DateNiv;PerfNet 30/12/2008 00:00:00;100,000000000000 31/12/2008 00:00:00;100,000000000000 02/01/2009 00:00:00;100,520405368392 05/01/2009 00:00:00;101,533826348945 06/01/2009 00:00:00;102,218570254725 07/01/2009 00:00:00;103,122432210353 08/01/2009 00:00:00;102,766365379348 09/01/2009 00:00:00;102,163790742262 12/01/2009 00:00:00;101,972062448644 13/01/2009 00:00:00;101,588605861408 14/01/2009 00:00:00;101,095590249247 15/01/2009 00:00:00;100,493015612161 16/01/2009 00:00:00;99,917830731306 19/01/2009 00:00:00;100,383456587236 20/01/2009 00:00:00;99,780881950151 21/01/2009 00:00:00;99,589153656532 22/01/2009 00:00:00;99,178307313065 23/01/2009 00:00:00;99,424815119145 26/01/2009 00:00:00;98,904409750753 27/01/2009 00:00:00;99,561763900301 28/01/2009 00:00:00;100,082169268693 29/01/2009 00:00:00;101,287318542865 30/01/2009 00:00:00;101,314708299096 02/02/2009 00:00:00;101,040810736784 03/02/2009 00:00:00;100,109559024925 04/02/2009 00:00:00;100,246507806080 05/02/2009 00:00:00;101,287318542865 06/02/2009 00:00:00;101,314708299096 09/02/2009 00:00:00;102,163790742262 10/02/2009 00:00:00;102,574637085730 11/02/2009 00:00:00;101,917282936182 12/02/2009 00:00:00;101,889893179951 13/02/2009 00:00:00;101,643385373870 16/02/2009 00:00:00;102,136400986031 17/02/2009 00:00:00;101,889893179951 18/02/2009 00:00:00;101,533826348945 19/02/2009 00:00:00;101,095590249247 20/02/2009 00:00:00;101,287318542865 23/02/2009 00:00:00;100,766913174473 24/02/2009 00:00:00;100,602574637086 25/02/2009 00:00:00;100,273897562312 26/02/2009 00:00:00;100,082169268693 27/02/2009 00:00:00;100,191728293618 02/03/2009 00:00:00;99,753492193919 03/03/2009 00:00:00;98,630512188441 04/03/2009 00:00:00;97,808819501506 05/03/2009 00:00:00;99,315256094221 06/03/2009 00:00:00;98,575732675979 09/03/2009 00:00:00;98,411394138592 10/03/2009 00:00:00;97,863599013969 11/03/2009 00:00:00;99,589153656532 12/03/2009 00:00:00;100,629964393317 13/03/2009 00:00:00;100,657354149548 16/03/2009 00:00:00;101,396877567789 17/03/2009 00:00:00;101,944672692413 18/03/2009 00:00:00;101,068200493015 19/03/2009 00:00:00;100,876472199397 20/03/2009 00:00:00;101,752944398795 23/03/2009 00:00:00;102,218570254724 24/03/2009 00:00:00;103,642837578745 25/03/2009 00:00:00;103,834565872363 26/03/2009 00:00:00;104,409750753218 27/03/2009 00:00:00;104,628868803067 30/03/2009 00:00:00;103,889345384826 31/03/2009 00:00:00;101,780334155026 01/04/2009 00:00:00;102,492467817036 02/04/2009 00:00:00;103,231991235278 03/04/2009 00:00:00;105,642289783621 06/04/2009 00:00:00;105,998356614626 07/04/2009 00:00:00;104,930156121610 08/04/2009 00:00:00;104,519309778143 09/04/2009 00:00:00;104,765817584223 14/04/2009 00:00:00;107,367844426184 15/04/2009 00:00:00;107,450013694878 16/04/2009 00:00:00;107,313064913722 17/04/2009 00:00:00;108,025198575732 20/04/2009 00:00:00;108,874281018899 21/04/2009 00:00:00;106,956998082717 22/04/2009 00:00:00;106,984387838948 23/04/2009 00:00:00;107,313064913722 24/04/2009 00:00:00;107,395234182415 27/04/2009 00:00:00;108,655162969049 28/04/2009 00:00:00;108,737332237743 29/04/2009 00:00:00;108,162147356888 30/04/2009 00:00:00;108,545603944124 01/05/2009 00:00:00;108,545603944124 04/05/2009 00:00:00;108,737332237743 05/05/2009 00:00:00;109,805532730758 06/05/2009 00:00:00;109,668583949602 07/05/2009 00:00:00;109,997261024376 08/05/2009 00:00:00;110,216379074226 11/05/2009 00:00:00;110,572445905231 12/05/2009 00:00:00;109,641194193371 13/05/2009 00:00:00;109,723363462065 14/05/2009 00:00:00;108,792111750205 15/05/2009 00:00:00;108,764721993974 18/05/2009 00:00:00;108,901670775130 19/05/2009 00:00:00;109,422076143522 20/05/2009 00:00:00;110,271158586688 22/05/2009 00:00:00;110,079430293070 25/05/2009 00:00:00;109,969871268145 26/05/2009 00:00:00;109,750753218296 27/05/2009 00:00:00;110,161599561763 28/05/2009 00:00:00;110,764174198849 29/05/2009 00:00:00;110,517666392769 02/06/2009 00:00:00;111,750205423171 03/06/2009 00:00:00;112,325390304026 04/06/2009 00:00:00;111,421528348397 05/06/2009 00:00:00;111,065461517392 08/06/2009 00:00:00;111,010682004930 09/06/2009 00:00:00;110,764174198849 10/06/2009 00:00:00;111,120241029854 12/06/2009 00:00:00;111,722815666940 15/06/2009 00:00:00;111,531087373322 16/06/2009 00:00:00;110,818953711311 17/06/2009 00:00:00;110,627225417693 18/06/2009 00:00:00;109,887701999452 19/06/2009 00:00:00;109,805532730758 22/06/2009 00:00:00;110,106820049301 24/06/2009 00:00:00;108,627773212818 25/06/2009 00:00:00;109,367296631059 26/06/2009 00:00:00;109,668583949602 29/06/2009 00:00:00;109,750753218296 30/06/2009 00:00:00;110,408107367844 01/07/2009 00:00:00;109,915091755683 02/07/2009 00:00:00;110,627225417693 03/07/2009 00:00:00;109,668583949602 06/07/2009 00:00:00;109,476855655984 07/07/2009 00:00:00;108,819501506436 08/07/2009 00:00:00;108,381265406737 09/07/2009 00:00:00;107,888249794576 10/07/2009 00:00:00;108,052588331963 13/07/2009 00:00:00;107,723911257189 14/07/2009 00:00:00;107,997808819501 15/07/2009 00:00:00;108,655162969049 16/07/2009 00:00:00;110,024650780607 17/07/2009 00:00:00;110,901122980005 20/07/2009 00:00:00;111,010682004929 21/07/2009 00:00:00;111,914543960558 22/07/2009 00:00:00;112,544508353875 23/07/2009 00:00:00;112,571898110106 24/07/2009 00:00:00;113,996165434127 27/07/2009 00:00:00;114,543960558750 28/07/2009 00:00:00;114,543960558750 29/07/2009 00:00:00;113,996165434127 30/07/2009 00:00:00;114,133114215283 31/07/2009 00:00:00;115,612161051766 03/08/2009 00:00:00;115,749109832922 04/08/2009 00:00:00;116,680361544781 05/08/2009 00:00:00;116,652971788550 06/08/2009 00:00:00;116,625582032319 07/08/2009 00:00:00;116,461243494932 10/08/2009 00:00:00;116,762530813475 11/08/2009 00:00:00;116,817310325937 12/08/2009 00:00:00;116,214735688852 13/08/2009 00:00:00;116,680361544781 14/08/2009 00:00:00;117,447274719254 17/08/2009 00:00:00;116,954259107093 18/08/2009 00:00:00;115,447822514379 19/08/2009 00:00:00;115,776499589153 20/08/2009 00:00:00;115,557381539303 21/08/2009 00:00:00;116,214735688852 24/08/2009 00:00:00;117,118597644480 25/08/2009 00:00:00;117,912900575184 26/08/2009 00:00:00;117,995069843877 27/08/2009 00:00:00;117,666392769103 28/08/2009 00:00:00;117,584223500410 31/08/2009 00:00:00;118,159408381264 01/09/2009 00:00:00;117,502054231716 02/09/2009 00:00:00;116,543412763625 03/09/2009 00:00:00;116,077786907696 04/09/2009 00:00:00;116,789920569706 07/09/2009 00:00:00;117,337715694329 08/09/2009 00:00:00;118,296357162420 09/09/2009 00:00:00;118,926321555737 10/09/2009 00:00:00;119,501506436592 11/09/2009 00:00:00;119,775403998903 14/09/2009 00:00:00;120,761435223226 15/09/2009 00:00:00;120,405368392220 16/09/2009 00:00:00;120,980553273075 17/09/2009 00:00:00;122,377430840864 18/09/2009 00:00:00;122,651328403176 21/09/2009 00:00:00;122,322651328402 22/09/2009 00:00:00;121,473568885236 23/09/2009 00:00:00;121,857025472472 24/09/2009 00:00:00;121,610517666392 25/09/2009 00:00:00;120,706655710763 28/09/2009 00:00:00;119,912352780059 29/09/2009 00:00:00;120,679265954532 30/09/2009 00:00:00;120,925773760612 01/10/2009 00:00:00;120,788824979457 02/10/2009 00:00:00;120,104081073677 05/10/2009 00:00:00;118,734593262119 06/10/2009 00:00:00;119,282388386742 07/10/2009 00:00:00;120,432758148451 08/10/2009 00:00:00;120,487537660914 09/10/2009 00:00:00;121,610517666392 12/10/2009 00:00:00;121,720076691316 13/10/2009 00:00:00;122,185702547246 14/10/2009 00:00:00;121,829635716241 15/10/2009 00:00:00;122,514379622020 16/10/2009 00:00:00;122,541769378251 19/10/2009 00:00:00;122,211022362386 20/10/2009 00:00:00;122,624456132218 21/10/2009 00:00:00;122,514207126929 22/10/2009 00:00:00;122,266146865030 23/10/2009 00:00:00;121,852713095198 26/10/2009 00:00:00;121,577090581976 27/10/2009 00:00:00;121,108532309500 28/10/2009 00:00:00;120,584849534379 29/10/2009 00:00:00;119,427234978849 30/10/2009 00:00:00;120,061166759258 02/11/2009 00:00:00;119,344548224883 03/11/2009 00:00:00;119,316985973561 04/11/2009 00:00:00;119,289423722238 05/11/2009 00:00:00;120,391913775124 06/11/2009 00:00:00;120,612411785701 09/11/2009 00:00:00;121,108532309500 10/11/2009 00:00:00;121,687339587265 11/11/2009 00:00:00;121,659777335943 12/11/2009 00:00:00;121,962962100486 13/11/2009 00:00:00;121,880275346520 16/11/2009 00:00:00;122,100773357097 17/11/2009 00:00:00;122,900078645439 18/11/2009 00:00:00;122,624456132218 19/11/2009 00:00:00;122,486644875607 20/11/2009 00:00:00;121,521966079332 23/11/2009 00:00:00;121,521966079332 24/11/2009 00:00:00;122,211022362386 25/11/2009 00:00:00;121,962962100486 26/11/2009 00:00:00;122,293709116352 27/11/2009 00:00:00;121,301468068755 30/11/2009 00:00:00;121,218781314788 01/12/2009 00:00:00;120,722660790990 02/12/2009 00:00:00;122,073211105775 03/12/2009 00:00:00;122,652018383540 04/12/2009 00:00:00;122,431520372963 07/12/2009 00:00:00;122,541769378251 08/12/2009 00:00:00;122,514207126929 09/12/2009 00:00:00;122,045648854453 10/12/2009 00:00:00;121,797588592553 11/12/2009 00:00:00;122,403958121640 14/12/2009 00:00:00;122,514207126929 15/12/2009 00:00:00;122,734705137506 16/12/2009 00:00:00;122,817391891473 17/12/2009 00:00:00;123,037889902050 18/12/2009 00:00:00;122,762267388828 21/12/2009 00:00:00;122,376395870318 22/12/2009 00:00:00;122,844954142795 23/12/2009 00:00:00;123,065452153372 28/12/2009 00:00:00;123,258387912627 29/12/2009 00:00:00;123,534010425848 30/12/2009 00:00:00;123,616697179815 31/12/2009 00:00:00;123,616697179815 04/01/2010 00:00:00;123,534010425848 05/01/2010 00:00:00;124,416002468157 06/01/2010 00:00:00;124,829436237989 07/01/2010 00:00:00;125,160183253855 08/01/2010 00:00:00;125,105058751210 11/01/2010 00:00:00;125,518492521043 12/01/2010 00:00:00;125,297994510465 13/01/2010 00:00:00;124,608938227412 14/01/2010 00:00:00;125,022371997244 15/01/2010 00:00:00;125,463368018398 18/01/2010 00:00:00;125,077496499888 19/01/2010 00:00:00;125,270432259143 20/01/2010 00:00:00;125,656303777653 21/01/2010 00:00:00;124,912122991955 22/01/2010 00:00:00;124,360877965512 25/01/2010 00:00:00;123,341074666593 26/01/2010 00:00:00;122,927640896761 27/01/2010 00:00:00;122,762267388828 28/01/2010 00:00:00;122,596893880895 29/01/2010 00:00:00;122,431520372962 01/02/2010 00:00:00;122,596893880895 02/02/2010 00:00:00;122,844954142795 03/02/2010 00:00:00;123,782070687747 04/02/2010 00:00:00;123,561572677170 05/02/2010 00:00:00;122,100773357097 08/02/2010 00:00:00;120,888034298922 09/02/2010 00:00:00;121,163656812144 10/02/2010 00:00:00;121,494403828009 11/02/2010 00:00:00;121,714901838587 12/02/2010 00:00:00;122,183460111063 15/02/2010 00:00:00;122,403958121640 16/02/2010 00:00:00;122,403958121640 17/02/2010 00:00:00;122,872516394117 18/02/2010 00:00:00;123,368636917915 19/02/2010 00:00:00;123,919881944358 22/02/2010 00:00:00;124,030130949647 23/02/2010 00:00:00;123,975006447002 24/02/2010 00:00:00;123,561572677170 25/02/2010 00:00:00;123,478885923204 26/02/2010 00:00:00;122,982765399405 01/03/2010 00:00:00;123,313512415271 02/03/2010 00:00:00;124,195504457580 03/03/2010 00:00:00;124,664062730056 04/03/2010 00:00:00;124,636500478734 05/03/2010 00:00:00;124,939685243277 08/03/2010 00:00:00;125,656303777653 09/03/2010 00:00:00;125,959488542197 10/03/2010 00:00:00;126,207548804096 11/03/2010 00:00:00;126,372922312029 12/03/2010 00:00:00;126,069737547485 15/03/2010 00:00:00;126,069737547485 16/03/2010 00:00:00;125,794115034264 17/03/2010 00:00:00;126,317797809385 18/03/2010 00:00:00;126,786356081861 19/03/2010 00:00:00;126,703669327895 22/03/2010 00:00:00;126,731231579217 23/03/2010 00:00:00;126,841480584505 24/03/2010 00:00:00;127,089540846405 25/03/2010 00:00:00;127,337601108304 26/03/2010 00:00:00;127,806159380780 29/03/2010 00:00:00;127,447850113592 30/03/2010 00:00:00;127,392725610948 31/03/2010 00:00:00;127,337601108304 01/04/2010 00:00:00;127,172227600371 06/04/2010 00:00:00;128,081781894002 07/04/2010 00:00:00;128,963773936310 08/04/2010 00:00:00;129,101585192921 09/04/2010 00:00:00;128,688151423089 12/04/2010 00:00:00;129,211834198210 13/04/2010 00:00:00;129,046460690277 14/04/2010 00:00:00;128,798400428377 15/04/2010 00:00:00;129,239396449532 16/04/2010 00:00:00;129,790641475975 19/04/2010 00:00:00;128,853524931022 20/04/2010 00:00:00;128,274717653257 21/04/2010 00:00:00;129,018898438954 22/04/2010 00:00:00;129,018898438954 23/04/2010 00:00:00;128,825962679699 26/04/2010 00:00:00;129,377207706142 27/04/2010 00:00:00;129,790641475974 28/04/2010 00:00:00;128,054219642679 29/04/2010 00:00:00;127,254914354337 30/04/2010 00:00:00;128,219593150612 03/05/2010 00:00:00;127,971532888713 04/05/2010 00:00:00;128,329842155901 05/05/2010 00:00:00;126,979291841116 06/05/2010 00:00:00;126,014613044841 07/05/2010 00:00:00;125,435805767076 10/05/2010 00:00:00;123,368636917915 11/05/2010 00:00:00;125,601179275009 12/05/2010 00:00:00;126,290235558062 14/05/2010 00:00:00;127,006854092438 17/05/2010 00:00:00;126,207548804096 18/05/2010 00:00:00;125,794115034264 19/05/2010 00:00:00;125,656303777653 20/05/2010 00:00:00;124,553813724767 21/05/2010 00:00:00;122,514207126928 25/05/2010 00:00:00;122,293709116351 26/05/2010 00:00:00;121,632215084620 27/05/2010 00:00:00;122,514207126928 28/05/2010 00:00:00;123,782070687747 31/05/2010 00:00:00;124,057693200968 01/06/2010 00:00:00;124,416002468156 02/06/2010 00:00:00;124,223066708901 04/06/2010 00:00:00;124,967247494599 07/06/2010 00:00:00;124,167942206257 08/06/2010 00:00:00;123,644259431136 09/06/2010 00:00:00;123,451323671881 10/06/2010 00:00:00;124,112817703613 11/06/2010 00:00:00;124,994809745921 14/06/2010 00:00:00;125,077496499888 15/06/2010 00:00:00;125,435805767076 16/06/2010 00:00:00;125,628741526331 17/06/2010 00:00:00;125,738990531619 18/06/2010 00:00:00;125,353119013109 21/06/2010 00:00:00;125,490930269720 22/06/2010 00:00:00;125,931926290874 24/06/2010 00:00:00;125,711428280297 25/06/2010 00:00:00;124,829436237988 28/06/2010 00:00:00;124,443564719478 29/06/2010 00:00:00;124,664062730055 30/06/2010 00:00:00;123,616697179814 01/07/2010 00:00:00;123,230825661304 02/07/2010 00:00:00;122,403958121640 05/07/2010 00:00:00;122,045648854452 06/07/2010 00:00:00;122,100773357096 07/07/2010 00:00:00;122,927640896760 08/07/2010 00:00:00;123,285950163948 09/07/2010 00:00:00;123,864757441713 12/07/2010 00:00:00;124,360877965512 13/07/2010 00:00:00;124,664062730055 14/07/2010 00:00:00;125,435805767075 15/07/2010 00:00:00;125,077496499888 16/07/2010 00:00:00;124,664062730055 19/07/2010 00:00:00;123,396199169237 20/07/2010 00:00:00;123,037889902049 21/07/2010 00:00:00;123,065452153371 22/07/2010 00:00:00;123,754508436425 23/07/2010 00:00:00;124,498689222122 26/07/2010 00:00:00;124,774311735344 27/07/2010 00:00:00;124,967247494599 28/07/2010 00:00:00;124,388440216834 29/07/2010 00:00:00;123,892319693035 30/07/2010 00:00:00;123,478885923203 02/08/2010 00:00:00;123,368636917915 03/08/2010 00:00:00;124,719187232700 04/08/2010 00:00:00;124,416002468156 05/08/2010 00:00:00;124,691624981377 06/08/2010 00:00:00;124,967247494599 09/08/2010 00:00:00;124,884560740632 10/08/2010 00:00:00;125,353119013109 11/08/2010 00:00:00;124,912122991955 12/08/2010 00:00:00;123,837195190391 13/08/2010 00:00:00;124,030130949646 16/08/2010 00:00:00;124,223066708901 17/08/2010 00:00:00;124,223066708901 18/08/2010 00:00:00;125,297994510465 19/08/2010 00:00:00;124,967247494599 20/08/2010 00:00:00;124,416002468156 23/08/2010 00:00:00;124,250628960223 24/08/2010 00:00:00;124,581375976089 25/08/2010 00:00:00;123,671821682458 26/08/2010 00:00:00;122,955203148082 27/08/2010 00:00:00;122,982765399404 30/08/2010 00:00:00;123,285950163948 31/08/2010 00:00:00;123,478885923203 01/09/2010 00:00:00;123,451323671881 02/09/2010 00:00:00;124,856998489310 03/09/2010 00:00:00;125,105058751209 06/09/2010 00:00:00;125,601179275008 07/09/2010 00:00:00;125,738990531619 08/09/2010 00:00:00;125,628741526330 09/09/2010 00:00:00;126,290235558062 10/09/2010 00:00:00;126,676107076572 13/09/2010 00:00:00;126,979291841115 14/09/2010 00:00:00;127,282476605659 15/09/2010 00:00:00;127,613223621524 16/09/2010 00:00:00;127,392725610947 17/09/2010 00:00:00;126,786356081860 20/09/2010 00:00:00;126,676107076572 21/09/2010 00:00:00;127,420287862269 22/09/2010 00:00:00;127,172227600370 23/09/2010 00:00:00;126,538295819961 24/09/2010 00:00:00;126,455609065994 27/09/2010 00:00:00;126,869042835826 28/09/2010 00:00:00;126,786356081860 29/09/2010 00:00:00;126,620982573927 30/09/2010 00:00:00;126,483171317316 01/10/2010 00:00:00;126,207548804095 04/10/2010 00:00:00;126,097299798806 05/10/2010 00:00:00;125,849239536907 06/10/2010 00:00:00;126,372922312028 07/10/2010 00:00:00;126,731231579216 08/10/2010 00:00:00;126,345360060706 11/10/2010 00:00:00;127,199789851692 12/10/2010 00:00:00;127,310038856981 13/10/2010 00:00:00;127,668348124169 14/10/2010 00:00:00;128,577902417799 15/10/2010 00:00:00;128,550340166477 18/10/2010 00:00:00;128,384966658544 19/10/2010 00:00:00;128,633026920444 20/10/2010 00:00:00;127,558099118880 21/10/2010 00:00:00;127,971532888712 22/10/2010 00:00:00;128,247155401934 25/10/2010 00:00:00;128,825962679699 26/10/2010 00:00:00;129,322083203497 27/10/2010 00:00:00;129,459894460108 28/10/2010 00:00:00;129,101585192920 29/10/2010 00:00:00;129,018898438954 01/11/2010 00:00:00;129,018898438954 02/11/2010 00:00:00;129,156709695564 03/11/2010 00:00:00;129,515018962752 04/11/2010 00:00:00;129,432332208786 05/11/2010 00:00:00;130,231637497128 08/11/2010 00:00:00;130,838007026215 09/11/2010 00:00:00;131,416814303980 10/11/2010 00:00:00;131,830248073812 11/11/2010 00:00:00;131,775123571168 12/11/2010 00:00:00;131,664874565879 15/11/2010 00:00:00;131,141191790759 16/11/2010 00:00:00;131,637312314557 17/11/2010 