:00:00;122,55159562502999400119976005 28/02/2014 00:00:00;122,74358245890721855628874225 03/03/2014 00:00:00;122,87157368149170165966806639 04/03/2014 00:00:00;121,89030764167466506698660268 05/03/2014 00:00:00;122,97823303364627074585082983 06/03/2014 00:00:00;122,95690116321535692861427714 07/03/2014 00:00:00;122,91423742235352929414117177 10/03/2014 00:00:00;121,95430325296640671865626875 11/03/2014 00:00:00;121,78364828952009598080383923 12/03/2014 00:00:00;121,93297138253649270145970806 13/03/2014 00:00:00;121,57032958521195760847830434 14/03/2014 00:00:00;120,65305915668666266746650670 17/03/2014 00:00:00;120,35441297065586882623475305 18/03/2014 00:00:00;121,18635591745750849830033993 19/03/2014 00:00:00;121,57032958521195760847830434 20/03/2014 00:00:00;121,48500210348930213957208558 21/03/2014 00:00:00;121,54899771478104379124175165 24/03/2014 00:00:00;121,46367023305838832233553289 25/03/2014 00:00:00;121,29301526961107778444311138 26/03/2014 00:00:00;122,08229447555188962207558488 27/03/2014 00:00:00;122,53026375459908018396320736 28/03/2014 00:00:00;122,63692310675264947010597880 31/03/2014 00:00:00;122,93556929278444311137772445 01/04/2014 00:00:00;123,21288360838432313537292541 02/04/2014 00:00:00;123,59685727613977204559088182 03/04/2014 00:00:00;123,53286166484703059388122375 04/04/2014 00:00:00;123,51152979441611677664467107 07/04/2014 00:00:00;123,70351662829334133173365327 08/04/2014 00:00:00;123,31954296053889222155568886 09/04/2014 00:00:00;122,97823303364627074585082983 10/04/2014 00:00:00;123,31954296053889222155568886 11/04/2014 00:00:00;122,61559123632173565286942611 14/04/2014 00:00:00;121,93297138253549290141971606 15/04/2014 00:00:00;122,03963073469006198760247950 16/04/2014 00:00:00;122,14629008684363127374525095 17/04/2014 00:00:00;122,70091871804539092181563687 22/04/2014 00:00:00;122,87157368149170165966806639 23/04/2014 00:00:00;123,42620231269246150769846031 24/04/2014 00:00:00;123,17021986752349530093981204 25/04/2014 00:00:00;123,31954296053889222155568886 28/04/2014 00:00:00;123,12755612666166766646670666 29/04/2014 00:00:00;123,17021986752349530093981204 30/04/2014 00:00:00;123,61818914656968606278744251 02/05/2014 00:00:00;123,78884411001699660067986403 05/05/2014 00:00:00;123,85283972130873825234953009 06/05/2014 00:00:00;123,76751223958608278344331134 07/05/2014 00:00:00;123,55419353527794441111777644 08/05/2014 00:00:00;123,68218475786242751449710058 09/05/2014 00:00:00;123,76751223958608278344331134 12/05/2014 00:00:00;124,10882216647870425914817037 13/05/2014 00:00:00;124,64211892724955008998200360 14/05/2014 00:00:00;125,00476072457308538292341532 15/05/2014 00:00:00;124,94076511328034393121375725 16/05/2014 00:00:00;124,64211892724955008998200360 19/05/2014 00:00:00;124,45013209337232553489302140 20/05/2014 00:00:00;124,51412770466406718656268746 21/05/2014 00:00:00;124,45013209337132573485302939 22/05/2014 00:00:00;124,74877827940311937612477504 23/05/2014 00:00:00;124,94076511328034393121375725 26/05/2014 00:00:00;124,94076511328034393121375725 27/05/2014 00:00:00;125,21807942888122375524895021 28/05/2014 00:00:00;125,47406187405118976204759048 30/05/2014 00:00:00;125,55938935577384523095380924 02/06/2014 00:00:00;125,66604870792841431713657269 03/06/2014 00:00:00;125,66604870792841431713657269 04/06/2014 00:00:00;125,32473878103479304139172166 05/06/2014 00:00:00;125,49539374448210357928414317 06/06/2014 00:00:00;125,70871244879024195160967806 10/06/2014 00:00:00;126,39133230257548490301939612 11/06/2014 00:00:00;126,56198726602279544091181764 12/06/2014 00:00:00;126,32733669128374325134973005 13/06/2014 00:00:00;126,13534985740651869626074785 16/06/2014 00:00:00;125,77270806008198360327934413 17/06/2014 00:00:00;125,60205309663567286542691462 18/06/2014 00:00:00;125,79403993051289742051589682 20/06/2014 00:00:00;126,19934546869826034793041392 24/06/2014 00:00:00;125,98602676439012197560487902 25/06/2014 00:00:00;126,02869050525194961007798440 26/06/2014 00:00:00;125,87936741223655268946210758 27/06/2014 00:00:00;125,96469489395920815836832633 30/06/2014 00:00:00;125,94336302352829434113177364 01/07/2014 00:00:00;125,83670367137472505498900220 02/07/2014 00:00:00;126,17801359826734653069386123 03/07/2014 00:00:00;126,26334107999100179964007199 04/07/2014 00:00:00;126,81796971119176164767046591 07/07/2014 00:00:00;127,00995654506898620275944811 08/07/2014 00:00:00;126,68997848860727854429114177 09/07/2014 00:00:00;126,39133230257548490301939612 10/07/2014 00:00:00;126,26334107999100179964007199 11/07/2014 00:00:00;125,81537180094381123775244951 14/07/2014 00:00:00;125,87936741223655268946210758 15/07/2014 00:00:00;126,30600482085282943411317736 16/07/2014 00:00:00;125,96469489395920815836832633 17/07/2014 00:00:00;126,66864661817636472705458908 18/07/2014 00:00:00;126,32733669128374325134973005 21/07/2014 00:00:00;126,15668172783643271345730854 22/07/2014 00:00:00;126,00735863482103579284143171 23/07/2014 00:00:00;126,45532791386822635472905419 24/07/2014 00:00:00;126,62598287731453709258148370 25/07/2014 00:00:00;126,88196532248450309938012397 28/07/2014 00:00:00;126,47665978429914017196560688 29/07/2014 00:00:00;126,17801359826734653069386123 30/07/2014 00:00:00;126,43399604343731253749250150 31/07/2014 00:00:00;126,02869050525194961007798440 01/08/2014 00:00:00;125,45273000362027594481103779 04/08/2014 00:00:00;124,87676950198760247950409918 05/08/2014 00:00:00;124,62078705681763647270545891 06/08/2014 00:00:00;124,81277389069586082783443311 07/08/2014 00:00:00;124,62078705681763647270545891 08/08/2014 00:00:00;124,47146396380223955208958208 11/08/2014 00:00:00;124,25814525949410117976404719 12/08/2014 00:00:00;125,02609259500399920015996801 13/08/2014 00:00:00;125,28207504017296540691861628 14/08/2014 00:00:00;125,45273000362027594481103779 15/08/2014 00:00:00;125,45273000362027594481103779 18/08/2014 00:00:00;125,60205309663567286542691462 19/08/2014 00:00:00;126,19934546869826034793041392 20/08/2014 00:00:00;126,79663784076084783043391322 21/08/2014 00:00:00;126,71131035903819236152769446 22/08/2014 00:00:00;127,03128841549990001999600080 25/08/2014 00:00:00;126,86063345205358928214357129 26/08/2014 00:00:00;127,52192143540891821635672865 27/08/2014 00:00:00;127,96989071445610877824435113 28/08/2014 00:00:00;127,99122258488702259548090382 29/08/2014 00:00:00;127,54325330583983203359328134 01/09/2014 00:00:00;127,58591704670065986802639472 02/09/2014 00:00:00;127,75657201014797040591881624 03/09/2014 00:00:00;127,86323136230153969206158768 04/09/2014 00:00:00;128,07655006660967806438712258 05/09/2014 00:00:00;128,28986877091781643671265747 08/09/2014 00:00:00;128,52451934565686862627474505 09/09/2014 00:00:00;128,35386438221055788842231554 10/09/2014 00:00:00;128,48185560479504099180163967 11/09/2014 00:00:00;128,22587315962507498500299940 12/09/2014 00:00:00;128,07655006660967806438712258 15/09/2014 00:00:00;127,92722697359428114377124575 16/09/2014 00:00:00;127,99122258488702259548090382 17/09/2014 00:00:00;127,84189949187062587482503499 18/09/2014 00:00:00;127,96989071445610877824435113 19/09/2014 00:00:00;128,39652812307238552289542092 22/09/2014 00:00:00;129,07914797685762847430513897 23/09/2014 00:00:00;129,01515236556588682263547291 24/09/2014 00:00:00;128,11921380747150569886022795 25/09/2014 00:00:00;128,48185560479504099180163967 26/09/2014 00:00:00;128,01255445531693661267746451 29/09/2014 00:00:00;127,88456323273245350929814037 30/09/2014 00:00:00;127,99122258488602279544091182 01/10/2014 00:00:00;128,05521819617876424715056989 02/10/2014 00:00:00;127,82056762143971205758848230 06/10/2014 00:00:00;127,18061150851529694061187762 07/10/2014 00:00:00;127,52192143540891821635672865 08/10/2014 00:00:00;126,60465100688362327534493101 09/10/2014 00:00:00;126,49799165472905418916216757 10/10/2014 00:00:00;125,83670367137372525494901020 13/10/2014 00:00:00;125,38590688237752449510097980 14/10/2014 00:00:00;124,76337798328634273145370926 15/10/2014 00:00:00;125,08537568971305738852229554 16/10/2014 00:00:00;123,96911697410217956408718256 17/10/2014 00:00:00;123,56125321262847430513897221 20/10/2014 00:00:00;124,87071055209558088382323535 21/10/2014 00:00:00;124,97804312090381923615276945 22/10/2014 00:00:00;125,94403624018296340731853629 23/10/2014 00:00:00;125,90110321265946810637872425 24/10/2014 00:00:00;126,50216559798840231953609278 27/10/2014 00:00:00;126,60949816679664067186562687 28/10/2014 00:00:00;126,54509862551189762047590482 29/10/2014 00:00:00;127,01736192827034593081383723 30/10/2014 00:00:00;127,25349357964907018596280744 31/10/2014 00:00:00;128,06922110259648070385922815 03/11/2014 00:00:00;128,90641513930413917216556689 04/11/2014 00:00:00;129,07814724939812037592481504 05/11/2014 00:00:00;129,07814724939812037592481504 06/11/2014 00:00:00;129,87240825858328334333133373 07/11/2014 00:00:00;129,87240825858328334333133373 10/11/2014 00:00:00;130,10853990996200759848030394 11/11/2014 00:00:00;130,36613807510297940411917616 12/11/2014 00:00:00;130,77400183657668466306738652 13/11/2014 00:00:00;130,36613807510297940411917616 14/11/2014 00:00:00;130,70960229529094181163767247 17/11/2014 00:00:00;130,68813578152969406118776245 18/11/2014 00:00:00;130,79546835033793241351729654 19/11/2014 00:00:00;131,22479862557288542291541692 20/11/2014 00:00:00;130,85986789162367526494701060 21/11/2014 00:00:00;131,05306651547890421915616877 24/11/2014 00:00:00;131,95466009347230553889222156 25/11/2014 00:00:00;132,27665779989902019596080784 26/11/2014 00:00:00;132,59865550632473505298940212 27/11/2014 00:00:00;132,66305504761047790441911618 28/11/2014 00:00:00;132,79185413018096380723855229 01/12/2014 00:00:00;132,83478715770445910817836433 02/12/2014 00:00:00;132,51278945127774445110977804 03/12/2014 00:00:00;132,57718899256348730253949210 04/12/2014 00:00:00;133,04945229532193561287742451 05/12/2014 00:00:00;132,96358624027494501099780044 08/12/2014 00:00:00;133,30705046046290741851629674 09/12/2014 00:00:00;133,41438302927114577084583083 10/12/2014 00:00:00;132,25519128613677264547090582 11/12/2014 00:00:00;131,89026055218756248750249950 12/12/2014 00:00:00;131,73999495585482903419316137 15/12/2014 00:00:00;130,55933669895920815836832633 16/12/2014 00:00:00;129,87240825858328334333133373 17/12/2014 00:00:00;130,15147293748550289942011598 18/12/2014 00:00:00;130,51640367143571285742851430 19/12/2014 00:00:00;132,59865550632473505298940212 22/12/2014 00:00:00;133,13531835036892621475704859 23/12/2014 00:00:00;133,67198119441211757648470306 29/12/2014 00:00:00;134,01544541460007998400319936 30/12/2014 00:00:00;134,20864403845630873825234953 02/01/2015 00:00:00;133,84371330450609878024395121 05/01/2015 00:00:00;133,95104587331533693261347730 06/01/2015 00:00:00;133,54318211184163167366526695 07/01/2015 00:00:00;133,37145000174765046990601880 08/01/2015 00:00:00;133,99397890083883223355328934 09/01/2015 00:00:00;135,71130000177864427114577085 12/01/2015 00:00:00;135,49663486416116776644671066 13/01/2015 00:00:00;135,84009908434913017396520696 14/01/2015 00:00:00;136,37676192839232153569286143 15/01/2015 00:00:00;135,94743165315736852629474105 16/01/2015 00:00:00;137,19248945133873225354929014 19/01/2015 00:00:00;137,72915229538292341531693661 20/01/2015 00:00:00;138,30874816695060987802439512 21/01/2015 00:00:00;138,45901376328234353129374125 22/01/2015 00:00:00;138,65221238713857228554289142 23/01/2015 00:00:00;139,61820550641671665666866627 26/01/2015 00:00:00;142,02245504773245350929814037 27/01/2015 00:00:00;142,06538807525594881023795241 28/01/2015 00:00:00;140,99206238716856628674265147 29/01/2015 00:00:00;140,69153119450409918016396721 30/01/2015 00:00:00;141,09939495597780443911217756 02/02/2015 00:00:00;140,43393302936312737452509498 03/02/2015 00:00:00;140,39100000183963207358528294 04/02/2015 00:00:00;140,94912935964507098580283943 05/02/2015 00:00:00;140,92766284588382323535292941 06/02/2015 00:00:00;141,37845963488002399520095981 09/02/2015 00:00:00;141,01352890093081383723255349 10/02/2015 00:00:00;140,82033027707458508298340332 11/02/2015 00:00:00;141,35699312111877624475104979 12/02/2015 00:00:00;141,52872523121275744851029794 13/02/2015 00:00:00;141,87218945140071985602879424 16/02/2015 00:00:00;141,59312477249750049990002000 17/02/2015 00:00:00;141,44285917616576684663067386 18/02/2015 00:00:00;141,57165825873625274945010998 19/02/2015 00:00:00;142,02245504773245350929814037 20/02/2015 00:00:00;142,36591926792041591681663667 23/02/2015 00:00:00;142,58058440553789242151569686 24/02/2015 00:00:00;143,26751284591381723655268946 25/02/2015 00:00:00;143,46071146977004599080183963 26/02/2015 00:00:00;143,26751284591381723655268946 27/02/2015 00:00:00;143,63244357986402719456108778 02/03/2015 00:00:00;144,23350596519296140771845631 03/03/2015 00:00:00;144,34083853400119976004799040 04/03/2015 00:00:00;143,78270917619576084783043391 05/03/2015 00:00:00;143,93297477252849430113977205 06/03/2015 00:00:00;144,83456835052189562087582483 09/03/2015 00:00:00;144,68430275418916216756648670 10/03/2015 00:00:00;144,79163532299840031993601280 11/03/2015 00:00:00;144,19057293766946610677864427 12/03/2015 00:00:00;145,26389862575684863027394521 13/03/2015 00:00:00;145,54296330465906818636272745 16/03/2015 00:00:00;145,50003027713557288542291542 17/03/2015 00:00:00;146,46602339641471705658868226 18/03/2015 00:00:00;145,62882935970605878824235153 19/03/2015 00:00:00;146,16549220375024995000999800 20/03/2015 00:00:00;145,95082706613277344531093781 23/03/2015 00:00:00;146,03669312117976404719056189 24/03/2015 00:00:00;145,15656605694761047790441912 25/03/2015 00:00:00;144,70576926795140971805638872 26/03/2015 00:00:00;143,84710871748150369926014797 27/03/2015 00:00:00;143,31044587343731253749250150 30/03/2015 00:00:00;143,71830963491101779644071186 31/03/2015 00:00:00;144,68430275418916216756648670 01/04/2015 00:00:00;144,55550367161867626474705059 02/04/2015 00:00:00;144,74870229547490501899620076 07/04/2015 00:00:00;145,26389862575684863027394521 08/04/2015 00:00:00;146,03669312117976404719056189 09/04/2015 00:00:00;146,14402568998800239952009598 10/04/2015 00:00:00;147,28175091936112777444511098 13/04/2015 00:00:00;148,78440688268346330733853229 14/04/2015 00:00:00;148,61267477258948210357928414 15/04/2015 00:00:00;148,46240917625674865026994601 16/04/2015 00:00:00;148,63414128635072985402919416 17/04/2015 00:00:00;147,99014587349830033993201360 20/04/2015 00:00:00;146,25135825879724055188962208 21/04/2015 00:00:00;147,13148532302839432113577285 22/04/2015 00:00:00;147,83988027716656668666266747 23/04/2015 00:00:00;147,51788257073985202959408118 24/04/2015 00:00:00;147,26028440559888022395520896 27/04/2015 00:00:00;147,08855229550489902019596081 28/04/2015 00:00:00;147,41055000193161367726454709 29/04/2015 00:00:00;146,20842523127374525094981004 30/04/2015 00:00:00;144,53403715785642871425714857 04/05/2015 00:00:00;143,76124266243351329734053189 05/05/2015 00:00:00;144,04030734133673265346930614 06/05/2015 00:00:00;142,85964908444011197760447910 07/05/2015 00:00:00;142,47325183672865426914617077 08/05/2015 00:00:00;142,45178532296740651869626075 11/05/2015 00:00:00;145,32829816704159168166366727 12/05/2015 00:00:00;145,73616192851429714057188562 13/05/2015 00:00:00;144,64136972666566686662667466 15/05/2015 00:00:00;144,98483394685362927414517097 18/05/2015 00:00:00;145,17803257070885822835432913 19/05/2015 00:00:00;145,41416422208858228354329134 20/05/2015 00:00:00;146,95975321293441311737652469 21/05/2015 00:00:00;147,49641605697860427914417117 22/05/2015 00:00:00;147,45348302945510897820435913 26/05/2015 00:00:00;147,73254770835732853429314137 27/05/2015 00:00:00;147,30321743312237552489502100 28/05/2015 00:00:00;148,33361009368626274745050990 29/05/2015 00:00:00;148,01161238726054789042191562 01/06/2015 00:00:00;146,76655458907818436312737452 02/06/2015 00:00:00;146,93828669917216556688662268 03/06/2015 00:00:00;145,92936055237052589482103579 05/06/2015 00:00:00;144,34083853400119976004799040 