00:00:00;129,818203727296 18/11/2010 00:00:00;130,066263989195 19/11/2010 00:00:00;130,975818282826 22/11/2010 00:00:00;131,003380534148 23/11/2010 00:00:00;130,948256031504 24/11/2010 00:00:00;130,259199748450 25/11/2010 00:00:00;131,637312314557 26/11/2010 00:00:00;132,464179854221 29/11/2010 00:00:00;132,353930848933 30/11/2010 00:00:00;131,471938806624 01/12/2010 00:00:00;131,609750063235 02/12/2010 00:00:00;132,850051372731 03/12/2010 00:00:00;134,779408965281 06/12/2010 00:00:00;134,724284462637 07/12/2010 00:00:00;135,110155981147 08/12/2010 00:00:00;135,578714253624 09/12/2010 00:00:00;135,523589750979 10/12/2010 00:00:00;135,220404986436 13/12/2010 00:00:00;135,496027499657 14/12/2010 00:00:00;135,937023520811 15/12/2010 00:00:00;135,716525510234 16/12/2010 00:00:00;135,826774515523 17/12/2010 00:00:00;136,074834777422 20/12/2010 00:00:00;136,267770536677 21/12/2010 00:00:00;136,984389071053 22/12/2010 00:00:00;137,094638076341 23/12/2010 00:00:00;137,315136086919 27/12/2010 00:00:00;137,370260589563 28/12/2010 00:00:00;137,094638076341 29/12/2010 00:00:00;136,874140065764 30/12/2010 00:00:00;137,618320851462 31/12/2010 00:00:00;137,618320851462 03/01/2011 00:00:00;136,791453311798 04/01/2011 00:00:00;137,508071846173 05/01/2011 00:00:00;137,480509594851 06/01/2011 00:00:00;137,315136086918 07/01/2011 00:00:00;137,260011584274 10/01/2011 00:00:00;137,425385092207 11/01/2011 00:00:00;137,232449332952 12/01/2011 00:00:00;138,059316872616 13/01/2011 00:00:00;138,886184412281 14/01/2011 00:00:00;138,169565877905 17/01/2011 00:00:00;137,204887081630 18/01/2011 00:00:00;137,232449332952 19/01/2011 00:00:00;137,976630118650 20/01/2011 00:00:00;136,929264568408 21/01/2011 00:00:00;135,523589750979 24/01/2011 00:00:00;135,275529489080 25/01/2011 00:00:00;135,082593729825 26/01/2011 00:00:00;134,834533467925 27/01/2011 00:00:00;135,247967237758 28/01/2011 00:00:00;135,551152002301 31/01/2011 00:00:00;134,696722211315 01/02/2011 00:00:00;134,558910954704 02/02/2011 00:00:00;134,999906975858 03/02/2011 00:00:00;134,944782473214 04/02/2011 00:00:00;135,275529489080 07/02/2011 00:00:00;135,688963258912 08/02/2011 00:00:00;136,433144044610 09/02/2011 00:00:00;136,350457290643 10/02/2011 00:00:00;136,102397028744 11/02/2011 00:00:00;135,881899018167 14/02/2011 00:00:00;136,433144044610 15/02/2011 00:00:00;137,094638076341 16/02/2011 00:00:00;136,653642055187 17/02/2011 00:00:00;136,846577814442 18/02/2011 00:00:00;136,378019541965 21/02/2011 00:00:00;137,122200327663 22/02/2011 00:00:00;136,074834777422 23/02/2011 00:00:00;135,220404986435 24/02/2011 00:00:00;134,090352682227 25/02/2011 00:00:00;133,649356661073 28/02/2011 00:00:00;134,641597708670 01/03/2011 00:00:00;135,220404986435 02/03/2011 00:00:00;134,972344724536 03/03/2011 00:00:00;134,531348703382 04/03/2011 00:00:00;134,972344724536 07/03/2011 00:00:00;134,503786452060 08/03/2011 00:00:00;134,283288441482 09/03/2011 00:00:00;134,696722211315 10/03/2011 00:00:00;134,779408965281 11/03/2011 00:00:00;134,117914933550 14/03/2011 00:00:00;133,621794409751 15/03/2011 00:00:00;132,601991110832 16/03/2011 00:00:00;131,113629539436 17/03/2011 00:00:00;130,369448753738 18/03/2011 00:00:00;130,975818282825 21/03/2011 00:00:00;131,389252052657 22/03/2011 00:00:00;132,794926870087 23/03/2011 00:00:00;132,574428859509 24/03/2011 00:00:00;132,932738126697 25/03/2011 00:00:00;133,732043415039 28/03/2011 00:00:00;133,842292420328 29/03/2011 00:00:00;134,173039436194 30/03/2011 00:00:00;134,228163938838 31/03/2011 00:00:00;134,917220221892 01/04/2011 00:00:00;134,531348703382 04/04/2011 00:00:00;135,716525510234 05/04/2011 00:00:00;135,992148023455 06/04/2011 00:00:00;136,433144044609 07/04/2011 00:00:00;136,074834777422 08/04/2011 00:00:00;135,716525510234 11/04/2011 00:00:00;135,385778494368 12/04/2011 00:00:00;135,082593729824 13/04/2011 00:00:00;134,062790430905 14/04/2011 00:00:00;134,558910954704 15/04/2011 00:00:00;134,586473206026 18/04/2011 00:00:00;134,779408965281 19/04/2011 00:00:00;134,200601687516 20/04/2011 00:00:00;134,669159959992 21/04/2011 00:00:00;135,082593729824 26/04/2011 00:00:00;135,606276504945 27/04/2011 00:00:00;135,937023520811 28/04/2011 00:00:00;136,267770536676 29/04/2011 00:00:00;136,212646034032 02/05/2011 00:00:00;136,378019541965 03/05/2011 00:00:00;137,011951322374 04/05/2011 00:00:00;136,984389071052 05/05/2011 00:00:00;136,350457290643 06/05/2011 00:00:00;135,937023520811 09/05/2011 00:00:00;136,956826819730 10/05/2011 00:00:00;137,756132108072 11/05/2011 00:00:00;138,500312893770 12/05/2011 00:00:00;138,610561899059 13/05/2011 00:00:00;138,665686401703 16/05/2011 00:00:00;138,086879123938 17/05/2011 00:00:00;138,142003626582 18/05/2011 00:00:00;137,756132108072 19/05/2011 00:00:00;137,811256610716 20/05/2011 00:00:00;138,059316872616 23/05/2011 00:00:00;138,114441375260 24/05/2011 00:00:00;137,645883102784 25/05/2011 00:00:00;137,122200327663 26/05/2011 00:00:00;137,535634097495 27/05/2011 00:00:00;137,452947343529 30/05/2011 00:00:00;137,701007605428 31/05/2011 00:00:00;137,866381113361 01/06/2011 00:00:00;137,893943364683 03/06/2011 00:00:00;136,653642055186 06/06/2011 00:00:00;135,992148023455 07/06/2011 00:00:00;135,992148023455 08/06/2011 00:00:00;135,909461269488 09/06/2011 00:00:00;135,440902997012 10/06/2011 00:00:00;135,909461269488 14/06/2011 00:00:00;135,744087761556 15/06/2011 00:00:00;136,129959280066 16/06/2011 00:00:00;135,688963258911 17/06/2011 00:00:00;135,440902997012 20/06/2011 00:00:00;134,944782473213 21/06/2011 00:00:00;134,862095719247 22/06/2011 00:00:00;135,358216243046 24/06/2011 00:00:00;134,944782473213 27/06/2011 00:00:00;134,944782473213 28/06/2011 00:00:00;134,751846713958 29/06/2011 00:00:00;135,055031478502 30/06/2011 00:00:00;135,413340745690 01/07/2011 00:00:00;136,019710274777 04/07/2011 00:00:00;136,570955301220 05/07/2011 00:00:00;137,122200327663 06/07/2011 00:00:00;137,315136086918 07/07/2011 00:00:00;137,452947343528 08/07/2011 00:00:00;137,866381113360 11/07/2011 00:00:00;137,590758600139 12/07/2011 00:00:00;137,039513573696 13/07/2011 00:00:00;136,901702317085 14/07/2011 00:00:00;136,819015563119 15/07/2011 00:00:00;135,716525510233 18/07/2011 00:00:00;135,496027499656 19/07/2011 00:00:00;134,999906975858 20/07/2011 00:00:00;135,192842735113 21/07/2011 00:00:00;134,999906975858 22/07/2011 00:00:00;135,744087761555 25/07/2011 00:00:00;135,606276504945 26/07/2011 00:00:00;135,385778494368 27/07/2011 00:00:00;134,944782473213 28/07/2011 00:00:00;134,255726190160 29/07/2011 00:00:00;134,421099698092 01/08/2011 00:00:00;134,310850692804 02/08/2011 00:00:00;133,924979174294 03/08/2011 00:00:00;133,539107655784 04/08/2011 00:00:00;132,987862629341 05/08/2011 00:00:00;130,645071266959 08/08/2011 00:00:00;129,928452732583 09/08/2011 00:00:00;126,538295819959 10/08/2011 00:00:00;127,585661370201 11/08/2011 00:00:00;126,014613044839 12/08/2011 00:00:00;126,786356081859 16/08/2011 00:00:00;128,908649433664 17/08/2011 00:00:00;128,770838177053 18/08/2011 00:00:00;129,074022941597 19/08/2011 00:00:00;127,723472626812 22/08/2011 00:00:00;126,345360060704 23/08/2011 00:00:00;126,510733568637 24/08/2011 00:00:00;127,695910375489 25/08/2011 00:00:00;128,412528909865 26/08/2011 00:00:00;127,695910375489 29/08/2011 00:00:00;127,668348124167 30/08/2011 00:00:00;128,908649433664 31/08/2011 00:00:00;129,956014983905 01/09/2011 00:00:00;131,609750063234 02/09/2011 00:00:00;132,271244094965 05/09/2011 00:00:00;131,168754042079 06/09/2011 00:00:00;129,156709695563 07/09/2011 00:00:00;128,467653412509 08/09/2011 00:00:00;130,369448753737 09/09/2011 00:00:00;131,086067288113 12/09/2011 00:00:00;130,259199748449 13/09/2011 00:00:00;128,522777915154 14/09/2011 00:00:00;128,219593150610 15/09/2011 00:00:00;128,908649433664 16/09/2011 00:00:00;130,121388491838 19/09/2011 00:00:00;130,727758020925 20/09/2011 00:00:00;129,845765978616 21/09/2011 00:00:00;130,369448753737 22/09/2011 00:00:00;129,928452732583 23/09/2011 00:00:00;127,172227600369 26/09/2011 00:00:00;126,317797809382 27/09/2011 00:00:00;127,034416343758 28/09/2011 00:00:00;129,432332208784 29/09/2011 00:00:00;128,440091161187 30/09/2011 00:00:00;128,743275925731 04/10/2011 00:00:00;127,144665349046 05/10/2011 00:00:00;126,317797809382 06/10/2011 00:00:00;127,006854092436 07/10/2011 00:00:00;128,853524931019 10/10/2011 00:00:00;129,404769957462 11/10/2011 00:00:00;130,865569277536 12/10/2011 00:00:00;130,948256031502 13/10/2011 00:00:00;131,471938806623 14/10/2011 00:00:00;131,389252052656 17/10/2011 00:00:00;131,968059330421 18/10/2011 00:00:00;131,527063309267 19/10/2011 00:00:00;131,885372576455 20/10/2011 00:00:00;131,471938806623 21/10/2011 00:00:00;131,168754042079 24/10/2011 00:00:00;131,885372576455 25/10/2011 00:00:00;132,877613624052 26/10/2011 00:00:00;132,271244094965 27/10/2011 00:00:00;132,877613624052 28/10/2011 00:00:00;133,952541425616 31/10/2011 00:00:00;133,621794409750 02/11/2011 00:00:00;132,712240116119 03/11/2011 00:00:00;132,188557340998 04/11/2011 00:00:00;132,574428859508 07/11/2011 00:00:00;132,739802367441 08/11/2011 00:00:00;133,263485142562 09/11/2011 00:00:00;133,649356661072 10/11/2011 00:00:00;133,456420901817 11/11/2011 00:00:00;132,794926870086 14/11/2011 00:00:00;133,373734147851 15/11/2011 00:00:00;133,318609645206 16/11/2011 00:00:00;133,704481163716 17/11/2011 00:00:00;133,897416922971 18/11/2011 00:00:00;133,042987131985 21/11/2011 00:00:00;132,133432838354 22/11/2011 00:00:00;131,058505036791 23/11/2011 00:00:00;130,562384512992 24/11/2011 00:00:00;130,534822261670 25/11/2011 00:00:00;130,341886502415 28/11/2011 00:00:00;130,700195769603 29/11/2011 00:00:00;131,747561319844 30/11/2011 00:00:00;132,133432838354 01/12/2011 00:00:00;133,924979174293 02/12/2011 00:00:00;133,539107655783 05/12/2011 00:00:00;133,676918912394 06/12/2011 00:00:00;134,090352682226 07/12/2011 00:00:00;134,145477184870 08/12/2011 00:00:00;134,310850692803 09/12/2011 00:00:00;133,676918912394 12/12/2011 00:00:00;133,539107655783 13/12/2011 00:00:00;133,539107655783 14/12/2011 00:00:00;133,897416922971 15/12/2011 00:00:00;133,787167917683 16/12/2011 00:00:00;133,924979174293 19/12/2011 00:00:00;134,007665928260 20/12/2011 00:00:00;134,145477184870 21/12/2011 00:00:00;134,999906975857 22/12/2011 00:00:00;135,137718232468 23/12/2011 00:00:00;135,826774515521 27/12/2011 00:00:00;136,736328809152 28/12/2011 00:00:00;136,708766557830 29/12/2011 00:00:00;136,846577814440 30/12/2011 00:00:00;137,618320851460 02/01/2012 00:00:00;137,701007605427 03/01/2012 00:00:00;137,811256610715 04/01/2012 00:00:00;138,224690380548 05/01/2012 00:00:00;138,445188391125 06/01/2012 00:00:00;138,913746663601 09/01/2012 00:00:00;139,464991690044 10/01/2012 00:00:00;139,575240695333 11/01/2012 00:00:00;140,071361219131 12/01/2012 00:00:00;140,457232737641 13/01/2012 00:00:00;140,098923470453 16/01/2012 00:00:00;139,768176454587 17/01/2012 00:00:00;140,236734727064 18/01/2012 00:00:00;140,016236716487 19/01/2012 00:00:00;140,264296978386 20/01/2012 00:00:00;140,787979753507 23/01/2012 00:00:00;140,760417502185 24/01/2012 00:00:00;140,650168496896 25/01/2012 00:00:00;140,457232737641 26/01/2012 00:00:00;141,036040015406 27/01/2012 00:00:00;141,118726769372 30/01/2012 00:00:00;140,650168496896 31/01/2012 00:00:00;140,154047973097 01/02/2012 00:00:00;140,677730748218 02/02/2012 00:00:00;142,138530068292 03/02/2012 00:00:00;142,303903576225 06/02/2012 00:00:00;143,213457869855 07/02/2012 00:00:00;143,737140644976 08/02/2012 00:00:00;143,544204885721 09/02/2012 00:00:00;142,303903576225 10/02/2012 00:00:00;142,689775094735 13/02/2012 00:00:00;142,303903576225 14/02/2012 00:00:00;142,551963838124 15/02/2012 00:00:00;142,772461848701 16/02/2012 00:00:00;143,158333367211 17/02/2012 00:00:00;144,067887660842 20/02/2012 00:00:00;144,040325409520 21/02/2012 00:00:00;144,205698917452 22/02/2012 00:00:00;143,819827398942 23/02/2012 00:00:00;143,544204885721 24/02/2012 00:00:00;143,764702896298 27/02/2012 00:00:00;143,792265147620 28/02/2012 00:00:00;143,571767137043 29/02/2012 00:00:00;143,682016142332 01/03/2012 00:00:00;143,874951901587 02/03/2012 00:00:00;144,812068446539 05/03/2012 00:00:00;144,894755200506 06/03/2012 00:00:00;144,784506195217 07/03/2012 00:00:00;143,103208864567 08/03/2012 00:00:00;143,599329388365 09/03/2012 00:00:00;144,591570435962 12/03/2012 00:00:00;145,446000226949 13/03/2012 00:00:00;145,886996248103 14/03/2012 00:00:00;146,741426039089 15/03/2012 00:00:00;147,209984311566 16/03/2012 00:00:00;147,347795568177 19/03/2012 00:00:00;147,485606824787 20/03/2012 00:00:00;147,265108814210 21/03/2012 00:00:00;146,410679023224 22/03/2012 00:00:00;146,576052531157 23/03/2012 00:00:00;146,162618761324 26/03/2012 00:00:00;146,272867766613 27/03/2012 00:00:00;147,513169076109 28/03/2012 00:00:00;146,989486300989 29/03/2012 00:00:00;146,796550541734 30/03/2012 00:00:00;146,217743263969 02/04/2012 00:00:00;146,796550541734 03/04/2012 00:00:00;148,091976353874 04/04/2012 00:00:00;148,147100856519 05/04/2012 00:00:00;146,741426039089 10/04/2012 00:00:00;146,576052531156 11/04/2012 00:00:00;144,977441954472 12/04/2012 00:00:00;144,867192949184 13/04/2012 00:00:00;146,190181012646 16/04/2012 00:00:00;145,583811483559 17/04/2012 00:00:00;146,135056510002 18/04/2012 00:00:00;147,099735306277 19/04/2012 00:00:00;147,430482322143 20/04/2012 00:00:00;147,237546562888 23/04/2012 00:00:00;147,458044573465 24/04/2012 00:00:00;145,914558499425 25/04/2012 00:00:00;146,300430017935 26/04/2012 00:00:00;147,099735306277 27/04/2012 00:00:00;148,202225359163 30/04/2012 00:00:00;149,111779652794 02/05/2012 00:00:00;149,304715412049 03/05/2012 00:00:00;149,773273684525 04/05/2012 00:00:00;150,048896197746 07/05/2012 00:00:00;148,257349861807 08/05/2012 00:00:00;148,615659128995 09/05/2012 00:00:00;147,099735306277 10/05/2012 00:00:00;147,099735306277 11/05/2012 00:00:00;147,430482322143 14/05/2012 00:00:00;148,009289599908 15/05/2012 00:00:00;146,686301536445 16/05/2012 00:00:00;146,190181012646 18/05/2012 00:00:00;145,060128708438 21/05/2012 00:00:00;143,737140644976 22/05/2012 00:00:00;143,957638655553 23/05/2012 00:00:00;145,528686980915 24/05/2012 00:00:00;144,426196928029 25/05/2012 00:00:00;145,308188970338 29/05/2012 00:00:00;145,997245253391 30/05/2012 00:00:00;147,292671065532 31/05/2012 00:00:00;146,768988290411 01/06/2012 00:00:00;146,631177033801 04/06/2012 00:00:00;145,335751221660 05/06/2012 00:00:00;144,784506195217 06/06/2012 00:00:00;145,032566457116 08/06/2012 00:00:00;146,989486300988 11/06/2012 00:00:00;147,320233316854 12/06/2012 00:00:00;146,934361798344 13/06/2012 00:00:00;146,879237295700 14/06/2012 00:00:00;146,272867766613 15/06/2012 00:00:00;145,749184991492 18/06/2012 00:00:00;146,079932007358 19/06/2012 00:00:00;146,824112793055 20/06/2012 00:00:00;148,588096877673 21/06/2012 00:00:00;148,836157139572 22/06/2012 00:00:00;148,588096877673 25/06/2012 00:00:00;147,981727348585 26/06/2012 00:00:00;147,237546562888 27/06/2012 00:00:00;147,265108814210 28/06/2012 00:00:00;147,981727348585 29/06/2012 00:00:00;147,568293578753 02/07/2012 00:00:00;148,477847872384 03/07/2012 00:00:00;149,194466406760 04/07/2012 00:00:00;150,214269705679 05/07/2012 00:00:00;150,352080962290 06/07/2012 00:00:00;150,296956459645 09/07/2012 00:00:00;150,104020700390 10/07/2012 00:00:00;150,104020700390 11/07/2012 00:00:00;151,068699496665 12/07/2012 00:00:00;150,765514732122 13/07/2012 00:00:00;150,737952480800 16/07/2012 00:00:00;151,564820020464 17/07/2012 00:00:00;152,033378292940 18/07/2012 00:00:00;152,005816041618 19/07/2012 00:00:00;152,942932586571 20/07/2012 00:00:00;153,742237874913 23/07/2012 00:00:00;153,494177613014 24/07/2012 00:00:00;151,812880282363 25/07/2012 00:00:00;151,537257769142 26/07/2012 00:00:00;151,702631277075 27/07/2012 00:00:00;152,942932586571 30/07/2012 00:00:00;153,990298136812 31/07/2012 00:00:00;154,569105414577 01/08/2012 00:00:00;153,742237874913 02/08/2012 00:00:00;153,576864366980 03/08/2012 00:00:00;153,080743843182 06/08/2012 00:00:00;154,513980911933 07/08/2012 00:00:00;154,541543163255 08/08/2012 00:00:00;154,844727927799 09/08/2012 00:00:00;155,203037194987 10/08/2012 00:00:00;155,478659708208 13/08/2012 00:00:00;155,781844472752 14/08/2012 00:00:00;155,506221959530 16/08/2012 00:00:00;155,671595467463 17/08/2012 00:00:00;155,671595467463 20/08/2012 00:00:00;155,644033216141 21/08/2012 00:00:00;155,699157718785 22/08/2012 00:00:00;155,478659708208 23/08/2012 00:00:00;154,513980911933 24/08/2012 00:00:00;153,742237874913 27/08/2012 00:00:00;153,990298136812 28/08/2012 00:00:00;154,045422639457 29/08/2012 00:00:00;153,659551120947 30/08/2012 00:00:00;153,714675623591 31/08/2012 00:00:00;153,521739864336 03/09/2012 00:00:00;153,576864366980 04/09/2012 00:00:00;154,128109393423 05/09/2012 00:00:00;153,301241853759 06/09/2012 00:00:00;153,714675623591 07/09/2012 00:00:00;154,348607404000 10/09/2012 00:00:00;154,486418660611 11/09/2012 00:00:00;154,045422639457 12/09/2012 00:00:00;153,852486880202 13/09/2012 00:00:00;153,521739864336 14/09/2012 00:00:00;153,521739864336 17/09/2012 00:00:00;153,880049131524 18/09/2012 00:00:00;153,631988869624 19/09/2012 00:00:00;153,742237874913 20/09/2012 00:00:00;154,734478922510 21/09/2012 00:00:00;154,762041173832 24/09/2012 00:00:00;154,872290179121 25/09/2012 00:00:00;154,651792168544 26/09/2012 00:00:00;154,541543163255 27/09/2012 00:00:00;153,411490859047 28/09/2012 00:00:00;154,045422639456 01/10/2012 00:00:00;153,576864366980 02/10/2012 00:00:00;154,431294157966 04/10/2012 00:00:00;154,817165676476 05/10/2012 00:00:00;154,762041173832 08/10/2012 00:00:00;155,230599446309 