08/06/2015 00:00:00;143,48217798353129374125174965 09/06/2015 00:00:00;143,16018027710457908418316337 10/06/2015 00:00:00;142,30151972663467306538692262 11/06/2015 00:00:00;142,68791697434613077384523095 12/06/2015 00:00:00;143,37484541472205558888222355 15/06/2015 00:00:00;143,16018027710457908418316337 16/06/2015 00:00:00;141,91512247892321535692861428 17/06/2015 00:00:00;142,47325183672865426914617077 18/06/2015 00:00:00;142,17272064406418716256748650 19/06/2015 00:00:00;142,32298624039692061587682463 22/06/2015 00:00:00;142,49471835049090181963607279 24/06/2015 00:00:00;144,34083853400119976004799040 25/06/2015 00:00:00;143,69684312114877024595080984 26/06/2015 00:00:00;143,61097706610177964407118576 29/06/2015 00:00:00;143,46071146976904619076184763 30/06/2015 00:00:00;141,93658899268446310737852429 01/07/2015 00:00:00;141,35699312111777644471105779 02/07/2015 00:00:00;142,68791697434613077384523095 03/07/2015 00:00:00;142,55911789177564487102579484 06/07/2015 00:00:00;142,19418715782543491301739652 07/07/2015 00:00:00;141,89365596516096780643871226 08/07/2015 00:00:00;141,61459128625874825034993001 09/07/2015 00:00:00;141,09939495597680463907218556 10/07/2015 00:00:00;141,93658899268446310737852429 13/07/2015 00:00:00;142,66645046058388322335532893 14/07/2015 00:00:00;144,59843669914217156568686263 15/07/2015 00:00:00;144,89896789180663867226554689 16/07/2015 00:00:00;145,37123119456508698260347930 17/07/2015 00:00:00;146,95975321293441311737652469 20/07/2015 00:00:00;146,95975321293441311737652469 21/07/2015 00:00:00;147,51788257073985202959408118 22/07/2015 00:00:00;146,61628899274645070985802839 23/07/2015 00:00:00;145,92936055237052589482103579 24/07/2015 00:00:00;145,50003027713557288542291542 27/07/2015 00:00:00;144,87750137804439112177564487 28/07/2015 00:00:00;142,96698165324835032993401320 29/07/2015 00:00:00;143,80417568995700859828034393 30/07/2015 00:00:00;144,59843669914117176564687063 31/07/2015 00:00:00;145,07070000189962007598480304 03/08/2015 00:00:00;145,28536513951709658068386323 04/08/2015 00:00:00;145,86496101108478304339132174 05/08/2015 00:00:00;145,92936055237052589482103579 06/08/2015 00:00:00;146,68068853403119376124775045 07/08/2015 00:00:00;145,82202798356128774245150970 10/08/2015 00:00:00;144,79163532299740051989602080 11/08/2015 00:00:00;145,45709724961107778444311138 12/08/2015 00:00:00;144,21203945142971405718856229 13/08/2015 00:00:00;142,58058440553689262147570486 14/08/2015 00:00:00;143,11724724958108378324335133 17/08/2015 00:00:00;142,88111559820135972805438912 18/08/2015 00:00:00;143,46071146976904619076184763 19/08/2015 00:00:00;143,61097706610077984403119376 20/08/2015 00:00:00;142,55911789177564487102579484 21/08/2015 00:00:00;140,64859816697960407918416317 24/08/2015 00:00:00;138,09408302933113377324535093 25/08/2015 00:00:00;134,44477568983403319336132773 26/08/2015 00:00:00;135,79716605682463507298540292 27/08/2015 00:00:00;135,60396743296840631873625275 28/08/2015 00:00:00;137,64328624033493301339732054 31/08/2015 00:00:00;137,96528394676064787042591482 01/09/2015 00:00:00;137,94381743299940011997600480 02/09/2015 00:00:00;135,81863257058588282343531294 03/09/2015 00:00:00;136,14063027701259748050389922 04/09/2015 00:00:00;137,64328624033493301339732054 07/09/2015 00:00:00;136,56996055224755048990201960 08/09/2015 00:00:00;136,78462568986502699460107978 09/09/2015 00:00:00;137,85795137795240951809638072 10/09/2015 00:00:00;138,20141559814037192561487702 11/09/2015 00:00:00;137,79355183666666666666666667 14/09/2015 00:00:00;137,10662339629074185162967406 15/09/2015 00:00:00;136,48409449720055988802239552 16/09/2015 00:00:00;137,12808991005298940211957608 17/09/2015 00:00:00;138,30874816694861027794441112 18/09/2015 00:00:00;137,83648486419016196760647870 21/09/2015 00:00:00;136,46262798343831233753249350 22/09/2015 00:00:00;136,84902523114977004599080184 23/09/2015 00:00:00;135,53956789168366326734653069 24/09/2015 00:00:00;135,58250091920715856828634273 25/09/2015 00:00:00;134,42330917607178564287142571 28/09/2015 00:00:00;135,68983348801539692061587682 29/09/2015 00:00:00;134,38037614854829034193161368 30/09/2015 00:00:00;133,73638073569586082783443311 01/10/2015 00:00:00;135,45370183663667266546690662 02/10/2015 00:00:00;135,47516835039792041591681664 05/10/2015 00:00:00;135,96889816691861627674465107 06/10/2015 00:00:00;137,55742018528794241151769646 07/10/2015 00:00:00;137,81501835042891421715656869 08/10/2015 00:00:00;137,87941789171365726854629074 09/10/2015 00:00:00;138,26581513942511497700459908 12/10/2015 00:00:00;138,09314474899220155968806239 13/10/2015 00:00:00;138,17947994420815836832633473 14/10/2015 00:00:00;137,44563078486702659468106379 15/10/2015 00:00:00;136,75494922313437312537492501 16/10/2015 00:00:00;137,85572296214657068586282743 19/10/2015 00:00:00;138,52482072507498500299940012 20/10/2015 00:00:00;139,04283189637472505498900220 21/10/2015 00:00:00;138,87016150594181163767246551 22/10/2015 00:00:00;138,82699390833333333333333333 23/10/2015 00:00:00;140,16518943419116176764647071 26/10/2015 00:00:00;142,38832071101879624075184963 27/10/2015 00:00:00;142,45307210743151369726054789 28/10/2015 00:00:00;141,61130395406918616276744651 29/10/2015 00:00:00;142,36673691221455708858228354 30/10/2015 00:00:00;142,58257490025594881023795241 02/11/2015 00:00:00;142,45307210743151369726054789 03/11/2015 00:00:00;142,97108327873125374925014997 04/11/2015 00:00:00;143,23008886438112377524495101 05/11/2015 00:00:00;143,81285143209358128374325135 06/11/2015 00:00:00;144,07185701774345130973805239 09/11/2015 00:00:00;143,61859724285542891421715657 10/11/2015 00:00:00;143,16533746796840631873625275 11/11/2015 00:00:00;143,64018104165966806638672266 12/11/2015 00:00:00;144,43878159741351729654069186 13/11/2015 00:00:00;143,48909445003099380123975205 16/11/2015 00:00:00;142,32356931460607878424315137 17/11/2015 00:00:00;143,14375366916416716656668666 18/11/2015 00:00:00;144,54670059143471305738852230 19/11/2015 00:00:00;144,84887377469306138772245551 20/11/2015 00:00:00;145,25896595197160567886422715 23/11/2015 00:00:00;145,71222572685862827434513097 24/11/2015 00:00:00;145,64747433044691061787642471 25/11/2015 00:00:00;144,69778718306338732253549290 26/11/2015 00:00:00;145,92806371490001999600079984 27/11/2015 00:00:00;146,44607488619976004799040192 30/11/2015 00:00:00;146,55399388022095580883823235 01/12/2015 00:00:00;146,61874527663367326534693061 02/12/2015 00:00:00;146,87775086228354329134173165 03/12/2015 00:00:00;146,92091845989202159568086383 04/12/2015 00:00:00;144,99996036632173565286942611 07/12/2015 00:00:00;144,00710562133073385322935413 08/12/2015 00:00:00;144,78412237828034393121375725 09/12/2015 00:00:00;143,46751065122675464907018596 10/12/2015 00:00:00;142,43148830862727454509098180 11/12/2015 00:00:00;142,19406652178164367126574685 14/12/2015 00:00:00;140,66161680668666266746650670 15/12/2015 00:00:00;139,99251904375724855028994201 16/12/2015 00:00:00;141,22279557559388122375524895 17/12/2015 00:00:00;141,71922294809038192361527694 18/12/2015 00:00:00;142,08614752776044791041791642 21/12/2015 00:00:00;141,35229836841931613677264547 22/12/2015 00:00:00;140,76953580070685862827434513 23/12/2015 00:00:00;140,74795200190261947610477904 28/12/2015 00:00:00;141,93506093613177364527094581 29/12/2015 00:00:00;141,67605535048190361927614477 30/12/2015 00:00:00;142,77682908949310137972405519 04/01/2016 00:00:00;141,99981233254349130173965207 05/01/2016 00:00:00;140,10043803777844431113777245 06/01/2016 00:00:00;140,66161680668666266746650670 07/01/2016 00:00:00;140,10043803777844431113777245 08/01/2016 00:00:00;137,92047435855828834233153369 11/01/2016 00:00:00;137,20820899802139572085582883 12/01/2016 00:00:00;136,97078721117576484703059388 13/01/2016 00:00:00;137,76938776692961407718456309 14/01/2016 00:00:00;137,53196598008398320335932813 15/01/2016 00:00:00;136,21535425303039392121575685 18/01/2016 00:00:00;134,76923973315136972605478904 19/01/2016 00:00:00;134,53181794630573885222955409 20/01/2016 00:00:00;135,45992129488402319536092781 21/01/2016 00:00:00;133,51737940251049790041991602 22/01/2016 00:00:00;134,27281236065586882623475305 25/01/2016 00:00:00;136,62544643030893821235752849 26/01/2016 00:00:00;136,60386263150469906018796241 27/01/2016 00:00:00;136,94920341237152569486102779 28/01/2016 00:00:00;137,16504140041291741651669666 29/01/2016 00:00:00;136,15060285661767646470705859 01/02/2016 00:00:00;138,33056653583683263347330534 02/02/2016 00:00:00;138,37373413344531093781243751 03/02/2016 00:00:00;137,20820899802139572085582883 04/02/2016 00:00:00;136,60386263150469906018796241 05/02/2016 00:00:00;135,52467269129674065186962607 08/02/2016 00:00:00;134,18647716543891221755648870 09/02/2016 00:00:00;132,39502186469406118776244751 10/02/2016 00:00:00;131,92017829100279944011197760 11/02/2016 00:00:00;132,58927605393121375724855029 12/02/2016 00:00:00;130,71148555797040591881623675 15/02/2016 00:00:00;132,11443248023995200959808038 16/02/2016 00:00:00;133,73321739055188962207558488 17/02/2016 00:00:00;134,18647716543891221755648870 18/02/2016 00:00:00;135,76209447814237152569486103 19/02/2016 00:00:00;136,21535425302939412117576485 22/02/2016 00:00:00;136,08585146020495900819836033 23/02/2016 00:00:00;136,90603581476304739052189562 24/02/2016 00:00:00;136,40960844226754649070185963 25/02/2016 00:00:00;135,50308889249250149970005999 26/02/2016 00:00:00;136,53911123509198160367926415 29/02/2016 00:00:00;136,92761961356728654269146171 01/03/2016 00:00:00;137,40246318725854829034193161 02/03/2016 00:00:00;138,82699390833233353329334133 03/03/2016 00:00:00;138,71907491431213757248550290 04/03/2016 00:00:00;138,65432351789942011597680464 07/03/2016 00:00:00;138,67590731670365926814637073 08/03/2016 00:00:00;138,58957212148670265946810638 09/03/2016 00:00:00;138,11472854779544091181763647 10/03/2016 00:00:00;138,82699390833233353329334133 11/03/2016 00:00:00;137,83413916334133173365326935 14/03/2016 00:00:00;139,04283189637372525494901020 15/03/2016 00:00:00;139,71192965930313937212557488 16/03/2016 00:00:00;139,38817267724055188962207558 17/03/2016 00:00:00;139,66876206169466106778644271 18/03/2016 00:00:00;139,19391848800339932013597281 21/03/2016 00:00:00;139,49609167126174765046990602 22/03/2016 00:00:00;139,49609167126174765046990602 23/03/2016 00:00:00;139,69034586049890021995600880 24/03/2016 00:00:00;139,88460004973605278944211158 29/03/2016 00:00:00;139,17233468919916016796640672 30/03/2016 00:00:00;139,90618384854029194161167766 31/03/2016 00:00:00;140,48894641625274945010997800 01/04/2016 00:00:00;139,86301625093181363727254549 04/04/2016 00:00:00;139,43134027484903019396120776 05/04/2016 00:00:00;139,79826485451909618076384723 06/04/2016 00:00:00;138,91332910354929014197160568 07/04/2016 00:00:00;139,40975647604479104179164167 08/04/2016 00:00:00;138,78382631072385522895420916 11/04/2016 00:00:00;139,02124809756948610277944411 12/04/2016 00:00:00;138,95649670115776844631073785 13/04/2016 00:00:00;139,30183748202359528094381124 14/04/2016 00:00:00;140,55369781266446710657868426 15/04/2016 00:00:00;140,70478440429414117176564687 18/04/2016 00:00:00;140,53211401386122775444911018 19/04/2016 00:00:00;140,72636820309838032393521296 20/04/2016 00:00:00;141,82714194211057788442311538 21/04/2016 00:00:00;141,56813635646070785842831434 22/04/2016 00:00:00;141,15804417918116376724655069 25/04/2016 00:00:00;140,76953580070685862827434513 26/04/2016 00:00:00;140,81270339831433713257348530 27/04/2016 00:00:00;140,48894641625274945010997800 28/04/2016 00:00:00;140,68320060548990201959608078 29/04/2016 00:00:00;140,25152462940711857628474305 02/05/2016 00:00:00;139,08599949398220355928814237 03/05/2016 00:00:00;139,21550228680763847230553889 04/05/2016 00:00:00;138,39531793224955008998200360 06/05/2016 00:00:00;138,37373413344531093781243751 09/05/2016 00:00:00;138,50323692626974605078984203 10/05/2016 00:00:00;139,15075089039492101579684063 11/05/2016 00:00:00;139,71192965930313937212557488 12/05/2016 00:00:00;139,38817267724055188962207558 13/05/2016 00:00:00;138,97808049996100779844031194 17/05/2016 00:00:00;139,47450787245650869826034793 18/05/2016 00:00:00;139,30183748202359528094381124 19/05/2016 00:00:00;139,58242686647770445910817836 20/05/2016 00:00:00;139,19391848800339932013597281 23/05/2016 00:00:00;139,92776764734453109378124375 24/05/2016 00:00:00;139,56084306767346530693861228 25/05/2016 00:00:00;141,00695758755248950209958008 27/05/2016 00:00:00;141,54655255765546890621875625 30/05/2016 00:00:00;141,52496875885222955408918216 31/05/2016 00:00:00;141,71922294808938212357528494 01/06/2016 00:00:00;141,56813635645970805838832234 02/06/2016 00:00:00;141,26596317320135972805438912 03/06/2016 00:00:00;141,37388216722255548890221956 06/06/2016 00:00:00;141,41704976483103379324135173 07/06/2016 00:00:00;141,05012518515996800639872026 08/06/2016 00:00:00;141,63288775287242551489702060 09/06/2016 00:00:00;141,41704976483103379324135173 10/06/2016 00:00:00;140,94220619113977204559088182 13/06/2016 00:00:00;139,79826485451909618076384723 14/06/2016 00:00:00;138,54640452387822435512897420 15/06/2016 00:00:00;138,09314474899120175964807039 16/06/2016 00:00:00;138,48165312746550689862027594 17/06/2016 00:00:00;138,20106374301139772045590882 20/06/2016 00:00:00;138,30898273703259348130373925 21/06/2016 00:00:00;140,18677323299440111977604479 22/06/2016 00:00:00;140,76953580070585882823435313 24/06/2016 00:00:00;141,63288775287242551489702060 27/06/2016 00:00:00;138,74065871311537692461507698 28/06/2016 00:00:00;136,45277603987502499500099980 29/06/2016 00:00:00;137,63988497410317936412717456 30/06/2016 00:00:00;139,38817267724055188962207558 01/07/2016 00:00:00;140,51053021505598880223955209 04/07/2016 00:00:00;140,96378998994401119776044791 05/07/2016 00:00:00;140,57528161146870625874825035 06/07/2016 00:00:00;139,90618384854029194161167766 07/07/2016 00:00:00;139,38817267724055188962207558 08/07/2016 00:00:00;139,88460004973605278944211158 11/07/2016 00:00:00;140,96378998994301139772045591 12/07/2016 00:00:00;142,04297993015096980603879224 13/07/2016 00:00:00;142,28040171699660067986402719 14/07/2016 00:00:00;142,81999668710057988402319536 15/07/2016 00:00:00;142,88474808351329734053189362 18/07/2016 00:00:00;142,75524529068886222755448910 19/07/2016 00:00:00;143,05741847394621075784843031 20/07/2016 00:00:00;142,79841288829634073185362927 21/07/2016 00:00:00;144,00710562132973405318936213 22/07/2016 00:00:00;143,76968383448410317936412717 25/07/2016 00:00:00;143,70493243807138572285542891 26/07/2016 00:00:00;144,11502461534993001399720056 27/07/2016 00:00:00;144,09344081654569086182763447 28/07/2016 00:00:00;144,39561399980403919216156769 29/07/2016 00:00:00;144,28769500578384323135372925 01/08/2016 00:00:00;144,67620338425814837032593481 02/08/2016 00:00:00;144,39561399980403919216156769 03/08/2016 00:00:00;143,61859724285442911417716457 04/08/2016 00:00:00;143,25167266318436312737452509 05/08/2016 00:00:00;143,98552182252549490101979604 08/08/2016 00:00:00;144,74095478067086582683463307 09/08/2016 00:00:00;144,80570617708358328334333133 10/08/2016 00:00:00;145,51797153762047590481903619 11/08/2016 00:00:00;145,32371734838332333533293341 12/08/2016 00:00:00;145,84172851968306338732253549 16/08/2016 00:00:00;145,77697712327034593081383723 17/08/2016 00:00:00;144,67620338425814837032593481 18/08/2016 00:00:00;144,26611120697960407918416317 19/08/2016 00:00:00;144,63303578664967006598680264 22/08/2016 00:00:00;144,39561399980403919216156769 23/08/2016 00:00:00;144,37403020099980003999200160 24/08/2016 00:00:00;144,89204137229954009198160368 25/08/2016 00:00:00;144,97837656751649670065986803 26/08/2016 00:00:00;144,43878159741251749650069986 29/08/2016 00:00:00;144,71937098186662667466506699 30/08/2016 00:00:00;145,06471176273245350929814037 31/08/2016 00:00:00;145,10787936034093181363727255 01/09/2016 00:00:00;144,82728997588682263547290542 02/09/2016 00:00:00;144,97837656751649670065986803 