09/10/2012 00:00:00;154,541543163255 10/10/2012 00:00:00;153,962735885490 11/10/2012 00:00:00;153,907611382846 12/10/2012 00:00:00;154,293482901356 15/10/2012 00:00:00;153,852486880201 16/10/2012 00:00:00;154,458856409288 17/10/2012 00:00:00;155,533784210852 18/10/2012 00:00:00;155,175474943664 19/10/2012 00:00:00;155,561346462174 22/10/2012 00:00:00;154,706916671188 23/10/2012 00:00:00;154,293482901356 24/10/2012 00:00:00;153,218555099792 25/10/2012 00:00:00;153,852486880201 26/10/2012 00:00:00;153,935173634168 29/10/2012 00:00:00;154,183233896067 30/10/2012 00:00:00;154,183233896067 31/10/2012 00:00:00;154,569105414577 02/11/2012 00:00:00;155,175474943664 05/11/2012 00:00:00;155,644033216141 06/11/2012 00:00:00;155,147912692342 07/11/2012 00:00:00;155,726719970107 08/11/2012 00:00:00;154,431294157966 09/11/2012 00:00:00;154,210796147389 12/11/2012 00:00:00;153,797362377557 13/11/2012 00:00:00;153,824924628879 14/11/2012 00:00:00;154,321045152678 15/11/2012 00:00:00;153,494177613013 16/11/2012 00:00:00;152,805121329960 19/11/2012 00:00:00;152,253876303517 20/11/2012 00:00:00;153,824924628879 21/11/2012 00:00:00;154,541543163255 22/11/2012 00:00:00;154,899852430443 23/11/2012 00:00:00;155,230599446308 26/11/2012 00:00:00;155,836968975395 27/11/2012 00:00:00;155,203037194986 28/11/2012 00:00:00;155,506221959530 29/11/2012 00:00:00;155,892093478040 30/11/2012 00:00:00;156,305527247872 03/12/2012 00:00:00;156,140153739939 04/12/2012 00:00:00;155,974780232006 05/12/2012 00:00:00;156,002342483328 06/12/2012 00:00:00;155,919655729362 07/12/2012 00:00:00;156,305527247872 10/12/2012 00:00:00;157,077270284892 11/12/2012 00:00:00;157,297768295469 12/12/2012 00:00:00;157,380455049435 13/12/2012 00:00:00;157,242643792825 14/12/2012 00:00:00;156,526025258449 17/12/2012 00:00:00;156,718961017704 18/12/2012 00:00:00;156,553587509771 19/12/2012 00:00:00;156,718961017704 20/12/2012 00:00:00;157,132394787536 21/12/2012 00:00:00;157,270206044147 27/12/2012 00:00:00;156,277964996550 28/12/2012 00:00:00;155,919655729362 31/12/2012 00:00:00;155,919655729362 02/01/2013 00:00:00;155,754282221429 03/01/2013 00:00:00;158,152198086455 04/01/2013 00:00:00;158,923941123475 07/01/2013 00:00:00;159,392499395952 08/01/2013 00:00:00;158,868816620831 09/01/2013 00:00:00;158,179760337777 10/01/2013 00:00:00;158,648318610254 11/01/2013 00:00:00;158,262447091744 14/01/2013 00:00:00;157,766326567945 15/01/2013 00:00:00;156,967021279603 16/01/2013 00:00:00;157,077270284892 17/01/2013 00:00:00;157,408017300757 18/01/2013 00:00:00;158,124635835133 21/01/2013 00:00:00;158,041949081167 22/01/2013 00:00:00;158,400258348354 23/01/2013 00:00:00;157,986824578522 24/01/2013 00:00:00;158,014386829844 25/01/2013 00:00:00;158,593194107609 28/01/2013 00:00:00;158,482945102321 29/01/2013 00:00:00;157,876575573234 30/01/2013 00:00:00;157,959262327200 31/01/2013 00:00:00;157,711202065301 01/02/2013 00:00:00;157,435579552079 04/02/2013 00:00:00;158,703443112898 05/02/2013 00:00:00;157,628515311334 06/02/2013 00:00:00;158,345133845710 07/02/2013 00:00:00;158,097073583811 08/02/2013 00:00:00;157,766326567945 11/02/2013 00:00:00;159,420061647274 12/02/2013 00:00:00;159,364937144629 13/02/2013 00:00:00;159,254688139341 14/02/2013 00:00:00;159,420061647274 15/02/2013 00:00:00;159,723246411817 18/02/2013 00:00:00;160,164242432971 19/02/2013 00:00:00;159,750808663139 20/02/2013 00:00:00;161,101358977924 21/02/2013 00:00:00;160,632800705448 22/02/2013 00:00:00;159,695684160495 25/02/2013 00:00:00;160,743049710736 26/02/2013 00:00:00;159,971306673716 27/02/2013 00:00:00;159,640559657851 28/02/2013 00:00:00;160,109117930327 01/03/2013 00:00:00;160,880860967347 04/03/2013 00:00:00;161,735290758333 05/03/2013 00:00:00;161,817977512300 06/03/2013 00:00:00;162,975592067830 07/03/2013 00:00:00;162,699969554608 08/03/2013 00:00:00;162,755094057253 11/03/2013 00:00:00;162,699969554608 12/03/2013 00:00:00;163,251214581051 13/03/2013 00:00:00;163,058278821796 14/03/2013 00:00:00;163,361463586340 15/03/2013 00:00:00;164,326142382615 18/03/2013 00:00:00;163,912708612783 19/03/2013 00:00:00;163,774897356172 20/03/2013 00:00:00;163,416588088984 21/03/2013 00:00:00;164,215893377326 22/03/2013 00:00:00;163,444150340306 25/03/2013 00:00:00;163,554399345595 26/03/2013 00:00:00;162,975592067830 27/03/2013 00:00:00;164,133206623360 28/03/2013 00:00:00;163,609523848239 02/04/2013 00:00:00;164,519078141870 03/04/2013 00:00:00;165,649130446078 04/04/2013 00:00:00;165,263258927568 05/04/2013 00:00:00;163,995395366749 08/04/2013 00:00:00;162,286535784776 09/04/2013 00:00:00;162,396784790065 10/04/2013 00:00:00;162,286535784776 11/04/2013 00:00:00;163,609523848239 12/04/2013 00:00:00;164,822262906413 15/04/2013 00:00:00;164,160768874682 16/04/2013 00:00:00;162,920467565185 17/04/2013 00:00:00;161,817977512300 18/04/2013 00:00:00;160,467427197515 19/04/2013 00:00:00;160,053993427682 22/04/2013 00:00:00;160,219366935615 23/04/2013 00:00:00;159,861057668427 24/04/2013 00:00:00;162,644845051964 25/04/2013 00:00:00;162,727531805930 26/04/2013 00:00:00;162,782656308575 29/04/2013 00:00:00;163,030716570474 30/04/2013 00:00:00;163,471712591628 02/05/2013 00:00:00;163,802459607494 03/05/2013 00:00:00;163,802459607494 06/05/2013 00:00:00;164,546640393192 07/05/2013 00:00:00;164,932511911702 08/05/2013 00:00:00;164,904949660379 10/05/2013 00:00:00;166,117688718554 13/05/2013 00:00:00;167,109929766151 14/05/2013 00:00:00;166,834307252929 15/05/2013 00:00:00;167,220178771439 16/05/2013 00:00:00;167,881672803171 17/05/2013 00:00:00;167,771423797882 21/05/2013 00:00:00;168,350231075647 22/05/2013 00:00:00;168,653415840191 23/05/2013 00:00:00;168,570729086224 24/05/2013 00:00:00;167,082367514829 27/05/2013 00:00:00;166,448435734419 28/05/2013 00:00:00;166,696495996319 29/05/2013 00:00:00;167,743861546560 31/05/2013 00:00:00;165,731817200044 03/06/2013 00:00:00;164,436391387903 04/06/2013 00:00:00;163,554399345594 05/06/2013 00:00:00;163,416588088984 06/06/2013 00:00:00;162,562158297997 07/06/2013 00:00:00;162,203849030809 10/06/2013 00:00:00;162,451909292709 11/06/2013 00:00:00;162,755094057252 12/06/2013 00:00:00;161,294294737179 13/06/2013 00:00:00;161,321856988501 14/06/2013 00:00:00;160,605238454125 17/06/2013 00:00:00;160,908423218669 18/06/2013 00:00:00;161,569917250400 19/06/2013 00:00:00;161,625041753044 20/06/2013 00:00:00;161,459668245111 21/06/2013 00:00:00;159,668121909172 24/06/2013 00:00:00;158,841254369508 25/06/2013 00:00:00;157,270206044146 26/06/2013 00:00:00;158,427820599676 27/06/2013 00:00:00;160,136680181649 28/06/2013 00:00:00;161,211607983212 01/07/2013 00:00:00;160,302053689581 02/07/2013 00:00:00;161,625041753044 03/07/2013 00:00:00;161,569917250400 04/07/2013 00:00:00;161,376981491145 05/07/2013 00:00:00;162,920467565185 08/07/2013 00:00:00;162,562158297997 09/07/2013 00:00:00;163,499274842950 10/07/2013 00:00:00;164,105644372037 11/07/2013 00:00:00;164,629327147158 12/07/2013 00:00:00;164,849825157735 15/07/2013 00:00:00;164,849825157735 16/07/2013 00:00:00;165,263258927567 17/07/2013 00:00:00;164,463953639225 18/07/2013 00:00:00;165,042760916990 19/07/2013 00:00:00;165,979877461943 22/07/2013 00:00:00;165,483756938144 23/07/2013 00:00:00;165,097885419634 24/07/2013 00:00:00;164,960074163023 25/07/2013 00:00:00;164,684451649802 26/07/2013 00:00:00;164,960074163023 29/07/2013 00:00:00;164,601764895835 30/07/2013 00:00:00;164,463953639225 31/07/2013 00:00:00;164,794700655090 01/08/2013 00:00:00;165,235696676245 02/08/2013 00:00:00;166,090126467231 05/08/2013 00:00:00;165,924752959298 06/08/2013 00:00:00;166,365748980452 07/08/2013 00:00:00;166,558684739707 08/08/2013 00:00:00;165,842066205332 09/08/2013 00:00:00;165,897190707976 12/08/2013 00:00:00;165,897190707976 13/08/2013 00:00:00;166,145250969875 14/08/2013 00:00:00;166,283062226486 16/08/2013 00:00:00;165,318383430211 19/08/2013 00:00:00;165,015198665667 20/08/2013 00:00:00;165,290821178889 21/08/2013 00:00:00;164,932511911701 22/08/2013 00:00:00;164,463953639225 23/08/2013 00:00:00;164,629327147157 26/08/2013 00:00:00;164,904949660379 27/08/2013 00:00:00;164,574202644513 28/08/2013 00:00:00;163,526837094272 29/08/2013 00:00:00;162,562158297997 30/08/2013 00:00:00;163,637086099560 02/09/2013 00:00:00;163,140965575762 03/09/2013 00:00:00;164,684451649802 04/09/2013 00:00:00;164,794700655090 05/09/2013 00:00:00;164,794700655090 06/09/2013 00:00:00;165,153009922278 09/09/2013 00:00:00;165,345945681533 10/09/2013 00:00:00;165,566443692110 11/09/2013 00:00:00;166,503560237063 12/09/2013 00:00:00;166,889431755573 13/09/2013 00:00:00;166,255499975164 16/09/2013 00:00:00;166,310624477808 17/09/2013 00:00:00;167,302865525405 18/09/2013 00:00:00;166,558684739707 19/09/2013 00:00:00;167,109929766150 20/09/2013 00:00:00;167,606050289949 23/09/2013 00:00:00;167,606050289949 24/09/2013 00:00:00;166,751620498962 25/09/2013 00:00:00;166,916994006895 26/09/2013 00:00:00;166,310624477808 27/09/2013 00:00:00;166,586246991029 30/09/2013 00:00:00;166,310624477808 01/10/2013 00:00:00;165,979877461942 02/10/2013 00:00:00;166,503560237063 04/10/2013 00:00:00;164,987636414345 07/10/2013 00:00:00;164,574202644513 08/10/2013 00:00:00;164,133206623359 09/10/2013 00:00:00;163,223652329728 10/10/2013 00:00:00;162,562158297996 11/10/2013 00:00:00;163,637086099560 14/10/2013 00:00:00;164,355398481560 15/10/2013 00:00:00;164,134379287099 16/10/2013 00:00:00;164,300143682945 17/10/2013 00:00:00;164,769809471176 18/10/2013 00:00:00;164,410653280176 21/10/2013 00:00:00;165,488121853176 22/10/2013 00:00:00;165,626258849715 23/10/2013 00:00:00;166,068297238638 24/10/2013 00:00:00;165,598631450407 25/10/2013 00:00:00;165,432867054561 28/10/2013 00:00:00;165,156593061484 29/10/2013 00:00:00;165,543376651792 30/10/2013 00:00:00;165,792023245561 31/10/2013 00:00:00;165,819650644869 01/11/2013 00:00:00;165,819650644869 04/11/2013 00:00:00;166,593217825485 05/11/2013 00:00:00;167,090511013023 06/11/2013 00:00:00;167,339157606793 07/11/2013 00:00:00;168,085097388101 08/11/2013 00:00:00;167,449667204024 11/11/2013 00:00:00;167,422039804716 12/11/2013 00:00:00;167,946960391562 13/11/2013 00:00:00;167,339157606793 14/11/2013 00:00:00;166,482708228254 15/11/2013 00:00:00;167,256275408870 18/11/2013 00:00:00;167,808823395024 19/11/2013 00:00:00;167,974587790870 20/11/2013 00:00:00;167,283902808177 21/11/2013 00:00:00;166,841864419254 22/11/2013 00:00:00;166,897119217869 25/11/2013 00:00:00;166,869491818562 26/11/2013 00:00:00;167,283902808177 27/11/2013 00:00:00;167,007628815100 28/11/2013 00:00:00;167,477294603331 29/11/2013 00:00:00;168,057469988793 02/12/2013 00:00:00;167,836450794331 03/12/2013 00:00:00;167,974587790870 04/12/2013 00:00:00;166,455080828946 05/12/2013 00:00:00;165,902532842792 06/12/2013 00:00:00;165,598631450407 09/12/2013 00:00:00;165,681513648330 10/12/2013 00:00:00;165,930160242100 11/12/2013 00:00:00;165,653886249022 12/12/2013 00:00:00;165,211847860099 13/12/2013 00:00:00;164,548790276714 16/12/2013 00:00:00;164,355398481560 17/12/2013 00:00:00;164,548790276714 18/12/2013 00:00:00;164,327771082252 19/12/2013 00:00:00;165,101338262868 20/12/2013 00:00:00;167,118138412331 23/12/2013 00:00:00;167,311530207485 27/12/2013 00:00:00;168,278489183255 30/12/2013 00:00:00;169,245448159024 02/01/2014 00:00:00;169,770368745871 03/01/2014 00:00:00;169,632231749332 06/01/2014 00:00:00;170,847837318872 07/01/2014 00:00:00;170,571563325794 08/01/2014 00:00:00;170,764955120948 09/01/2014 00:00:00;170,985974315410 10/01/2014 00:00:00;169,936133141717 13/01/2014 00:00:00;170,709700322333 14/01/2014 00:00:00;170,654445523718 15/01/2014 00:00:00;170,295289332717 16/01/2014 00:00:00;171,842423693949 17/01/2014 00:00:00;171,538522301564 20/01/2014 00:00:00;171,731914096718 21/01/2014 00:00:00;172,035815489103 22/01/2014 00:00:00;172,615990874565 23/01/2014 00:00:00;172,726500471796 24/01/2014 00:00:00;171,483267502949 27/01/2014 00:00:00;168,637645374255 28/01/2014 00:00:00;167,090511013023 29/01/2014 00:00:00;168,002215190177 30/01/2014 00:00:00;167,311530207485 31/01/2014 00:00:00;167,201020610254 03/02/2014 00:00:00;167,145765811638 04/02/2014 00:00:00;166,178806835869 05/02/2014 00:00:00;165,792023245561 06/02/2014 00:00:00;165,764395846253 07/02/2014 00:00:00;167,587804200562 10/02/2014 00:00:00;168,085097388100 11/02/2014 00:00:00;168,029842589485 12/02/2014 00:00:00;169,190193360409 13/02/2014 00:00:00;170,378171530640 14/02/2014 00:00:00;170,930719516794 17/02/2014 00:00:00;171,649031898795 18/02/2014 00:00:00;172,312089482180 19/02/2014 00:00:00;172,284462082872 20/02/2014 00:00:00;172,229207284257 21/02/2014 00:00:00;171,897678492564 24/02/2014 00:00:00;171,952933291180 25/02/2014 00:00:00;172,919892266949 26/02/2014 00:00:00;172,864637468334 27/02/2014 00:00:00;172,201579884949 28/02/2014 00:00:00;172,339716881488 03/03/2014 00:00:00;172,394971680103 04/03/2014 00:00:00;170,626818124410 05/03/2014 00:00:00;172,118697687026 06/03/2014 00:00:00;172,063442888410 07/03/2014 00:00:00;172,533108676641 10/03/2014 00:00:00;171,317503107102 11/03/2014 00:00:00;171,317503107102 12/03/2014 00:00:00;171,510894902256 13/03/2014 00:00:00;170,737327721640 14/03/2014 00:00:00;170,157152336178 17/03/2014 00:00:00;169,466467353486 18/03/2014 00:00:00;170,267661933409 19/03/2014 00:00:00;170,461053728563 20/03/2014 00:00:00;170,212407134794 21/03/2014 00:00:00;169,797996145178 24/03/2014 00:00:00;169,576976950716 25/03/2014 00:00:00;168,195606985331 26/03/2014 00:00:00;169,411212554870 27/03/2014 00:00:00;170,212407134794 28/03/2014 00:00:00;170,322916732025 31/03/2014 00:00:00;171,041229114025 01/04/2014 00:00:00;171,124111311948 02/04/2014 00:00:00;172,035815489103 03/04/2014 00:00:00;172,035815489103 04/04/2014 00:00:00;171,759541496025 07/04/2014 00:00:00;171,787168895333 08/04/2014 00:00:00;170,433426329255 09/04/2014 00:00:00;169,659859148640 10/04/2014 00:00:00;170,267661933409 11/04/2014 00:00:00;169,494094752793 14/04/2014 00:00:00;167,946960391562 15/04/2014 00:00:00;168,388998780485 16/04/2014 00:00:00;168,582390575639 17/04/2014 00:00:00;169,715113947255 22/04/2014 00:00:00;169,880878343101 23/04/2014 00:00:00;170,985974315409 24/04/2014 00:00:00;170,433426329255 25/04/2014 00:00:00;170,184779735486 28/04/2014 00:00:00;169,383585155562 29/04/2014 00:00:00;168,941546766639 30/04/2014 00:00:00;169,853250943793 02/05/2014 00:00:00;170,682072923025 05/05/2014 00:00:00;170,543935926486 06/05/2014 00:00:00;170,626818124409 07/05/2014 00:00:00;170,295289332717 08/05/2014 00:00:00;169,770368745870 09/05/2014 00:00:00;170,792582520255 12/05/2014 00:00:00;171,234620909179 13/05/2014 00:00:00;172,450226478718 14/05/2014 00:00:00;173,140911461411 15/05/2014 00:00:00;172,450226478718 16/05/2014 00:00:00;171,206993509871 19/05/2014 00:00:00;170,626818124409 20/05/2014 00:00:00;170,847837318871 21/05/2014 00:00:00;171,151738711256 22/05/2014 00:00:00;171,814796294641 23/05/2014 00:00:00;172,339716881487 26/05/2014 00:00:00;172,615990874564 27/05/2014 00:00:00;172,837010069026 28/05/2014 00:00:00;173,444812853795 30/05/2014 00:00:00;173,721086846872 02/06/2014 00:00:00;173,886851242719 03/06/2014 00:00:00;174,107870437180 04/06/2014 00:00:00;173,610577249642 05/06/2014 00:00:00;173,665832048257 06/06/2014 00:00:00;173,279048457949 10/06/2014 00:00:00;174,411771829565 11/06/2014 00:00:00;174,688045822642 12/06/2014 00:00:00;174,135497836488 13/06/2014 00:00:00;174,163125235796 16/06/2014 00:00:00;173,113284062103 17/06/2014 00:00:00;172,864637468333 18/06/2014 00:00:00;173,223793659334 20/06/2014 00:00:00;173,942106041334 24/06/2014 00:00:00;173,942106041334 25/06/2014 00:00:00;174,024988239257 26/06/2014 00:00:00;173,306675857257 27/06/2014 00:00:00;173,527695051718 30/06/2014 00:00:00;173,721086846872 01/07/2014 00:00:00;173,721086846872 02/07/2014 00:00:00;174,577536225411 03/07/2014 00:00:00;175,047202013642 04/07/2014 00:00:00;175,931278791489 07/07/2014 00:00:00;176,207552784566 08/07/2014 00:00:00;175,185339010181 09/07/2014 00:00:00;173,748714246180 10/07/2014 00:00:00;173,803969044795 11/07/2014 00:00:00;172,754127871102 14/07/2014 00:00:00;173,113284062103 15/07/2014 00:00:00;173,803969044795 16/07/2014 00:00:00;173,389558055180 17/07/2014 00:00:00;174,577536225411 18/07/2014 00:00:00;173,997360839949 21/07/2014 00:00:00;174,107870437180 22/07/2014 00:00:00;173,361930655872 23/07/2014 00:00:00;174,328889631642 24/07/2014 00:00:00;174,991947215027 25/07/2014 00:00:00;175,572122600489 28/07/2014 00:00:00;174,439399228873 29/07/2014 00:00:00;173,942106041334 30/07/2014 00:00:00;173,969733440641 31/07/2014 00:00:00;173,721086846872 01/08/2014 00:00:00;172,201579884948 04/08/2014 00:00:00;171,068856513332 05/08/2014 00:00:00;170,682072923024 06/08/2014 00:00:00;170,958346916101 07/08/2014 00:00:00;170,295289332716 08/08/2014 00:00:00;169,936133141716 11/08/2014 00:00:00;169,576976950716 12/08/2014 00:00:00;170,626818124409 13/08/2014 00:00:00;170,958346916101 14/08/2014 00:00:00;170,847837318870 15/08/2014 00:00:00;170,847837318870 18/08/2014 00:00:00;170,930719516793 19/08/2014 00:00:00;172,201579884948 20/08/2014 00:00:00;173,223793659333 21/08/2014 00:00:00;173,279048457949 22/08/2014 00:00:00;173,914478642026 25/08/2014 00:00:00;173,527695051718 26/08/2014 00:00:00;174,632791024026 27/08/2014 00:00:00;175,516867801873 28/08/2014 00:00:00;175,737886996335 29/08/2014 00:00:00;174,798555419873 01/09/2014 00:00:00;174,770928020565 02/09/2014 00:00:00;175,157711610873 03/09/2014 00:00:00;175,212966409488 04/09/2014 00:00:00;175,212966409488 05/09/2014 00:00:00;175,433985603950 08/09/2014 00:00:00;175,737886996335 09/09/2014 00:00:00;175,185339010180 10/09/2014 00:00:00;175,212966409488 11/09/2014 00:00:00;174,798555419872 12/09/2014 00:00:00;174,577536225411 15/09/2014 00:00:00;174,356517030949 16/09/2014 00:00:00;174,052615638564 17/09/2014 00:00:00;173,831596444103 18/09/2014 00:00:00;174,163125235795 19/09/2014 00:00:00;175,461613003257 22/09/2014 00:00:00;175,958906190796 23/09/2014 00:00:00;175,157711610873 24/09/2014 00:00:00;173,444812853795 25/09/2014 00:00:00;174,080243037872 26/09/2014 00:00:00;173,361930655872 29/09/2014 00:00:00;173,417185454487 30/09/2014 00:00:00;173,500067652410 01/10/2014 00:00:00;173,555322451025 02/10/2014 00:00:00;173,113284062102 06/10/2014 00:00:00;172,339716881486 07/10/2014 00:00:00;172,422599079409 08/10/2014 00:00:00;170,184779735485 09/10/2014 00:00:00;169,466467353485 10/10/2014 00:00:00;168,278489183253 13/10/2014 00:00:00;166,810863722218 14/10/2014 00:00:00;165,730912911267 15/10/2014 00:00:00;165,620148725529 16/10/2014 00:00:00;164,650962100316 17/10/2014 00:00:00;163,792539660843 20/10/2014 00:00:00;165,897059189875 21/10/2014 00:00:00;165,786295004136 22/10/2014 00:00:00;168,112342904645 23/10/2014 00:00:00;168,998456390553 24/10/2014 00:00:00;169,884569876462 27/10/2014 00:00:00;169,884569876462 28/10/2014 00:00:00;169,303057901334 29/10/2014 00:00:00;170,133789294373 30/10/2014 00:00:00;170,466081851589 31/10/2014 00:00:00;172,044471498363 03/11/2014 00:00:00;173,872080563048 04/11/2014 00:00:00;174,093608934526 05/11/2014 00:00:00;173,041349170010 06/11/2014 00:00:00;174,868958234695 07/11/2014 00:00:00;175,062795559738 10/11/2014 00:00:00;175,339706024084 11/11/2014 00:00:00;176,004291138515 12/11/2014 00:00:00;176,779640438685 13/11/2014 00:00:00;175,699689627734 14/11/2014 00:00:00;176,668876252946 17/11/2014 00:00:00;176,641185206511 18/11/2014 00:00:00;176,585803113642 19/11/2014 00:00:00;177,416534506681 20/11/2014 00:00:00;177,111932995900 21/11/2014 00:00:00;177,527298692420 24/11/2014 00:00:00;179,382598803540 25/11/2014 00:00:00;180,407167521621 26/11/2014 00:00:00;180,628695893098 27/11/2014 00:00:00;180,822533218141 28/11/2014 00:00:00;181,265589961095 01/12/2014 00:00:00;181,736337750483 02/12/2014 00:00:00;180,850224264575 03/12/2014 00:00:00;181,431736239703 04/12/2014 00:00:00;182,345540772045 05/12/2014 00:00:00;182,511687050653 08/12/2014 00:00:00;182,760906468565 09/12/2014 00:00:00;183,065507979346 10/12/2014 00:00:00;180,241021243013 11/12/2014 00:00:00;179,714891360755 12/12/2014 00:00:00;179,299525664236 15/12/2014 00:00:00;176,364274742165 16/12/2014 00:00:00;175,284323931214 17/12/2014 00:00:00;175,035104513303 18/12/2014 00:00:00;175,810453813472 19/12/2014 00:00:00;179,936419732232 22/12/2014 00:00:00;181,099443682487 23/12/2014 00:00:00;182,234776586307 29/12/2014 00:00:00;182,788597514999 30/12/2014 00:00:00;183,563946815169 02/01/2015 00:00:00;183,259345304388 05/01/2015 00:00:00;183,231654257953 06/01/2015 00:00:00;182,733215422130 07/01/2015 00:00:00;181,736337750483 08/01/2015 00:00:00;183,176272165084 09/01/2015 00:00:00;186,139214133590 12/01/2015 00:00:00;185,640775297766 13/01/2015 00:00:00;185,973067854982 14/01/2015 00:00:00;186,665344015848 15/01/2015 00:00:00;185,779230529939 16/01/2015 00:00:00;188,077587384014 19/01/2015 00:00:00;189,849814355830 20/01/2015 00:00:00;190,929765166781 21/01/2015 00:00:00;191,151293538258 22/01/2015 00:00:00;191,815878652689 23/01/2015 00:00:00;193,006593649378 26/01/2015 00:00:00;198,212510379089 27/01/2015 00:00:00;198,932477586389 28/01/2015 00:00:00;196,772575964488 29/01/2015 00:00:00;196,191063989361 30/01/2015 00:00:00;196,218755035795 02/02/2015 00:00:00;195,083422131975 03/02/2015 00:00:00;194,668056435456 04/02/2015 00:00:00;195,498787828495 05/02/2015 00:00:00;195,249568410583 06/02/2015 00:00:00;196,551047593011 09/02/2015 00:00:00;195,775698292841 10/02/2015 00:00:00;195,028040039106 11/02/2015 00:00:00;196,357210267968 12/02/2015 00:00:00;196,744884918053 13/02/2015 00:00:00;197,243323753876 16/02/2015 00:00:00;196,606429685880 17/02/2015 00:00:00;196,467974453707 18/02/2015 00:00:00;196,800267010922 19/02/2015 00:00:00;197,769453636134 20/02/2015 00:00:00;198,877095493520 23/02/2015 00:00:00;199,320152236474 24/02/2015 00:00:00;200,760086651074 25/02/2015 00:00:00;201,064688161855 26/02/2015 00:00:00;200,760086651074 27/02/2015 00:00:00;201,480053858375 02/03/2015 00:00:00;202,560004669325 03/03/2015 00:00:00;203,030752458714 04/03/2015 00:00:00;201,452362811940 05/03/2015 00:00:00;201,369289672636 06/03/2015 00:00:00;202,836915133672 09/03/2015 00:00:00;203,113825598018 10/03/2015 00:00:00;203,390736062364 11/03/2015 00:00:00;202,116947926371 12/03/2015 00:00:00;204,664524198357 13/03/2015 00:00:00;205,439873498527 16/03/2015 00:00:00;205,522946637831 17/03/2015 00:00:00;208,070522909817 18/03/2015 00:00:00;206,049076520089 19/03/2015 00:00:00;206,962881052432 20/03/2015 00:00:00;207,156718377474 23/03/2015 00:00:00;207,378246748951 24/03/2015 00:00:00;205,993694427220 25/03/2015 00:00:00;205,439873498527 26/03/2015 00:00:00;203,806101758884 27/03/2015 00:00:00;202,089256879937 30/03/2015 00:00:00;203,252280830191 31/03/2015 00:00:00;204,692215244792 01/04/2015 00:00:00;204,581451059053 02/04/2015 00:00:00;204,664524198357 07/04/2015 00:00:00;205,135271987746 08/04/2015 00:00:00;206,464442216608 09/04/2015 00:00:00;207,350555702516 10/04/2015 00:00:00;208,928945349290 13/04/2015 00:00:00;211,725741039188 14/04/2015 00:00:00;211,947269410665 15/04/2015 00:00:00;211,421139528407 16/04/2015 00:00:00;211,338066389103 17/04/2015 00:00:00;209,925823020937 20/04/2015 00:00:00;206,879807913128 21/04/2015 00:00:00;208,015140816947 22/04/2015 00:00:00;209,870440928068 23/04/2015 00:00:00;209,731985695894 24/04/2015 00:00:00;209,455075231548 27/04/2015 00:00:00;208,264360234859 28/04/2015 00:00:00;209,150473720767 29/04/2015 00:00:00;206,879807913127 30/04/2015 00:00:00;204,359922687576 04/05/2015 00:00:00;202,338476297848 05/05/2015 00:00:00;201,812346415590 06/05/2015 00:00:00;199,541680607950 07/05/2015 00:00:00;198,378656657696 08/05/2015 00:00:00;197,741762589699 11/05/2015 00:00:00;202,781533040802 12/05/2015 00:00:00;203,639955480276 13/05/2015 00:00:00;201,507744904809 15/05/2015 00:00:00;201,563126997678 18/05/2015 00:00:00;202,449240483586 19/05/2015 00:00:00;201,646200136982 20/05/2015 00:00:00;204,526068966184 21/05/2015 00:00:00;205,882930241481 22/05/2015 00:00:00;205,827548148611 26/05/2015 00:00:00;206,769043727389 27/05/2015 00:00:00;206,325986984435 28/05/2015 00:00:00;208,208978141990 29/05/2015 00:00:00;207,212100470343 01/06/2015 00:00:00;204,747597337661 02/06/2015 00:00:00;205,079889894876 03/06/2015 00:00:00;203,639955480275 05/06/2015 00:00:00;200,593940372466 08/06/2015 00:00:00;199,209388050735 09/06/2015 00:00:00;199,070932818561 10/06/2015 00:00:00;197,243323753876 11/06/2015 00:00:00;198,932477586388 12/06/2015 00:00:00;199,873973165166 15/06/2015 00:00:00;199,790900025862 16/06/2015 00:00:00;197,520234218222 17/06/2015 00:00:00;198,129437239784 18/06/2015 00:00:00;197,630998403960 19/06/2015 00:00:00;197,464852125353 22/06/2015 00:00:00;197,658689450395 24/06/2015 00:00:00;201,729273276286 25/06/2015 00:00:00;201,756964322720 26/06/2015 00:00:00;201,424671765505 29/06/2015 00:00:00;200,566249326031 30/06/2015 00:00:00;197,437161078918 01/07/2015 00:00:00;195,997226664317 02/07/2015 00:00:00;197,907908868307 03/07/2015 00:00:00;197,630998403960 06/07/2015 00:00:00;196,717193871618 07/07/2015 00:00:00;196,163372942925 08/07/2015 00:00:00;195,277259457017 09/07/2015 00:00:00;194,723438528324 10/07/2015 00:00:00;196,717193871617 13/07/2015 00:00:00;199,015550725692 14/07/2015 00:00:00;202,809224087236 15/07/2015 00:00:00;203,556882340971 16/07/2015 00:00:00;204,304540594706 17/07/2015 00:00:00;207,267482563212 20/07/2015 00:00:00;207,129027331039 21/07/2015 00:00:00;208,181287095555 22/07/2015 00:00:00;206,298295938000 23/07/2015 00:00:00;204,387613734010 24/07/2015 00:00:00;203,639955480275 27/07/2015 00:00:00;202,033874787066 28/07/2015 00:00:00;198,738640261345 29/07/2015 00:00:00;200,510867233162 30/07/2015 00:00:00;201,895419554893 31/07/2015 00:00:00;202,255403158543 03/08/2015 00:00:00;202,809224087236 04/08/2015 00:00:00;203,446118155233 05/08/2015 00:00:00;203,224589783756 06/08/2015 00:00:00;205,052198848441 07/08/2015 00:00:00;203,446118155233 10/08/2015 00:00:00;201,120070254724 11/08/2015 00:00:00;202,532313622890 12/08/2015 00:00:00;199,707826886557 13/08/2015 00:00:00;195,748007246405 14/08/2015 00:00:00;197,409470032483 17/08/2015 00:00:00;196,938722243094 18/08/2015 00:00:00;198,157128286218 19/08/2015 00:00:00;198,738640261345 20/08/2015 00:00:00;196,634120732313 21/08/2015 00:00:00;193,006593649377 24/08/2015 00:00:00;188,299115755489 25/08/2015 00:00:00;182,428613911348 26/08/2015 00:00:00;183,508564722298 27/08/2015 00:00:00;184,228531929599 28/08/2015 00:00:00;188,132969476882 31/08/2015 00:00:00;188,769863544878 01/09/2015 00:00:00;188,908318777051 02/09/2015 00:00:00;184,726970765422 03/09/2015 00:00:00;185,308482740549 04/09/2015 00:00:00;187,025327619496 07/09/2015 00:00:00;185,391555879853 08/09/2015 00:00:00;185,668466344199 09/09/2015 00:00:00;187,468384362450 10/09/2015 00:00:00;188,354497848359 11/09/2015 00:00:00;187,939132151839 14/09/2015 00:00:00;186,471506690804 15/09/2015 00:00:00;185,142336461941 16/09/2015 00:00:00;186,471506690804 17/09/2015 00:00:00;188,880627730616 18/09/2015 00:00:00;188,797554591313 21/09/2015 00:00:00;187,219164944539 22/09/2015 00:00:00;187,994514244708 23/09/2015 00:00:00;187,496075408885 24/09/2015 00:00:00;187,551457501754 25/09/2015 00:00:00;186,111523087153 28/09/2015 00:00:00;188,631408312705 29/09/2015 00:00:00;186,388433551500 30/09/2015 00:00:00;183,619328908037 01/10/2015 00:00:00;185,557702158461 02/10/2015 00:00:00;185,530011112026 05/10/2015 00:00:00;185,862303669242 06/10/2015 00:00:00;188,049896337577 07/10/2015 00:00:00;188,382188894793 08/10/2015 00:00:00;187,745294826796 09/10/2015 00:00:00;188,714481452009 12/10/2015 00:00:00;188,102314157413 13/10/2015 00:00:00;187,879707868470 14/10/2015 00:00:00;186,766676423751 15/10/2015 00:00:00;185,625819192915 16/10/2015 00:00:00;188,185791515767 19/10/2015 00:00:00;189,716209752255 20/10/2015 00:00:00;190,745763838620 21/10/2015 00:00:00;190,189248116260 22/10/2015 00:00:00;189,994467613435 23/10/2015 00:00:00;191,803143711102 26/10/2015 00:00:00;196,422224206683 27/10/2015 00:00:00;196,672656281745 28/10/2015 00:00:00;194,697025467370 29/10/2015 00:00:00;196,088314773268 30/10/2015 00:00:00;197,646558795874 02/11/2015 00:00:00;196,728307853981 03/11/2015 00:00:00;198,063945587643 04/11/2015 00:00:00;198,147422945997 05/11/2015 00:00:00;198,731764454474 06/11/2015 00:00:00;199,010022315654 09/11/2015 00:00:00;197,896990870935 10/11/2015 00:00:00;196,617004709509 11/11/2015 00:00:00;197,785687726463 12/11/2015 00:00:00;199,844795899192 13/11/2015 00:00:00;198,314377662705 16/11/2015 00:00:00;196,255269489976 17/11/2015 00:00:00;197,312649362458 18/11/2015 00:00:00;200,484788979906 19/11/2015 00:00:00;200,262182690962 20/11/2015 00:00:00;200,902175771675 23/11/2015 00:00:00;201,736949355214 24/11/2015 00:00:00;201,041304702265 25/11/2015 00:00:00;198,453506593294 26/11/2015 00:00:00;201,514343066270 27/11/2015 00:00:00;202,655200297106 30/11/2015 00:00:00;202,738677655460 01/12/2015 00:00:00;202,710851869342 02/12/2015 00:00:00;203,545625452881 03/12/2015 00:00:00;204,018663816886 04/12/2015 00:00:00;200,345660049316 07/12/2015 00:00:00;198,286551876587 08/12/2015 00:00:00;200,067402188136 09/12/2015 00:00:00;197,256997790222 10/12/2015 00:00:00;195,253541189729 11/12/2015 00:00:00;194,669199681252 14/12/2015 00:00:00;192,304007861225 15/12/2015 00:00:00;191,330105347096 16/12/2015 00:00:00;193,695297167123 17/12/2015 00:00:00;194,363116033954 18/12/2015 00:00:00;195,030934900785 21/12/2015 00:00:00;193,250084589236 22/12/2015 00:00:00;192,164878930635 23/12/2015 00:00:00;191,636188994394 28/12/2015 00:00:00;193,305736161472 29/12/2015 00:00:00;192,944000941938 30/12/2015 00:00:00;194,780502825723 04/01/2016 00:00:00;193,444865092061 05/01/2016 00:00:00;190,328377046850 06/01/2016 00:00:00;191,024021699799 07/01/2016 00:00:00;189,855338682844 08/01/2016 00:00:00;187,184063215520 11/01/2016 00:00:00;186,432766990335 12/01/2016 00:00:00;186,015380198566 13/01/2016 00:00:00;187,128411643284 14/01/2016 00:00:00;186,627547493161 15/01/2016 00:00:00;184,151052528662 18/01/2016 00:00:00;182,231073286523 19/01/2016 00:00:00;181,702383350282 20/01/2016 00:00:00;183,483233661831 21/01/2016 00:00:00;179,643275177553 22/01/2016 00:00:00;179,949358824850 25/01/2016 00:00:00;183,705839950775 26/01/2016 00:00:00;184,011923598073 27/01/2016 00:00:00;183,984097811955 28/01/2016 00:00:00;184,373658817606 29/01/2016 00:00:00;182,676285864410 01/02/2016 00:00:00;186,265812273627 02/02/2016 00:00:00;186,766676423751 03/02/2016 00:00:00;185,347561331735 04/02/2016 00:00:00;184,178878314780 05/02/2016 00:00:00;181,674557564164 08/02/2016 00:00:00;179,281539958019 09/02/2016 00:00:00;176,582438704577 10/02/2016 00:00:00;175,886794051628 11/02/2016 00:00:00;176,944173924111 12/02/2016 00:00:00;173,966814809489 15/02/2016 00:00:00;176,220703485044 16/02/2016 00:00:00;179,476320460845 17/02/2016 00:00:00;180,478048761091 18/02/2016 00:00:00;182,843240581118 19/02/2016 00:00:00;183,705839950775 22/02/2016 00:00:00;183,705839950775 23/02/2016 00:00:00;184,345833031488 24/02/2016 00:00:00;183,817143095247 25/02/2016 00:00:00;182,481505361585 26/02/2016 00:00:00;183,956272025836 29/02/2016 00:00:00;184,345833031488 01/03/2016 00:00:00;185,041477684437 02/03/2016 00:00:00;187,406669504464 03/03/2016 00:00:00;186,683199065397 04/03/2016 00:00:00;186,015380198565 07/03/2016 00:00:00;185,987554412448 08/03/2016 00:00:00;185,876251267976 09/03/2016 00:00:00;184,763219823257 10/03/2016 00:00:00;186,182334915273 11/03/2016 00:00:00;185,291909759498 14/03/2016 00:00:00;186,098857556919 15/03/2016 00:00:00;187,239714787756 16/03/2016 00:00:00;186,683199065396 17/03/2016 00:00:00;186,794502209868 18/03/2016 00:00:00;185,848425481858 21/03/2016 00:00:00;186,460592776453 22/03/2016 00:00:00;186,293638059745 23/03/2016 00:00:00;186,655373279278 24/03/2016 00:00:00;186,933631140458 29/03/2016 00:00:00;185,709296551268 30/03/2016 00:00:00;186,850153782104 31/03/2016 00:00:00;187,851882082351 01/04/2016 00:00:00;186,544070134807 04/04/2016 00:00:00;185,737122337386 05/04/2016 00:00:00;186,571895920925 06/04/2016 00:00:00;184,958000326083 07/04/2016 00:00:00;185,486690262324 08/04/2016 00:00:00;184,512787748195 11/04/2016 00:00:00;184,930174539965 12/04/2016 00:00:00;184,651916678785 13/04/2016 00:00:00;185,124955042791 14/04/2016 00:00:00;187,378843718345 15/04/2016 00:00:00;187,573624221171 18/04/2016 00:00:00;186,905805354340 19/04/2016 00:00:00;187,239714787755 20/04/2016 00:00:00;189,577080821664 21/04/2016 00:00:00;189,215345602131 22/04/2016 00:00:00;188,213617301884 25/04/2016 00:00:00;187,072760071048 26/04/2016 00:00:00;187,184063215520 27/04/2016 00:00:00;186,794502209868 28/04/2016 00:00:00;187,072760071048 29/04/2016 00:00:00;186,599721707042 02/05/2016 00:00:00;184,596265106549 03/05/2016 00:00:00;184,707568251021 04/05/2016 00:00:00;183,065846870061 06/05/2016 00:00:00;183,511059447949 09/05/2016 00:00:00;183,371930517359 10/05/2016 00:00:00;184,262355673134 11/05/2016 00:00:00;185,486690262324 12/05/2016 00:00:00;184,707568251021 13/05/2016 00:00:00;184,624090892667 17/05/2016 00:00:00;184,540613534313 18/05/2016 00:00:00;184,902348753847 19/05/2016 00:00:00;185,264083973380 20/05/2016 00:00:00;185,124955042790 23/05/2016 00:00:00;186,237986487509 24/05/2016 00:00:00;185,597993406796 25/05/2016 00:00:00;187,239714787755 27/05/2016 00:00:00;188,157965729648 30/05/2016 00:00:00;187,935359440704 31/05/2016 00:00:00;188,324920446356 01/06/2016 00:00:00;187,796230510114 02/06/2016 00:00:00;186,961456926576 03/06/2016 00:00:00;187,100585857165 06/06/2016 00:00:00;186,599721707042 07/06/2016 00:00:00;185,737122337385 08/06/2016 00:00:00;187,434495290581 09/06/2016 00:00:00;186,738850637632 10/06/2016 00:00:00;185,597993406796 13/06/2016 00:00:00;183,399756303477 14/06/2016 00:00:00;181,090216055686 15/06/2016 00:00:00;180,255442472147 16/06/2016 00:00:00;180,923261338978 17/06/2016 00:00:00;180,116313541557 20/06/2016 00:00:00;180,422397188855 21/06/2016 00:00:00;183,371930517359 22/06/2016 00:00:00;184,178878314779 24/06/2016 00:00:00;185,375387117852 27/06/2016 00:00:00;180,839783980624 28/06/2016 00:00:00;177,389386501997 29/06/2016 00:00:00;178,669372663423 30/06/2016 00:00:00;181,479777061337 01/07/2016 00:00:00;183,399756303477 04/07/2016 00:00:00;184,011923598072 05/07/2016 00:00:00;182,898892153353 06/07/2016 00:00:00;181,785860708635 07/07/2016 00:00:00;181,340648130747 08/07/2016 00:00:00;182,203247500404 11/07/2016 00:00:00;182,926717939471 12/07/2016 00:00:00;184,234529887015 13/07/2016 00:00:00;184,345833031487 14/07/2016 00:00:00;185,208432401144 15/07/2016 00:00:00;185,013651898318 18/07/2016 00:00:00;184,735394037139 19/07/2016 00:00:00;185,208432401144 20/07/2016 00:00:00;185,152780828908 21/07/2016 00:00:00;186,822327995986 22/07/2016 00:00:00;186,488418562570 25/07/2016 00:00:00;186,321463845862 26/07/2016 00:00:00;186,905805354339 27/07/2016 00:00:00;186,655373279278 28/07/2016 00:00:00;187,378843718345 29/07/2016 00:00:00;187,044934284929 01/08/2016 00:00:00;187,295366359991 02/08/2016 00:00:00;186,905805354339 03/08/2016 00:00:00;185,987554412447 04/08/2016 00:00:00;185,514516048441 05/08/2016 00:00:00;186,766676423750 