05/09/2016 00:00:00;146,07915030652869426114777045 06/09/2016 00:00:00;146,20865309935312937412517496 07/09/2016 00:00:00;146,44607488619876024795040992 08/09/2016 00:00:00;146,55399388021995600879824035 09/09/2016 00:00:00;145,77697712327034593081383723 12/09/2016 00:00:00;144,43878159741251749650069986 13/09/2016 00:00:00;144,33086260339132173565286943 14/09/2016 00:00:00;143,72651623687562487502499500 15/09/2016 00:00:00;143,72651623687562487502499500 16/09/2016 00:00:00;144,28769500578284343131373725 19/09/2016 00:00:00;143,83443523089582083583283343 20/09/2016 00:00:00;144,69778718306238752249550090 21/09/2016 00:00:00;144,78412237827834433113377324 22/09/2016 00:00:00;145,30213354957808438312337532 23/09/2016 00:00:00;146,25182069696160767846430714 26/09/2016 00:00:00;145,90647991609478104379124175 27/09/2016 00:00:00;144,82728997588682263547290542 28/09/2016 00:00:00;145,15104695794941011797640472 29/09/2016 00:00:00;145,84172851968206358728254349 30/09/2016 00:00:00;145,49638773881623675264947011 04/10/2016 00:00:00;145,75539332446610677864427115 05/10/2016 00:00:00;146,18706930054889022195560888 06/10/2016 00:00:00;145,23738215316636672665466907 07/10/2016 00:00:00;145,08629556153669266146770646 10/10/2016 00:00:00;144,24452740817436512697460508 11/10/2016 00:00:00;144,65461958545390921815636873 12/10/2016 00:00:00;144,26611120697860427914417117 13/10/2016 00:00:00;144,24452740817436512697460508 14/10/2016 00:00:00;143,72651623687462507498500300 17/10/2016 00:00:00;144,42147672638572285542891422 18/10/2016 00:00:00;143,79166878276644671065786843 19/10/2016 00:00:00;144,70380442524895020995800840 20/10/2016 00:00:00;145,11643721589582083583283343 21/10/2016 00:00:00;145,11643721589582083583283343 24/10/2016 00:00:00;145,31189485357028594281143771 25/10/2016 00:00:00;145,18158976178764247150569886 26/10/2016 00:00:00;144,79067448643771245750849830 27/10/2016 00:00:00;143,87853884395520895820835833 28/10/2016 00:00:00;143,76995126746950609878024395 31/10/2016 00:00:00;143,61792866038892221555688862 02/11/2016 00:00:00;142,51033538023195360927814437 03/11/2016 00:00:00;141,66335228364127174565086983 04/11/2016 00:00:00;141,55476470715456908618276345 07/11/2016 00:00:00;140,90323924823835232953409318 08/11/2016 00:00:00;142,03255004369326134773045391 09/11/2016 00:00:00;142,27144271196260747850429914 10/11/2016 00:00:00;142,40174780374525094981003799 11/11/2016 00:00:00;141,92396246720755848830233953 14/11/2016 00:00:00;141,51132967656068786242751450 15/11/2016 00:00:00;140,94667427883323335332933413 16/11/2016 00:00:00;141,27243700829134173165366927 17/11/2016 00:00:00;141,94567998250449910017996401 18/11/2016 00:00:00;142,35831277315136972605478904 21/11/2016 00:00:00;142,68407550260947810437912417 22/11/2016 00:00:00;142,79266307909518096380723855 23/11/2016 00:00:00;142,87953314028394321135772845 24/11/2016 00:00:00;142,70579301790641871625674865 25/11/2016 00:00:00;143,31388344622775444911017796 28/11/2016 00:00:00;143,59621114509198160367926415 29/11/2016 00:00:00;143,22701338503899220155968806 30/11/2016 00:00:00;143,55277611449710057988402319 01/12/2016 00:00:00;142,96640320147270545890821836 02/12/2016 00:00:00;142,11942010488202359528094381 05/12/2016 00:00:00;141,79365737542391521695660868 06/12/2016 00:00:00;142,24972519666466706658668266 07/12/2016 00:00:00;142,18457265077384523095380924 08/12/2016 00:00:00;143,14014332385022995400919816 09/12/2016 00:00:00;143,48762356860527894421115777 12/12/2016 00:00:00;144,74723945584283143371325735 13/12/2016 00:00:00;144,46491175697960407918416317 14/12/2016 00:00:00;145,00784963940911817636472705 15/12/2016 00:00:00;144,42147672638472305538892222 16/12/2016 00:00:00;145,37704739946210757848430314 19/12/2016 00:00:00;145,13815473119276144771045791 20/12/2016 00:00:00;145,50735249124475104979004199 21/12/2016 00:00:00;145,81139770540591881623675265 22/12/2016 00:00:00;145,70281012892021595680863827 23/12/2016 00:00:00;145,46391746065086982603479304 27/12/2016 00:00:00;145,46391746065086982603479304 28/12/2016 00:00:00;145,81139770540591881623675265 29/12/2016 00:00:00;145,98513782778344331133773245 30/12/2016 00:00:00;145,94170279718956208758248350 02/01/2017 00:00:00;145,57250503713657268546290742 03/01/2017 00:00:00;146,26746552664667066586682663 04/01/2017 00:00:00;146,57151074080783843231353729 05/01/2017 00:00:00;146,26746552664667066586682663 06/01/2017 00:00:00;146,05029037367526494701059788 09/01/2017 00:00:00;146,00685534308038392321535693 10/01/2017 00:00:00;146,24574801134973005398920216 11/01/2017 00:00:00;146,11544291956708658268346331 12/01/2017 00:00:00;146,41948813372725454909018196 13/01/2017 00:00:00;145,96342031248650269946010798 16/01/2017 00:00:00;146,33261807253849230153969206 17/01/2017 00:00:00;146,24574801134973005398920216 18/01/2017 00:00:00;145,46391746065086982603479304 19/01/2017 00:00:00;145,48563497594781043791241752 20/01/2017 00:00:00;145,57250503713657268546290742 23/01/2017 00:00:00;145,61594006773145370925814837 24/01/2017 00:00:00;145,22502479238152369526094781 25/01/2017 00:00:00;145,48563497594781043791241752 26/01/2017 00:00:00;146,46292316432213557288542292 27/01/2017 00:00:00;146,50635819491601679664067187 30/01/2017 00:00:00;146,68009831729354129174165167 31/01/2017 00:00:00;146,33261807253849230153969206 01/02/2017 00:00:00;145,52907000654269146170765847 02/02/2017 00:00:00;145,89826776659468106378724255 03/02/2017 00:00:00;146,31090055724155168966206759 06/02/2017 00:00:00;146,81040340907718456308738252 07/02/2017 00:00:00;146,37605310313337332533493301 08/02/2017 00:00:00;146,81040340907718456308738252 09/02/2017 00:00:00;147,30990626091281743651269746 10/02/2017 00:00:00;147,65738650566786642671465707 13/02/2017 00:00:00;148,20032438809738052389522096 14/02/2017 00:00:00;148,87356736231153769246150770 15/02/2017 00:00:00;148,93871990820235952809438112 16/02/2017 00:00:00;149,39478772944411117776444711 17/02/2017 00:00:00;149,50337530592981403719256149 20/02/2017 00:00:00;149,61196288241551689662067586 21/02/2017 00:00:00;149,95944312717056588682263547 22/02/2017 00:00:00;150,69783864727554489102179564 23/02/2017 00:00:00;151,13218895321935612877424515 24/02/2017 00:00:00;151,13218895321935612877424515 27/02/2017 00:00:00;150,87157876965306938612277544 28/02/2017 00:00:00;150,78470870846430713857228554 01/03/2017 00:00:00;150,76299119316736652669466107 02/03/2017 00:00:00;151,95745453451309738052389522 03/03/2017 00:00:00;151,71856186624375124975004999 06/03/2017 00:00:00;151,52310422856928614277144571 07/03/2017 00:00:00;150,93673131554489102179564087 08/03/2017 00:00:00;151,02360137673365326934613077 09/03/2017 00:00:00;150,98016634613977204559088182 10/03/2017 00:00:00;150,93673131554489102179564087 13/03/2017 00:00:00;150,50238100960107978404319136 14/03/2017 00:00:00;150,78470870846430713857228554 15/03/2017 00:00:00;150,93673131554489102179564087 16/03/2017 00:00:00;151,43623416738052389522095581 17/03/2017 00:00:00;151,69684435094681063787242551 20/03/2017 00:00:00;152,13119465689062187562487502 21/03/2017 00:00:00;152,00088956510797840431913617 22/03/2017 00:00:00;151,08875392262547490501899620 23/03/2017 00:00:00;151,13218895321935612877424515 24/03/2017 00:00:00;151,32764659089482103579284143 27/03/2017 00:00:00;151,30592907559688062387522495 28/03/2017 00:00:00;150,93673131554489102179564087 29/03/2017 00:00:00;151,34936410619176164767046591 30/03/2017 00:00:00;151,74027938154169166166766647 31/03/2017 00:00:00;152,37008732515996800639872026 03/04/2017 00:00:00;152,80443763110377924415116977 04/04/2017 00:00:00;152,71756756991501699660067986 05/04/2017 00:00:00;152,93474272288742251549690062 06/04/2017 00:00:00;152,89130769229254149170165967 07/04/2017 00:00:00;152,86959017699560087982403519 10/04/2017 00:00:00;153,32565799823735252949410118 11/04/2017 00:00:00;153,58626818180363927214557089 12/04/2017 00:00:00;153,34737551353429314137172565 13/04/2017 00:00:00;153,41252805942611477704459108 18/04/2017 00:00:00;153,41252805942611477704459108 19/04/2017 00:00:00;152,54382744753749250149970006 20/04/2017 00:00:00;152,50039241694361127774445111 21/04/2017 00:00:00;152,58726247813237352529494101 24/04/2017 00:00:00;152,63069750872625474905018996 25/04/2017 00:00:00;153,65142072769446110777844431 26/04/2017 00:00:00;153,73829078888322335532893421 27/04/2017 00:00:00;154,12920606423315336932613477 28/04/2017 00:00:00;154,32466370190761847630473905 02/05/2017 00:00:00;154,21607612542191561687662467 03/05/2017 00:00:00;154,86760158433813237352529494 04/05/2017 00:00:00;154,62870891606878624275144971 05/05/2017 00:00:00;155,08477673731053789242151570 08/05/2017 00:00:00;155,43225698206558688262347530 09/05/2017 00:00:00;155,23679934439012197560487902 10/05/2017 00:00:00;155,84488977271245750849830034 11/05/2017 00:00:00;155,84488977271245750849830034 12/05/2017 00:00:00;155,58427958914517096580683863 15/05/2017 00:00:00;155,69286716563187362527494501 16/05/2017 00:00:00;155,49740952795640871825634873 17/05/2017 00:00:00;155,41053946676764647070585883 18/05/2017 00:00:00;154,30294618661067786442711458 19/05/2017 00:00:00;153,73829078888322335532893421 22/05/2017 00:00:00;153,95546594185562887422515497 23/05/2017 00:00:00;153,91203091126074785042991402 24/05/2017 00:00:00;153,89031339596380723855228954 26/05/2017 00:00:00;154,41153376309638072385522895 29/05/2017 00:00:00;154,45496879369126174765046991 30/05/2017 00:00:00;154,67214394666266746650669866 31/05/2017 00:00:00;154,78073152314937012597480504 01/06/2017 00:00:00;154,60699140077184563087382523 02/06/2017 00:00:00;155,08477673730953809238152369 06/06/2017 00:00:00;155,30195189028194361127774445 07/06/2017 00:00:00;155,06305922201259748050389922 08/06/2017 00:00:00;155,17164679849830033993201360 09/06/2017 00:00:00;154,99790667612077584483103379 12/06/2017 00:00:00;155,23679934439012197560487902 13/06/2017 00:00:00;154,23779364071885622875424915 14/06/2017 00:00:00;154,71557897725754849030193961 16/06/2017 00:00:00;154,54183885488002399520095981 19/06/2017 00:00:00;155,38882195147070585882823435 20/06/2017 00:00:00;156,04034741038692261547690462 21/06/2017 00:00:00;155,84488977271145770845830834 22/06/2017 00:00:00;155,51912704325434913017396521 26/06/2017 00:00:00;155,58427958914517096580683863 27/06/2017 00:00:00;155,69286716563187362527494501 28/06/2017 00:00:00;154,54183885488002399520095981 29/06/2017 00:00:00;154,04233600304439112177564487 30/06/2017 00:00:00;152,58726247813137372525494901 03/07/2017 00:00:00;152,54382744753749250149970006 04/07/2017 00:00:00;152,93474272288742251549690062 05/07/2017 00:00:00;152,86959017699560087982403519 06/07/2017 00:00:00;153,34737551353329334133173365 07/07/2017 00:00:00;152,43523987105178964207158568 10/07/2017 00:00:00;152,26149974867326534693061388 11/07/2017 00:00:00;152,58726247813137372525494901 12/07/2017 00:00:00;152,10947714159368126374725055 13/07/2017 00:00:00;152,97817775348130373925214957 14/07/2017 00:00:00;153,52111563591081783643271346 17/07/2017 00:00:00;153,82516085007198560287942411 18/07/2017 00:00:00;153,65142072769446110777844431 19/07/2017 00:00:00;152,84787266169766046790641872 20/07/2017 00:00:00;153,60798569709958008398320336 21/07/2017 00:00:00;153,62970321239752049590081984 24/07/2017 00:00:00;152,65241502402319536092781444 25/07/2017 00:00:00;152,43523987105078984203159368 26/07/2017 00:00:00;152,58726247813137372525494901 27/07/2017 00:00:00;153,13020036056188762247550490 28/07/2017 00:00:00;153,34737551353329334133173365 31/07/2017 00:00:00;152,50039241694261147770445911 01/08/2017 00:00:00;152,02260708040391921615676865 02/08/2017 00:00:00;152,54382744753749250149970006 03/08/2017 00:00:00;151,93573701921515696860627874 04/08/2017 00:00:00;152,34836980986202759448110378 07/08/2017 00:00:00;152,54382744753749250149970006 08/08/2017 00:00:00;152,60897999342831433713257348 09/08/2017 00:00:00;152,50039241694261147770445911 10/08/2017 00:00:00;152,10947714159268146370725855 11/08/2017 00:00:00;151,32764659089382123575284943 14/08/2017 00:00:00;150,69783864727554489102179564 16/08/2017 00:00:00;151,37108162148870225954809038 17/08/2017 00:00:00;152,08775962629574085182963407 18/08/2017 00:00:00;151,74027938154069186162767446 21/08/2017 00:00:00;151,02360137673265346930613877 22/08/2017 00:00:00;150,98016634613877224555088982 23/08/2017 00:00:00;151,67512683564887022595480904 24/08/2017 00:00:00;151,13218895321935612877424515 25/08/2017 00:00:00;151,21905901440811837632473505 28/08/2017 00:00:00;151,15390646851629674065186963 29/08/2017 00:00:00;150,65440361668066386722655469 30/08/2017 00:00:00;149,93772561187262547490501900 31/08/2017 00:00:00;150,56753355549190161967606479 01/09/2017 00:00:00;151,58825677446010797840431914 04/09/2017 00:00:00;151,71856186624375124975004999 05/09/2017 00:00:00;151,54482174386622675464907019 06/09/2017 00:00:00;151,47966919797440511897620476 07/09/2017 00:00:00;151,58825677446010797840431914 08/09/2017 00:00:00;152,04432459570085982803439312 11/09/2017 00:00:00;151,80543192743251349730053989 12/09/2017 00:00:00;152,86959017699460107978404319 13/09/2017 00:00:00;153,39081054412817436512697460 14/09/2017 00:00:00;153,19535290645270945810837832 15/09/2017 00:00:00;153,04333029937212557488502300 18/09/2017 00:00:00;152,93474272288642271545690862 19/09/2017 00:00:00;153,08676532996700659868026395 20/09/2017 00:00:00;152,84787266169766046790641872 21/09/2017 00:00:00;152,60897999342831433713257348 22/09/2017 00:00:00;152,54382744753649270145970806 25/09/2017 00:00:00;152,67413253932013597280543891 26/09/2017 00:00:00;152,86959017699460107978404319 27/09/2017 00:00:00;153,04333029937212557488502300 28/09/2017 00:00:00;153,30394048293841231753649270 29/09/2017 00:00:00;153,47768060531693661267746451 02/10/2017 00:00:00;153,69485575828834233153369326 04/10/2017 00:00:00;154,52012133958208358328334333 05/10/2017 00:00:00;154,97618916082283543291341732 06/10/2017 00:00:00;155,06305922201159768046390722 09/10/2017 00:00:00;154,99790667612077584483103379 10/10/2017 00:00:00;155,10649425260647870425914817 11/10/2017 00:00:00;155,25851685968706258748250350 12/10/2017 00:00:00;155,19336431379524095180963807 13/10/2017 00:00:00;155,32366940557888422315536893 16/10/2017 00:00:00;155,87004505425414917016596681 17/10/2017 00:00:00;156,13230536561887622475504899 18/10/2017 00:00:00;156,17601541751249750049990002 19/10/2017 00:00:00;156,52569583266546690661867626 20/10/2017 00:00:00;156,02303023588382323535292941 23/10/2017 00:00:00;156,19787044345930813837232553 24/10/2017 00:00:00;156,63497096240051989602079584 25/10/2017 00:00:00;156,06674028777744451109778044 26/10/2017 00:00:00;155,93561013209558088382323535 27/10/2017 00:00:00;156,80981116997700459908018396 30/10/2017 00:00:00;158,07740267490501899620075985 02/11/2017 00:00:00;158,03369262301039792041591682 03/11/2017 00:00:00;158,01183759706358728254349130 06/11/2017 00:00:00;158,07740267490501899620075985 07/11/2017 00:00:00;158,38337303816336732653469306 08/11/2017 00:00:00;157,90256246732853429314137173 09/11/2017 00:00:00;158,16482277869326134773045391 10/11/2017 00:00:00;157,15949158512897420515896821 13/11/2017 00:00:00;156,96279635160567886422715457 14/11/2017 00:00:00;156,50384080671865626874625075 15/11/2017 00:00:00;155,91375510614777044591081784 16/11/2017 00:00:00;154,95213396447910417916416717 17/11/2017 00:00:00;155,91375510614777044591081784 20/11/2017 00:00:00;155,65149479478404319136172765 21/11/2017 00:00:00;156,15416039156568686262747450 22/11/2017 00:00:00;157,11578153323535292941411718 23/11/2017 00:00:00;156,50384080671765646870625875 24/11/2017 00:00:00;156,28529054724755048990201960 27/11/2017 00:00:00;156,48198578077084583083383323 28/11/2017 00:00:00;156,17601541751249750049990002 29/11/2017 00:00:00;156,83166619592381523695260948 30/11/2017 00:00:00;156,26343552130073985202959408 01/12/2017 00:00:00;156,11045033967106578684263147 04/12/2017 00:00:00;155,67334982073085382923415317 05/12/2017 00:00:00;156,13230536561887622475504899 06/12/2017 00:00:00;155,84819002830733853229354129 07/12/2017 00:00:00;156,39456567698260347930413917 08/12/2017 00:00:00;156,26343552130073985202959408 11/12/2017 00:00:00;157,20320163702359528094381124 12/12/2017 00:00:00;156,89723127376424715056988602 13/12/2017 00:00:00;157,39989687054689062187562487 14/12/2017 00:00:00;157,61844713001699660067986403 15/12/2017 00:00:00;156,91908629971205758848230354 18/12/2017 00:00:00;157,22505666297040591881623675 19/12/2017 00:00:00;157,83699738948710257948410318 20/12/2017 00:00:00;157,48731697433413317336532693 21/12/2017 00:00:00;156,98465137755248950209958008 22/12/2017 00:00:00;156,94094132565886822635472905 27/12/2017 00:00:00;156,83166619592381523695260948 28/12/2017 00:00:00;156,94094132565886822635472905 29/12/2017 00:00:00;156,63497096240051989602079584 02/01/2018 00:00:00;156,61311593645270945810837832 03/01/2018 00:00:00;156,17601541751249750049990002 04/01/2018 00:00:00;156,85352122187062587482503499 05/01/2018 00:00:00;157,18134661107578484303139372 08/01/2018 00:00:00;158,03369262301039792041591682 09/01/2018 00:00:00;158,42708309005698860227954409 10/01/2018 00:00:00;159,12644392036192761447710458 11/01/2018 00:00:00;158,49264816789842031593681264 12/01/2018 00:00:00;158,38337303816236752649470106 15/01/2018 00:00:00;158,31780796032193561287742451 16/01/2018 00:00:00;158,12111272679864027194561088 17/01/2018 00:00:00;158,05554764895720855828834233 18/01/2018 00:00:00;158,47079314195060987802439512 19/01/2018 00:00:00;158,33966298626874625074985003 22/01/2018 00:00:00;158,95160371278544291141771646 23/01/2018 00:00:00;158,90789366089182163567286543 24/01/2018 00:00:00;159,10458889441511697660467906 25/01/2018 00:00:00;158,23038785653369326134773045 26/01/2018 00:00:00;157,55288205217556488702259548 29/01/2018 00:00:00;158,09925770085082983403319336 30/01/2018 00:00:00;157,83699738948710257948410318 31/01/2018 00:00:00;157,20320163702259548090381924 01/02/2018 00:00:00;157,09392650728754249150169966 02/02/2018 00:00:00;157,05021645539392121575684863 05/02/2018 00:00:00;155,38923448341931613677264547 06/02/2018 00:00:00;153,48784722602679464107178564 07/02/2018 00:00:00;152,56993613625174965006998600 08/02/2018 00:00:00;153,35671707034493101379724055 09/02/2018 00:00:00;151,65202504647570485902819436 12/02/2018 00:00:00;151,38976473511097780443911218 13/02/2018 00:00:00;152,35138587678064387122575485 14/02/2018 00:00:00;152,02356048757548490301939612 15/02/2018 00:00:00;152,96332660329834033193361328 16/02/2018 00:00:00;153,75010753739152169566086783 19/02/2018 00:00:00;154,47132339364327134573085383 20/02/2018 00:00:00;154,20906308227854429114177165 21/02/2018 00:00:00;154,40575831580183963207358528 22/02/2018 00:00:00;154,34019323796140771845630874 23/02/2018 00:00:00;154,18720805633173365326934613 26/02/2018 00:00:00;154,86471386068986202759448110 27/02/2018 00:00:00;155,49850961315436912617476505 28/02/2018 00:00:00;154,73358370500799840031993601 01/03/2018 00:00:00;154,73358370500799840031993601 02/03/2018 00:00:00;153,48784722602679464107178564 05/03/2018 00:00:00;152,26396577299240151969606079 06/03/2018 00:00:00;153,20373188871525694861027794 07/03/2018 00:00:00;153,37857209629174165166966607 08/03/2018 00:00:00;153,44413717413217356528694261 09/03/2018 00:00:00;154,58059852337832433513297340 12/03/2018 00:00:00;155,52036463910117976404719056 13/03/2018 00:00:00;155,80447997641271745650869826 14/03/2018 00:00:00;154,71172867906018796240751850 15/03/2018 00:00:00;154,66801862716656668666266747 16/03/2018 00:00:00;154,97398899042491501699660068 19/03/2018 00:00:00;154,90842391258348330333933213 20/03/2018 00:00:00;154,03422287470205958808238352 21/03/2018 00:00:00;153,96865779686162767446510698 22/03/2018 00:00:00;153,83752764117876424715056989 23/03/2018 00:00:00;152,32953085083383323335332933 26/03/2018 00:00:00;151,08379437185262947410517896 27/03/2018 00:00:00;151,14935944969406118776244751 28/03/2018 00:00:00;151,25863457942911417716456709 29/03/2018 00:00:00;151,30234463132273545290941812 03/04/2018 00:00:00;151,14935944969406118776244751 04/04/2018 00:00:00;151,08379437185262947410517896 05/04/2018 00:00:00;151,17121447564087182563487303 06/04/2018 00:00:00;152,65735624003899220155968806 09/04/2018 00:00:00;152,06727053946910617876424715 10/04/2018 00:00:00;152,37324090272745450909818036 11/04/2018 00:00:00;153,22558691466206758648270346 12/04/2018 00:00:00;152,54808111030393921215756849 13/04/2018 00:00:00;153,16002183682063587282543491 16/04/2018 00:00:00;153,37857209629174165166966607 17/04/2018 00:00:00;153,13816681087382523495300940 18/04/2018 00:00:00;153,90309271902019596080783843 19/04/2018 00:00:00;153,99051282280843831233753249 20/04/2018 00:00:00;153,40042712223855228954209158 23/04/2018 00:00:00;153,13816681087382523495300940 24/04/2018 00:00:00;153,24744194060887822435512897 25/04/2018 00:00:00;152,72292131788042391521695661 26/04/2018 00:00:00;152,63550121409218156368726255 27/04/2018 00:00:00;153,57526732981403719256148770 30/04/2018 00:00:00;154,60245354932513497300539892 02/05/2018 00:00:00;154,66801862716656668666266747 03/05/2018 00:00:00;154,71172867906018796240751850 04/05/2018 00:00:00;154,66801862716656668666266747 07/05/2018 00:00:00;155,41108950936512697460507898 08/05/2018 00:00:00;155,93561013209458108378324335 09/05/2018 00:00:00;156,19787044345830833833233353 11/05/2018 00:00:00;157,33433179270445910817836433 14/05/2018 00:00:00;157,02836142944611077784443111 15/05/2018 00:00:00;156,65682598834633073385322935 16/05/2018 00:00:00;156,48198578076984603079384123 17/05/2018 00:00:00;157,35618681865126974605078984 18/05/2018 00:00:00;157,46546194838632273545290942 22/05/2018 00:00:00;158,16482277869226154769046191 23/05/2018 00:00:00;157,77143231164467106578684263 24/05/2018 00:00:00;157,74957728569786042791441712 25/05/2018 00:00:00;157,72772225975104979004199160 28/05/2018 00:00:00;158,09925770085082983403319336 29/05/2018 00:00:00;158,47079314195060987802439512 30/05/2018 00:00:00;157,66215718190961807638472305 01/06/2018 00:00:00;157,22505666296940611877624475 04/06/2018 00:00:00;157,92441749327434513097380524 05/06/2018 00:00:00;158,40522806410917816436712657 06/06/2018 00:00:00;158,77676350520895820835832833 07/06/2018 00:00:00;158,66748837547390521895620876 08/06/2018 00:00:00;157,53102702622775444911017796 11/06/2018 00:00:00;158,01183759706258748250349930 12/06/2018 00:00:00;158,16482277869126174765046991 13/06/2018 00:00:00;158,42708309005598880223955209 14/06/2018 00:00:00;158,49264816789742051589682064 15/06/2018 00:00:00;159,10458889441411717656468706 18/06/2018 00:00:00;159,45426930956708658268346331 19/06/2018 00:00:00;158,82047355710257948410317936 20/06/2018 00:00:00;158,38337303816236752649470106 21/06/2018 00:00:00;158,31780796032093581283743251 22/06/2018 00:00:00;158,01183759706258748250349930 25/06/2018 00:00:00;157,74957728569786042791441712 26/06/2018 00:00:00;156,72239106618776244751049790 27/06/2018 00:00:00;156,65682598834633073385322935 28/06/2018 00:00:00;156,89723127376324735052989402 29/06/2018 00:00:00;156,98465137755148970205958808 02/07/2018 00:00:00;157,37804184459808038392321536 03/07/2018 00:00:00;157,18134661107478504299140172 04/07/2018 00:00:00;157,50917200028094381123775245 05/07/2018 00:00:00;157,31247676675764847030593881 06/07/2018 00:00:00;157,59659210406818636272745451 09/07/2018 00:00:00;158,16482277869126174765046991 10/07/2018 00:00:00;158,73305345331433713257348530 11/07/2018 00:00:00;159,23571905009598080383923215 12/07/2018 00:00:00;158,64563334952609478104379124 13/07/2018 00:00:00;159,80394972471905618876224755 16/07/2018 00:00:00;160,02249998418916216756648670 17/07/2018 00:00:00;159,60725449119576084783043391 18/07/2018 00:00:00;160,15363013987202559488102379 19/07/2018 00:00:00;160,19734019176564687062587482 20/07/2018 00:00:00;159,84765977661267746450709858 23/07/2018 00:00:00;159,62910951714257148570285943 24/07/2018 00:00:00;159,27942910199060187962407518 25/07/2018 00:00:00;159,80394972471905618876224755 26/07/2018 00:00:00;160,19734019176564687062587482 27/07/2018 00:00:00;160,76557086638872225554889022 30/07/2018 00:00:00;160,54702060691861627674465107 31/07/2018 00:00:00;159,71652962093081383723255349 01/08/2018 00:00:00;159,84765977661267746450709858 02/08/2018 00:00:00;159,45426930956608678264347131 03/08/2018 00:00:00;159,49797936146070785842831434 06/08/2018 00:00:00;160,39403542528894221155768846 07/08/2018 00:00:00;160,61258568475904819036192761 08/08/2018 00:00:00;160,67815076260047990401919616 09/08/2018 00:00:00;160,76557086638872225554889022 10/08/2018 00:00:00;160,94041107396520695860827834 13/08/2018 00:00:00;160,83113594422915416916616677 14/08/2018 00:00:00;160,70000578854729054189162168 16/08/2018 00:00:00;160,37218039934213157368526295 17/08/2018 00:00:00;160,85299097017696460707858428 20/08/2018 00:00:00;160,98412112585882823435312937 21/08/2018 00:00:00;161,35565656695860827834433113 22/08/2018 00:00:00;161,00597615180563887222555489 23/08/2018 00:00:00;160,85299097017696460707858428 24/08/2018 00:00:00;160,80928091828234353129374125 27/08/2018 00:00:00;160,67815076260047990401919616 28/08/2018 00:00:00;160,89670102207058588282343531 29/08/2018 00:00:00;160,96226609991201759648070386 30/08/2018 00:00:00;161,44307667074685062987402519 31/08/2018 00:00:00;161,26823646317036592681463707 03/09/2018 00:00:00;160,80928091828234353129374125 04/09/2018 00:00:00;160,70000578854729054189162168 05/09/2018 00:00:00;160,15363013987102579484103179 06/09/2018 00:00:00;158,79861853115476904619076185 07/09/2018 00:00:00;158,49264816789642071585682863 10/09/2018 00:00:00;158,55821324573785242951409718 11/09/2018 00:00:00;158,84232858304939012197560488 12/09/2018 00:00:00;158,77676350520795840831833633 13/09/2018 00:00:00;159,08273386846630673865226955 14/09/2018 00:00:00;158,86418360899620075984803039 17/09/2018 00:00:00;159,12644392036092781443711258 18/09/2018 00:00:00;158,88603863494301139772045591 19/09/2018 00:00:00;158,92974868683763247350529894 20/09/2018 00:00:00;159,10458889441311737652469506 21/09/2018 00:00:00;159,60725449119576084783043391 24/09/2018 00:00:00;160,28476029555388922215556889 25/09/2018 00:00:00;159,76023967282443511297740452 26/09/2018 00:00:00;159,84765977661267746450709858 27/09/2018 00:00:00;160,10992008797740451909618076 28/09/2018 00:00:00;160,43774547718256348730253949 01/10/2018 00:00:00;160,48145552907718456308738252 02/10/2018 00:00:00;161,13710630748750249950009998 04/10/2018 00:00:00;161,09339625559388122375524895 05/10/2018 00:00:00;159,69467459498300339932013597 08/10/2018 00:00:00;159,01716879062487502499500100 09/10/2018 00:00:00;158,29595293437312537492501500 10/10/2018 00:00:00;158,33966298626674665066986603 11/10/2018 00:00:00;155,34552443152369526094781044 12/10/2018 00:00:00;153,70639748549590081983603279 15/10/2018 00:00:00;154,25277313417216556688662268 16/10/2018 00:00:00;153,98864167332533493301339732 17/10/2018 00:00:00;155,57343043840231953609278144 18/10/2018 00:00:00;155,35332088769746050789842032 19/10/2018 00:00:00;154,91310178628674265146970606 22/10/2018 00:00:00;154,29679504431313737252549490 23/10/2018 00:00:00;154,34081695445410917816436713 24/10/2018 00:00:00;152,77803914444711057788442311 25/10/2018 00:00:00;152,09569953726154769046190762 26/10/2018 00:00:00;152,86608296472905418916216757 29/10/2018 00:00:00;151,89760094162667466506698660 30/10/2018 00:00:00;151,87558998655568886222755449 31/10/2018 00:00:00;152,38184195317736452709458108 02/11/2018 00:00:00;154,27478408924215156968606279 05/11/2018 00:00:00;154,89109083121675664867026595 06/11/2018 00:00:00;154,64897032544091181763647271 07/11/2018 00:00:00;154,86907987614577084583083383 08/11/2018 00:00:00;155,63946330361427714457108578 09/11/2018 00:00:00;155,85957285431913617276544691 12/11/2018 00:00:00;155,72750712389622075584883023 13/11/2018 00:00:00;154,69299223558188362327534493 14/11/2018 00:00:00;155,02315656163967206558688262 15/11/2018 00:00:00;154,56092650515896820635872825 16/11/2018 00:00:00;154,53891555008798240351929614 19/11/2018 00:00:00;154,40684981966506698660267946 20/11/2018 00:00:00;152,95412678501099780043991202 21/11/2018 00:00:00;151,56743661556888622275544891 22/11/2018 00:00:00;152,05167762711957608478304339 23/11/2018 00:00:00;152,13972144740151969606078784 26/11/2018 00:00:00;152,64597341402419516096780644 27/11/2018 00:00:00;153,48238970670365926814637073 28/11/2018 00:00:00;153,57043352698560287942411518 29/11/2018 00:00:00;154,27478408924215156968606279 30/11/2018 00:00:00;154,03266358346630673865226955 03/12/2018 00:00:00;154,23076217910117976404719056 04/12/2018 00:00:00;155,37533184276744651069786043 05/12/2018 00:00:00;154,05467453853629274145170966 06/12/2018 00:00:00;153,19624729078684263147370526 07/12/2018 00:00:00;151,30330515472205558888222355 10/12/2018 00:00:00;150,70900936781843631273745251 11/12/2018 00:00:00;150,09270262584383123375324935 12/12/2018 00:00:00;151,19325037937012597480503899 13/12/2018 00:00:00;152,16173240247250549890021996 14/12/2018 00:00:00;151,98564476190861827634473105 17/12/2018 00:00:00;151,14922846922915416916616677 18/12/2018 00:00:00;149,71851638964507098580283943 19/12/2018 00:00:00;149,36634110851729654069186163 20/12/2018 00:00:00;149,14623155781143771245750850 21/12/2018 00:00:00;148,08970571442711457708458308 27/12/2018 00:00:00;147,56144279273445310937812437 28/12/2018 00:00:00;147,40736610724155168966206759 02/01/2019 00:00:00;148,70601245640171965606878624 03/01/2019 00:00:00;148,44188099555488902219556089 04/01/2019 00:00:00;146,43888408413817236552689462 07/01/2019 00:00:00;148,63997959118976204759048190 08/01/2019 00:00:00;148,70601245640171965606878624 09/01/2019 00:00:00;149,71851638964507098580283943 10/01/2019 00:00:00;150,22476835626674665066986603 11/01/2019 00:00:00;150,59895459246550689862027594 14/01/2019 00:00:00;150,70900936781843631273745251 15/01/2019 00:00:00;150,07069167077284543091381724 16/01/2019 00:00:00;150,77504223302939412117576485 17/01/2019 00:00:00;150,99515178373525294941011798 18/01/2019 00:00:00;151,41335993007498500299940012 21/01/2019 00:00:00;152,93211582994001199760047990 22/01/2019 00:00:00;152,80005009951709658068386323 23/01/2019 00:00:00;152,33782004303639272145570886 24/01/2019 00:00:00;152,27178717782443511297740452 25/01/2019 00:00:00;152,68999532416416716656668666 28/01/2019 00:00:00;153,13021442557488502299540092 29/01/2019 00:00:00;152,40385290824835032993401320 30/01/2019 00:00:00;152,93211582994001199760047990 31/01/2019 00:00:00;153,81255403276044791041791642 01/02/2019 00:00:00;153,96663071825434913017396521 04/02/2019 00:00:00;154,47288268487602479504099180 05/02/2019 00:00:00;155,00114560656868626274745051 06/02/2019 00:00:00;155,81555094417816436712657468 07/02/2019 00:00:00;156,07968240502399520095980804 08/02/2019 00:00:00;154,86907987614577084583083383 11/02/2019 00:00:00;154,93511274135672865426914617 12/02/2019 00:00:00;155,79353998910717856428714257 13/02/2019 00:00:00;156,14571527023495300939812038 14/02/2019 00:00:00;156,85006583249150169966006799 15/02/2019 00:00:00;156,87207678756248750249950010 18/02/2019 00:00:00;157,68648212517196560687862427 19/02/2019 00:00:00;157,77452594545390921815636873 20/02/2019 00:00:00;157,59843830488902219556088782 21/02/2019 00:00:00;158,08267931644071185762847430 22/02/2019 00:00:00;157,99463549615876824635072985 25/02/2019 00:00:00;158,34681077728654269146170766 26/02/2019 00:00:00;158,56692032799240151969606079 27/02/2019 00:00:00;158,63295319320335932813437312 28/02/2019 00:00:00;158,30278886714557088582283543 01/03/2019 00:00:00;158,12670122658168366326734653 04/03/2019 00:00:00;158,74300796855628874225154969 05/03/2019 00:00:00;159,16121611489602079584083183 06/03/2019 00:00:00;159,42534757574185162967406519 07/03/2019 00:00:00;159,46936948588282343531293741 08/03/2019 00:00:00;159,22724898010697860427914417 11/03/2019 00:00:00;158,50088746278044391121775645 12/03/2019 