08/08/2016 00:00:00;187,824056296232 09/08/2016 00:00:00;187,851882082350 10/08/2016 00:00:00;188,937087740950 11/08/2016 00:00:00;188,575352521417 12/08/2016 00:00:00;189,660558180017 16/08/2016 00:00:00;189,577080821663 17/08/2016 00:00:00;187,796230510114 18/08/2016 00:00:00;186,850153782103 19/08/2016 00:00:00;187,601450007288 22/08/2016 00:00:00;187,267540573873 23/08/2016 00:00:00;187,657101579524 24/08/2016 00:00:00;188,297094660237 25/08/2016 00:00:00;188,603178307535 26/08/2016 00:00:00;187,601450007288 29/08/2016 00:00:00;187,963185226822 30/08/2016 00:00:00;188,408397804709 31/08/2016 00:00:00;188,213617301883 01/09/2016 00:00:00;187,712753151760 02/09/2016 00:00:00;187,991011012940 05/09/2016 00:00:00;189,354474532720 06/09/2016 00:00:00;189,827512896725 07/09/2016 00:00:00;189,883164468961 08/09/2016 00:00:00;190,105770757905 09/09/2016 00:00:00;188,909261954832 12/09/2016 00:00:00;187,017108498811 13/09/2016 00:00:00;186,905805354339 14/09/2016 00:00:00;186,210160701390 15/09/2016 00:00:00;186,293638059744 16/09/2016 00:00:00;187,239714787755 19/09/2016 00:00:00;187,017108498811 20/09/2016 00:00:00;188,185791515765 21/09/2016 00:00:00;188,157965729647 22/09/2016 00:00:00;188,992739313186 23/09/2016 00:00:00;190,077944971786 26/09/2016 00:00:00;189,465777677191 27/09/2016 00:00:00;187,907533654586 28/09/2016 00:00:00;188,297094660237 29/09/2016 00:00:00;189,076216671540 30/09/2016 00:00:00;188,603178307535 04/10/2016 00:00:00;189,020565099304 05/10/2016 00:00:00;189,994467613433 06/10/2016 00:00:00;188,074488371293 07/10/2016 00:00:00;187,796230510114 10/10/2016 00:00:00;186,404941204216 11/10/2016 00:00:00;187,239714787754 12/10/2016 00:00:00;186,655373279277 13/10/2016 00:00:00;186,850153782103 14/10/2016 00:00:00;185,820599695738 17/10/2016 00:00:00;186,911687227827 18/10/2016 00:00:00;185,904529505899 19/10/2016 00:00:00;187,415266088791 20/10/2016 00:00:00;188,142657776850 21/10/2016 00:00:00;187,834915139595 24/10/2016 00:00:00;187,974798156529 25/10/2016 00:00:00;187,723008726047 26/10/2016 00:00:00;187,023593641375 27/10/2016 00:00:00;185,456903851709 28/10/2016 00:00:00;185,289044231387 31/10/2016 00:00:00;185,093208007679 02/11/2016 00:00:00;183,050915960436 03/11/2016 00:00:00;181,484226170770 04/11/2016 00:00:00;181,596132584318 07/11/2016 00:00:00;180,197302414973 08/11/2016 00:00:00;181,847922014800 09/11/2016 00:00:00;182,743173323180 10/11/2016 00:00:00;183,218775580757 11/11/2016 00:00:00;182,631266909632 14/11/2016 00:00:00;181,875898618186 15/11/2016 00:00:00;181,176483533514 16/11/2016 00:00:00;181,903875221573 17/11/2016 00:00:00;183,078892563823 18/11/2016 00:00:00;183,750331045108 21/11/2016 00:00:00;184,393792923007 22/11/2016 00:00:00;184,365816319620 23/11/2016 00:00:00;184,309863112846 24/11/2016 00:00:00;183,974143872203 25/11/2016 00:00:00;184,841418577197 28/11/2016 00:00:00;185,205114421226 29/11/2016 00:00:00;184,421769526393 30/11/2016 00:00:00;184,981301594131 01/12/2016 00:00:00;184,197956699298 02/12/2016 00:00:00;183,470565011239 05/12/2016 00:00:00;182,575313702859 06/12/2016 00:00:00;183,302705390918 07/12/2016 00:00:00;183,162822373983 08/12/2016 00:00:00;184,477722733167 09/12/2016 00:00:00;184,785465370423 12/12/2016 00:00:00;187,023593641374 13/12/2016 00:00:00;186,324178556702 14/12/2016 00:00:00;187,331336278630 15/12/2016 00:00:00;186,128342332994 16/12/2016 00:00:00;188,226587587011 19/12/2016 00:00:00;187,890868346368 20/12/2016 00:00:00;188,366470603945 21/12/2016 00:00:00;188,898026068296 22/12/2016 00:00:00;188,646236637814 23/12/2016 00:00:00;188,058727966689 27/12/2016 00:00:00;188,198610983624 28/12/2016 00:00:00;188,618260034427 29/12/2016 00:00:00;188,953979275070 30/12/2016 00:00:00;188,814096258135 02/01/2017 00:00:00;188,058727966689 03/01/2017 00:00:00;189,317675119099 04/01/2017 00:00:00;190,688528685057 05/01/2017 00:00:00;190,324832841028 06/01/2017 00:00:00;190,128996617319 09/01/2017 00:00:00;190,156973220706 10/01/2017 00:00:00;190,352809444414 11/01/2017 00:00:00;189,905183790224 12/01/2017 00:00:00;190,324832841027 13/01/2017 00:00:00;189,177792102165 16/01/2017 00:00:00;189,877207186837 17/01/2017 00:00:00;189,485534739421 18/01/2017 00:00:00;188,002774759915 19/01/2017 00:00:00;188,058727966689 20/01/2017 00:00:00;188,030751363302 23/01/2017 00:00:00;187,806938536207 24/01/2017 00:00:00;187,051570244761 25/01/2017 00:00:00;187,611102312499 26/01/2017 00:00:00;189,289698515712 27/01/2017 00:00:00;189,709347566516 30/01/2017 00:00:00;189,625417756355 31/01/2017 00:00:00;188,842072861522 01/02/2017 00:00:00;186,939663831213 02/02/2017 00:00:00;188,310517397171 03/02/2017 00:00:00;188,786119654748 06/02/2017 00:00:00;189,765300773289 07/02/2017 00:00:00;189,037909085230 08/02/2017 00:00:00;190,017090203771 09/02/2017 00:00:00;191,080201132473 10/02/2017 00:00:00;191,667709803598 13/02/2017 00:00:00;192,199265267949 14/02/2017 00:00:00;193,570118833907 15/02/2017 00:00:00;193,793931661002 16/02/2017 00:00:00;194,745136176156 17/02/2017 00:00:00;194,968949003251 20/02/2017 00:00:00;195,052878813412 21/02/2017 00:00:00;195,416574657442 22/02/2017 00:00:00;196,563615396304 23/02/2017 00:00:00;197,318983687750 24/02/2017 00:00:00;197,039217653881 27/02/2017 00:00:00;196,563615396304 28/02/2017 00:00:00;196,563615396304 01/03/2017 00:00:00;196,283849362435 02/03/2017 00:00:00;198,074351979196 03/03/2017 00:00:00;198,382094616452 06/03/2017 00:00:00;197,934468962262 07/03/2017 00:00:00;196,927311240334 08/03/2017 00:00:00;196,703498413238 09/03/2017 00:00:00;196,871358033560 10/03/2017 00:00:00;196,703498413238 13/03/2017 00:00:00;196,339802569209 14/03/2017 00:00:00;196,591591999691 15/03/2017 00:00:00;196,675521809852 16/03/2017 00:00:00;197,235053877589 17/03/2017 00:00:00;197,346960291137 20/03/2017 00:00:00;197,598749721619 21/03/2017 00:00:00;197,542796514845 22/03/2017 00:00:00;195,892176915018 23/03/2017 00:00:00;195,836223708245 24/03/2017 00:00:00;196,283849362435 27/03/2017 00:00:00;196,255872759048 28/03/2017 00:00:00;195,948130121792 29/03/2017 00:00:00;196,479685586143 30/03/2017 00:00:00;197,067194257268 31/03/2017 00:00:00;198,270188202904 03/04/2017 00:00:00;199,165439511285 04/04/2017 00:00:00;198,997579890963 05/04/2017 00:00:00;199,417228941767 06/04/2017 00:00:00;199,333299131606 07/04/2017 00:00:00;198,941626684190 10/04/2017 00:00:00;199,780924785796 11/04/2017 00:00:00;200,060690819665 12/04/2017 00:00:00;199,752948182409 13/04/2017 00:00:00;200,228550439987 18/04/2017 00:00:00;200,284503646760 19/04/2017 00:00:00;198,466024426612 20/04/2017 00:00:00;198,857696874029 21/04/2017 00:00:00;199,025556494350 24/04/2017 00:00:00;199,165439511285 25/04/2017 00:00:00;200,620222887403 26/04/2017 00:00:00;200,927965524659 27/04/2017 00:00:00;201,403567782236 28/04/2017 00:00:00;202,158936073682 02/05/2017 00:00:00;202,466678710938 03/05/2017 00:00:00;203,893485483669 04/05/2017 00:00:00;203,361930019318 05/05/2017 00:00:00;204,061345103991 08/05/2017 00:00:00;204,648853775115 09/05/2017 00:00:00;204,648853775115 10/05/2017 00:00:00;205,823871117365 11/05/2017 00:00:00;205,935777530912 12/05/2017 00:00:00;205,628034893657 15/05/2017 00:00:00;205,851847720752 16/05/2017 00:00:00;205,600058290270 17/05/2017 00:00:00;205,432198669948 18/05/2017 00:00:00;203,166093795610 19/05/2017 00:00:00;202,634538331259 22/05/2017 00:00:00;203,082163985449 23/05/2017 00:00:00;203,054187382062 24/05/2017 00:00:00;202,998234175289 26/05/2017 00:00:00;203,949438690443 29/05/2017 00:00:00;203,949438690443 30/05/2017 00:00:00;204,341111137859 31/05/2017 00:00:00;204,676830378502 01/06/2017 00:00:00;204,285157931086 02/06/2017 00:00:00;205,124456032692 06/06/2017 00:00:00;205,460175273335 07/06/2017 00:00:00;205,040526222532 08/06/2017 00:00:00;205,236362446240 09/06/2017 00:00:00;205,152432636079 12/06/2017 00:00:00;205,236362446240 13/06/2017 00:00:00;203,166093795610 14/06/2017 00:00:00;203,781579070121 16/06/2017 00:00:00;203,473836432866 19/06/2017 00:00:00;204,592900568341 20/06/2017 00:00:00;205,823871117365 21/06/2017 00:00:00;205,656011497043 22/06/2017 00:00:00;205,320292256400 26/06/2017 00:00:00;205,348268859787 27/06/2017 00:00:00;205,544105083496 28/06/2017 00:00:00;203,753602466734 29/06/2017 00:00:00;202,830374554967 30/06/2017 00:00:00;200,620222887403 03/07/2017 00:00:00;200,536293077242 04/07/2017 00:00:00;200,927965524658 05/07/2017 00:00:00;200,760105904337 06/07/2017 00:00:00;201,683333816104 07/07/2017 00:00:00;200,452363267081 10/07/2017 00:00:00;200,116644026438 11/07/2017 00:00:00;200,620222887403 12/07/2017 00:00:00;199,752948182409 13/07/2017 00:00:00;201,039871938206 14/07/2017 00:00:00;202,075006263521 17/07/2017 00:00:00;202,270842487229 18/07/2017 00:00:00;201,991076453360 19/07/2017 00:00:00;200,788082507724 20/07/2017 00:00:00;201,907146643199 21/07/2017 00:00:00;201,683333816104 24/07/2017 00:00:00;199,864854595956 25/07/2017 00:00:00;199,305322528218 26/07/2017 00:00:00;199,724971579022 27/07/2017 00:00:00;200,732129300950 28/07/2017 00:00:00;200,955942128045 31/07/2017 00:00:00;199,333299131605 01/08/2017 00:00:00;198,885673477415 02/08/2017 00:00:00;199,613065165474 03/08/2017 00:00:00;198,577930840159 04/08/2017 00:00:00;198,773767063867 07/08/2017 00:00:00;198,941626684189 08/08/2017 00:00:00;198,997579890963 09/08/2017 00:00:00;199,053533097736 10/08/2017 00:00:00;198,242211599516 11/08/2017 00:00:00;197,095170860654 14/08/2017 00:00:00;195,920153518404 16/08/2017 00:00:00;197,039217653880 17/08/2017 00:00:00;198,130305185969 18/08/2017 00:00:00;197,682679531779 21/08/2017 00:00:00;196,591591999690 22/08/2017 00:00:00;196,535638792916 23/08/2017 00:00:00;197,486843308070 24/08/2017 00:00:00;196,395755775982 25/08/2017 00:00:00;196,423732379368 28/08/2017 00:00:00;196,283849362434 29/08/2017 00:00:00;195,332644847280 30/08/2017 00:00:00;193,989767884709 31/08/2017 00:00:00;194,968949003250 01/09/2017 00:00:00;196,451708982755 04/09/2017 00:00:00;196,535638792916 05/09/2017 00:00:00;196,339802569208 06/09/2017 00:00:00;196,088013138726 07/09/2017 00:00:00;195,920153518404 08/09/2017 00:00:00;196,367779172595 11/09/2017 00:00:00;195,920153518404 12/09/2017 00:00:00;197,654702928392 13/09/2017 00:00:00;198,605907443546 14/09/2017 00:00:00;198,326141409677 15/09/2017 00:00:00;198,242211599516 18/09/2017 00:00:00;197,906492358874 19/09/2017 00:00:00;198,214234996129 20/09/2017 00:00:00;198,018398772421 21/09/2017 00:00:00;197,346960291136 22/09/2017 00:00:00;197,318983687749 25/09/2017 00:00:00;197,654702928391 26/09/2017 00:00:00;197,598749721618 27/09/2017 00:00:00;197,822562548713 28/09/2017 00:00:00;198,438047823224 29/09/2017 00:00:00;198,885673477415 02/10/2017 00:00:00;199,417228941766 04/10/2017 00:00:00;200,508316473854 05/10/2017 00:00:00;200,899988921271 06/10/2017 00:00:00;201,263684765300 09/10/2017 00:00:00;201,151778351753 10/10/2017 00:00:00;201,263684765300 11/10/2017 00:00:00;201,403567782235 12/10/2017 00:00:00;201,263684765300 13/10/2017 00:00:00;201,487497592395 16/10/2017 00:00:00;202,076150548634 17/10/2017 00:00:00;202,160243828096 18/10/2017 00:00:00;202,328430387021 19/10/2017 00:00:00;202,973145529568 20/10/2017 00:00:00;202,020088362325 23/10/2017 00:00:00;202,244337107559 24/10/2017 00:00:00;202,720865691180 25/10/2017 00:00:00;202,076150548634 26/10/2017 00:00:00;201,851901803400 27/10/2017 00:00:00;202,889052250105 30/10/2017 00:00:00;205,075477516133 02/11/2017 00:00:00;205,299726261367 03/11/2017 00:00:00;205,439881727138 06/11/2017 00:00:00;205,327757354521 07/11/2017 00:00:00;205,664130472371 08/11/2017 00:00:00;204,907290957208 09/11/2017 00:00:00;205,439881727138 10/11/2017 00:00:00;203,701953951577 13/11/2017 00:00:00;203,365580833727 14/11/2017 00:00:00;202,636772411718 15/11/2017 00:00:00;201,711746337629 16/11/2017 00:00:00;199,805632003143 17/11/2017 00:00:00;201,375373219778 20/11/2017 00:00:00;200,982937915620 21/11/2017 00:00:00;201,739777430783 22/11/2017 00:00:00;203,057238809030 23/11/2017 00:00:00;202,244337107559 24/11/2017 00:00:00;201,767808523937 27/11/2017 00:00:00;202,300399293867 28/11/2017 00:00:00;201,515528685549 29/11/2017 00:00:00;202,832990063797 30/11/2017 00:00:00;201,403404312933 01/12/2017 00:00:00;201,319311033470 04/12/2017 00:00:00;200,085942934685 05/12/2017 00:00:00;200,534440425152 06/12/2017 00:00:00;200,001849655223 07/12/2017 00:00:00;200,730658077232 08/12/2017 00:00:00;200,870813543003 11/12/2017 00:00:00;202,692834598026 12/12/2017 00:00:00;202,272368200713 13/12/2017 00:00:00;203,421643020035 14/12/2017 00:00:00;203,617860672114 15/12/2017 00:00:00;202,300399293867 18/12/2017 00:00:00;202,945114436414 19/12/2017 00:00:00;203,982264883119 20/12/2017 00:00:00;203,505736299498 21/12/2017 00:00:00;202,776927877488 22/12/2017 00:00:00;202,861021156951 27/12/2017 00:00:00;202,692834598026 28/12/2017 00:00:00;202,580710225409 29/12/2017 00:00:00;202,188274921250 02/01/2018 00:00:00;202,020088362325 03/01/2018 00:00:00;201,543559778703 04/01/2018 00:00:00;202,720865691180 05/01/2018 00:00:00;203,477705206343 08/01/2018 00:00:00;205,103508609287 09/01/2018 00:00:00;205,860348124450 10/01/2018 00:00:00;206,953560757464 11/01/2018 00:00:00;205,916410310759 12/01/2018 00:00:00;206,056565776530 15/01/2018 00:00:00;205,972472497067 16/01/2018 00:00:00;205,523975006600 17/01/2018 00:00:00;205,299726261366 18/01/2018 00:00:00;206,140659055992 19/01/2018 00:00:00;206,140659055992 22/01/2018 00:00:00;206,925529664310 23/01/2018 00:00:00;207,177809502698 24/01/2018 00:00:00;207,374027154777 25/01/2018 00:00:00;205,664130472371 26/01/2018 00:00:00;204,430762373586 29/01/2018 00:00:00;205,523975006600 30/01/2018 00:00:00;205,523975006600 31/01/2018 00:00:00;204,178482535198 01/02/2018 00:00:00;204,038327069427 02/02/2018 00:00:00;203,982264883119 05/02/2018 00:00:00;200,982937915619 06/02/2018 00:00:00;197,142678153494 07/02/2018 00:00:00;195,628999123167 08/02/2018 00:00:00;196,750242849335 09/02/2018 00:00:00;193,638791509219 12/02/2018 00:00:00;193,778946974990 13/02/2018 00:00:00;195,012315073774 14/02/2018 00:00:00;194,171382279148 15/02/2018 00:00:00;195,713092402629 16/02/2018 00:00:00;197,114647060339 19/02/2018 00:00:00;198,067704227582 20/02/2018 00:00:00;197,591175643961 21/02/2018 00:00:00;198,179828600199 22/02/2018 00:00:00;197,899517668657 23/02/2018 00:00:00;197,226771432956 26/02/2018 00:00:00;198,319984065970 27/02/2018 00:00:00;199,357134512675 28/02/2018 00:00:00;197,983610948120 01/03/2018 00:00:00;197,647237830269 02/03/2018 00:00:00;195,124439446391 05/03/2018 00:00:00;192,966045273518 06/03/2018 00:00:00;193,975164627069 07/03/2018 00:00:00;194,199413372302 08/03/2018 00:00:00;194,395631024382 09/03/2018 00:00:00;196,497963010947 12/03/2018 00:00:00;198,572263904358 13/03/2018 00:00:00;198,936668115362 14/03/2018 00:00:00;197,058584874031 15/03/2018 00:00:00;196,694180663026 16/03/2018 00:00:00;197,338895805573 19/03/2018 00:00:00;197,338895805573 20/03/2018 00:00:00;196,161589893096 21/03/2018 00:00:00;196,666149569872 22/03/2018 00:00:00;196,525994104101 23/03/2018 00:00:00;193,891071347606 26/03/2018 00:00:00;191,732677174733 27/03/2018 00:00:00;192,517547783050 28/03/2018 00:00:00;191,844801547349 29/03/2018 00:00:00;191,844801547349 03/04/2018 00:00:00;191,984957013120 04/04/2018 00:00:00;191,844801547349 05/04/2018 00:00:00;191,676614988424 06/04/2018 00:00:00;194,171382279148 09/04/2018 00:00:00;193,078169646134 10/04/2018 00:00:00;193,806978068143 11/04/2018 00:00:00;195,376719284779 12/04/2018 00:00:00;194,339568838073 13/04/2018 00:00:00;195,320657098470 16/04/2018 00:00:00;195,741123495783 17/04/2018 00:00:00;195,516874750550 18/04/2018 00:00:00;196,722211756180 19/04/2018 00:00:00;197,198740339802 20/04/2018 00:00:00;197,002522687722 23/04/2018 00:00:00;196,666149569872 24/04/2018 00:00:00;197,058584874031 25/04/2018 00:00:00;195,825216775246 26/04/2018 00:00:00;195,376719284779 27/04/2018 00:00:00;196,497963010947 30/04/2018 00:00:00;198,179828600199 02/05/2018 00:00:00;198,544232811203 03/05/2018 00:00:00;198,768481556437 04/05/2018 00:00:00;198,544232811203 07/05/2018 00:00:00;199,777600909988 08/05/2018 00:00:00;200,674595890922 09/05/2018 00:00:00;201,207186660852 11/05/2018 00:00:00;203,141332088492 14/05/2018 00:00:00;202,608741318562 15/05/2018 00:00:00;202,188274921249 16/05/2018 00:00:00;202,132212734941 17/05/2018 00:00:00;203,365580833726 18/05/2018 00:00:00;203,561798485805 22/05/2018 00:00:00;204,879259864052 23/05/2018 00:00:00;204,374700187277 24/05/2018 00:00:00;204,402731280431 25/05/2018 00:00:00;204,290606907814 28/05/2018 00:00:00;204,739104398281 29/05/2018 00:00:00;205,103508609286 30/05/2018 00:00:00;203,673922858422 01/06/2018 00:00:00;203,309518647417 04/06/2018 00:00:00;204,262575814660 05/06/2018 00:00:00;204,963353143515 06/06/2018 00:00:00;205,636099379216 07/06/2018 00:00:00;205,860348124449 08/06/2018 00:00:00;204,262575814660 11/06/2018 00:00:00;204,991384236669 12/06/2018 00:00:00;204,907290957206 13/06/2018 00:00:00;205,187601888748 14/06/2018 00:00:00;205,327757354519 15/06/2018 00:00:00;206,056565776529 18/06/2018 00:00:00;206,729312012230 19/06/2018 00:00:00;205,776254844987 20/06/2018 00:00:00;205,271695168211 21/06/2018 00:00:00;205,327757354519 22/06/2018 00:00:00;205,047446422977 25/06/2018 00:00:00;204,318638000968 26/06/2018 00:00:00;202,692834598025 27/06/2018 00:00:00;202,552679132254 28/06/2018 00:00:00;202,692834598025 29/06/2018 00:00:00;203,477705206342 02/07/2018 00:00:00;203,617860672113 03/07/2018 00:00:00;203,113300995337 04/07/2018 00:00:00;203,029207715875 05/07/2018 00:00:00;202,580710225408 06/07/2018 