00:00:00;159,44735853081283743251349730 13/03/2019 00:00:00;159,51339139602379524095180964 14/03/2019 00:00:00;159,97562145250449910017996401 15/03/2019 00:00:00;160,37181864377424515096980604 18/03/2019 00:00:00;161,03214729588982203559288142 19/03/2019 00:00:00;161,03214729588982203559288142 20/03/2019 00:00:00;161,53839926251149770045990802 21/03/2019 00:00:00;160,92209252053689262147570486 22/03/2019 00:00:00;161,40633353208858228354329134 25/03/2019 00:00:00;160,41584055391521695660867826 26/03/2019 00:00:00;159,86556667715256948610277944 27/03/2019 00:00:00;160,87807061039592081583683263 28/03/2019 00:00:00;160,94410347560787842431513697 29/03/2019 00:00:00;161,27426780166566686662667466 01/04/2019 00:00:00;162,13269504941511697660467906 02/04/2019 00:00:00;163,12318802758848230353929214 03/04/2019 00:00:00;163,47536330871625674865026995 04/04/2019 00:00:00;163,98161527533893221355728854 05/04/2019 00:00:00;163,82753858984503099380123975 08/04/2019 00:00:00;163,95960432026794641071785643 09/04/2019 00:00:00;163,73949476956308738252349530 10/04/2019 00:00:00;163,23324280294141171765646871 11/04/2019 00:00:00;163,69547285942211557688462307 12/04/2019 00:00:00;164,11368100576184763047390522 15/04/2019 00:00:00;164,17971387097280543891221756 16/04/2019 00:00:00;164,31177960139672065586882623 17/04/2019 00:00:00;164,53188915210157968406318736 18/04/2019 00:00:00;164,53188915210157968406318736 23/04/2019 00:00:00;165,08216302886422715456908618 24/04/2019 00:00:00;165,54439308534493101379724055 25/04/2019 00:00:00;166,11667791717856428714257149 26/04/2019 00:00:00;166,44684224323635272945410918 29/04/2019 00:00:00;166,49086415337732453509298140 30/04/2019 00:00:00;166,62292988380023995200959808 02/05/2019 00:00:00;165,80852454619076184763047390 03/05/2019 00:00:00;165,72048072590881823635272945 06/05/2019 00:00:00;166,11667791717856428714257149 07/05/2019 00:00:00;165,54439308534493101379724055 08/05/2019 00:00:00;164,00362623040891821635672865 10/05/2019 00:00:00;162,79302370153069386122775445 13/05/2019 00:00:00;163,23324280294041191761647670 14/05/2019 00:00:00;161,82454167842831433713257348 15/05/2019 00:00:00;162,79302370153069386122775445 16/05/2019 00:00:00;163,29927566815236952609478104 17/05/2019 00:00:00;164,57591106224255148970205959 20/05/2019 00:00:00;164,04764814054989002199560088 21/05/2019 00:00:00;163,14519898265846830633873225 22/05/2019 00:00:00;163,69547285942211557688462307 23/05/2019 00:00:00;164,15770291590281943611277744 24/05/2019 00:00:00;162,94710038702459508098380324 27/05/2019 00:00:00;163,07916611744751049790041992 28/05/2019 00:00:00;163,25525375801139772045590882 29/05/2019 00:00:00;163,27726471308138372325534893 31/05/2019 00:00:00;162,88106752181263747250549890 03/06/2019 00:00:00;161,97861836392121575684863027 04/06/2019 00:00:00;161,58242117265246950609878024 05/06/2019 00:00:00;162,26476077983803239352129574 06/06/2019 00:00:00;163,14519898265846830633873225 07/06/2019 00:00:00;163,16720993772945410917816437 11/06/2019 00:00:00;164,44384533181863627274545091 12/06/2019 00:00:00;165,08216302886422715456908618 13/06/2019 00:00:00;165,23623971435712857428514297 14/06/2019 00:00:00;165,63243690562687462507498500 17/06/2019 00:00:00;165,03814111872325534893021396 18/06/2019 00:00:00;164,92808634337032593481303739 19/06/2019 00:00:00;166,60091892872925414917016597 21/06/2019 00:00:00;167,23923662577484503099380124 24/06/2019 00:00:00;166,90907229971705658868226355 25/06/2019 00:00:00;166,77700656929314137172565487 26/06/2019 00:00:00;166,77700656929314137172565487 27/06/2019 00:00:00;166,29276555774245150969806039 28/06/2019 00:00:00;166,33678746788342331533693261 01/07/2019 00:00:00;167,04113803013997200559888022 02/07/2019 00:00:00;168,09766387352429514097180564 03/07/2019 00:00:00;168,73598157056988602279544091 04/07/2019 00:00:00;169,57239786324935012997400520 05/07/2019 00:00:00;169,68245263860127974405118976 08/07/2019 00:00:00;169,15418971690961807638472305 09/07/2019 00:00:00;169,04413494155668866226754649 10/07/2019 00:00:00;168,75799252563987202559488102 11/07/2019 00:00:00;168,51587201986402719456108778 12/07/2019 00:00:00;168,71397061549890021995600880 15/07/2019 00:00:00;168,80201443578084383123375325 16/07/2019 00:00:00;169,08815685169766046790641872 17/07/2019 00:00:00;169,33027735747350529894021196 18/07/2019 00:00:00;169,17620067197960407918416317 19/07/2019 00:00:00;169,02212398648570285942811438 22/07/2019 00:00:00;169,00011303141571685662867426 23/07/2019 00:00:00;169,28625544733253349330133973 24/07/2019 00:00:00;170,12267174001199760047990402 25/07/2019 00:00:00;170,40881415592881423715256949 26/07/2019 00:00:00;169,99060600958908218356328734 29/07/2019 00:00:00;170,78300039212757448510297940 30/07/2019 00:00:00;170,71696752691561687662467506 31/07/2019 00:00:00;169,81451836902419516096780644 01/08/2019 00:00:00;169,46234308789642071585682863 02/08/2019 00:00:00;169,77049645888322335532893421 05/08/2019 00:00:00;167,19521471563287342531493701 06/08/2019 00:00:00;164,28976864632473505298940212 07/08/2019 00:00:00;164,55390010717156568686262747 08/08/2019 00:00:00;165,06015207379324135172965407 09/08/2019 00:00:00;166,86505038957508498300339932 12/08/2019 00:00:00;165,91857932154369126174765047 13/08/2019 00:00:00;165,32428353463907218556288742 14/08/2019 00:00:00;165,87455741140171965606878624 16/08/2019 00:00:00;164,02563718547890421915616877 19/08/2019 00:00:00;164,99411920858128374325134973 20/08/2019 00:00:00;166,02863409689562087582483503 21/08/2019 00:00:00;165,52238213027394521095780844 22/08/2019 00:00:00;166,68896274901119776044791042 23/08/2019 00:00:00;166,20472173745950809838032393 26/08/2019 00:00:00;164,97210825351129774045190962 27/08/2019 00:00:00;165,10417398393421315736852629 28/08/2019 00:00:00;165,72048072590881823635272945 29/08/2019 00:00:00;165,58841499548490301939612078 30/08/2019 00:00:00;166,62292988379924015196960608 31/08/2019 00:00:00;166,62292988379924015196960608 02/09/2019 00:00:00;166,90907229971605678864227155 03/09/2019 00:00:00;167,15119280549190161967606479 04/09/2019 00:00:00;166,53488606351729654069186163 05/09/2019 00:00:00;167,21722567070385922815436913 06/09/2019 00:00:00;167,96559814310137972405518896 09/09/2019 00:00:00;168,25174055901719656068786243 10/09/2019 00:00:00;167,70146668225454909018196361 11/09/2019 00:00:00;167,39331331126774645070985803 12/09/2019 00:00:00;168,18570769380623875224955009 13/09/2019 00:00:00;168,31777342422915416916616677 16/09/2019 00:00:00;168,18570769380623875224955009 17/09/2019 00:00:00;167,81152145760747850429914017 18/09/2019 00:00:00;167,78951050253649270145970806 19/09/2019 00:00:00;167,70146668225454909018196361 20/09/2019 00:00:00;168,00962005324235152969406119 23/09/2019 00:00:00;168,00962005324235152969406119 24/09/2019 00:00:00;167,63543381704359128174365127 25/09/2019 00:00:00;167,32728044605578884223155369 26/09/2019 00:00:00;166,97510516492801439712057588 27/09/2019 00:00:00;167,52537904169066186762647470 30/09/2019 00:00:00;167,85554336774845030993801240 01/10/2019 00:00:00;168,27375151408818236352729454 02/10/2019 00:00:00;167,19521471563287342531493701 04/10/2019 00:00:00;165,30227257956808638272345531 07/10/2019 00:00:00;166,31477651281243751249750050 08/10/2019 00:00:00;166,31477651281243751249750050 09/10/2019 00:00:00;165,17020684914517096580683863 10/10/2019 00:00:00;165,50037117520295940811837632 11/10/2019 00:00:00;165,76450263604979004199160168 14/10/2019 00:00:00;167,17320376056188762247550490 15/10/2019 00:00:00;166,62292988379924015196960608 16/10/2019 00:00:00;167,15119280549190161967606479 17/10/2019 00:00:00;166,99711611999800039992001600 18/10/2019 00:00:00;166,81222409740551889622075585 21/10/2019 00:00:00;166,52514984359728054389122176 22/10/2019 00:00:00;167,20971152575584883023395321 23/10/2019 00:00:00;166,98888517667266546690661868 24/10/2019 00:00:00;167,18762889084683063387322535 25/10/2019 00:00:00;167,80594266828034393121375725 28/10/2019 00:00:00;167,43053787483903219356128774 29/10/2019 00:00:00;167,85010793809638072385522895 30/10/2019 00:00:00;167,89427320791341731653669266 31/10/2019 00:00:00;168,07093428717956408718256349 04/11/2019 00:00:00;167,98260374754649070185962807 05/11/2019 00:00:00;168,53466962025394921015796841 06/11/2019 00:00:00;168,71133069952109578084383123 07/11/2019 00:00:00;169,17506603259548090381923615 08/11/2019 00:00:00;169,19714866750349930013997201 11/11/2019 00:00:00;169,35172711186162767446510698 12/11/2019 00:00:00;169,06465285805338932213557288 13/11/2019 00:00:00;169,48422292131173765246950610 14/11/2019 00:00:00;169,66088400057788442311537692 15/11/2019 00:00:00;169,74921454021095780843831234 18/11/2019 00:00:00;170,01420615911117776444711058 19/11/2019 00:00:00;169,68296663548690261947610478 20/11/2019 00:00:00;169,85962771475304939012197560 21/11/2019 00:00:00;169,52838819112777444511097780 22/11/2019 00:00:00;168,99840495332833433313337332 25/11/2019 00:00:00;169,66088400057788442311537692 26/11/2019 00:00:00;170,78709838090181963607278544 27/11/2019 00:00:00;170,96375946016896620675864827 28/11/2019 00:00:00;171,44957742815136972605478904 29/11/2019 00:00:00;171,55999060269346130773845231 02/12/2019 00:00:00;171,09625526961807638472305539 03/12/2019 00:00:00;169,50630555621975604879024195 04/12/2019 00:00:00;168,95423968351229754049190162 05/12/2019 00:00:00;169,83754507984503099380123975 06/12/2019 00:00:00;169,59463609585282943411317736 09/12/2019 00:00:00;171,00792472998500299940011998 10/12/2019 00:00:00;170,76501574599380123975204959 11/12/2019 00:00:00;170,47794149218556288742251550 12/12/2019 00:00:00;170,78709838090181963607278544 13/12/2019 00:00:00;171,11833790452709458108378324 16/12/2019 00:00:00;171,80289958668466306738652270 17/12/2019 00:00:00;172,97327923682463507298540292 18/12/2019 00:00:00;172,33288282448410317936412717 19/12/2019 00:00:00;172,33288282448410317936412717 20/12/2019 00:00:00;172,55370917356728654269146171 23/12/2019 00:00:00;173,56951037934913017396520696 27/12/2019 00:00:00;173,67992355389122175564887023 30/12/2019 00:00:00;173,65784091898320335932813437 02/01/2020 00:00:00;172,50954390375024995000999800 03/01/2020 00:00:00;173,65784091898320335932813437 06/01/2020 00:00:00;173,21618822081683663267346531 07/01/2020 00:00:00;172,86286606228354329134173165 08/01/2020 00:00:00;173,23827085572485502899420116 09/01/2020 00:00:00;173,52534510953309338132373525 10/01/2020 00:00:00;174,01116307751549690061987602 13/01/2020 00:00:00;174,09949361714857028594281144 14/01/2020 00:00:00;174,14365888696560687862427514 15/01/2020 00:00:00;174,60739422003999200159968006 16/01/2020 00:00:00;174,54114631531493701259748050 17/01/2020 00:00:00;174,96071637857328534293141372 20/01/2020 00:00:00;175,95443494944711057788442311 21/01/2020 00:00:00;175,84402177490601879624075185 22/01/2020 00:00:00;175,68944333054789042191561688 23/01/2020 00:00:00;175,99860021926414717056588682 24/01/2020 00:00:00;175,68944333054789042191561688 27/01/2020 00:00:00;176,21942656834733053389322136 28/01/2020 00:00:00;174,45281577568186362727454509 29/01/2020 00:00:00;174,80613793421515696860627874 30/01/2020 00:00:00;174,91655110875624875024995001 31/01/2020 00:00:00;174,07741098224055188962207558 03/02/2020 00:00:00;172,68620498301639672065586883 04/02/2020 00:00:00;173,50326247462407518496300740 05/02/2020 00:00:00;175,13737745783943211357728454 06/02/2020 00:00:00;176,46233555233853229354129174 07/02/2020 00:00:00;176,83774034577984403119376125 10/02/2020 00:00:00;176,21942656834733053389322136 11/02/2020 00:00:00;176,88190561559688062387522495 12/02/2020 00:00:00;177,30147567885422915416916617 13/02/2020 00:00:00;177,94187209119576084783043391 14/02/2020 00:00:00;177,89770682137872425514897021 17/02/2020 00:00:00;177,91978945628674265146970606 18/02/2020 00:00:00;178,05228526573685262947410518 19/02/2020 00:00:00;177,63271520247950409918016397 20/02/2020 00:00:00;178,33935951954509098180363927 21/02/2020 00:00:00;177,74312837702059588082383523 24/02/2020 00:00:00;176,81565771087182563487302539 25/02/2020 00:00:00;173,28243612554089182163567286 26/02/2020 00:00:00;171,33916425360927814437112577 27/02/2020 00:00:00;171,27291634888422315536892621 28/02/2020 00:00:00;167,38637260502099580083983203 02/03/2020 00:00:00;165,04561330474005198960207958 03/03/2020 00:00:00;165,53143127272245550889822036 04/03/2020 00:00:00;165,37685282836432713457308538 05/03/2020 00:00:00;167,34220733520495900819836033 06/03/2020 00:00:00;165,44310073308938212357528494 09/03/2020 00:00:00;162,37361448083383323335332933 10/03/2020 00:00:00;156,12422880178064387122575485 11/03/2020 00:00:00;156,72045994430513897220555889 12/03/2020 00:00:00;154,77718807237352529494101180 13/03/2020 00:00:00;147,15867902900519896020795841 16/03/2020 00:00:00;149,05778563112077584483103379 17/03/2020 00:00:00;143,55920953895020995800839832 18/03/2020 00:00:00;145,41415087124875024995001000 19/03/2020 00:00:00;142,54340833316736652669466107 20/03/2020 00:00:00;143,60337480876724655068986203 23/03/2020 00:00:00;143,66962271349130173965206959 24/03/2020 00:00:00;140,31306220742751449710057988 25/03/2020 00:00:00;145,52456404578984203159368126 26/03/2020 00:00:00;147,51200118753849230153969206 27/03/2020 00:00:00;150,93480959832733453309338132 30/03/2020 00:00:00;148,57196766313737252549490102 31/03/2020 00:00:00;150,49315690016096780643871226 01/04/2020 00:00:00;150,91272696341831633673265347 02/04/2020 00:00:00;148,15239759987902419516096781 03/04/2020 00:00:00;148,90320718676264747050589882 06/04/2020 00:00:00;148,39530658387122575484903019 07/04/2020 00:00:00;152,21560242300939812037592481 08/04/2020 00:00:00;152,52475931172565486902619476 09/04/2020 00:00:00;154,00429585058288342331533693 14/04/2020 00:00:00;154,97593178654869026194761048 15/04/2020 00:00:00;156,52171623013097380523895221 16/04/2020 00:00:00;154,82135334219056188762247550 17/04/2020 00:00:00;155,77090664324735052989402120 20/04/2020 00:00:00;157,69209588027094581083783243 21/04/2020 00:00:00;158,17791384825434913017396521 22/04/2020 00:00:00;155,30717131017296540691861628 23/04/2020 00:00:00;157,25044318210457908418316337 24/04/2020 00:00:00;157,55960007082083583283343331 27/04/2020 00:00:00;157,51543480100479904019196161 28/04/2020 00:00:00;158,84039289550389922015596881 29/04/2020 00:00:00;159,45870667293641271745650870 30/04/2020 00:00:00;161,18115219578484303139372126 04/05/2020 00:00:00;158,44290546715356928614277145 05/05/2020 00:00:00;157,42710426137172565486902619 06/05/2020 00:00:00;159,39245876821135772845430914 07/05/2020 00:00:00;159,12746714931113777244551090 08/05/2020 00:00:00;160,62908632307638472305538892 11/05/2020 00:00:00;161,11490429105978804239152170 12/05/2020 00:00:00;161,13698692596780643871225755 13/05/2020 00:00:00;160,51867314853529294141171766 14/05/2020 00:00:00;159,28204559366926614677064587 15/05/2020 00:00:00;158,02333540389522095580883823 18/05/2020 00:00:00;158,48707073697060587882423515 19/05/2020 00:00:00;161,07073902124275144971005799 20/05/2020 00:00:00;160,43034260890221955608878224 22/05/2020 00:00:00;160,71741686271045790841831634 25/05/2020 00:00:00;160,96032584670165966806638672 26/05/2020 00:00:00;161,71113543358428314337132573 27/05/2020 00:00:00;161,99820968739252149570085983 28/05/2020 00:00:00;162,37361448083383323335332933 29/05/2020 00:00:00;163,45566359134073185362927414 02/06/2020 00:00:00;163,43358095643271345730853829 03/06/2020 00:00:00;164,22855581313137372525494901 04/06/2020 00:00:00;165,75225762180563887222555489 05/06/2020 00:00:00;164,97936540001499700059988002 08/06/2020 00:00:00;166,94471990685462907418516297 09/06/2020 00:00:00;166,83430673231253749250149970 10/06/2020 00:00:00;165,95100133598080383923215357 12/06/2020 00:00:00;162,41777975064987002599480104 15/06/2020 00:00:00;163,25691987716556688662267546 16/06/2020 00:00:00;163,27900251207458508298340332 17/06/2020 00:00:00;165,55351390763047390521895621 18/06/2020 00:00:00;166,34848876433013397320535893 