00:00:00;202,861021156950 09/07/2018 00:00:00;203,365580833725 10/07/2018 00:00:00;204,262575814660 11/07/2018 00:00:00;205,552006099753 12/07/2018 00:00:00;204,795166584589 13/07/2018 00:00:00;206,757343105383 16/07/2018 00:00:00;206,953560757463 17/07/2018 00:00:00;206,252783428608 18/07/2018 00:00:00;207,205840595851 19/07/2018 00:00:00;207,121747316388 20/07/2018 00:00:00;206,701280919075 23/07/2018 00:00:00;206,308845614916 24/07/2018 00:00:00;205,523975006599 25/07/2018 00:00:00;205,692161565524 26/07/2018 00:00:00;206,925529664309 27/07/2018 00:00:00;207,317964968467 30/07/2018 00:00:00;206,420969987533 31/07/2018 00:00:00;204,430762373585 01/08/2018 00:00:00;204,851228770898 02/08/2018 00:00:00;204,570917839356 03/08/2018 00:00:00;204,795166584589 06/08/2018 00:00:00;206,056565776528 07/08/2018 00:00:00;206,477032173841 08/08/2018 00:00:00;206,280814521762 09/08/2018 00:00:00;206,420969987533 10/08/2018 00:00:00;206,673249825921 13/08/2018 00:00:00;206,477032173841 14/08/2018 00:00:00;206,252783428608 16/08/2018 00:00:00;206,028534683374 17/08/2018 00:00:00;206,617187639612 20/08/2018 00:00:00;206,561125453304 21/08/2018 00:00:00;206,869467478000 22/08/2018 00:00:00;206,140659055991 23/08/2018 00:00:00;205,916410310757 24/08/2018 00:00:00;205,888379217603 27/08/2018 00:00:00;205,972472497066 28/08/2018 00:00:00;206,140659055991 29/08/2018 00:00:00;206,280814521762 30/08/2018 00:00:00;207,374027154776 31/08/2018 00:00:00;207,065685130079 03/09/2018 00:00:00;206,477032173841 04/09/2018 00:00:00;206,420969987533 05/09/2018 00:00:00;206,196721242299 06/09/2018 00:00:00;204,094389255734 07/09/2018 00:00:00;203,645891765267 10/09/2018 00:00:00;204,094389255734 11/09/2018 00:00:00;204,458793466739 12/09/2018 00:00:00;204,963353143514 13/09/2018 00:00:00;205,159570795594 14/09/2018 00:00:00;204,991384236668 17/09/2018 00:00:00;205,047446422977 18/09/2018 00:00:00;204,262575814659 19/09/2018 00:00:00;204,458793466739 20/09/2018 00:00:00;204,430762373584 21/09/2018 00:00:00;205,019415329823 24/09/2018 00:00:00;205,692161565523 25/09/2018 00:00:00;205,075477516131 26/09/2018 00:00:00;205,243664075056 27/09/2018 00:00:00;205,580037192906 28/09/2018 00:00:00;206,252783428607 01/10/2018 00:00:00;206,196721242299 02/10/2018 00:00:00;207,402058247929 04/10/2018 00:00:00;207,065685130079 05/10/2018 00:00:00;204,767135491435 08/10/2018 00:00:00;203,729985044729 09/10/2018 00:00:00;202,412523666482 10/10/2018 00:00:00;202,188274921248 11/10/2018 00:00:00;197,142678153492 12/10/2018 00:00:00;194,619879769614 15/10/2018 00:00:00;196,214568659156 16/10/2018 00:00:00;195,340121904062 17/10/2018 00:00:00;197,850630329977 18/10/2018 00:00:00;197,709590530769 19/10/2018 00:00:00;196,496648257574 22/10/2018 00:00:00;195,509369663113 23/10/2018 00:00:00;195,650409462322 24/10/2018 00:00:00;193,224524915932 25/10/2018 00:00:00;192,096206522262 26/10/2018 00:00:00;194,014347791500 29/10/2018 00:00:00;192,180830401787 30/10/2018 00:00:00;191,785918964003 31/10/2018 00:00:00;192,716781638780 02/11/2018 00:00:00;195,396537823746 05/11/2018 00:00:00;196,045320900106 06/11/2018 00:00:00;195,593993542638 07/11/2018 00:00:00;195,904281100897 08/11/2018 00:00:00;197,342887052826 09/11/2018 00:00:00;197,737798490610 12/11/2018 00:00:00;197,371095012668 13/11/2018 00:00:00;196,045320900106 14/11/2018 00:00:00;196,524856217415 15/11/2018 00:00:00;195,340121904062 16/11/2018 00:00:00;195,170874145012 19/11/2018 00:00:00;194,945210466278 20/11/2018 00:00:00;192,829613478147 21/11/2018 00:00:00;190,431936891599 22/11/2018 00:00:00;191,729503044319 23/11/2018 00:00:00;191,673087124636 26/11/2018 00:00:00;192,378286120679 27/11/2018 00:00:00;193,280940835615 28/11/2018 00:00:00;193,421980634824 29/11/2018 00:00:00;194,775962707227 30/11/2018 00:00:00;194,268219430076 03/12/2018 00:00:00;194,663130867860 04/12/2018 00:00:00;196,412024378048 05/12/2018 00:00:00;194,437467189126 06/12/2018 00:00:00;193,111693076564 07/12/2018 00:00:00;190,065233413656 10/12/2018 00:00:00;189,134370738879 11/12/2018 00:00:00;188,400963782994 12/12/2018 00:00:00;189,754945855397 13/12/2018 00:00:00;191,052512008117 14/12/2018 00:00:00;190,855056289225 17/12/2018 00:00:00;189,388242377454 18/12/2018 00:00:00;187,272645389324 19/12/2018 00:00:00;186,539238433439 20/12/2018 00:00:00;186,087911075971 21/12/2018 00:00:00;184,677513083884 27/12/2018 00:00:00;183,690234489423 28/12/2018 00:00:00;183,210699172113 02/01/2019 00:00:00;185,185256361035 03/01/2019 00:00:00;184,480057364991 04/01/2019 00:00:00;181,405389742241 07/01/2019 00:00:00;184,564681244517 08/01/2019 00:00:00;184,226185726416 09/01/2019 00:00:00;185,918663316920 10/01/2019 00:00:00;186,482822513755 11/01/2019 00:00:00;187,018773750748 14/01/2019 00:00:00;187,131605590115 15/01/2019 00:00:00;186,172534955496 16/01/2019 00:00:00;187,131605590115 17/01/2019 00:00:00;187,611140907425 18/01/2019 00:00:00;188,429171742835 21/01/2019 00:00:00;190,403728931757 22/01/2019 00:00:00;190,347313012074 23/01/2019 00:00:00;189,613906056188 24/01/2019 00:00:00;189,049746859353 25/01/2019 00:00:00;189,303618497929 28/01/2019 00:00:00;189,642114016030 29/01/2019 00:00:00;188,767667260936 30/01/2019 00:00:00;189,642114016030 31/01/2019 00:00:00;191,391007526218 01/02/2019 00:00:00;191,729503044319 04/02/2019 00:00:00;192,152622441945 05/02/2019 00:00:00;193,055277156881 06/02/2019 00:00:00;194,578506988335 07/02/2019 00:00:00;194,832378626910 08/02/2019 00:00:00;193,083485116722 11/02/2019 00:00:00;193,421980634823 12/02/2019 00:00:00;194,606714948176 13/02/2019 00:00:00;195,227290064695 14/02/2019 00:00:00;196,524856217415 15/02/2019 00:00:00;196,835143775674 18/02/2019 00:00:00;197,878838289818 19/02/2019 00:00:00;197,907046249660 20/02/2019 00:00:00;197,737798490610 21/02/2019 00:00:00;198,414789526811 22/02/2019 00:00:00;198,330165647286 25/02/2019 00:00:00;198,894324844121 26/02/2019 00:00:00;199,204612402380 27/02/2019 00:00:00;199,176404442538 28/02/2019 00:00:00;198,612245245704 01/03/2019 00:00:00;197,935254209502 04/03/2019 00:00:00;198,725077085071 05/03/2019 00:00:00;199,261028322064 06/03/2019 00:00:00;199,599523840165 07/03/2019 00:00:00;199,599523840165 08/03/2019 00:00:00;199,486692000798 11/03/2019 00:00:00;198,612245245704 12/03/2019 00:00:00;199,571315880323 13/03/2019 00:00:00;199,571315880323 14/03/2019 00:00:00;200,191890996841 15/03/2019 00:00:00;200,812466113359 18/03/2019 00:00:00;201,545873069245 19/03/2019 00:00:00;201,461249189719 20/03/2019 00:00:00;202,251072065288 21/03/2019 00:00:00;201,263793470827 22/03/2019 00:00:00;201,912576547187 25/03/2019 00:00:00;200,643218354309 26/03/2019 00:00:00;200,022643237791 27/03/2019 00:00:00;201,715120828295 28/03/2019 00:00:00;201,715120828295 29/03/2019 00:00:00;202,448527784180 01/04/2019 00:00:00;203,633262097533 02/04/2019 00:00:00;205,015452129779 03/04/2019 00:00:00;205,523195406930 04/04/2019 00:00:00;206,059146643923 05/04/2019 00:00:00;205,889898884873 08/04/2019 00:00:00;206,030938684081 09/04/2019 00:00:00;205,946314804556 10/04/2019 00:00:00;205,184699888829 11/04/2019 00:00:00;205,946314804556 12/04/2019 00:00:00;206,538681961233 15/04/2019 00:00:00;206,566889921074 16/04/2019 00:00:00;206,764345639967 17/04/2019 00:00:00;206,651513800600 18/04/2019 00:00:00;206,425850121866 23/04/2019 00:00:00;207,187465037593 24/04/2019 00:00:00;208,315783431262 25/04/2019 00:00:00;208,795318748572 26/04/2019 00:00:00;209,387685905249 29/04/2019 00:00:00;209,556933664299 30/04/2019 00:00:00;209,839013262716 02/05/2019 00:00:00;208,372199350946 03/05/2019 00:00:00;207,892664033636 06/05/2019 00:00:00;208,682486909205 07/05/2019 00:00:00;207,638792395061 08/05/2019 00:00:00;205,523195406930 10/05/2019 00:00:00;203,689678017217 13/05/2019 00:00:00;204,479500892785 14/05/2019 00:00:00;202,871647181806 15/05/2019 00:00:00;204,253837214052 16/05/2019 00:00:00;204,310253133735 17/05/2019 00:00:00;206,425850121866 20/05/2019 00:00:00;205,494987447088 21/05/2019 00:00:00;204,507708852627 22/05/2019 00:00:00;205,353947647879 23/05/2019 00:00:00;206,228394402973 24/05/2019 00:00:00;204,535916812469 27/05/2019 00:00:00;204,535916812469 28/05/2019 00:00:00;204,648748651836 29/05/2019 00:00:00;204,761580491203 31/05/2019 00:00:00;204,648748651836 03/06/2019 00:00:00;203,520430258166 04/06/2019 00:00:00;203,181934740065 05/06/2019 00:00:00;203,689678017217 06/06/2019 00:00:00;205,466779487246 07/06/2019 00:00:00;205,438571527405 11/06/2019 00:00:00;207,215672997434 12/06/2019 00:00:00;207,864456073794 13/06/2019 00:00:00;208,372199350946 14/06/2019 00:00:00;209,190230186356 17/06/2019 00:00:00;208,626070989521 18/06/2019 00:00:00;208,061911792686 19/06/2019 00:00:00;210,064676941450 21/06/2019 00:00:00;211,108371455594 24/06/2019 00:00:00;210,572420218601 25/06/2019 00:00:00;210,346756539867 26/06/2019 00:00:00;210,374964499709 27/06/2019 00:00:00;209,472309784773 28/06/2019 00:00:00;209,472309784773 01/07/2019 00:00:00;210,374964499709 02/07/2019 00:00:00;212,039234130372 03/07/2019 00:00:00;213,308592323250 04/07/2019 00:00:00;214,662574395654 05/07/2019 00:00:00;214,634366435812 08/07/2019 00:00:00;213,731711720876 09/07/2019 00:00:00;213,477840082301 10/07/2019 00:00:00;213,167552524042 11/07/2019 00:00:00;212,716225166574 12/07/2019 00:00:00;213,252176403567 15/07/2019 00:00:00;213,675295801193 16/07/2019 00:00:00;213,872751520085 17/07/2019 00:00:00;214,211247038186 18/07/2019 00:00:00;213,844543560243 19/07/2019 00:00:00;213,590671921668 22/07/2019 00:00:00;213,618879881509 23/07/2019 00:00:00;213,985583359452 24/07/2019 00:00:00;215,198525632647 25/07/2019 00:00:00;215,170317672805 26/07/2019 00:00:00;214,380494797236 29/07/2019 00:00:00;215,931932588532 30/07/2019 00:00:00;215,283149512172 31/07/2019 00:00:00;214,154831118502 01/08/2019 00:00:00;213,336800283092 02/08/2019 00:00:00;214,013791319294 05/08/2019 00:00:00;210,262132660342 06/08/2019 00:00:00;205,100076009303 07/08/2019 00:00:00;206,115562563606 08/08/2019 00:00:00;206,820761559649 09/08/2019 00:00:00;209,754389383191 12/08/2019 00:00:00;208,315783431262 13/08/2019 00:00:00;207,102841158067 14/08/2019 00:00:00;207,610584435218 16/08/2019 00:00:00;205,664235206138 19/08/2019 00:00:00;206,792553599808 20/08/2019 00:00:00;208,174743632053 21/08/2019 00:00:00;207,469544636009 22/08/2019 00:00:00;209,049190387147 23/08/2019 00:00:00;208,456823230470 26/08/2019 00:00:00;206,284810322656 27/08/2019 00:00:00;206,454058081707 28/08/2019 00:00:00;207,638792395060 29/08/2019 00:00:00;207,497752595851 30/08/2019 00:00:00;209,020982427305 31/08/2019 00:00:00;209,020982427305 02/09/2019 00:00:00;209,246646106039 03/09/2019 00:00:00;209,810805302874 04/09/2019 00:00:00;209,162022226514 05/09/2019 00:00:00;209,782597343032 06/09/2019 00:00:00;210,657044098126 09/09/2019 00:00:00;211,446866973695 10/09/2019 00:00:00;209,810805302874 11/09/2019 00:00:00;208,682486909204 12/09/2019 00:00:00;209,669765503665 13/09/2019 00:00:00;210,374964499709 16/09/2019 00:00:00;210,346756539867 17/09/2019 00:00:00;209,810805302874 18/09/2019 00:00:00;209,839013262716 19/09/2019 00:00:00;209,585141624140 20/09/2019 00:00:00;210,064676941449 23/09/2019 00:00:00;209,923637142241 24/09/2019 00:00:00;209,020982427305 25/09/2019 00:00:00;208,710694869046 26/09/2019 00:00:00;208,202951591894 27/09/2019 00:00:00;209,274854065881 30/09/2019 00:00:00;209,105606306830 01/10/2019 00:00:00;209,585141624140 02/10/2019 00:00:00;207,808040154110 04/10/2019 00:00:00;204,930828250252 07/10/2019 00:00:00;206,764345639966 08/10/2019 00:00:00;206,566889921073 09/10/2019 00:00:00;204,789788451044 10/10/2019 00:00:00;205,551403366771 11/10/2019 00:00:00;205,692443165979 14/10/2019 00:00:00;207,300296876959 15/10/2019 00:00:00;207,018217278541 16/10/2019 00:00:00;208,005495873002 17/10/2019 00:00:00;207,554168515534 18/10/2019 00:00:00;207,071812402240 21/10/2019 00:00:00;206,760511331252 22/10/2019 00:00:00;207,213312889054 23/10/2019 00:00:00;206,732211233889 24/10/2019 00:00:00;207,383113473229 25/10/2019 00:00:00;208,175516199382 28/10/2019 00:00:00;207,920815323119 29/10/2019 00:00:00;208,769818243997 30/10/2019 00:00:00;208,571717562459 31/10/2019 00:00:00;209,166019607074 04/11/2019 00:00:00;209,392420385975 05/11/2019 00:00:00;210,411223891029 06/11/2019 00:00:00;210,524424280479 07/11/2019 00:00:00;211,147026422457 08/11/2019 00:00:00;211,316827006632 11/11/2019 00:00:00;211,656428174984 12/11/2019 00:00:00;211,260226811907 13/11/2019 00:00:00;211,741328467071 14/11/2019 00:00:00;212,222430122236 15/11/2019 00:00:00;212,986532751026 18/11/2019 00:00:00;213,524234600916 19/11/2019 00:00:00;213,014832848389 20/11/2019 00:00:00;213,354434016740 21/11/2019 00:00:00;212,703531777400 22/11/2019 00:00:00;211,713028369709 25/11/2019 00:00:00;212,731831874763 26/11/2019 00:00:00;214,627938398058 27/11/2019 00:00:00;215,363740929486 28/11/2019 00:00:00;216,071243363551 29/11/2019 00:00:00;216,212743850364 02/12/2019 00:00:00;215,448641221574 03/12/2019 00:00:00;213,099733140477 04/12/2019 00:00:00;212,307330414324 05/12/2019 00:00:00;213,354434016740 06/12/2019 00:00:00;213,156333335202 09/12/2019 00:00:00;215,250540540035 10/12/2019 00:00:00;214,910939371684 11/12/2019 00:00:00;214,344937424432 12/12/2019 00:00:00;214,712838690146 13/12/2019 00:00:00;214,910939371684 16/12/2019 00:00:00;216,042943266188 17/12/2019 00:00:00;218,222050763110 18/12/2019 00:00:00;217,231547355418 19/12/2019 00:00:00;217,090046868605 20/12/2019 00:00:00;217,599448621132 23/12/2019 00:00:00;219,127653878713 27/12/2019 00:00:00;219,325754560251 30/12/2019 00:00:00;219,240854268164 02/01/2020 00:00:00;217,344747744869 03/01/2020 00:00:00;219,014453489263 06/01/2020 00:00:00;218,533351834098 07/01/2020 00:00:00;218,137150471022 08/01/2020 00:00:00;218,618252126186 09/01/2020 00:00:00;219,523855241790 10/01/2020 00:00:00;220,316257967943 13/01/2020 00:00:00;220,344558065305 14/01/2020 00:00:00;220,684159233657 15/01/2020 00:00:00;221,391661667722 16/01/2020 00:00:00;221,674662641348 17/01/2020 00:00:00;222,155764296513 20/01/2020 00:00:00;223,853770138269 21/01/2020 00:00:00;223,712269651456 22/01/2020 00:00:00;223,457568775193 23/01/2020 00:00:00;224,051870819808 24/01/2020 00:00:00;223,938670430357 27/01/2020 00:00:00;224,249971501346 28/01/2020 00:00:00;221,985963712337 29/01/2020 00:00:00;222,467065367501 30/01/2020 00:00:00;222,693466146402 31/01/2020 00:00:00;221,476561959810 03/02/2020 00:00:00;219,325754560251 04/02/2020 00:00:00;221,052060499371 05/02/2020 00:00:00;223,485868872555 06/02/2020 00:00:00;225,297075103763 07/02/2020 00:00:00;225,325375201125 10/02/2020 00:00:00;224,561272572335 11/02/2020 00:00:00;225,863077051015 12/02/2020 00:00:00;226,429078998267 13/02/2020 00:00:00;227,079981237607 14/02/2020 00:00:00;227,645983184859 17/02/2020 00:00:00;227,872383963760 18/02/2020 00:00:00;228,070484645299 19/02/2020 00:00:00;227,589382990134 20/02/2020 00:00:00;228,608186495188 21/02/2020 00:00:00;227,589382990134 24/02/2020 00:00:00;226,004577537828 25/02/2020 00:00:00;221,363361570359 26/02/2020 00:00:00;218,193750665747 27/02/2020 00:00:00;218,816352807724 28/02/2020 00:00:00;213,467634406190 02/03/2020 00:00:00;210,524424280478 03/03/2020 00:00:00;211,373427201357 04/03/2020 00:00:00;211,090426227731 05/03/2020 00:00:00;214,061936450805 06/03/2020 00:00:00;211,373427201357 09/03/2020 00:00:00;207,269913083778 10/03/2020 00:00:00;198,751583777631 11/03/2020 00:00:00;200,364689327300 12/03/2020 00:00:00;197,506379493676 13/03/2020 00:00:00;187,516445124674 16/03/2020 00:00:00;192,016160605329 17/03/2020 00:00:00;183,695931980721 18/03/2020 00:00:00;187,516445124674 19/03/2020 00:00:00;185,110936848852 20/03/2020 00:00:00;187,035343469509 23/03/2020 00:00:00;186,922143080059 24/03/2020 00:00:00;182,139426625777 25/03/2020 00:00:00;189,582352232145 26/03/2020 00:00:00;191,393558463352 27/03/2020 00:00:00;196,063074528183 30/03/2020 00:00:00;192,129360994780 31/03/2020 00:00:00;195,327271996755 01/04/2020 00:00:00;195,893273944007 02/04/2020 00:00:00;192,214261286868 03/04/2020 00:00:00;193,431165473460 06/04/2020 00:00:00;192,468962163131 07/04/2020 00:00:00;198,751583777631 08/04/2020 00:00:00;198,977984556532 09/04/2020 00:00:00;201,666493805980 14/04/2020 00:00:00;203,307899453012 15/04/2020 00:00:00;205,487006949933 16/04/2020 00:00:00;203,081498674111 17/04/2020 00:00:00;204,496503542241 20/04/2020 00:00:00;207,298213181140 21/04/2020 00:00:00;207,694414544217 22/04/2020 00:00:00;203,590900426638 23/04/2020 00:00:00;206,647310941800 24/04/2020 00:00:00;207,128412596964 27/04/2020 00:00:00;207,298213181140 28/04/2020 00:00:00;208,883018633446 29/04/2020 00:00:00;209,250919899160 30/04/2020 00:00:00;212,788432069487 04/05/2020 00:00:00;208,062315809931 05/05/2020 00:00:00;207,128412596964 06/05/2020 00:00:00;210,298023501577 07/05/2020 00:00:00;210,807425254104 08/05/2020 00:00:00;213,892135866629 11/05/2020 00:00:00;214,316637327068 12/05/2020 00:00:00;214,712838690145 13/05/2020 00:00:00;213,269533724651 14/05/2020 00:00:00;211,684728272345 15/05/2020 00:00:00;210,156523014764 18/05/2020 00:00:00;211,316827006631 19/05/2020 00:00:00;215,703342097836 20/05/2020 00:00:00;214,401537619156 22/05/2020 00:00:00;214,684538592782 25/05/2020 00:00:00;215,675042000473 26/05/2020 00:00:00;216,778745797615 27/05/2020 00:00:00;216,920246284428 28/05/2020 00:00:00;217,259847452780 29/05/2020 00:00:00;218,533351834097 02/06/2020 00:00:00;218,165450568383 03/06/2020 00:00:00;219,693655825964 04/06/2020 00:00:00;221,646362543985 05/06/2020 00:00:00;220,061557091678 08/06/2020 00:00:00;222,099164101786 09/06/2020 00:00:00;221,589762349259 