19/06/2020 00:00:00;166,12766241524695060987802439 22/06/2020 00:00:00;166,52514984359628074385122975 24/06/2020 00:00:00;166,90055463703759248150369926 25/06/2020 00:00:00;164,86895222547290541891621676 26/06/2020 00:00:00;165,79642289162167566486702659 29/06/2020 00:00:00;165,59767917744751049790041992 30/06/2020 00:00:00;165,57559654253849230153969206 01/07/2020 00:00:00;166,50306720868826234753049390 02/07/2020 00:00:00;166,63556301813837232553489302 03/07/2020 00:00:00;167,78386003337032593481303739 06/07/2020 00:00:00;167,40845523992901419716056789 07/07/2020 00:00:00;168,40217381080283943211357728 08/07/2020 00:00:00;168,00468638245350929814037193 09/07/2020 00:00:00;168,09301692208658268346330734 10/07/2020 00:00:00;168,40217381080283943211357728 13/07/2020 00:00:00;168,55675225516096780643871226 14/07/2020 00:00:00;168,35800854098680263947210558 15/07/2020 00:00:00;168,07093428717856428714257149 16/07/2020 00:00:00;169,26339657222755448910217956 17/07/2020 00:00:00;168,71133069951909618076384723 20/07/2020 00:00:00;169,17506603259448110377924415 21/07/2020 00:00:00;169,97004088929314137172565487 22/07/2020 00:00:00;169,74921454020995800839832034 23/07/2020 00:00:00;169,57255346094381123775244951 24/07/2020 00:00:00;169,08673549296040791841631674 27/07/2020 00:00:00;167,56303368428714257148570286 28/07/2020 00:00:00;167,71761212864527094581083783 29/07/2020 00:00:00;167,69552949373725254949010198 30/07/2020 00:00:00;168,60091752497800439912017596 31/07/2020 00:00:00;167,18762889084583083383323335 03/08/2020 00:00:00;166,85638936722055588882223555 04/08/2020 00:00:00;168,29176063626174765046990602 05/08/2020 00:00:00;167,89427320791141771645670866 06/08/2020 00:00:00;168,09301692208658268346330734 07/08/2020 00:00:00;167,91635584282043591281743651 10/08/2020 00:00:00;168,04885165226954609078184363 11/08/2020 00:00:00;167,96052111263647270545890822 12/08/2020 00:00:00;168,35800854098580283943211358 13/08/2020 00:00:00;169,30756184204359128174365127 14/08/2020 00:00:00;168,71133069951909618076384723 17/08/2020 00:00:00;167,78386003337032593481303739 18/08/2020 00:00:00;168,15926482681163767246550690 19/08/2020 00:00:00;168,15926482681163767246550690 20/08/2020 00:00:00;168,60091752497800439912017596 21/08/2020 00:00:00;168,73341333442711457708458308 24/08/2020 00:00:00;169,06465285805238952209558088 25/08/2020 00:00:00;169,74921454020995800839832034 26/08/2020 00:00:00;169,92587561947610477904419116 27/08/2020 00:00:00;171,09625526961707658468306339 28/08/2020 00:00:00;171,00792472998400319936012797 31/08/2020 00:00:00;170,50002412709258148370325935 01/09/2020 00:00:00;169,79337981002599480103979204 02/09/2020 00:00:00;170,05837142892621475704859028 03/09/2020 00:00:00;172,26663491975804839032193561 04/09/2020 00:00:00;170,01420615910917816436712657 07/09/2020 00:00:00;168,44633908061887622475504899 08/09/2020 00:00:00;169,24131393731853629274145171 09/09/2020 00:00:00;168,13718219190261947610477904 10/09/2020 00:00:00;169,77129717511797640471905619 11/09/2020 00:00:00;168,64508279479404119176164767 14/09/2020 00:00:00;168,91007441369426114777044591 15/09/2020 00:00:00;169,32964447695160967806438712 16/09/2020 00:00:00;170,01420615910917816436712657 17/09/2020 00:00:00;170,32336304782543491301739652 18/09/2020 00:00:00;169,72713190530193961207758448 21/09/2020 00:00:00;169,30756184204359128174365127 22/09/2020 00:00:00;167,69552949373625274945010998 23/09/2020 00:00:00;168,13718219190261947610477904 24/09/2020 00:00:00;167,87219057300339932013597281 25/09/2020 00:00:00;167,12138098612077584483103379 28/09/2020 00:00:00;167,76177739846130773845230954 29/09/2020 00:00:00;169,21923130241051789642071586 30/09/2020 00:00:00;168,84382650896920615876824635 01/10/2020 00:00:00;168,73341333442711457708458308 02/10/2020 00:00:00;169,04257022314337132573485303 05/10/2020 00:00:00;168,64508279479404119176164767 06/10/2020 00:00:00;169,30756184204359128174365127 07/10/2020 00:00:00;168,57883489006898620275944811 08/10/2020 00:00:00;168,84382650896920615876824635 09/10/2020 00:00:00;169,63880136566786642671465707 12/10/2020 00:00:00;170,63251993654169166166766647 13/10/2020 00:00:00;171,73665168195760847830433913 14/10/2020 00:00:00;171,75873431686662667466506699 15/10/2020 00:00:00;171,49374269796640671865626875 16/10/2020 00:00:00;170,19086723837632473505298940 19/10/2020 00:00:00;171,00792472998300339932013597 20/10/2020 00:00:00;170,16878460346730653869226155 21/10/2020 00:00:00;169,68296663548490301939612078 22/10/2020 00:00:00;168,97632231841831633673265347 23/10/2020 00:00:00;168,88799177878524295140971806 26/10/2020 00:00:00;169,15298339768546290741851630 27/10/2020 00:00:00;167,20971152575384923015396921 28/10/2020 00:00:00;167,16179220800239952009598080 29/10/2020 00:00:00;164,79775417386822635472905419 30/10/2020 00:00:00;165,23963044193061387722455509 02/11/2020 00:00:00;164,86403561407818436312737452 03/11/2020 00:00:00;165,83616340381523695260947810 04/11/2020 00:00:00;167,02922932758348330333933213 05/11/2020 00:00:00;169,32698592150769846030793841 06/11/2020 00:00:00;170,47586421847030593881223755 09/11/2020 00:00:00;170,43167659166366726654669066 10/11/2020 00:00:00;172,24336929071985602879424115 11/11/2020 00:00:00;171,82358683606078784243151370 12/11/2020 00:00:00;173,23759089386022795440911818 13/11/2020 00:00:00;172,57477649176664667066586683 16/11/2020 00:00:00;173,01665275982903419316136773 17/11/2020 00:00:00;173,43643521448810237952409518 18/11/2020 00:00:00;172,66315174537892421515696861 19/11/2020 00:00:00;172,46430742475104979004199160 20/11/2020 00:00:00;172,75152699899120175964807039 23/11/2020 00:00:00;172,99455894642571485702859428 24/11/2020 00:00:00;172,95037131961907618476304739 25/11/2020 00:00:00;173,08293420003799240151969606 26/11/2020 00:00:00;173,17130945365026994601079784 27/11/2020 00:00:00;173,19340326705358928214357129 30/11/2020 00:00:00;173,39224758768146370725854829 01/12/2020 00:00:00;172,90618369281343731253749250 02/12/2020 00:00:00;172,88408987941011797640471906 03/12/2020 00:00:00;172,44221361134773045390921816 04/12/2020 00:00:00;172,17708785050989802039592082 07/12/2020 00:00:00;172,99455894642571485702859428 08/12/2020 00:00:00;172,70733937218556288742251550 09/12/2020 00:00:00;173,19340326705358928214357129 10/12/2020 00:00:00;173,17130945365026994601079784 11/12/2020 00:00:00;172,57477649176664667066586683 14/12/2020 00:00:00;172,39802598454109178164367127 15/12/2020 00:00:00;172,28755691752549490101979604 16/12/2020 00:00:00;172,55268267836332733453309338 17/12/2020 00:00:00;173,34805996087582483503299340 18/12/2020 00:00:00;173,85621766914717056588682264 21/12/2020 00:00:00;174,07715580317836432713457308 22/12/2020 00:00:00;172,59687030516996600679864027 23/12/2020 00:00:00;173,39224758768146370725854829 28/12/2020 00:00:00;173,45852902789142171565686863 29/12/2020 00:00:00;174,01087436296940611877624475 30/12/2020 00:00:00;174,51903207124075184963007398 04/01/2021 00:00:00;174,65159495165966806638672266 05/01/2021 00:00:00;174,76206401867526494701059788 06/01/2021 00:00:00;174,47484444443411317736452709 07/01/2021 00:00:00;174,85043927228754249150169966 08/01/2021 00:00:00;175,07137740631873625274945011 11/01/2021 00:00:00;176,26444333008698260347930414 12/01/2021 00:00:00;175,77837943521895620875824835 13/01/2021 00:00:00;175,18184647333433313337332533 14/01/2021 00:00:00;175,38069079396220755848830234 15/01/2021 00:00:00;175,51325367438112377524495101 18/01/2021 00:00:00;175,18184647333433313337332533 19/01/2021 00:00:00;175,20394028673765246950609878 20/01/2021 00:00:00;175,55744130118776244751049790 21/01/2021 00:00:00;176,88307010537492501499700060 22/01/2021 00:00:00;176,79469485176164767046590682 25/01/2021 00:00:00;176,08769282286242751449710058 26/01/2021 00:00:00;176,24234951668366326734653069 27/01/2021 00:00:00;176,22025570328034393121375725 28/01/2021 00:00:00;174,78415783207758448310337932 29/01/2021 00:00:00;175,04928359291541691661667666 01/02/2021 00:00:00;172,90618369281243751249750050 02/02/2021 00:00:00;175,02718977951209758048390322 03/02/2021 00:00:00;176,75050722495600879824035193 04/02/2021 00:00:00;176,88307010537392521495700860 05/02/2021 00:00:00;177,65635357448310337932413517 08/02/2021 00:00:00;177,45750925385522895420915817 09/02/2021 00:00:00;178,07613602914317136572685463 10/02/2021 00:00:00;177,85519789511197760447910418 11/02/2021 00:00:00;177,52379069406518696260747850 12/02/2021 00:00:00;178,31916797657668466306738652 15/02/2021 00:00:00;179,24710813950809838032393521 16/02/2021 00:00:00;179,75526584777944411117776445 17/02/2021 00:00:00;179,86573491479504099180163967 18/02/2021 00:00:00;179,68898440757048590281943611 19/02/2021 00:00:00;178,91570093846130773845230954 22/02/2021 00:00:00;178,25288653636772645470905819 23/02/2021 00:00:00;177,01563298579284143171365727 24/02/2021 00:00:00;176,44119383731153769246150770 25/02/2021 00:00:00;176,92725773218056388722255549 26/02/2021 00:00:00;175,18184647333433313337332533 01/03/2021 00:00:00;174,45275063103079384123175365 02/03/2021 00:00:00;176,68422578474605078984203159 03/03/2021 00:00:00;176,64003815794041191761647670 04/03/2021 00:00:00;175,66791036820235952809438112 05/03/2021 00:00:00;174,76206401867426514697060588 08/03/2021 00:00:00;175,44697223417116576684663067 09/03/2021 00:00:00;175,88884850223355328934213157 10/03/2021 00:00:00;177,23657111982403519296140772 11/03/2021 00:00:00;177,50169688066186762647470506 12/03/2021 00:00:00;178,49591848380223955208958208 15/03/2021 00:00:00;177,96566696212657468506298740 16/03/2021 00:00:00;178,38544941678664267146570686 17/03/2021 00:00:00;178,91570093846130773845230954 18/03/2021 00:00:00;178,65057517762347530493901220 19/03/2021 00:00:00;177,98776077552989402119576085 22/03/2021 00:00:00;177,36913400024295140971805639 23/03/2021 00:00:00;177,92147933532093581283743251 24/03/2021 00:00:00;178,14241746935212957408518296 25/03/2021 00:00:00;177,94357314872425514897020596 26/03/2021 00:00:00;178,27498034977104579084183163 29/03/2021 00:00:00;179,53432771374825034993001400 30/03/2021 00:00:00;179,99829779521395720855828834 31/03/2021 00:00:00;180,08667304882623475304939012 01/04/2021 00:00:00;180,19714211584183163367326535 06/04/2021 00:00:00;182,20767913552589482103579284 07/04/2021 00:00:00;182,42861726955708858228354329 08/04/2021 00:00:00;181,98674100149470105978804239 09/04/2021 00:00:00;182,95886879123175364927014597 12/04/2021 00:00:00;183,48912031290641871625674865 13/04/2021 00:00:00;182,98096260463507298540291942 14/04/2021 00:00:00;183,24608836547190561887622475 15/04/2021 00:00:00;182,71583684379724055188962208 16/04/2021 00:00:00;183,73215226034093181363727255 19/04/2021 00:00:00;184,30659140882223555288942212 20/04/2021 00:00:00;183,75424607374425114977004599 21/04/2021 00:00:00;182,56118014997600479904019196 22/04/2021 00:00:00;183,42283887269746050789842032 23/04/2021 00:00:00;183,66587082013197360527894421 26/04/2021 00:00:00;183,88680895416316736652669466 27/04/2021 00:00:00;183,88680895416316736652669466 28/04/2021 00:00:00;183,62168319332533493301339732 29/04/2021 00:00:00;183,42283887269746050789842032 30/04/2021 00:00:00;183,26818217887522495500899820 03/05/2021 00:00:00;182,84839972421615676864627075 04/05/2021 00:00:00;182,93677497782843431313737253 05/05/2021 00:00:00;181,67742761385122975404919016 06/05/2021 00:00:00;182,49489870976604679064187163 07/05/2021 00:00:00;182,47280489636272745450909818 10/05/2021 00:00:00;182,87049353761947610477904419 11/05/2021 00:00:00;181,98674100149470105978804239 12/05/2021 00:00:00;180,35179880966306738652269546 14/05/2021 00:00:00;180,28551736945410917816436713 17/05/2021 00:00:00;181,19136371898220355928814237 18/05/2021 00:00:00;180,68320601070985802839432114 19/05/2021 00:00:00;180,28551736945410917816436713 20/05/2021 00:00:00;179,64479678076384723055388922 21/05/2021 00:00:00;180,92623795814437112577484503 25/05/2021 00:00:00;181,63323998704459108178364327 26/05/2021 00:00:00;181,92045956128474305138972206 27/05/2021 00:00:00;181,98674100149470105978804239 28/05/2021 00:00:00;181,65533380044791041791641672 31/05/2021 00:00:00;182,22977294892821435712857428 01/06/2021 00:00:00;181,78789668086582683463307338 02/06/2021 00:00:00;181,63323998704459108178364327 04/06/2021 00:00:00;181,67742761385022995400919816 07/06/2021 00:00:00;182,38442964275044991001799640 08/06/2021 00:00:00;182,07511625510697860427914417 09/06/2021 00:00:00;182,29605438913817236552689462 10/06/2021 00:00:00;182,67164921699060187962407518 11/06/2021 00:00:00;183,26818217887522495500899820 14/06/2021 00:00:00;183,93099658096880623875224955 15/06/2021 00:00:00;184,15193471500000000000000000 16/06/2021 00:00:00;184,35077903562787442511497700 17/06/2021 00:00:00;184,41706047583683263347330534 18/06/2021 00:00:00;185,72059546662167566486702659 21/06/2021 00:00:00;184,77056149028694261147770446 22/06/2021 00:00:00;185,14615631814037192561487702 24/06/2021 00:00:00;184,92521818410917816436712657 25/06/2021 00:00:00;185,83106453363727254549090182 28/06/2021 00:00:00;185,65431402641171765646870626 29/06/2021 00:00:00;185,91943978724955008998200360 30/06/2021 00:00:00;186,11828410787742451509698060 01/07/2021 00:00:00;185,78687690683063387322535493 02/07/2021 00:00:00;186,22875317489302139572085583 05/07/2021 00:00:00;186,97994283059888022395520896 06/07/2021 00:00:00;186,89156757698660267946410718 07/07/2021 00:00:00;187,31135003164567086582683463 08/07/2021 00:00:00;188,21719638117376524695060988 09/07/2021 00:00:00;186,82528613677764447110577884 12/07/2021 00:00:00;187,59856960588682263547290542 13/07/2021 00:00:00;187,97416443373925214957008598 14/07/2021 00:00:00;188,43813451520495900819836033 15/07/2021 00:00:00;188,41604070180163967206558688 16/07/2021 00:00:00;187,92997680693361327734453109 19/07/2021 00:00:00;187,99625824714257148570285943 20/07/2021 00:00:00;186,56016037593981203759248150 21/07/2021 00:00:00;187,51019435227354529094181164 22/07/2021 00:00:00;188,21719638117376524695060988 23/07/2021 00:00:00;188,83582315646070785842831434 26/07/2021 00:00:00;190,05098289363227354529094181 27/07/2021 00:00:00;189,43235611834533093381323735 28/07/2021 00:00:00;188,76954171625174965006998600 29/07/2021 00:00:00;189,27769942452309538092381524 30/07/2021 00:00:00;189,56491899876424715056988602 02/08/2021 00:00:00;189,38816849153869226154769046 03/08/2021 00:00:00;189,32188705132973405318936213 04/08/2021 00:00:00;189,63120043897320535892821436 05/08/2021 00:00:00;190,24982721426014797040591882 06/08/2021 00:00:00;190,89054780295140971805638872 09/08/2021 00:00:00;190,89054780295140971805638872 10/08/2021 00:00:00;190,93473542975704859028194361 11/08/2021 00:00:00;191,04520449677264547090581884 12/08/2021 00:00:00;191,31033025761047790441911618 13/08/2021 00:00:00;191,73011271226954609078184363 16/08/2021 00:00:00;191,59754983185062987402519496 17/08/2021 00:00:00;191,53126839164167166566686663 18/08/2021 00:00:00;191,73011271226954609078184363 19/08/2021 00:00:00;191,15567356378824235152969406 20/08/2021 00:00:00;191,06729831017596480703859228 23/08/2021 00:00:00;191,50917457823835232953409318 24/08/2021 00:00:00;191,86267559268846230753849230 25/08/2021 00:00:00;192,19408279373525294941011798 26/08/2021 00:00:00;192,08361372671965606878624275 27/08/2021 00:00:00;191,90686321949410117976404719 30/08/2021 00:00:00;192,17198898033193361327734453 31/08/2021 00:00:00;192,61386524839432113577284543 01/09/2021 00:00:00;192,26036423394421115776844631 02/09/2021 00:00:00;192,43711474116876624675064987 03/09/2021 00:00:00;192,63595906179764047190561888 06/09/2021 00:00:00;192,45920855457208558288342331 07/09/2021 00:00:00;193,07783532986002799440111978 08/09/2021 00:00:00;192,81270956902219556088782244 09/09/2021 00:00:00;192,43711474116876624675064987 10/09/2021 00:00:00;191,99523847310637872425514897 13/09/2021 00:00:00;191,68592508546290741851629674 14/09/2021 00:00:00;191,61964364525394921015796841 15/09/2021 