10/06/2020 00:00:00;220,655859136293 12/06/2020 00:00:00;216,042943266187 15/06/2020 00:00:00;217,684348913219 16/06/2020 00:00:00;217,825849400032 17/06/2020 00:00:00;221,023760402007 18/06/2020 00:00:00;222,580265756951 19/06/2020 00:00:00;222,353864978050 22/06/2020 00:00:00;222,750066341126 24/06/2020 00:00:00;223,485868872554 25/06/2020 00:00:00;220,712459331018 26/06/2020 00:00:00;222,070864004424 29/06/2020 00:00:00;221,985963712336 30/06/2020 00:00:00;221,872763322885 01/07/2020 00:00:00;223,372668483104 02/07/2020 00:00:00;223,853770138268 03/07/2020 00:00:00;224,985774032773 06/07/2020 00:00:00;224,532972474971 07/07/2020 00:00:00;225,919677245739 08/07/2020 00:00:00;225,297075103761 09/07/2020 00:00:00;225,551775980025 10/07/2020 00:00:00;226,429078998266 13/07/2020 00:00:00;226,315878608815 14/07/2020 00:00:00;225,919677245739 15/07/2020 00:00:00;225,580076077387 16/07/2020 00:00:00;226,995080945518 17/07/2020 00:00:00;226,542279387716 20/07/2020 00:00:00;226,995080945518 21/07/2020 00:00:00;228,494986105737 22/07/2020 00:00:00;227,872383963759 23/07/2020 00:00:00;227,674283282221 24/07/2020 00:00:00;226,740380069254 27/07/2020 00:00:00;224,787673351234 28/07/2020 00:00:00;224,561272572333 29/07/2020 00:00:00;224,391471988158 30/07/2020 00:00:00;225,551775980025 31/07/2020 00:00:00;223,797169943543 03/08/2020 00:00:00;223,117967606840 04/08/2020 00:00:00;225,551775980025 05/08/2020 00:00:00;224,787673351234 06/08/2020 00:00:00;225,325375201124 07/08/2020 00:00:00;224,872573643322 10/08/2020 00:00:00;225,297075103761 11/08/2020 00:00:00;224,759373253871 12/08/2020 00:00:00;225,580076077387 13/08/2020 00:00:00;226,768680166617 14/08/2020 00:00:00;225,919677245739 17/08/2020 00:00:00;224,193371306619 18/08/2020 00:00:00;224,759373253871 19/08/2020 00:00:00;224,702773059146 20/08/2020 00:00:00;225,155574616948 21/08/2020 00:00:00;225,438575590574 24/08/2020 00:00:00;225,863077051013 25/08/2020 00:00:00;227,051681140243 26/08/2020 00:00:00;227,504482698045 27/08/2020 00:00:00;229,117588247714 28/08/2020 00:00:00;229,004387858263 31/08/2020 00:00:00;228,098784742660 01/09/2020 00:00:00;227,051681140243 02/09/2020 00:00:00;227,249781821781 03/09/2020 00:00:00;230,475992921119 04/09/2020 00:00:00;227,815783769033 07/09/2020 00:00:00;226,004577537826 08/09/2020 00:00:00;227,164881529693 09/09/2020 00:00:00;225,806476856288 10/09/2020 00:00:00;227,872383963759 11/09/2020 00:00:00;226,089477829914 14/09/2020 00:00:00;226,315878608815 15/09/2020 00:00:00;226,740380069254 16/09/2020 00:00:00;227,702583379583 17/09/2020 00:00:00;228,381785716286 18/09/2020 00:00:00;227,504482698045 21/09/2020 00:00:00;226,881880556067 22/09/2020 00:00:00;224,787673351234 23/09/2020 00:00:00;225,495175785299 24/09/2020 00:00:00;225,353675298486 25/09/2020 00:00:00;224,617872767058 28/09/2020 00:00:00;225,778176758925 29/09/2020 00:00:00;227,674283282220 30/09/2020 00:00:00;227,023381042880 01/10/2020 00:00:00;226,768680166617 02/10/2020 00:00:00;227,306382016506 05/10/2020 00:00:00;226,796980263979 06/10/2020 00:00:00;227,730883476945 07/10/2020 00:00:00;226,513979290353 08/10/2020 00:00:00;227,221481724418 09/10/2020 00:00:00;228,381785716285 12/10/2020 00:00:00;229,570389805515 13/10/2020 00:00:00;231,268395647272 14/10/2020 00:00:00;231,721197205074 15/10/2020 00:00:00;231,240095549909 16/10/2020 00:00:00;229,711890292328 19/10/2020 00:00:00;230,872194284195 20/10/2020 00:00:00;229,400589221339 21/10/2020 00:00:00;228,608186495186 22/10/2020 00:00:00;227,730883476945 23/10/2020 00:00:00;227,702583379583 26/10/2020 00:00:00;228,042184547934 27/10/2020 00:00:00;225,297075103760 28/10/2020 00:00:00;225,233682885668 29/10/2020 00:00:00;222,119200784169 30/10/2020 00:00:00;222,911978046369 02/11/2020 00:00:00;222,402335520669 03/11/2020 00:00:00;223,619814887619 04/11/2020 00:00:00;224,865607728218 05/11/2020 00:00:00;228,348164987167 06/11/2020 00:00:00;230,103600353466 09/11/2020 00:00:00;230,046973406166 10/11/2020 00:00:00;232,850007297515 11/11/2020 00:00:00;232,312051298166 12/11/2020 00:00:00;234,124113611765 13/11/2020 00:00:00;232,991574665765 16/11/2020 00:00:00;233,671098033365 17/11/2020 00:00:00;234,350621400965 18/11/2020 00:00:00;233,274709402265 19/11/2020 00:00:00;233,048201613065 20/11/2020 00:00:00;233,472903717815 23/11/2020 00:00:00;233,954232769865 24/11/2020 00:00:00;234,095800138115 25/11/2020 00:00:00;234,209054032715 26/11/2020 00:00:00;233,840978875265 27/11/2020 00:00:00;234,067486664465 30/11/2020 00:00:00;234,180740559065 01/12/2020 00:00:00;233,359649823215 02/12/2020 00:00:00;233,019888139415 03/12/2020 00:00:00;232,057230035315 04/12/2020 00:00:00;231,859035719765 07/12/2020 00:00:00;233,048201613065 08/12/2020 00:00:00;232,623499508315 09/12/2020 00:00:00;233,642784559715 10/12/2020 00:00:00;233,840978875265 11/12/2020 00:00:00;232,934947718465 14/12/2020 00:00:00;233,019888139415 15/12/2020 00:00:00;233,048201613065 16/12/2020 00:00:00;233,303022875915 17/12/2020 00:00:00;234,633756137464 18/12/2020 00:00:00;235,341592978714 21/12/2020 00:00:00;235,879548978064 22/12/2020 00:00:00;234,209054032715 23/12/2020 00:00:00;235,171712136814 28/12/2020 00:00:00;234,973517821264 29/12/2020 00:00:00;235,369906452364 30/12/2020 00:00:00;236,190997188214 04/01/2021 00:00:00;236,417504977414 05/01/2021 00:00:00;236,983774450413 06/01/2021 00:00:00;236,417504977414 07/01/2021 00:00:00;236,927147503113 08/01/2021 00:00:00;237,181968765963 11/01/2021 00:00:00;239,163911921463 12/01/2021 00:00:00;239,050658026863 13/01/2021 00:00:00;238,399448132913 14/01/2021 00:00:00;238,597642448463 15/01/2021 00:00:00;238,654269395763 18/01/2021 00:00:00;238,286194238313 19/01/2021 00:00:00;238,371134659263 20/01/2021 00:00:00;239,107284974162 21/01/2021 00:00:00;240,749466445862 22/01/2021 00:00:00;240,466331709362 25/01/2021 00:00:00;239,560300552562 26/01/2021 00:00:00;240,183196972862 27/01/2021 00:00:00;239,701867920812 28/01/2021 00:00:00;238,541015501163 29/01/2021 00:00:00;238,286194238313 01/02/2021 00:00:00;235,709668136164 02/02/2021 00:00:00;238,795836764012 03/02/2021 00:00:00;241,145855076962 04/02/2021 00:00:00;241,259108971562 05/02/2021 00:00:00;242,618155706761 08/02/2021 00:00:00;241,712124549961 09/02/2021 00:00:00;242,759723075011 10/02/2021 00:00:00;242,335020970261 11/02/2021 00:00:00;242,080199707411 12/02/2021 00:00:00;243,439246442611 15/02/2021 00:00:00;245,024800967010 16/02/2021 00:00:00;245,477816545410 17/02/2021 00:00:00;245,845891702860 18/02/2021 00:00:00;245,421189598110 19/02/2021 00:00:00;244,203710231160 22/02/2021 00:00:00;242,901290443261 23/02/2021 00:00:00;240,438018235712 24/02/2021 00:00:00;238,965717605912 25/02/2021 00:00:00;239,503673605262 26/02/2021 00:00:00;237,238595713263 01/03/2021 00:00:00;236,474131924713 02/03/2021 00:00:00;240,069943078262 03/03/2021 00:00:00;240,296450867462 04/03/2021 00:00:00;238,965717605912 05/03/2021 00:00:00;237,408476555163 08/03/2021 00:00:00;238,484388553862 09/03/2021 00:00:00;239,333792763362 10/03/2021 00:00:00;241,400676339811 11/03/2021 00:00:00;241,485616760761 12/03/2021 00:00:00;243,014544337861 15/03/2021 00:00:00;241,938632339161 16/03/2021 00:00:00;242,363334443911 17/03/2021 00:00:00;243,552500337210 18/03/2021 00:00:00;243,071171285161 19/03/2021 00:00:00;242,221767075661 22/03/2021 00:00:00;241,344049392511 23/03/2021 00:00:00;242,108513181061 24/03/2021 00:00:00;242,816350022311 25/03/2021 00:00:00;242,476588338511 26/03/2021 00:00:00;243,184425179760 29/03/2021 00:00:00;245,053114440660 30/03/2021 00:00:00;245,874205176509 31/03/2021 00:00:00;245,987459071109 01/04/2021 00:00:00;246,412161175859 06/04/2021 00:00:00;249,073627698958 07/04/2021 00:00:00;249,385075909108 08/04/2021 00:00:00;248,394104331358 09/04/2021 00:00:00;250,121226224008 12/04/2021 00:00:00;251,282078643657 13/04/2021 00:00:00;250,630868749708 14/04/2021 00:00:00;251,112197801757 15/04/2021 00:00:00;250,319420539558 16/04/2021 00:00:00;251,423646011907 19/04/2021 00:00:00;252,357990642357 20/04/2021 00:00:00;251,282078643657 21/04/2021 00:00:00;249,809778013858 22/04/2021 00:00:00;250,630868749708 23/04/2021 00:00:00;251,140511275407 26/04/2021 00:00:00;251,197138222707 27/04/2021 00:00:00;251,140511275407 28/04/2021 00:00:00;251,027257380807 29/04/2021 00:00:00;250,234480118608 30/04/2021 00:00:00;249,809778013858 03/05/2021 00:00:00;249,186881593558 04/05/2021 00:00:00;248,960373804358 05/05/2021 00:00:00;247,346505806309 06/05/2021 00:00:00;248,280850436758 07/05/2021 00:00:00;247,941088752958 10/05/2021 00:00:00;248,110969594858 11/05/2021 00:00:00;246,666982438709 12/05/2021 00:00:00;244,600098862260 14/05/2021 00:00:00;244,401904546710 17/05/2021 00:00:00;245,336249177159 18/05/2021 00:00:00;244,628412335910 19/05/2021 00:00:00;244,175396757510 20/05/2021 00:00:00;243,467559916260 21/05/2021 00:00:00;245,647697387309 25/05/2021 00:00:00;246,185653386659 26/05/2021 00:00:00;246,865176754259 27/05/2021 00:00:00;246,978430648859 28/05/2021 00:00:00;246,327220754909 31/05/2021 00:00:00;247,204938438058 01/06/2021 00:00:00;246,468788123159 02/06/2021 00:00:00;246,553728544109 04/06/2021 00:00:00;246,468788123159 07/06/2021 00:00:00;247,346505806308 08/06/2021 00:00:00;246,553728544109 09/06/2021 00:00:00;247,063371069808 10/06/2021 00:00:00;247,573013595508 11/06/2021 00:00:00;248,337477384058 14/06/2021 00:00:00;249,498329803707 15/06/2021 00:00:00;250,007972329407 16/06/2021 00:00:00;250,404360960507 17/06/2021 00:00:00;250,262793592257 18/06/2021 00:00:00;253,009200536306 21/06/2021 00:00:00;252,414617589656 22/06/2021 00:00:00;252,329677168706 24/06/2021 00:00:00;252,244736747756 25/06/2021 00:00:00;253,632096956606 28/06/2021 00:00:00;253,518843062006 29/06/2021 00:00:00;254,056799061356 30/06/2021 00:00:00;254,481501166106 01/07/2021 00:00:00;253,943545166756 02/07/2021 00:00:00;254,453187692456 05/07/2021 00:00:00;255,500786217505 06/07/2021 00:00:00;255,161024533705 07/07/2021 00:00:00;256,491757795255 08/07/2021 00:00:00;258,190566214254 09/07/2021 00:00:00;255,642353585755 12/07/2021 00:00:00;256,774892531755 13/07/2021 00:00:00;257,765864109504 14/07/2021 00:00:00;259,153224318354 15/07/2021 00:00:00;258,643581792654 16/07/2021 00:00:00;258,133939266954 19/07/2021 00:00:00;258,247193161554 20/07/2021 00:00:00;255,783920954005 21/07/2021 00:00:00;257,029713794604 22/07/2021 00:00:00;257,822491056804 23/07/2021 00:00:00;259,323105160254 26/07/2021 00:00:00;260,852032737353 27/07/2021 00:00:00;259,209851265654 28/07/2021 00:00:00;257,171281162854 29/07/2021 00:00:00;258,133939266954 30/07/2021 00:00:00;259,379732107553 02/08/2021 00:00:00;258,785149160904 03/08/2021 00:00:00;258,303820108854 04/08/2021 00:00:00;258,586954845354 05/08/2021 00:00:00;259,634553370403 06/08/2021 00:00:00;260,540584527203 09/08/2021 00:00:00;260,597211474503 10/08/2021 00:00:00;260,597211474503 11/08/2021 00:00:00;261,078540526553 12/08/2021 00:00:00;261,503242631303 13/08/2021 00:00:00;261,956258209702 16/08/2021 00:00:00;261,276734842103 17/08/2021 00:00:00;261,106854000203 18/08/2021 00:00:00;261,389988736703 19/08/2021 00:00:00;260,540584527203 20/08/2021 00:00:00;260,059255475153 23/08/2021 00:00:00;260,059255475153 24/08/2021 00:00:00;260,540584527203 25/08/2021 00:00:00;261,644809999552 26/08/2021 00:00:00;261,503242631302 27/08/2021 00:00:00;261,446615684002 30/08/2021 00:00:00;261,814690841452 31/08/2021 00:00:00;262,437587261752 01/09/2021 00:00:00;262,437587261752 02/09/2021 00:00:00;262,465900735402 03/09/2021 00:00:00;263,003856734752 06/09/2021 00:00:00;262,805662419202 07/09/2021 00:00:00;264,221336101701 08/09/2021 00:00:00;264,362903469951 09/09/2021 00:00:00;263,570126207752 10/09/2021 00:00:00;262,211079472552 13/09/2021 00:00:00;262,494214209052 14/09/2021 00:00:00;262,097825577952 15/09/2021 00:00:00;262,409273788102 16/09/2021 00:00:00;261,446615684002 17/09/2021 00:00:00;262,409273788102 20/09/2021 00:00:00;262,182765998902 21/09/2021 00:00:00;259,691180317703 22/09/2021 00:00:00;260,625524948153 23/09/2021 00:00:00;261,418302210352 24/09/2021 00:00:00;262,635781577302 27/09/2021 00:00:00;262,069512104302 28/09/2021 00:00:00;260,285763264353 29/09/2021 00:00:00;256,633325163504 30/09/2021 00:00:00;257,426102425704 01/10/2021 00:00:00;257,199594636504 04/10/2021 00:00:00;257,850804530454 05/10/2021 00:00:00;256,151996111454 06/10/2021 00:00:00;257,001400320954 07/10/2021 00:00:00;257,171281162854 08/10/2021 00:00:00;258,558641371703 11/10/2021 00:00:00;257,794177583153 12/10/2021 00:00:00;256,576698216204 13/10/2021 00:00:00;256,888146426354 14/10/2021 00:00:00;257,624296741254 15/10/2021 00:00:00;260,087568948803 18/10/2021 00:00:00;261,389988736702 19/10/2021 00:00:00;261,191794421152 20/10/2021 00:00:00;261,673123473202 21/10/2021 00:00:00;261,588183052252 22/10/2021 00:00:00;262,012885157002 25/10/2021 00:00:00;262,352646840802 26/10/2021 00:00:00;262,437587261752 27/10/2021 00:00:00;263,909887891551 28/10/2021 00:00:00;261,927944736052 29/10/2021 00:00:00;262,352646840802 02/11/2021 00:00:00;263,683380102351 03/11/2021 00:00:00;264,079768733451 04/11/2021 00:00:00;264,561097785501 05/11/2021 00:00:00;266,231592730850 08/11/2021 00:00:00;266,316533151800 09/11/2021 00:00:00;266,741235256550 10/11/2021 00:00:00;266,684608309250 11/11/2021 00:00:00;266,712921782900 12/11/2021 00:00:00;266,911116098450 15/11/2021 00:00:00;268,298476307299 16/11/2021 00:00:00;268,808118832999 17/11/2021 00:00:00;270,138852094549 18/11/2021 00:00:00;270,138852094549 19/11/2021 00:00:00;269,629209568849 22/11/2021 00:00:00;270,195479041848 23/11/2021 00:00:00;269,317761358699 24/11/2021 00:00:00;267,165937361300 25/11/2021 00:00:00;267,534012518749 26/11/2021 00:00:00;268,043655044449 29/11/2021 00:00:00;263,060483682051 30/11/2021 00:00:00;264,815919048350 01/12/2021 00:00:00;263,060483682051 02/12/2021 00:00:00;263,400245365851 03/12/2021 00:00:00;264,249649575351 06/12/2021 00:00:00;263,909887891551 07/12/2021 00:00:00;265,495442415950 08/12/2021 00:00:00;269,006313148549 09/12/2021 00:00:00;268,440043675549 10/12/2021 00:00:00;268,949686201249 13/12/2021 00:00:00;268,043655044449 14/12/2021 00:00:00;267,987028097149 15/12/2021 00:00:00;265,297248100400 16/12/2021 00:00:00;267,080996940349 17/12/2021 00:00:00;267,364131676849 20/12/2021 00:00:00;266,231592730850 21/12/2021 00:00:00;264,164709154400 22/12/2021 00:00:00;266,684608309249 23/12/2021 00:00:00;268,213535886349 27/12/2021 00:00:00;269,091253569499 28/12/2021 00:00:00;270,280419462798 29/12/2021 00:00:00;270,903315883098 30/12/2021 00:00:00;270,591867672948 03/01/2022 00:00:00;269,799090410748 04/01/2022 00:00:00;271,073196724998 05/01/2022 00:00:00;271,073196724998 06/01/2022 00:00:00;268,553297570149 07/01/2022 00:00:00;267,335818203199 10/01/2022 00:00:00;265,099053784850 11/01/2022 00:00:00;262,777348945551 12/01/2022 00:00:00;264,391216943600 13/01/2022 00:00:00;265,353875047700 14/01/2022 00:00:00;263,570126207750 17/01/2022 00:00:00;262,097825577951 18/01/2022 00:00:00;263,145424103001 19/01/2022 00:00:00;260,710465369102 20/01/2022 00:00:00;261,050227052901 21/01/2022 00:00:00;262,154452525251 24/01/2022 00:00:00;259,549612949452 25/01/2022 00:00:00;256,633325163503 26/01/2022 00:00:00;254,339933797854 27/01/2022 00:00:00;255,104397586404 28/01/2022 00:00:00;255,330905375603 31/01/2022 00:00:00;256,463444321603 01/02/2022 00:00:00;259,011656950102 02/02/2022 00:00:00;260,087568948802 03/02/2022 00:00:00;260,285763264352 04/02/2022 00:00:00;254,566441587054 07/02/2022 00:00:00;253,915231693104 08/02/2022 00:00:00;254,085112535004 09/02/2022 00:00:00;254,339933797854 10/02/2022 00:00:00;257,284535057453 11/02/2022 00:00:00;254,792949376254 14/02/2022 00:00:00;252,867633168054 15/02/2022 00:00:00;251,876661590305 16/02/2022 00:00:00;253,009200536304 17/02/2022 00:00:00;252,499558010604 18/02/2022 00:00:00;251,310392117305 21/02/2022 00:00:00;250,574241802405 22/02/2022 00:00:00;249,526643277355 23/02/2022 00:00:00;248,988687278006 24/02/2022 00:00:00;248,365790857706 25/02/2022 00:00:00;248,422417805006 28/02/2022 00:00:00;249,838091487505 01/03/2022 00:00:00;249,838091487505 02/03/2022 00:00:00;249,243508540855 03/03/2022 00:00:00;250,744122644305 04/03/2022 00:00:00;249,668210645605 07/03/2022 00:00:00;247,771207911056 08/03/2022 00:00:00;244,175396757507 09/03/2022 00:00:00;242,929603916908 10/03/2022 00:00:00;246,383847702207 11/03/2022 00:00:00;245,760951281907 14/03/2022 00:00:00;245,902518650157 15/03/2022 00:00:00;245,845891702857 16/03/2022 00:00:00;246,497101596806 17/03/2022 00:00:00;251,055570854455 18/03/2022 00:00:00;252,046542432204 21/03/2022 00:00:00;254,453187692453 22/03/2022 00:00:00;253,858604745804 23/03/2022 00:00:00;255,727294006703 24/03/2022 00:00:00;253,575470009304 25/03/2022 00:00:00;253,518843062004 28/03/2022 00:00:00;252,726065799804 29/03/2022 00:00:00;253,773664324854 30/03/2022 00:00:00;255,698980533053 31/03/2022 00:00:00;254,226679903253 01/04/2022 00:00:00;253,801977798503 04/04/2022 00:00:00;254,877889797203 05/04/2022 00:00:00;256,491757795252 06/04/2022 00:00:00;255,897174848603 07/04/2022 00:00:00;253,320648746454 08/04/2022 00:00:00;253,433902641054 11/04/2022 00:00:00;253,320648746454 12/04/2022 00:00:00;250,800749591605 13/04/2022 00:00:00;250,347734013205 14/04/2022 00:00:00;251,140511275404 19/04/2022 00:00:00;250,914003486204 20/04/2022 00:00:00;250,715809170655 21/04/2022 00:00:00;251,253765170004 22/04/2022 00:00:00;250,460987907805 25/04/2022 00:00:00;248,620612120555 26/04/2022 00:00:00;247,657954016456 27/04/2022 00:00:00;245,732637808256 28/04/2022 00:00:00;247,686267490106 29/04/2022 