00:00:00;191,95105084630073985202959408 16/09/2021 00:00:00;191,66383127205958808238352329 17/09/2021 00:00:00;192,19408279373425314937012597 20/09/2021 00:00:00;191,53126839164067186562687462 21/09/2021 00:00:00;190,07307670703559288142371526 22/09/2021 00:00:00;190,75798492253149370125974805 23/09/2021 00:00:00;191,33242407101279744051189762 24/09/2021 00:00:00;192,17198898033193361327734453 27/09/2021 00:00:00;191,79639415247850429914017197 28/09/2021 00:00:00;190,78007873593481303739252150 29/09/2021 00:00:00;188,21719638117276544691061788 30/09/2021 00:00:00;188,61488502242951409718056389 01/10/2021 00:00:00;188,26138400797940411917616477 04/10/2021 00:00:00;188,68116646263847230553889222 05/10/2021 00:00:00;187,35553765845130973805238952 06/10/2021 00:00:00;188,26138400797940411917616477 07/10/2021 00:00:00;188,21719638117276544691061788 08/10/2021 00:00:00;189,18932417091081783643271346 11/10/2021 00:00:00;188,52650976881723655268946211 12/10/2021 00:00:00;187,95207062033593281343731254 13/10/2021 00:00:00;187,81950773991701659668066387 14/10/2021 00:00:00;188,52650976881723655268946211 15/10/2021 00:00:00;190,31610865446910617876424715 18/10/2021 00:00:00;191,00101686996600679864027195 19/10/2021 00:00:00;190,64751585551589682063587282 20/10/2021 00:00:00;191,00101686996600679864027195 21/10/2021 00:00:00;190,95682924315936812637472505 22/10/2021 00:00:00;191,02311068336932613477304539 25/10/2021 00:00:00;191,44289313802839432113577284 26/10/2021 00:00:00;191,57545601844731053789242152 27/10/2021 00:00:00;192,50339618137772445510897820 28/10/2021 00:00:00;191,88476940609078184363127374 29/10/2021 00:00:00;192,01733228650969806038792242 02/11/2021 00:00:00;192,83480338242451509698060388 03/11/2021 00:00:00;193,63018066493701259748050390 04/11/2021 00:00:00;194,07205693299940011997600480 05/11/2021 00:00:00;195,11046616294641071785642871 08/11/2021 00:00:00;195,15465378975204959008198360 09/11/2021 00:00:00;195,35349811038092381523695261 10/11/2021 00:00:00;195,26512285676764647070585883 11/11/2021 00:00:00;195,04418472273645270945810838 12/11/2021 00:00:00;195,11046616294641071785642871 15/11/2021 00:00:00;196,08259395268346330733853229 16/11/2021 00:00:00;196,14887539289242151569686063 17/11/2021 00:00:00;196,94425267540491901619676065 18/11/2021 00:00:00;197,03262792901719656068786243 19/11/2021 00:00:00;196,63493928776144771045790842 22/11/2021 00:00:00;196,94425267540491901619676065 23/11/2021 00:00:00;196,25934445990801839632073585 24/11/2021 00:00:00;194,95580946912417516496700660 25/11/2021 00:00:00;195,24302904336432713457308538 26/11/2021 00:00:00;195,53024861760547890421915617 29/11/2021 00:00:00;192,28245804734653069386122775 30/11/2021 00:00:00;193,56389922472805438912217556 01/12/2021 00:00:00;192,19408279373425314937012597 02/12/2021 00:00:00;192,30455186074985002999400120 03/12/2021 00:00:00;192,76852194221555688862227554 06/12/2021 00:00:00;192,45920855457208558288342331 07/12/2021 00:00:00;193,51971159792141571685662867 08/12/2021 00:00:00;195,97212488566786642671465707 09/12/2021 00:00:00;195,55234243100779844031193761 10/12/2021 00:00:00;195,75118675163667266546690662 13/12/2021 00:00:00;195,64071768462107578484303139 14/12/2021 00:00:00;195,61862387121775644871025795 15/12/2021 00:00:00;194,04996311959608078384323135 16/12/2021 00:00:00;195,44187336399220155968806239 17/12/2021 00:00:00;195,53024861760547890421915617 20/12/2021 00:00:00;194,88952802891421715656868626 21/12/2021 00:00:00;193,43133634430913817236552689 22/12/2021 00:00:00;194,84534040210857828434313137 23/12/2021 00:00:00;195,83956200524895020995800840 27/12/2021 00:00:00;196,36981352692361527694461108 28/12/2021 00:00:00;197,27565987645170965806838632 29/12/2021 00:00:00;197,60706707749850029994001200 30/12/2021 00:00:00;197,40822275687062587482503499 03/01/2022 00:00:00;196,96634648880823835232953409 04/01/2022 00:00:00;197,29775368985502899420115977 05/01/2022 00:00:00;197,25356606304839032193561288 06/01/2022 00:00:00;195,81746819184563087382523495 07/01/2022 00:00:00;194,64649608148070385922815437 10/01/2022 00:00:00;193,45343015771145770845830834 11/01/2022 00:00:00;192,37083330095880823835232953 12/01/2022 00:00:00;193,25458583708358328334333133 13/01/2022 00:00:00;193,54180541132373525294941012 14/01/2022 00:00:00;192,21617660713657268546290742 17/01/2022 00:00:00;191,28823644420615876824635073 18/01/2022 00:00:00;191,79639415247750449910017996 19/01/2022 00:00:00;190,27192102766246750649870026 20/01/2022 00:00:00;190,42657772148470305938812238 21/01/2022 00:00:00;190,55914060190261947610477904 24/01/2022 00:00:00;189,23351179771545690861827634 25/01/2022 00:00:00;187,46600672546590681863627274 26/01/2022 00:00:00;186,64853562955108978204359128 27/01/2022 00:00:00;187,00203664400119976004799040 28/01/2022 00:00:00;187,39972528525694861027794441 31/01/2022 00:00:00;188,04044587394721055788842232 01/02/2022 00:00:00;189,16723035750649870025994801 02/02/2022 00:00:00;189,74166950598780243951209758 03/02/2022 00:00:00;190,18354577405018996200759848 04/02/2022 00:00:00;186,93575520379124175164967007 07/02/2022 00:00:00;185,85315834703859228154369126 08/02/2022 00:00:00;185,76478309342631473705258948 09/02/2022 00:00:00;185,94153360065086982603479304 10/02/2022 00:00:00;187,75322629970705858828234353 11/02/2022 00:00:00;185,96362741405418916216756649 14/02/2022 00:00:00;184,54962335625474905018996201 15/02/2022 00:00:00;183,64377700672665466906618676 16/02/2022 00:00:00;184,70428005007598480303939212 17/02/2022 00:00:00;184,59381098306038792241551690 18/02/2022 00:00:00;183,64377700672665466906618676 21/02/2022 00:00:00;183,29027599227654469106178764 22/02/2022 00:00:00;182,34024201594281143771245751 23/02/2022 00:00:00;182,07511625510497900419916017 24/02/2022 00:00:00;181,47858329322035592881423715 25/02/2022 00:00:00;181,54486473343031393721255749 28/02/2022 00:00:00;183,11352548505198960207958408 01/03/2022 00:00:00;183,26818217887322535492901420 02/03/2022 00:00:00;182,95886879122975404919016197 03/03/2022 00:00:00;184,12984090159468106378724255 04/03/2022 00:00:00;183,44493268609878024395120976 07/03/2022 00:00:00;182,20767913552389522095580884 08/03/2022 00:00:00;180,08667304882423515296940612 09/03/2022 00:00:00;178,47382467039692061587682463 10/03/2022 00:00:00;181,12508227877124575084983003 11/03/2022 00:00:00;180,04248542201759648070385923 14/03/2022 00:00:00;180,26342355604879024195160968 15/03/2022 00:00:00;180,24132974264647070585882823 16/03/2022 00:00:00;181,21345753238352329534093181 17/03/2022 00:00:00;183,62168319332333533293341332 18/03/2022 00:00:00;184,19612234180463907218556289 21/03/2022 00:00:00;185,87525216044091181763647270 22/03/2022 00:00:00;185,45546970578184363127374525 23/03/2022 00:00:00;186,44969130892221555688862228 24/03/2022 00:00:00;185,14615631813837232553489302 25/03/2022 00:00:00;185,14615631813837232553489302 28/03/2022 00:00:00;184,96940581091381723655268946 29/03/2022 00:00:00;185,80897072023195360927814437 30/03/2022 00:00:00;187,11250571101579684063187362 31/03/2022 00:00:00;186,02990885426314737052589482 01/04/2022 00:00:00;185,74268928002299540091981604 04/04/2022 00:00:00;186,47178512232553489302139572 05/04/2022 00:00:00;187,42181909865926814637072585 06/04/2022 00:00:00;187,04622427080683863227354529 07/04/2022 00:00:00;185,61012639960407918416316737 08/04/2022 00:00:00;185,78687690682863427314537093 11/04/2022 00:00:00;185,83106453363527294541091782 12/04/2022 00:00:00;184,28449759541691661667666467 13/04/2022 00:00:00;183,79843370054789042191561688 14/04/2022 00:00:00;184,12984090159468106378724255 19/04/2022 00:00:00;183,93099658096680663867226555 20/04/2022 00:00:00;183,73215226033893221355728854 21/04/2022 00:00:00;184,41706047583583283343331334 22/04/2022 00:00:00;183,82052751395120975804839032 25/04/2022 00:00:00;181,80999049426714657068586283 26/04/2022 00:00:00;181,92045956128274345130973805 27/04/2022 00:00:00;180,57273694369226154769046191 28/04/2022 00:00:00;181,78789668086382723455308938 29/04/2022 00:00:00;183,20190073866326734653069386 02/05/2022 00:00:00;181,87627193447610477904419116 03/05/2022 00:00:00;181,14717609217356528694261148 04/05/2022 00:00:00;180,92623795814237152569486103 05/05/2022 00:00:00;181,34602041280143971205758848 06/05/2022 00:00:00;179,75526584777744451109778044 10/05/2022 00:00:00;175,33650316715356928614277145 11/05/2022 00:00:00;175,80047324861827634473105379 12/05/2022 00:00:00;176,26444333008398320335932813 13/05/2022 00:00:00;176,79469485175864827034593081 16/05/2022 00:00:00;178,45173085699260147970405919 17/05/2022 00:00:00;178,09822984254349130173965207 18/05/2022 00:00:00;178,69476280442711457708458308 19/05/2022 00:00:00;176,86097629196860627874425115 20/05/2022 00:00:00;175,64581655479704059188162367 23/05/2022 00:00:00;176,26444333008398320335932813 24/05/2022 00:00:00;176,79469485175864827034593081 25/05/2022 00:00:00;175,75628562181263747250549890 27/05/2022 00:00:00;176,57375671772745450909818036 30/05/2022 00:00:00;178,71685661783043391321735653 31/05/2022 00:00:00;178,71685661783043391321735653 01/06/2022 00:00:00;178,09822984254349130173965207 02/06/2022 00:00:00;177,19238349301539692061587682 03/06/2022 00:00:00;178,38544941678364327134573085 07/06/2022 00:00:00;177,92147933531793641271745651 08/06/2022 00:00:00;178,05404221573685262947410518 09/06/2022 00:00:00;177,05982061259648070385922815 10/06/2022 00:00:00;175,64581655479704059188162367 13/06/2022 00:00:00;173,59109190830633873225354929 14/06/2022 00:00:00;170,98402192673865226954609078 15/06/2022 00:00:00;169,65839312255148970205958808 17/06/2022 00:00:00;168,66417151941111777644471106 20/06/2022 00:00:00;169,17232922768246350729854029 21/06/2022 00:00:00;168,95139109365126974605078984 22/06/2022 00:00:00;169,59211168234253149370125975 24/06/2022 00:00:00;170,58633328548290341931613677 27/06/2022 00:00:00;172,92827750621275744851029794 28/06/2022 00:00:00;172,64105793197260547890421916 29/06/2022 00:00:00;171,77939920925114977004599080 30/06/2022 00:00:00;171,97824352987902419516096781 01/07/2022 00:00:00;171,51427344841331733653269346 04/07/2022 00:00:00;172,00033734328234353129374125 05/07/2022 00:00:00;172,04452497008798240351929614 06/07/2022 00:00:00;172,46430742474705058988202359 07/07/2022 00:00:00;174,18762487019096180763847231 08/07/2022 00:00:00;175,29231554034693061387722455 11/07/2022 00:00:00;175,53534748778144371125774845 12/07/2022 00:00:00;175,77837943521495700859828034 13/07/2022 00:00:00;175,80047324861827634473105379 14/07/2022 00:00:00;174,80625164547790441911617676 15/07/2022 00:00:00;174,62950113825334933013397320 18/07/2022 00:00:00;175,93303612903719256148770246 19/07/2022 00:00:00;175,20394028673365326934613077 20/07/2022 00:00:00;176,50747527751849630073985203 21/07/2022 00:00:00;177,08191442599880023995200960 22/07/2022 00:00:00;178,42963704358928214357128574 25/07/2022 00:00:00;178,67266899102379524095180964 26/07/2022 00:00:00;178,89360712505498900219956009 27/07/2022 00:00:00;179,35757720652069586082783443 28/07/2022 00:00:00;180,85995651793241351729654069 29/07/2022 00:00:00;182,60536777677864427114577085 01/08/2022 00:00:00;183,64377700672565486902619476 02/08/2022 00:00:00;183,13561929845330933813237352 03/08/2022 00:00:00;182,82630591080983803239352130 04/08/2022 00:00:00;183,90890276756248750249950010 05/08/2022 00:00:00;184,04146564798140371925614877 08/08/2022 00:00:00;183,09143167164767046590681864 09/08/2022 00:00:00;183,26818217887222555488902220 10/08/2022 00:00:00;182,58327396337532493501299740 11/08/2022 00:00:00;183,44493268609778044391121776 12/08/2022 00:00:00;183,40074505929114177164567087 16/08/2022 00:00:00;185,19034394494401119776044791 17/08/2022 00:00:00;185,14615631813737252549490102 18/08/2022 00:00:00;183,97518420777244551089782044 19/08/2022 00:00:00;184,50543572944711057788442311 22/08/2022 00:00:00;183,86471514075684863027394521 23/08/2022 00:00:00;182,51699252316636672665466907 24/08/2022 00:00:00;181,74370905405718856228754249 25/08/2022 00:00:00;181,96464718808838232353529294 26/08/2022 00:00:00;182,78211828400419916016796641 29/08/2022 00:00:00;180,10876686222655468906218756 30/08/2022 00:00:00;178,98198237866726654669066187 31/08/2022 00:00:00;178,14241746934913017396520696 01/09/2022 00:00:00;176,68422578474305138972205559 02/09/2022 00:00:00;176,19816188987402519496100780 05/09/2022 00:00:00;176,59585053113077384523095381 06/09/2022 00:00:00;176,68422578474305138972205559 07/09/2022 00:00:00;176,72841341154869026194761048 08/09/2022 00:00:00;176,90516391877424515096980604 09/09/2022 00:00:00;177,43541544044891021795640872 12/09/2022 00:00:00;178,56219992400819836032793441 13/09/2022 00:00:00;179,53432771374525094981003799 14/09/2022 00:00:00;177,61216594767346530693861228 15/09/2022 00:00:00;177,30285256002999400119976005 16/09/2022 00:00:00;176,19816188987402519496100780 19/09/2022 00:00:00;174,76206401867126574685062987 20/09/2022 00:00:00;174,67368876505898820235952809 21/09/2022 00:00:00;173,28177852066286742651469706 22/09/2022 00:00:00;173,61318572170965806838632274 23/09/2022 00:00:00;172,15499403710357928414317137 26/09/2022 00:00:00;171,20496006076884623075384923 27/09/2022 00:00:00;170,80727141951309738052389522 28/09/2022 00:00:00;170,74098997930413917216556689 29/09/2022 00:00:00;171,51427344841331733653269346 30/09/2022 00:00:00;169,72467456276044791041791642 04/10/2022 00:00:00;171,16077243396320735852829434 05/10/2022 00:00:00;173,63527953511197760447910418 06/10/2022 00:00:00;173,72365478872425514897020596 07/10/2022 00:00:00;173,06084038663067386522695461 10/10/2022 00:00:00;171,16077243396320735852829434 11/10/2022 00:00:00;170,54214565867526494701059788 12/10/2022 00:00:00;169,76886218956608678264347131 13/10/2022 00:00:00;169,26070448129474105178964207 14/10/2022 00:00:00;170,03398795040391921615676865 17/10/2022 00:00:00;169,32698592150369926014797041 18/10/2022 00:00:00;171,00611574014097180563887223 19/10/2022 00:00:00;171,42589819480003999200159968 20/10/2022 00:00:00;171,00611574014097180563887223 21/10/2022 00:00:00;170,36539515145070985802839432 24/10/2022 00:00:00;171,05030336694761047790441912 25/10/2022 00:00:00;171,93405590307238552289542092 26/10/2022 00:00:00;173,25968470725954809038192361 27/10/2022 00:00:00;172,99455894642171565686862627 28/10/2022 00:00:00;173,23759089385622875424915017 31/10/2022 00:00:00;174,12134342998100379924015197 02/11/2022 00:00:00;174,03296817636872625474905019 03/11/2022 00:00:00;172,90618369280943811237752449 04/11/2022 00:00:00;172,04452497008798240351929614 07/11/2022 00:00:00;172,68524555877824435112977404 08/11/2022 00:00:00;172,72943318558388322335532893 09/11/2022 00:00:00;173,41434140108078384323135373 10/11/2022 00:00:00;173,01665275982503499300139972 11/11/2022 00:00:00;175,86675468882723455308938212 14/11/2022 00:00:00;175,62372274139272145570885823 15/11/2022 00:00:00;175,51325367437712457508498300 16/11/2022 00:00:00;176,08769282285842831433713257 17/11/2022 00:00:00;175,73419180840831833633273345 18/11/2022 00:00:00;175,53534748778044391121775645 21/11/2022 00:00:00;176,19816188987402519496100780 22/11/2022 00:00:00;176,55166290432413517296540692 23/11/2022 00:00:00;177,17028967961107778444311138 24/11/2022 00:00:00;177,78891645489802039592081584 25/11/2022 00:00:00;177,92147933531693661267746451 28/11/2022 00:00:00;177,94357314872025594881023795 29/11/2022 00:00:00;177,30285256002999400119976005 30/11/2022 00:00:00;177,30285256002999400119976005 01/12/2022 00:00:00;179,26920195290741851629674065 02/12/2022 00:00:00;179,84364110138872225554889022 05/12/2022 00:00:00;179,57851534055088982203559288 06/12/2022 00:00:00;178,42963704358828234353129374 07/12/2022 00:00:00;177,89938552191361727654469106 08/12/2022 00:00:00;177,59007213427014597080583883 09/12/2022 00:00:00;177,59007213427014597080583883 12/12/2022 00:00:00;177,56797832086682663467306539 13/12/2022 00:00:00;177,85519789510797840431913617 14/12/2022 00:00:00;178,51801229720155968806238752 15/12/2022 00:00:00;178,40754323018596280743851230 16/12/2022 00:00:00;175,31440935374925014997000600 19/12/2022 00:00:00;173,98878054956208758248350330 20/12/2022 00:00:00;173,83412385573985202959408118 21/12/2022 00:00:00;173,14921564024295140971805639 22/12/2022 00:00:00;174,45275063102679464107178564 23/12/2022 00:00:00;173,65737334851529694061187762 27/12/2022 00:00:00;173,48062284128974205158968206 28/12/2022 00:00:00;173,32596614746850629874025195 29/12/2022 00:00:00;173,08293420003399320135972805 30/12/2022 00:00:00;173,94459292275544891021795641 02/01/2023 00:00:00;172,90618369280843831233753249 03/01/2023 00:00:00;173,37015377427414517096580684 04/01/2023 00:00:00;174,45275063102679464107178564 05/01/2023 00:00:00;175,80047324861727654469106179 06/01/2023 00:00:00;175,13765884652369526094781044 09/01/2023 00:00:00;176,22025570327634473105378924 10/01/2023 00:00:00;176,48538146411417716456708658 11/01/2023 00:00:00;176,55166290432313537292541492 12/01/2023 00:00:00;177,10400823940111977604479104 13/01/2023 00:00:00;177,52379069406018796240751850 16/01/2023 00:00:00;178,03194840233253349330133973 17/01/2023 00:00:00;178,40754323018496300739852030 18/01/2023 00:00:00;179,07035763227854429114177165 19/01/2023 00:00:00;178,80523187144171165766846631 20/01/2023 00:00:00;177,72263501468906218756248750 23/01/2023 00:00:00;178,34126178997600479904019196 24/01/2023 00:00:00;178,80523187144171165766846631 25/01/2023 00:00:00;178,56219992400719856028794241 26/01/2023 00:00:00;178,03194840233253349330133973 27/01/2023 00:00:00;178,58429373741051789642071586 30/01/2023 00:00:00;178,95988856526294741051789642 31/01/2023 00:00:00;178,12032365594481103779244151 01/02/2023 00:00:00;178,51801229720055988802239552 02/02/2023 00:00:00;179,02617000547290541891621676 03/02/2023 00:00:00;180,68320601070685862827434513 06/02/2023 00:00:00;180,63901838390021995600879824 07/02/2023 00:00:00;180,08667304882223555288942212 08/02/2023 00:00:00;180,57273694369126174765046991 09/02/2023 00:00:00;179,93201635500000000000000000 10/02/2023 00:00:00;179,97620398180663867226554689 13/02/2023 00:00:00;179,66689059416316736652669466 14/02/2023 00:00:00;180,39598643646570685862827434 15/02/2023 00:00:00;180,02039160861327734453109378 16/02/2023 00:00:00;180,63901838390021995600879824 17/02/2023 00:00:00;179,95411016840331933613277344 20/02/2023 00:00:00;179,73317203437212557488502299 21/02/2023 00:00:00;179,53432771374425114977004599 22/02/2023 00:00:00;178,47382467039492101579684063 23/02/2023 00:00:00;178,71685661782843431313737253 24/02/2023 00:00:00;179,07035763227854429114177165 27/02/2023 00:00:00;177,89938552191361727654469106 28/02/2023 00:00:00;178,20869890955708858228354329 01/03/2023 00:00:00;177,85519789510697860427914417 02/03/2023 00:00:00;177,17028967961007798440311938 03/03/2023 00:00:00;178,14241746934813037392521496 06/03/2023 00:00:00;179,11454525908518296340731854 07/03/2023 00:00:00;178,62848136421615676864627075 08/03/2023 00:00:00;178,18660509615376924615076985 09/03/2023 00:00:00;178,42963704358828234353129374 10/03/2023 00:00:00;178,09822984254149170165966807 13/03/2023 00:00:00;176,46328765071085782843431314 14/03/2023 00:00:00;175,64581655479504099180163967 15/03/2023 00:00:00;176,70631959814537092581483703 16/03/2023 00:00:00;176,50747527751649670065986803 17/03/2023 00:00:00;177,32494637343231353729254149 20/03/2023 00:00:00;176,75050722495100979804039192 21/03/2023 00:00:00;177,19238349301339732053589282 22/03/2023 00:00:00;177,74472882809138172365526895 23/03/2023 00:00:00;177,39122781364127174565086983 24/03/2023 00:00:00;177,59007213426914617076584683 27/03/2023 00:00:00;177,70054120128474305138972206 28/03/2023 00:00:00;177,74472882809138172365526895 29/03/2023 00:00:00;177,28075874662567486502699460 30/03/2023 00:00:00;178,29707416316936612677464507 31/03/2023 00:00:00;178,76104424463507298540291942 03/04/2023 00:00:00;180,06457923541891621675664867 04/04/2023 00:00:00;180,06457923541891621675664867 05/04/2023 00:00:00;179,82154728798440311937612477 06/04/2023 00:00:00;179,64479678075984803039392122 11/04/2023 00:00:00;180,04248542201559688062387522 12/04/2023 00:00:00;179,75526584777544491101779644 13/04/2023 00:00:00;179,37967101992201559688062387 14/04/2023 00:00:00;179,95411016840331933613277344 17/04/2023 00:00:00;179,93201635500000000000000000 18/04/2023 00:00:00;180,30761118285342931413717257 19/04/2023 00:00:00;180,41808024986902619476104779 20/04/2023 00:00:00;180,02039160861227754449110178 21/04/2023 00:00:00;180,13086067562787442511497700 24/04/2023 00:00:00;180,44017406327134573085382923 25/04/2023 00:00:00;180,02039160861227754449110178 26/04/2023 00:00:00;179,57851534054989002199560088 27/04/2023 00:00:00;178,40754323018496300739852030 28/04/2023 00:00:00;179,44595246013097380523895221 02/05/2023 00:00:00;180,85995651793141371725654869 03/05/2023 00:00:00;180,04248542201559688062387522 04/05/2023 00:00:00;179,82154728798440311937612477 05/05/2023 00:00:00;179,53432771374425114977004599 08/05/2023 00:00:00;180,02039160861227754449110178 10/05/2023 00:00:00;179,97620398180663867226554689 11/05/2023 00:00:00;180,08667304882223555288942212 12/05/2023 00:00:00;180,39598643646570685862827434 15/05/2023 00:00:00;180,66111219730253949210157968 16/05/2023 00:00:00;180,83786270452809438112377524 17/05/2023 00:00:00;180,30761118285342931413717257 19/05/2023 00:00:00;181,56695854683063387322535493 22/05/2023 00:00:00;182,03092862829634073185362927 23/05/2023 00:00:00;181,85417812107078584283143371 24/05/2023 00:00:00;180,92623795814037192561487702 25/05/2023 00:00:00;179,62270296735652869426114777 26/05/2023 00:00:00;179,93201635500000000000000000 30/05/2023 00:00:00;181,41230185300839832033593281 31/05/2023 00:00:00;181,32392659939612077584483103 01/06/2023 00:00:00;181,32392659939612077584483103 02/06/2023 00:00:00;181,87627193447410517896420716 05/06/2023 00:00:00;182,84839972421115776844631074 06/06/2023 00:00:00;182,40652345614877024595080984 07/06/2023 00:00:00;182,76002447059888022395520896 09/06/2023 00:00:00;182,07511625510197960407918416 12/06/2023 00:00:00;182,16349150871525694861027794 13/06/2023 00:00:00;182,87049353761447710457908418 14/06/2023 00:00:00;183,17980692525794841031793641 15/06/2023 00:00:00;183,06933785824235152969406119 16/06/2023 00:00:00;183,17980692525794841031793641 19/06/2023 00:00:00;183,20190073866126774645070986 20/06/2023 00:00:00;182,58327396337432513497300540 21/06/2023 00:00:00;182,38442964274545090981803639 22/06/2023 00:00:00;181,50067710662067586482703459 26/06/2023 00:00:00;181,56695854683063387322535493 27/06/2023 00:00:00;181,16926990557388522295540892 28/06/2023 00:00:00;181,21345753238052389522095581 29/06/2023 00:00:00;181,83208430766746650669866027 30/06/2023 00:00:00;181,72161524065186962607478504 03/07/2023 00:00:00;182,76002447059888022395520896 04/07/2023 00:00:00;182,36233582934313137372525495 05/07/2023 00:00:00;182,53908633656768646270745851 06/07/2023 00:00:00;182,09721006850529894021195761 07/07/2023 00:00:00;180,35179880965906818636272745 10/07/2023 00:00:00;179,68898440756548690261947610 11/07/2023 00:00:00;179,93201635500000000000000000 12/07/2023 00:00:00;180,37389262306238752249550090 13/07/2023 00:00:00;181,30183278599280143971205759 14/07/2023 00:00:00;182,09721006850529894021195761 17/07/2023 00:00:00;182,09721006850529894021195761 18/07/2023 00:00:00;181,94255337468306338732253549 19/07/2023 00:00:00;182,62746159017996400719856029 20/07/2023 00:00:00;182,58327396337432513497300540 21/07/2023 00:00:00;182,38442964274545090981803639 24/07/2023 00:00:00;183,00305641803339332133573285 25/07/2023 00:00:00;183,29027599227354529094181164 26/07/2023 00:00:00;184,01937183457608478304339132 27/07/2023 00:00:00;183,40074505928914217156568686 28/07/2023 00:00:00;184,06355946138272345530893821 31/07/2023 00:00:00;183,90890276756048790241951610 01/08/2023 00:00:00;183,95309039436712657468506299 02/08/2023 00:00:00;183,59958937991701659668066387 03/08/2023 00:00:00;182,78211828400219956008798240 04/08/2023 00:00:00;181,83208430766746650669866027 07/08/2023 00:00:00;181,85417812107078584283143371 08/08/2023 00:00:00;182,53908633656768646270745851 09/08/2023 00:00:00;182,78211828400219956008798240 10/08/2023 00:00:00;182,49489870976104779044191162 11/08/2023 00:00:00;182,76002447059888022395520896 14/08/2023 00:00:00;182,18558532211757648470305939 16/08/2023 00:00:00;181,67742761384623075384923015 17/08/2023 00:00:00;181,50067710662067586482703459 18/08/2023 00:00:00;180,68320601070585882823435313 21/08/2023 00:00:00;180,44017406327134573085382923 22/08/2023 00:00:00;180,24132974264347130573885223 23/08/2023 00:00:00;180,85995651793041391721655669 24/08/2023 00:00:00;182,16349150871425714857028594 25/08/2023 00:00:00;181,61114617363627274545090982 28/08/2023 00:00:00;181,94255337468306338732253549 29/08/2023 00:00:00;182,49489870976104779044191162 30/08/2023 00:00:00;183,42283887269246150769846031 31/08/2023 00:00:00;183,24608836546690661867626475 01/09/2023 00:00:00;183,53330793970805838832233553 04/09/2023 00:00:00;183,84262132735152969406118776 05/09/2023 00:00:00;183,90890276756048790241951610 06/09/2023 00:00:00;183,99727802117276544691061788 07/09/2023 00:00:00;183,31236980567686462707458508 08/09/2023 00:00:00;183,31236980567686462707458508 11/09/2023 00:00:00;183,26818217887022595480903819 12/09/2023 00:00:00;183,46702649949810037992401520 13/09/2023 00:00:00;183,09143167164567086582683463 14/09/2023 00:00:00;182,91468116442011597680463907 15/09/2023 00:00:00;184,19612234180163967206558688 18/09/2023 00:00:00;183,90890276756048790241951610 19/09/2023 00:00:00;183,33446361907918416316736653 20/09/2023 00:00:00;182,98096260463007398520295941 21/09/2023 00:00:00;182,98096260463007398520295941 22/09/2023 00:00:00;181,72161524065186962607478504 25/09/2023 00:00:00;181,47858329321735652869426115 26/09/2023 00:00:00;181,72161524065186962607478504 27/09/2023 00:00:00;180,57273694368926214757048590 28/09/2023 00:00:00;180,74948745091481703659268146 29/09/2023 00:00:00;180,83786270452709458108378324 02/10/2023 00:00:00;181,10298846536492701459708058 04/10/2023 00:00:00;180,08667304882123575284943011 05/10/2023 00:00:00;180,50645550348030393921215757 06/10/2023 00:00:00;180,48436169007698460307938412 09/10/2023 00:00:00;181,25764515918616276744651070 10/10/2023 00:00:00;181,43439566641071785642871426 11/10/2023 00:00:00;182,38442964274545090981803639 12/10/2023 00:00:00;182,49489870976104779044191162 13/10/2023 00:00:00;182,40652345614877024595080984 16/10/2023 00:00:00;182,07511625510197960407918416 17/10/2023 00:00:00;182,16349150871425714857028594 18/10/2023 00:00:00;181,83208430766746650669866027 19/10/2023 00:00:00;180,85995651793041391721655669 20/10/2023 00:00:00;180,10876686222355528894221156 23/10/2023 00:00:00;178,98198237866526694661067786 24/10/2023 00:00:00;178,76104424463407318536292741 25/10/2023 00:00:00;179,18082669929314137172565487 26/10/2023 00:00:00;178,49591848379624075184963007 27/10/2023 00:00:00;178,23079272295840831833633273 30/10/2023 00:00:00;177,74472882809038192361527694 31/10/2023 00:00:00;178,36335560337732453509298140 02/11/2023 00:00:00;180,17504830243351329734053189 03/11/2023 00:00:00;181,41230185300839832033593281 06/11/2023 00:00:00;181,32392659939512097580483903 07/11/2023 00:00:00;181,10298846536392721455708858 08/11/2023 00:00:00;181,89836574787642471505698860 09/11/2023 00:00:00;182,16349150871425714857028594 10/11/2023 00:00:00;182,38442964274545090981803639 13/11/2023 00:00:00;182,62746159017896420715856829 14/11/2023 00:00:00;182,78211828400119976004799040 15/11/2023 00:00:00;183,82052751394821035792841432 16/11/2023 00:00:00;184,15193471499500099980003999 17/11/2023 00:00:00;184,28449759541291741651669666 20/11/2023 00:00:00;184,57171716965406918616276745 21/11/2023 00:00:00;184,63799860986302739452109578 22/11/2023 00:00:00;185,00696529369526094781043791 23/11/2023 00:00:00;185,74843114925614877024595081 24/11/2023 00:00:00;185,54621318864927014597080584 27/11/2023 00:00:00;185,50127586406918616276744651 28/11/2023 00:00:00;185,61361917551789642071585683 29/11/2023 00:00:00;185,43386987720055988802239552 30/11/2023 00:00:00;186,06299242131273745250949810 01/12/2023 00:00:00;186,66964630313537292541491702 04/12/2023 00:00:00;187,97282871594081183763247350 05/12/2023 00:00:00;187,72567343075384923015396921 06/12/2023 00:00:00;188,42220196173565286942611478 07/12/2023 00:00:00;188,78170055837132573485302939 08/12/2023 00:00:00;189,14119915500699860027994401 11/12/2023 00:00:00;189,32094845332433513297340532 12/12/2023 00:00:00;190,06241430888622275544891022 13/12/2023 00:00:00;190,30956959407318536292741452 14/12/2023 00:00:00;190,84881748902719456108778244 15/12/2023 00:00:00;190,37697558094181163767246551 18/12/2023 00:00:00;191,36559672169066186762647470 19/12/2023 00:00:00;191,16337876108278344331133773 20/12/2023 00:00:00;191,47794003313937212557488502 21/12/2023 00:00:00;191,32065939711157768446310738 22/12/2023 00:00:00;191,77003264290541891621675665 27/12/2023 00:00:00;191,79250130519596080783843231 28/12/2023 00:00:00;191,83743862977504499100179964 29/12/2023 00:00:00;191,72509531832633473305338932 02/01/2024 00:00:00;191,74756398061587682463507298 03/01/2024 00:00:00;191,32065939711157768446310738 04/01/2024 00:00:00;190,24216360720355928814237153 05/01/2024 00:00:00;189,86019634827834433113377324 08/01/2024 00:00:00;189,18613647958608278344331134 09/01/2024 00:00:00;190,26463226949310137972405519 10/01/2024 00:00:00;190,26463226949310137972405519 11/01/2024 00:00:00;190,19722628262447510497900420 12/01/2024 00:00:00;190,21969494491401719656068786 15/01/2024 00:00:00;191,11844143650369926014797041 16/01/2024 00:00:00;190,71400551528794241151769646 17/01/2024 00:00:00;191,09597277421415716856628674 18/01/2024 00:00:00;190,30956959407318536292741452 19/01/2024 00:00:00;191,18584742337232553489302140 22/01/2024 00:00:00;191,77003264290541891621675665 23/01/2024 00:00:00;192,73618512136472705458908218 24/01/2024 00:00:00;192,78112244594381123775244951 25/01/2024 00:00:00;193,05074639342031593681263747 26/01/2024 00:00:00;193,90455556043091381723655269 29/01/2024 00:00:00;194,26405415706658668266346731 30/01/2024 00:00:00;195,43242459613277344531093781 31/01/2024 00:00:00;195,43242459613277344531093781 01/02/2024 00:00:00;194,64602141599180163967206559 02/02/2024 00:00:00;195,43242459613277344531093781 05/02/2024 00:00:00;195,65711121903019396120775845 06/02/2024 00:00:00;195,79192319276844631073785243 07/02/2024 00:00:00;196,15142178940411917616476705 08/02/2024 00:00:00;196,44351439917116576684663067 09/02/2024 00:00:00;196,73560700893721255748850230 12/02/2024 00:00:00;196,80301299580683863227354529 13/02/2024 00:00:00;196,91535630725554889022195561 14/02/2024 00:00:00;195,65711121903019396120775845 15/02/2024 00:00:00;196,84795032038592281543691262 16/02/2024 00:00:00;196,84795032038592281543691262 19/02/2024 00:00:00;196,84795032038592281543691262 20/02/2024 00:00:00;196,93782496954509098180363927 21/02/2024 00:00:00;196,44351439917116576684663067 22/02/2024 00:00:00;196,28623376314237152569486103 23/02/2024 00:00:00;198,30841336921915616876624675 26/02/2024 00:00:00;198,80272393959308138372325535 27/02/2024 00:00:00;198,26347604463907218556288742 28/02/2024 00:00:00;197,99385209716256748650269946 29/02/2024 00:00:00;197,63435350052689462107578484 01/03/2024 00:00:00;198,01632075945210957808438312 04/03/2024 00:00:00;198,82519260188262347530493901 05/03/2024 00:00:00;199,00494190020095980803839232 06/03/2024 00:00:00;198,06125808403219356128774245 07/03/2024 00:00:00;198,28594470692961407718456309 08/03/2024 00:00:00;199,61159578202359528094381124 11/03/2024 00:00:00;199,36444049683663267346530694 12/03/2024 00:00:00;198,80272393959308138372325535 13/03/2024 00:00:00;199,83628240492101579684063187 14/03/2024 00:00:00;199,65653310660267946410717856 15/03/2024 00:00:00;199,70147043118276344731053789 18/03/2024 00:00:00;198,57803731669566086782643471