00:00:00;250,319420539555 02/05/2022 00:00:00;248,507358225955 03/05/2022 00:00:00;247,629640542806 04/05/2022 00:00:00;247,431446227256 05/05/2022 00:00:00;247,431446227256 06/05/2022 00:00:00;244,685039283207 10/05/2022 00:00:00;238,003059501809 11/05/2022 00:00:00;238,456075080209 12/05/2022 00:00:00;239,333792763359 13/05/2022 00:00:00;239,786808341759 16/05/2022 00:00:00;242,788036548657 17/05/2022 00:00:00;242,193453602008 18/05/2022 00:00:00;243,722381179107 19/05/2022 00:00:00;241,315735918858 20/05/2022 00:00:00;240,126570025558 23/05/2022 00:00:00;240,749466445858 24/05/2022 00:00:00;241,570557181708 25/05/2022 00:00:00;239,390419710659 27/05/2022 00:00:00;240,862720340458 30/05/2022 00:00:00;244,373591073057 31/05/2022 00:00:00;244,628412335906 01/06/2022 00:00:00;244,401904546707 02/06/2022 00:00:00;243,156111706107 03/06/2022 00:00:00;245,081427914306 07/06/2022 00:00:00;244,713352756856 08/06/2022 00:00:00;244,769979704156 09/06/2022 00:00:00;243,439246442607 10/06/2022 00:00:00;241,428989813458 13/06/2022 00:00:00;237,974746028159 14/06/2022 00:00:00;233,954232769860 15/06/2022 00:00:00;232,481932140061 17/06/2022 00:00:00;230,415048563612 20/06/2022 00:00:00;231,349393194061 21/06/2022 00:00:00;230,981318036612 22/06/2022 00:00:00;232,255424350861 24/06/2022 00:00:00;232,312051298161 27/06/2022 00:00:00;235,596414241560 28/06/2022 00:00:00;235,681354662510 29/06/2022 00:00:00;235,001831294910 30/06/2022 00:00:00;234,718696558410 01/07/2022 00:00:00;233,727724980660 04/07/2022 00:00:00;233,869292348910 05/07/2022 00:00:00;233,869292348910 06/07/2022 00:00:00;234,605442663810 07/07/2022 00:00:00;236,644012766609 08/07/2022 00:00:00;238,824150237658 11/07/2022 00:00:00;239,135598447808 12/07/2022 00:00:00;238,710896343058 13/07/2022 00:00:00;238,342821185609 14/07/2022 00:00:00;236,955460976759 15/07/2022 00:00:00;236,870520555809 18/07/2022 00:00:00;238,456075080209 19/07/2022 00:00:00;237,804865186259 20/07/2022 00:00:00;239,616927499858 21/07/2022 00:00:00;240,692839498558 22/07/2022 00:00:00;242,561528759457 25/07/2022 00:00:00;242,193453602007 26/07/2022 00:00:00;242,646469180407 27/07/2022 00:00:00;243,071171285157 28/07/2022 00:00:00;245,732637808256 29/07/2022 00:00:00;247,856148332005 01/08/2022 00:00:00;249,951345382104 02/08/2022 00:00:00;248,705552541504 03/08/2022 00:00:00;248,139283068505 04/08/2022 00:00:00;250,630868749704 05/08/2022 00:00:00;250,857376538904 08/08/2022 00:00:00;250,036285803054 09/08/2022 00:00:00;249,781464540204 10/08/2022 00:00:00;248,620612120554 11/08/2022 00:00:00;249,696524119254 12/08/2022 00:00:00;250,064599276704 16/08/2022 00:00:00;252,584498431553 17/08/2022 00:00:00;252,811006220753 18/08/2022 00:00:00;251,338705590953 19/08/2022 00:00:00;252,188109800453 22/08/2022 00:00:00;251,310392117303 23/08/2022 00:00:00;249,243508540854 24/08/2022 00:00:00;248,620612120554 25/08/2022 00:00:00;248,733866015154 26/08/2022 00:00:00;250,177853171304 29/08/2022 00:00:00;246,468788123155 30/08/2022 00:00:00;245,109741387956 31/08/2022 00:00:00;244,118769810206 01/09/2022 00:00:00;242,136826654707 02/09/2022 00:00:00;241,145855076957 05/09/2022 00:00:00;241,570557181707 06/09/2022 00:00:00;242,108513181057 07/09/2022 00:00:00;242,193453602007 08/09/2022 00:00:00;242,419961391206 09/09/2022 00:00:00;243,439246442606 12/09/2022 00:00:00;245,251308756205 13/09/2022 00:00:00;246,525415070455 14/09/2022 00:00:00;243,552500337206 15/09/2022 00:00:00;242,703096127706 16/09/2022 00:00:00;240,806093393157 19/09/2022 00:00:00;238,399448132908 20/09/2022 00:00:00;238,371134659258 21/09/2022 00:00:00;236,587385819309 22/09/2022 00:00:00;236,983774450408 23/09/2022 00:00:00;234,605442663809 26/09/2022 00:00:00;232,934947718460 27/09/2022 00:00:00;232,595186034660 28/09/2022 00:00:00;232,595186034660 29/09/2022 00:00:00;234,124113611760 30/09/2022 00:00:00;231,151198878511 04/10/2022 00:00:00;232,765066876560 05/10/2022 00:00:00;237,097028345008 06/10/2022 00:00:00;237,719924765308 07/10/2022 00:00:00;237,068714871358 10/10/2022 00:00:00;234,237367506359 11/10/2022 00:00:00;233,274709402260 12/10/2022 00:00:00;231,604214456910 13/10/2022 00:00:00;231,207825825811 14/10/2022 00:00:00;232,453618666410 17/10/2022 00:00:00;230,953004562961 18/10/2022 00:00:00;234,180740559059 19/10/2022 00:00:00;234,888577400309 20/10/2022 00:00:00;234,209054032709 21/10/2022 00:00:00;233,586157612410 24/10/2022 00:00:00;235,115085189509 25/10/2022 00:00:00;235,228339084109 26/10/2022 00:00:00;237,776551712608 27/10/2022 00:00:00;236,898834029458 28/10/2022 00:00:00;236,559072345658 31/10/2022 00:00:00;237,266909186908 02/11/2022 00:00:00;237,408476555158 03/11/2022 00:00:00;235,596414241559 04/11/2022 00:00:00;235,030144768559 07/11/2022 00:00:00;235,992802872659 08/11/2022 00:00:00;235,907862451709 09/11/2022 00:00:00;237,125341818658 10/11/2022 00:00:00;236,304251082808 11/11/2022 00:00:00;240,353077814757 14/11/2022 00:00:00;241,372362866156 15/11/2022 00:00:00;240,834406866807 16/11/2022 00:00:00;241,825378444556 17/11/2022 00:00:00;240,749466445857 18/11/2022 00:00:00;240,268137393807 21/11/2022 00:00:00;240,607899077607 22/11/2022 00:00:00;240,296450867457 23/11/2022 00:00:00;241,145855076956 24/11/2022 00:00:00;241,797064970906 25/11/2022 00:00:00;241,910318865506 28/11/2022 00:00:00;241,995259286456 29/11/2022 00:00:00;240,891033814106 30/11/2022 00:00:00;240,806093393156 01/12/2022 00:00:00;243,609127284505 02/12/2022 00:00:00;243,948888968305 05/12/2022 00:00:00;243,099484758806 06/12/2022 00:00:00;241,230795497906 07/12/2022 00:00:00;240,069943078257 08/12/2022 00:00:00;239,192225395107 09/12/2022 00:00:00;239,531987078907 12/12/2022 00:00:00;239,531987078907 13/12/2022 00:00:00;240,013316130957 14/12/2022 00:00:00;240,664526024906 15/12/2022 00:00:00;240,069943078257 16/12/2022 00:00:00;236,077743293608 19/12/2022 00:00:00;234,605442663809 20/12/2022 00:00:00;234,605442663809 21/12/2022 00:00:00;234,095800138109 22/12/2022 00:00:00;235,822922030758 23/12/2022 00:00:00;234,322307927309 27/12/2022 00:00:00;234,492188769209 28/12/2022 00:00:00;234,095800138109 29/12/2022 00:00:00;233,614471086059 30/12/2022 00:00:00;234,945204347609 02/01/2023 00:00:00;233,784351927959 03/01/2023 00:00:00;234,293994453659 04/01/2023 00:00:00;235,851235504408 05/01/2023 00:00:00;237,804865186257 06/01/2023 00:00:00;237,012087924058 09/01/2023 00:00:00;238,342821185607 10/01/2023 00:00:00;239,078971500507 11/01/2023 00:00:00;239,673554447157 12/01/2023 00:00:00;240,749466445856 13/01/2023 00:00:00;241,655497602656 16/01/2023 00:00:00;242,788036548655 17/01/2023 00:00:00;243,467559916255 18/01/2023 00:00:00;244,118769810205 19/01/2023 00:00:00;243,694067705455 20/01/2023 00:00:00;242,080199707406 23/01/2023 00:00:00;243,241052127055 24/01/2023 00:00:00;244,232023704805 25/01/2023 00:00:00;243,750694652755 26/01/2023 00:00:00;242,731409601355 27/01/2023 00:00:00;243,863948547355 30/01/2023 00:00:00;244,571785388605 31/01/2023 00:00:00;243,354306021655 01/02/2023 00:00:00;243,892262021005 02/02/2023 00:00:00;244,713352756854 03/02/2023 00:00:00;247,006744122504 06/02/2023 00:00:00;246,893490227904 07/02/2023 00:00:00;246,270593807604 08/02/2023 00:00:00;247,204938438053 09/02/2023 00:00:00;246,242280333954 10/02/2023 00:00:00;246,185653386654 13/02/2023 00:00:00;245,959145597454 14/02/2023 00:00:00;246,780236333304 15/02/2023 00:00:00;246,355534228554 16/02/2023 00:00:00;246,525415070454 17/02/2023 00:00:00;245,506130019054 20/02/2023 00:00:00;245,053114440654 21/02/2023 00:00:00;244,911547072404 22/02/2023 00:00:00;243,439246442605 23/02/2023 00:00:00;243,807321600055 24/02/2023 00:00:00;243,807321600055 27/02/2023 00:00:00;242,250080549305 28/02/2023 00:00:00;242,561528759455 01/03/2023 00:00:00;242,306707496605 02/03/2023 00:00:00;241,740438023605 03/03/2023 00:00:00;243,071171285155 06/03/2023 00:00:00;244,401904546704 07/03/2023 00:00:00;243,637440758155 08/03/2023 00:00:00;242,816350022305 09/03/2023 00:00:00;242,986230864205 10/03/2023 00:00:00;242,193453602005 13/03/2023 00:00:00;239,418733184306 14/03/2023 00:00:00;238,229567291007 15/03/2023 00:00:00;239,560300552556 16/03/2023 00:00:00;239,871748762706 17/03/2023 00:00:00;240,466331709356 20/03/2023 00:00:00;239,900062236356 21/03/2023 00:00:00;239,730181394456 22/03/2023 00:00:00;241,032601182356 23/03/2023 00:00:00;240,409704762056 24/03/2023 00:00:00;239,900062236356 27/03/2023 00:00:00;240,268137393806 28/03/2023 00:00:00;240,268137393806 29/03/2023 00:00:00;239,475360131606 30/03/2023 00:00:00;240,749466445856 31/03/2023 00:00:00;241,032601182355 03/04/2023 00:00:00;242,391647917555 04/04/2023 00:00:00;242,476588338505 05/04/2023 00:00:00;241,825378444555 06/04/2023 00:00:00;241,825378444555 11/04/2023 00:00:00;242,533215285805 12/04/2023 00:00:00;242,193453602005 13/04/2023 00:00:00;241,740438023605 14/04/2023 00:00:00;242,363334443905 17/04/2023 00:00:00;242,504901812155 18/04/2023 00:00:00;243,382619495304 19/04/2023 00:00:00;243,382619495304 20/04/2023 00:00:00;242,504901812155 21/04/2023 00:00:00;242,589842233105 24/04/2023 00:00:00;242,589842233105 25/04/2023 00:00:00;242,080199707405 26/04/2023 00:00:00;241,372362866155 27/04/2023 00:00:00;239,900062236356 28/04/2023 00:00:00;240,862720340455 02/05/2023 00:00:00;242,363334443905 03/05/2023 00:00:00;240,947660761405 04/05/2023 00:00:00;240,409704762055 05/05/2023 00:00:00;240,211510446505 08/05/2023 00:00:00;241,230795497905 10/05/2023 00:00:00;240,466331709355 11/05/2023 00:00:00;240,268137393805 12/05/2023 00:00:00;240,494645183005 15/05/2023 00:00:00;240,721152972205 16/05/2023 00:00:00;241,598870655355 17/05/2023 00:00:00;240,834406866805 19/05/2023 00:00:00;242,561528759454 22/05/2023 00:00:00;243,184425179754 23/05/2023 00:00:00;243,127798232454 24/05/2023 00:00:00;242,363334443904 25/05/2023 00:00:00;240,891033814105 26/05/2023 00:00:00;241,259108971555 30/05/2023 00:00:00;243,212738653404 31/05/2023 00:00:00;242,901290443254 01/06/2023 00:00:00;243,156111706104 02/06/2023 00:00:00;243,920575494654 05/06/2023 00:00:00;245,279622229853 06/06/2023 00:00:00;244,826606651453 07/06/2023 00:00:00;245,279622229853 09/06/2023 00:00:00;244,232023704804 12/06/2023 00:00:00;244,316964125754 13/06/2023 00:00:00;245,704324334603 14/06/2023 00:00:00;246,270593807603 15/06/2023 00:00:00;245,591070440003 16/06/2023 00:00:00;245,845891702853 19/06/2023 00:00:00;245,959145597453 20/06/2023 00:00:00;245,307935703503 21/06/2023 00:00:00;244,854920125103 22/06/2023 00:00:00;243,325992548004 26/06/2023 00:00:00;243,552500337204 27/06/2023 00:00:00;242,957917390554 28/06/2023 00:00:00;242,986230864204 29/06/2023 00:00:00;243,835635073704 30/06/2023 00:00:00;243,665754231804 03/07/2023 00:00:00;244,798293177803 04/07/2023 00:00:00;244,628412335903 05/07/2023 00:00:00;244,996487493353 06/07/2023 00:00:00;244,430218020353 07/07/2023 00:00:00;242,419961391204 10/07/2023 00:00:00;241,287422445205 11/07/2023 00:00:00;241,627184129004 12/07/2023 00:00:00;242,165140128354 13/07/2023 00:00:00;243,099484758804 14/07/2023 00:00:00;244,033829389253 17/07/2023 00:00:00;243,835635073703 18/07/2023 00:00:00;243,694067705453 19/07/2023 00:00:00;244,741666230503 20/07/2023 00:00:00;245,364562650803 21/07/2023 00:00:00;244,685039283203 24/07/2023 00:00:00;245,364562650803 25/07/2023 00:00:00;245,534443492703 26/07/2023 00:00:00;246,950117175202 27/07/2023 00:00:00;246,185653386652 28/07/2023 00:00:00;246,893490227902 31/07/2023 00:00:00;246,213966860302 01/08/2023 00:00:00;246,440474649502 02/08/2023 00:00:00;246,582042017752 03/08/2023 00:00:00;246,072399492052 04/08/2023 00:00:00;244,826606651453 07/08/2023 00:00:00;244,401904546703 08/08/2023 00:00:00;245,053114440653 09/08/2023 00:00:00;244,939860546053 10/08/2023 00:00:00;244,600098862253 11/08/2023 00:00:00;244,203710231153 14/08/2023 00:00:00;244,062142862903 16/08/2023 00:00:00;243,467559916253 17/08/2023 00:00:00;243,071171285153 18/08/2023 00:00:00;242,448274864854 21/08/2023 00:00:00;242,136826654704 22/08/2023 00:00:00;241,627184129004 23/08/2023 00:00:00;242,080199707404 24/08/2023 00:00:00;243,694067705453 25/08/2023 00:00:00;243,127798232453 28/08/2023 00:00:00;243,665754231803 29/08/2023 00:00:00;243,948888968303 30/08/2023 00:00:00;244,911547072403 31/08/2023 00:00:00;244,543471914953 01/09/2023 00:00:00;244,939860546053 04/09/2023 00:00:00;245,619383913652 05/09/2023 00:00:00;245,845891702852 06/09/2023 00:00:00;246,129026439352 07/09/2023 00:00:00;245,591070440002 08/09/2023 00:00:00;245,562756966352 11/09/2023 00:00:00;245,251308756202 12/09/2023 00:00:00;245,336249177152 13/09/2023 00:00:00;244,968174019702 14/09/2023 00:00:00;245,024800967002 15/09/2023 00:00:00;246,298907281252 18/09/2023 00:00:00;245,987459071102 19/09/2023 00:00:00;245,251308756202 20/09/2023 00:00:00;244,628412335903 21/09/2023 00:00:00;244,345277599403 22/09/2023 00:00:00;243,495873389903 25/09/2023 00:00:00;243,184425179753 26/09/2023 00:00:00;243,665754231803 27/09/2023 00:00:00;242,335020970253 28/09/2023 00:00:00;242,901290443253 29/09/2023 00:00:00;242,703096127703 02/10/2023 00:00:00;242,986230864203 04/10/2023 00:00:00;242,221767075653 05/10/2023 00:00:00;242,731409601353 06/10/2023 00:00:00;242,363334443903 09/10/2023 00:00:00;243,042857811503 10/10/2023 00:00:00;243,354306021653 11/10/2023 00:00:00;244,373591073052 12/10/2023 00:00:00;244,515158441302 13/10/2023 00:00:00;244,769979704152 16/10/2023 00:00:00;244,656725809552 17/10/2023 00:00:00;244,345277599402 18/10/2023 00:00:00;244,033829389253 19/10/2023 00:00:00;243,071171285153 20/10/2023 00:00:00;242,165140128353 23/10/2023 00:00:00;240,692839498554 24/10/2023 00:00:00;239,956689183654 25/10/2023 00:00:00;240,721152972204 26/10/2023 00:00:00;239,248852342404 27/10/2023 00:00:00;239,503673605254 30/10/2023 00:00:00;238,654269395755 31/10/2023 00:00:00;239,758494868104 02/11/2023 00:00:00;242,391647917553 03/11/2023 00:00:00;243,863948547352 06/11/2023 00:00:00;244,005515915602 07/11/2023 00:00:00;243,665754231803 08/11/2023 00:00:00;244,713352756852 09/11/2023 00:00:00;244,741666230502 10/11/2023 00:00:00;245,138054861602 13/11/2023 00:00:00;245,760951281902 14/11/2023 00:00:00;245,817578229202 15/11/2023 00:00:00;247,318192332651 16/11/2023 00:00:00;247,657954016451 17/11/2023 00:00:00;247,544700121851 20/11/2023 00:00:00;247,969402226601 21/11/2023 00:00:00;247,997715700251 22/11/2023 00:00:00;248,150608457961 23/11/2023 00:00:00;249,532902667776 24/11/2023 00:00:00;249,187329115322 27/11/2023 00:00:00;248,928148950982 28/11/2023 00:00:00;248,784159970793 29/11/2023 00:00:00;248,380990826263 30/11/2023 00:00:00;249,331318095511 01/12/2023 00:00:00;250,108858588533 04/12/2023 00:00:00;251,836726350802 05/12/2023 00:00:00;251,548748390424 06/12/2023 00:00:00;252,499075659672 07/12/2023 00:00:00;252,959840396278 08/12/2023 00:00:00;253,622189705148 11/12/2023 00:00:00;254,342134606093 12/12/2023 00:00:00;255,090877303077 13/12/2023 00:00:00;255,206068487228 14/12/2023 00:00:00;256,098800164401 15/12/2023 00:00:00;255,926013388174 18/12/2023 00:00:00;257,308307597990 19/12/2023 00:00:00;257,077925229687 20/12/2023 00:00:00;257,337105394027 21/12/2023 00:00:00;256,674756085157 22/12/2023 00:00:00;257,193116413838 27/12/2023 00:00:00;257,509892170254 28/12/2023 00:00:00;257,365903190065 29/12/2023 00:00:00;257,279509801952 02/01/2024 00:00:00;257,337105394027 03/01/2024 00:00:00;256,962734045536 04/01/2024 00:00:00;255,119675099115 05/01/2024 00:00:00;254,399730198169 08/01/2024 00:00:00;253,420605132883 09/01/2024 00:00:00;255,033281711001 10/01/2024 00:00:00;255,321259671379 11/01/2024 00:00:00;254,946888322888 12/01/2024 00:00:00;254,860494934774 15/01/2024 00:00:00;256,098800164401 16/01/2024 00:00:00;255,868417796098 17/01/2024 00:00:00;255,897215592136 18/01/2024 00:00:00;254,572516974396 19/01/2024 00:00:00;256,444373716855 22/01/2024 00:00:00;257,308307597989 23/01/2024 00:00:00;258,776995195919 24/01/2024 00:00:00;259,122568748372 25/01/2024 00:00:00;259,439344504789 26/01/2024 00:00:00;260,620054142339 29/01/2024 00:00:00;261,714370391777 30/01/2024 00:00:00;263,442238154047 31/01/2024 00:00:00;263,183057989706 01/02/2024 00:00:00;261,109616674982 02/02/2024 00:00:00;262,117539536306 05/02/2024 00:00:00;263,211855785744 06/02/2024 00:00:00;263,154260193668 07/02/2024 00:00:00;263,759013910463 08/02/2024 00:00:00;264,478958811408 09/02/2024 00:00:00;265,774859633110 12/02/2024 00:00:00;266,408411145943 13/02/2024 00:00:00;266,293219961791 14/02/2024 00:00:00;263,931800686689 15/02/2024 00:00:00;265,746061837073 16/02/2024 00:00:00;265,746061837073 19/02/2024 00:00:00;265,515679468770 20/02/2024 00:00:00;265,659668448959 21/02/2024 00:00:00;264,680543383673 22/02/2024 00:00:00;264,622947791597 23/02/2024 00:00:00;267,646716375569 26/02/2024 00:00:00;268,107481112174 27/02/2024 00:00:00;267,157153842926 28/02/2024 00:00:00;266,581197922169 29/02/2024 00:00:00;265,602072856883 01/03/2024 00:00:00;266,609995718207 04/03/2024 00:00:00;268,424256868590 05/03/2024 00:00:00;268,712234828969 06/03/2024 00:00:00;266,379613349905 07/03/2024 00:00:00;266,638793514245 08/03/2024 00:00:00;268,597043644817 11/03/2024 00:00:00;267,848300947834 12/03/2024 00:00:00;267,243547231039 13/03/2024 00:00:00;269,029010585385 14/03/2024 00:00:00;268,769830421044 15/03/2024 00:00:00;268,712234828969 18/03/2024 00:00:00;266,955569270661 19/03/2024 00:00:00;266,840378086510 20/03/2024 00:00:00;267,992289928023 21/03/2024 00:00:00;268,741032625006 22/03/2024 00:00:00;270,584091571427 25/03/2024 00:00:00;270,756878347654 26/03/2024 00:00:00;269,432179729914 27/03/2024 00:00:00;269,403381933876